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 Truyền Thông Số 1
One Communication Technology Corporation
Mã CK:      ONE      5      ▼ -0.10 (-2.00%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Thiết bị & công nghệ phần cứng
Website: http://www.one.com.vn
ONE » 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 5,000 -0.10 ▼ -2.00 5,100 5,200 5,000 1,770 8,850,000
21/11/2024 5,100 0.20 ▲ 3.92 4,900 5,100 5,000 560 2,856,000
20/11/2024 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 1,270 6,223,000
19/11/2024 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 270 1,323,000
18/11/2024 4,900 -0.10 ▼ -2.04 5,000 5,000 4,900 270 1,323,000
15/11/2024 5,000 -0.10 ▼ -2.00 5,100 5,100 5,000 2,000 10,000,000
14/11/2024 5,100 -0.20 ▼ -3.92 5,300 5,300 5,100 1,250 6,375,000
13/11/2024 5,300 -0.20 ▼ -3.77 5,500 5,400 5,100 1,730 9,169,000
12/11/2024 5,500 -0.30 ▼ -5.45 5,800 5,800 5,300 3,360 18,480,000
11/11/2024 5,800 0.20 ▲ 3.45 5,600 6,000 5,600 5,100 29,580,000
08/11/2024 5,600 0.40 ▲ 7.14 5,200 5,700 5,200 4,850 27,160,000
07/11/2024 5,200 0.20 ▲ 3.85 5,000 5,400 5,000 1,340 6,968,000
06/11/2024 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 890 4,450,000
05/11/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 1,790 8,950,000
04/11/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 2,190 10,950,000
01/11/2024 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,800 9,000,000
31/10/2024 5,000 0.10 ▲ 2.00 4,900 5,100 5,000 3,160 15,800,000
30/10/2024 4,900 0.10 ▲ 2.04 4,800 5,100 4,900 1,050 5,145,000
29/10/2024 4,800 -0.20 ▼ -4.17 5,000 5,000 4,800 2,590 12,432,000
28/10/2024 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 2,730 13,650,000
25/10/2024 5,000 -0.10 ▼ -2.00 5,100 5,200 5,000 1,380 6,900,000
24/10/2024 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 10 51,000
23/10/2024 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 1,060 5,406,000
22/10/2024 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 70 357,000
21/10/2024 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 610 3,111,000
18/10/2024 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 130 663,000
17/10/2024 5,100 0.10 ▲ 1.96 5,000 5,100 5,100 90 459,000
16/10/2024 5,000 -0.20 ▼ -4.00 5,200 5,200 5,000 290 1,450,000
15/10/2024 5,200 -0.10 ▼ -1.92 5,300 5,300 5,200 340 1,768,000
14/10/2024 5,300 0.10 ▲ 1.89 5,200 5,300 5,200 370 1,961,000
11/10/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 350 1,820,000
10/10/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
09/10/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
08/10/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 190 988,000
07/10/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 410 2,132,000
04/10/2024 5,200 -0.10 ▼ -1.92 5,300 5,200 4,900 810 4,212,000
03/10/2024 5,300 -0.10 ▼ -1.89 5,400 5,400 5,200 1,020 5,406,000
02/10/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 270 1,458,000
01/10/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 1,710 9,234,000
30/09/2024 5,400 -0.10 ▼ -1.85 5,500 5,400 5,300 430 2,322,000
27/09/2024 5,500 0.40 ▲ 7.27 5,100 5,500 5,100 2,910 16,005,000
26/09/2024 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 920 4,692,000
25/09/2024 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 400 2,040,000
24/09/2024 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 370 1,887,000
23/09/2024 5,100 -0.10 ▼ -1.96 5,200 5,200 5,100 470 2,397,000
20/09/2024 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 250 1,300,000
19/09/2024 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 970 4,947,000
18/09/2024 5,100 -0.10 ▼ -1.96 5,200 5,200 4,900 1,480 7,548,000
17/09/2024 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 640 3,328,000
16/09/2024 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 510 2,601,000
13/09/2024 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 800 4,080,000
12/09/2024 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 860 4,386,000
11/09/2024 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 390 1,989,000
10/09/2024 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 700 3,570,000
09/09/2024 5,100 0.10 ▲ 1.96 5,000 5,200 5,000 1,220 6,222,000
06/09/2024 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 530 2,650,000
05/09/2024 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 2,150 10,750,000
04/09/2024 5,000 -0.20 ▼ -4.00 5,200 5,000 5,000 500 2,500,000
30/08/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 130 676,000
29/08/2024 5,200 0.10 ▲ 1.92 5,100 5,200 5,000 330 1,716,000
28/08/2024 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 760 3,876,000
27/08/2024 5,100 -0.10 ▼ -1.96 5,200 5,100 5,100 580 2,958,000
26/08/2024 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 1,920 9,984,000
23/08/2024 5,100 0.20 ▲ 3.92 4,900 5,100 4,900 2,900 14,790,000
22/08/2024 4,900 -0.10 ▼ -2.04 5,000 5,100 4,900 1,520 7,448,000
21/08/2024 5,000 -0.10 ▼ -2.00 5,100 5,200 5,000 1,230 6,150,000
20/08/2024 5,100 -0.10 ▼ -1.96 5,200 5,200 5,000 3,750 19,125,000
19/08/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 2,970 15,444,000
16/08/2024 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 2,220 11,544,000
15/08/2024 5,100 -0.20 ▼ -3.92 5,300 5,200 5,100 2,570 13,107,000
14/08/2024 5,300 0.10 ▲ 1.89 5,200 5,300 5,200 940 4,982,000
13/08/2024 5,200 0.10 ▲ 1.92 5,100 5,300 5,000 3,250 16,900,000
12/08/2024 5,100 0.10 ▲ 1.96 5,000 5,100 4,900 3,180 16,218,000
09/08/2024 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 1,070 5,350,000
08/08/2024 5,000 -0.10 ▼ -2.00 5,100 5,000 4,700 4,220 21,100,000
07/08/2024 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 2,560 13,056,000
06/08/2024 5,100 0.20 ▲ 3.92 4,900 5,100 4,900 910 4,641,000
05/08/2024 4,900 -0.20 ▼ -4.08 5,100 5,200 4,800 10,690 52,381,000
02/08/2024 5,100 -0.10 ▼ -1.96 5,200 5,200 5,000 8,700 44,370,000
01/08/2024 5,200 -0.10 ▼ -1.92 5,300 5,400 5,200 6,970 36,244,000
31/07/2024 5,300 0.00 ■■ 0.00 5,300 5,500 5,300 2,390 12,667,000
30/07/2024 5,300 -0.20 ▼ -3.77 5,500 5,500 5,300 4,310 22,843,000
29/07/2024 5,500 -0.10 ▼ -1.82 5,600 5,600 5,400 12,460 68,530,000
26/07/2024 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 8,170 45,752,000
25/07/2024 5,600 -0.10 ▼ -1.79 5,700 5,700 5,500 3,520 19,712,000
24/07/2024 5,700 -0.10 ▼ -1.75 5,800 5,800 5,400 6,750 38,475,000
23/07/2024 5,800 -0.20 ▼ -3.45 6,000 6,000 5,800 7,600 44,080,000
22/07/2024 6,000 -0.20 ▼ -3.33 6,200 6,100 5,900 9,070 54,420,000
19/07/2024 6,200 -0.10 ▼ -1.61 6,300 6,400 6,100 5,210 32,302,000
18/07/2024 6,300 0.10 ▲ 1.59 6,200 6,300 6,000 6,840 43,092,000
17/07/2024 6,200 -0.40 ▼ -6.45 6,600 6,600 6,100 8,050 49,910,000
16/07/2024 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 600 3,960,000
15/07/2024 6,600 0.10 ▲ 1.52 6,500 6,700 6,500 4,720 31,152,000
12/07/2024 6,500 -0.20 ▼ -3.08 6,700 6,700 6,500 4,380 28,470,000
11/07/2024 6,700 0.20 ▲ 2.99 6,500 6,700 6,500 4,910 32,897,000
10/07/2024 6,500 -0.10 ▼ -1.54 6,600 6,800 6,500 5,790 37,635,000
09/07/2024 6,600 -0.10 ▼ -1.52 6,700 6,700 6,500 7,990 52,734,000
08/07/2024 6,700 0.00 ■■ 0.00 6,700 6,800 6,500 6,320 42,344,000
05/07/2024 6,700 -0.20 ▼ -2.99 6,900 7,000 6,700 6,310 42,277,000
04/07/2024 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 13,080 90,252,000
03/07/2024 6,900 0.20 ▲ 2.90 6,700 7,100 6,700 14,430 99,567,000
02/07/2024 6,700 0.20 ▲ 2.99 6,500 6,700 6,500 9,470 63,449,000
01/07/2024 6,500 -0.30 ▼ -4.62 6,800 6,800 6,300 22,970 149,305,000
28/06/2024 6,800 -0.40 ▼ -5.88 7,200 7,400 6,800 15,960 108,528,000
27/06/2024 7,200 -0.20 ▼ -2.78 7,400 7,500 7,100 11,500 82,800,000
26/06/2024 7,400 0.10 ▲ 1.35 7,300 7,800 7,300 9,740 72,076,000
25/06/2024 7,300 -0.80 ▼ -10.96 8,100 8,200 7,300 31,750 231,775,000
24/06/2024 8,100 -0.90 ▼ -11.11 9,000 9,800 8,100 49,490 400,869,000
21/06/2024 9,000 0.80 ▲ 8.89 8,200 9,000 8,500 52,130 469,170,000
20/06/2024 8,200 0.70 ▲ 8.54 7,500 8,200 7,400 72,620 595,484,000
19/06/2024 7,500 0.10 ▲ 1.33 7,400 7,500 7,200 6,480 48,600,000
18/06/2024 7,400 0.00 ■■ 0.00 7,400 7,600 7,200 6,210 45,954,000
17/06/2024 7,400 -0.10 ▼ -1.35 7,500 7,600 7,300 2,330 17,242,000
14/06/2024 7,500 -0.20 ▼ -2.67 7,700 7,800 7,300 8,350 62,625,000
13/06/2024 7,700 0.30 ▲ 3.90 7,400 7,900 7,400 10,620 81,774,000
12/06/2024 7,400 0.00 ■■ 0.00 7,400 7,500 7,100 10,700 79,180,000
11/06/2024 7,400 -0.20 ▼ -2.70 7,600 7,900 7,000 23,780 175,972,000
10/06/2024 7,600 -0.40 ▼ -5.26 8,000 8,600 7,500 12,360 93,936,000
07/06/2024 8,000 0.70 ▲ 8.75 7,300 8,000 7,700 71,390 571,120,000
06/06/2024 7,300 0.60 ▲ 8.22 6,700 7,300 7,000 27,130 198,049,000
05/06/2024 6,700 0.30 ▲ 4.48 6,400 7,000 6,300 5,500 36,850,000
04/06/2024 6,400 0.00 ■■ 0.00 6,400 6,800 6,400 6,040 38,656,000
03/06/2024 6,400 -0.10 ▼ -1.56 6,500 6,500 6,400 990 6,336,000
31/05/2024 6,500 0.10 ▲ 1.54 6,400 6,600 6,500 330 2,145,000
30/05/2024 6,400 -0.10 ▼ -1.56 6,500 6,400 6,400 310 1,984,000
29/05/2024 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 1,480 9,620,000
28/05/2024 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 780 5,070,000
27/05/2024 6,500 -0.10 ▼ -1.54 6,600 6,600 6,500 1,400 9,100,000
24/05/2024 6,600 -0.30 ▼ -4.55 6,900 6,900 6,400 980 6,468,000
23/05/2024 6,900 0.50 ▲ 7.25 6,400 7,000 6,200 2,630 18,147,000
22/05/2024 6,400 -0.10 ▼ -1.56 6,500 6,600 5,900 2,310 14,784,000
21/05/2024 6,500 -0.50 ▼ -7.69 7,000 7,000 6,500 1,390 9,035,000
20/05/2024 7,000 0.30 ▲ 4.29 6,700 7,100 6,900 3,990 27,930,000
17/05/2024 6,700 0.00 ■■ 0.00 6,700 7,000 6,500 4,980 33,366,000
16/05/2024 6,700 -0.30 ▼ -4.48 7,000 7,400 6,600 5,600 37,520,000
15/05/2024 7,000 0.20 ▲ 2.86 6,800 7,400 6,600 16,050 112,350,000
14/05/2024 6,800 0.20 ▲ 2.94 6,600 6,800 6,200 1,550 10,540,000
13/05/2024 6,400 -0.10 ▼ -1.56 6,500 6,800 6,400 360 2,304,000
10/05/2024 6,500 -0.60 ▼ -9.23 7,100 7,100 6,400 9,090 59,085,000
09/05/2024 7,100 0.10 ▲ 1.41 7,000 7,600 6,600 5,950 42,245,000
08/05/2024 7,000 0.60 ▲ 8.57 6,400 7,000 6,900 24,590 172,130,000
07/05/2024 6,400 0.50 ▲ 7.81 5,900 6,400 6,400 2,940 18,816,000
06/05/2024 5,900 0.50 ▲ 8.47 5,400 5,900 5,400 4,320 25,488,000
03/05/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 100 540,000
02/05/2024 5,400 -0.10 ▼ -1.85 5,500 5,400 5,400 120 648,000
26/04/2024 5,500 -0.50 ▼ -9.09 6,000 5,700 5,500 2,590 14,245,000
25/04/2024 6,000 0.00 ■■ 0.00 6,000 6,000 5,500 1,180 7,080,000
24/04/2024 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 770 4,620,000
23/04/2024 6,000 0.00 ■■ 0.00 6,000 6,000 5,500 500 3,000,000
22/04/2024 6,000 0.50 ▲ 8.33 5,500 6,000 6,000 10 60,000
19/04/2024 5,500 -0.10 ▼ -1.82 5,600 6,000 5,200 1,820 10,010,000
17/04/2024 5,600 -0.60 ▼ -10.71 6,200 5,800 5,600 1,600 8,960,000
16/04/2024 6,200 0.10 ▲ 1.61 6,100 6,200 6,000 130 806,000
15/04/2024 6,100 -0.20 ▼ -3.28 6,300 6,200 5,900 1,830 11,163,000
12/04/2024 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 1,130 7,119,000
11/04/2024 6,300 0.10 ▲ 1.59 6,200 6,300 6,200 210 1,323,000
10/04/2024 6,200 -0.20 ▼ -3.23 6,400 6,200 6,200 680 4,216,000
09/04/2024 6,400 0.10 ▲ 1.56 6,300 6,500 6,100 2,400 15,360,000
08/04/2024 6,300 0.00 ■■ 0.00 6,300 6,500 6,300 830 5,229,000
05/04/2024 6,100 0.30 ▲ 4.92 5,800 6,100 5,800 520 3,172,000
04/04/2024 5,800 -0.60 ▼ -10.34 6,400 6,200 5,800 1,380 8,004,000
03/04/2024 6,400 -0.70 ▼ -10.94 7,100 7,300 6,400 8,110 51,904,000
02/04/2024 7,100 0.40 ▲ 5.63 6,700 7,300 6,800 4,370 31,027,000
01/04/2024 6,700 0.60 ▲ 8.96 6,100 6,700 6,100 18,490 123,883,000
29/03/2024 6,100 0.50 ▲ 8.20 5,600 6,100 5,800 1,560 9,516,000
28/03/2024 5,600 -0.20 ▼ -3.57 5,800 5,600 5,500 130 728,000
27/03/2024 5,800 0.20 ▲ 3.45 5,600 5,800 5,600 20 116,000
26/03/2024 5,600 -0.10 ▼ -1.79 5,700 5,600 5,600 60 336,000
25/03/2024 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
22/03/2024 5,700 0.20 ▲ 3.51 5,500 5,800 5,600 60 342,000
21/03/2024 5,500 -0.40 ▼ -7.27 5,900 5,500 5,500 10 55,000
20/03/2024 5,900 0.00 ■■ 0.00 5,900 0 0 0 0
19/03/2024 5,900 0.10 ▲ 1.69 5,800 5,900 5,900 10 59,000
18/03/2024 5,800 0.20 ▲ 3.45 5,600 5,800 5,600 40 232,000
15/03/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 30 168,000
14/03/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 490 2,744,000
13/03/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 510 2,856,000
12/03/2024 5,600 -0.20 ▼ -3.57 5,800 5,700 5,300 1,490 8,344,000
11/03/2024 5,800 -0.20 ▼ -3.45 6,000 6,000 5,400 190 1,102,000
08/03/2024 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 360 2,160,000
07/03/2024 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 420 2,520,000
06/03/2024 6,000 0.40 ▲ 6.67 5,600 6,100 6,000 730 4,380,000
05/03/2024 5,600 -0.50 ▼ -8.93 6,100 6,100 5,600 110 616,000
04/03/2024 6,100 0.20 ▲ 3.28 5,900 6,300 6,000 210 1,281,000
01/03/2024 5,900 -0.10 ▼ -1.69 6,000 6,000 5,500 760 4,484,000
29/02/2024 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 240 1,440,000
28/02/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
27/02/2024 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 40 240,000
26/02/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
23/02/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
22/02/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
21/02/2024 6,000 0.30 ▲ 5.00 5,700 6,000 6,000 10 60,000
20/02/2024 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 400 2,280,000
19/02/2024 5,700 0.10 ▲ 1.75 5,600 5,700 5,600 1,600 9,120,000
16/02/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 1,700 9,520,000
15/02/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,300 1,600 8,960,000
07/02/2024 5,600 0.30 ▲ 5.36 5,300 5,600 5,500 300 1,680,000
06/02/2024 5,300 -0.20 ▼ -3.77 5,500 5,300 5,300 100 530,000
05/02/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 500 2,750,000
02/02/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 300 1,650,000
01/02/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,500 8,250,000
31/01/2024 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
30/01/2024 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
29/01/2024 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
26/01/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,500 13,750,000
25/01/2024 5,500 0.20 ▲ 3.64 5,300 5,500 5,500 100 550,000
24/01/2024 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,000 5,300,000
23/01/2024 5,300 -0.20 ▼ -3.77 5,500 5,300 5,300 100 530,000
22/01/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,200 12,100,000
19/01/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 3,000 16,500,000
18/01/2024 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
17/01/2024 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
16/01/2024 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
15/01/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,900 10,450,000
12/01/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,500 13,750,000
11/01/2024 5,500 0.10 ▲ 1.82 5,400 5,600 5,500 1,600 8,800,000
10/01/2024 5,400 0.00 ■■ 0.00 5,400 0 0 0 0
09/01/2024 5,400 -0.50 ▼ -9.26 5,900 5,500 5,400 800 4,320,000
08/01/2024 5,900 0.40 ▲ 6.78 5,500 5,900 5,900 100 590,000
05/01/2024 5,500 0.00 ■■ 0.00 5,500 6,000 5,500 300 1,650,000
04/01/2024 5,500 -0.20 ▼ -3.64 5,700 5,700 5,400 11,700 64,350,000
03/01/2024 5,700 0.20 ▲ 3.51 5,500 5,700 5,500 5,500 31,350,000
02/01/2024 5,500 0.00 ■■ 0.00 5,500 6,000 5,500 1,700 9,350,000
29/12/2023 5,500 0.00 ■■ 0.00 5,500 6,000 5,500 200 1,100,000
28/12/2023 5,500 0.00 ■■ 0.00 5,500 5,800 5,500 3,400 18,700,000
27/12/2023 5,500 -0.40 ▼ -7.27 5,900 5,900 5,500 200 1,100,000
26/12/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,400 3,400 20,060,000
25/12/2023 5,900 0.40 ▲ 6.78 5,500 5,900 5,900 100 590,000
22/12/2023 5,500 -0.50 ▼ -9.09 6,000 6,000 5,500 500 2,750,000
21/12/2023 6,000 0.40 ▲ 6.67 5,600 6,100 5,500 5,800 34,800,000
20/12/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,600 100 560,000
19/12/2023 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 11,300 62,150,000
18/12/2023 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
15/12/2023 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 3,300 18,150,000
14/12/2023 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 200 1,080,000
13/12/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 800 4,320,000
12/12/2023 5,400 -0.10 ▼ -1.85 5,500 5,500 5,400 400 2,160,000
11/12/2023 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 1,000 5,500,000
08/12/2023 5,400 -0.10 ▼ -1.85 5,500 5,500 5,400 10,500 56,700,000
07/12/2023 5,500 0.10 ▲ 1.82 5,400 5,500 5,300 14,400 79,200,000
06/12/2023 5,400 0.10 ▲ 1.85 5,300 5,400 5,400 2,200 11,880,000
05/12/2023 5,300 -0.10 ▼ -1.89 5,400 5,300 5,300 2,000 10,600,000
04/12/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 200 1,080,000
01/12/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 400 2,160,000
30/11/2023 5,300 -0.10 ▼ -1.89 5,400 5,300 5,300 100 530,000
29/11/2023 5,400 0.00 ■■ 0.00 5,400 0 0 0 0
28/11/2023 5,400 0.00 ■■ 0.00 5,400 0 0 0 0
27/11/2023 5,400 0.10 ▲ 1.85 5,300 5,400 5,400 8,700 46,980,000
24/11/2023 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 200 1,060,000
23/11/2023 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 3,200 16,960,000
22/11/2023 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
21/11/2023 5,300 -0.20 ▼ -3.77 5,500 5,300 5,300 1,200 6,360,000
20/11/2023 5,500 0.10 ▲ 1.82 5,400 5,500 5,500 100 550,000
17/11/2023 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 4,600 24,840,000
16/11/2023 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 600 3,240,000
15/11/2023 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 5,600 30,240,000
14/11/2023 5,400 -0.10 ▼ -1.85 5,500 5,400 5,200 4,800 25,920,000
13/11/2023 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
10/11/2023 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
09/11/2023 5,500 0.10 ▲ 1.82 5,400 5,500 5,500 700 3,850,000
08/11/2023 5,400 0.00 ■■ 0.00 5,400 0 0 0 0
07/11/2023 5,400 0.10 ▲ 1.85 5,300 5,400 5,400 100 540,000
06/11/2023 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
03/11/2023 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 8,300 43,990,000
02/11/2023 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 3,000 15,900,000
01/11/2023 5,300 0.10 ▲ 1.89 5,200 5,300 5,200 10,700 56,710,000
31/10/2023 5,200 -0.10 ▼ -1.92 5,300 5,200 5,200 3,000 15,600,000
30/10/2023 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 700 3,710,000
27/10/2023 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
26/10/2023 5,300 -0.10 ▼ -1.89 5,400 5,300 5,300 9,000 47,700,000
25/10/2023 5,400 0.10 ▲ 1.85 5,300 5,400 5,300 5,600 30,240,000
24/10/2023 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,500 7,950,000
23/10/2023 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 27,600 146,280,000
20/10/2023 5,300 -0.30 ▼ -5.66 5,600 5,300 5,300 2,100 11,130,000
19/10/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 100 560,000
18/10/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,300 25,900 145,040,000
17/10/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,600 8,800,000
16/10/2023 5,500 -0.20 ▼ -3.64 5,700 5,500 5,500 1,200 6,600,000
13/10/2023 5,700 0.10 ▲ 1.75 5,600 5,700 5,600 700 3,990,000
12/10/2023 5,600 0.10 ▲ 1.79 5,500 5,700 5,600 900 5,040,000
11/10/2023 5,500 -0.10 ▼ -1.82 5,600 5,500 5,500 200 1,100,000
10/10/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 100 560,000
09/10/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 5,900 33,040,000
06/10/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 10,200 57,120,000
05/10/2023 5,500 -0.10 ▼ -1.82 5,600 5,500 5,400 2,200 12,100,000
04/10/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 600 3,360,000
03/10/2023 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 18,400 101,200,000
02/10/2023 5,400 -0.10 ▼ -1.85 5,500 5,400 5,400 1,000 5,400,000
29/09/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 18,000 99,000,000
28/09/2023 5,500 0.10 ▲ 1.82 5,400 5,500 5,500 5,500 30,250,000
27/09/2023 5,400 -0.10 ▼ -1.85 5,500 5,400 5,400 1,000 5,400,000
26/09/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 4,000 22,000,000
21/09/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 3,500 19,600,000
20/09/2023 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 10,900 61,040,000
19/09/2023 5,700 0.10 ▲ 1.75 5,600 5,700 5,700 200 1,140,000
18/09/2023 5,600 0.10 ▲ 1.79 5,500 5,700 5,600 8,000 44,800,000
15/09/2023 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 5,700 31,350,000
14/09/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 4,200 23,100,000
13/09/2023 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 1,600 8,800,000
12/09/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 3,300 18,150,000
11/09/2023 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 1,600 8,800,000
08/09/2023 5,500 -0.10 ▼ -1.82 5,600 5,600 5,400 14,800 81,400,000
07/09/2023 5,600 0.10 ▲ 1.79 5,500 5,800 5,600 6,400 35,840,000
06/09/2023 5,500 -0.50 ▼ -9.09 6,000 5,700 5,500 1,200 6,600,000
31/08/2023 5,600 -0.50 ▼ -8.93 6,100 6,100 5,600 5,100 28,560,000
30/08/2023 6,100 0.30 ▲ 4.92 5,800 6,100 5,800 500 3,050,000
29/08/2023 5,800 -0.20 ▼ -3.45 6,000 6,400 5,800 1,700 9,860,000
28/08/2023 6,000 0.40 ▲ 6.67 5,600 6,100 5,600 11,100 66,600,000
25/08/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 8,300 46,480,000
24/08/2023 5,500 0.10 ▲ 1.82 5,400 5,500 5,500 100 550,000
23/08/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 14,300 77,220,000
22/08/2023 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 22,000 118,800,000
21/08/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 13,600 73,440,000
18/08/2023 5,500 5.50 ▲ 100.00 0 5,500 5,300 16,100 88,550,000
17/08/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 2,400 13,200,000
16/08/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,000 11,000,000
15/08/2023 5,500 -0.10 ▼ -1.82 5,600 5,600 5,400 18,500 101,750,000
14/08/2023 5,600 0.20 ▲ 3.57 5,400 5,600 5,400 4,100 22,960,000
11/08/2023 5,400 -0.10 ▼ -1.85 5,500 5,600 5,400 12,400 66,960,000
10/08/2023 5,500 0.10 ▲ 1.82 5,400 5,600 5,500 13,000 71,500,000
09/08/2023 5,400 -0.20 ▼ -3.70 5,600 5,600 5,400 24,000 129,600,000
08/08/2023 5,600 0.20 ▲ 3.57 5,400 5,600 5,500 7,600 42,560,000
07/08/2023 5,400 -0.20 ▼ -3.70 5,600 5,600 5,400 19,400 104,760,000
04/08/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,400 2,600 14,560,000
03/08/2023 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 4,800 26,400,000
02/08/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 4,100 22,960,000
01/08/2023 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 4,800 26,400,000
31/07/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 8,800 48,400,000
28/07/2023 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 6,600 36,300,000
27/07/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 1,300 7,150,000
26/07/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,700 9,350,000
25/07/2023 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 4,300 23,650,000
24/07/2023 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 600 3,300,000
21/07/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 13,200 73,920,000
20/07/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 5,400 30,240,000
19/07/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,600 100 560,000
18/07/2023 5,500 -0.20 ▼ -3.64 5,700 5,700 5,500 6,700 36,850,000
17/07/2023 5,700 0.20 ▲ 3.51 5,500 5,700 5,500 8,800 50,160,000
14/07/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 5,600 30,800,000
13/07/2023 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 15,500 85,250,000
12/07/2023 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 17,700 97,350,000
11/07/2023 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 8,900 48,950,000
10/07/2023 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 8,000 44,000,000
07/07/2023 5,500 -0.10 ▼ -1.82 5,600 5,500 5,400 4,200 23,100,000
06/07/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,400 2,700 15,120,000
05/07/2023 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 16,400 90,200,000
04/07/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 1,600 8,640,000
03/07/2023 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 17,900 96,660,000
30/06/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 100 540,000
29/06/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 4,500 24,300,000
28/06/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 13,600 73,440,000
27/06/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 2,600 14,040,000
26/06/2023 5,400 -0.10 ▼ -1.85 5,500 5,400 5,300 19,100 103,140,000
23/06/2023 5,500 0.10 ▲ 1.82 5,400 5,500 5,300 17,400 95,700,000
22/06/2023 5,400 -0.10 ▼ -1.85 5,500 5,500 5,400 2,100 11,340,000
21/06/2023 5,500 5.50 ▲ 100.00 0 5,500 5,400 900 4,950,000
20/06/2023 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 13,400 72,360,000
19/06/2023 5,400 -0.10 ▼ -1.85 5,500 5,500 5,300 10,200 55,080,000
16/06/2023 5,500 -0.10 ▼ -1.82 5,600 5,500 5,500 4,400 24,200,000
15/06/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 15,500 86,800,000
14/06/2023 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 41,300 231,280,000
13/06/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 14,400 80,640,000
12/06/2023 5,500 -0.10 ▼ -1.82 5,600 5,600 5,400 20,400 112,200,000
09/06/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 15,700 87,920,000
08/06/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,400 34,900 195,440,000
07/06/2023 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 20,200 111,100,000
06/06/2023 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 20,300 109,620,000
05/06/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 10,300 55,620,000
02/06/2023 5,400 -0.10 ▼ -1.85 5,500 5,600 5,300 24,800 133,920,000
01/06/2023 5,500 0.10 ▲ 1.82 5,400 5,500 5,300 17,500 96,250,000
31/05/2023 5,400 0.20 ▲ 3.70 5,200 5,500 5,200 38,900 210,060,000
30/05/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 20,100 104,520,000
29/05/2023 5,200 0.20 ▲ 3.85 5,000 5,300 5,100 33,500 174,200,000
26/05/2023 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 35,000 175,000,000
25/05/2023 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 2,000 10,000,000
24/05/2023 5,000 5.00 ▲ 100.00 0 5,000 5,000 1,600 8,000,000
23/05/2023 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 31,500 157,500,000
22/05/2023 5,000 -0.10 ▼ -2.00 5,100 5,100 4,900 33,800 169,000,000
19/05/2023 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 32,600 166,260,000
18/05/2023 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 18,200 91,000,000
17/05/2023 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 68,800 344,000,000
16/05/2023 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 57,100 285,500,000
15/05/2023 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 56,000 280,000,000
12/05/2023 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 200 1,000,000
11/05/2023 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 18,500 92,500,000
10/05/2023 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 7,400 37,000,000
09/05/2023 5,000 -0.10 ▼ -2.00 5,100 5,100 5,000 35,700 178,500,000
08/05/2023 5,100 0.20 ▲ 3.92 4,900 5,100 5,000 15,400 78,540,000
05/05/2023 4,900 -0.20 ▼ -4.08 5,100 5,100 4,900 3,500 17,150,000
04/05/2023 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 2,200 11,220,000
28/04/2023 5,000 -0.10 ▼ -2.00 5,100 5,100 4,900 35,900 179,500,000
27/04/2023 5,100 0.10 ▲ 1.96 5,000 5,200 5,100 6,300 32,130,000
26/04/2023 5,000 -0.20 ▼ -4.00 5,200 5,100 5,000 10,000 50,000,000
25/04/2023 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 53,600 278,720,000
24/04/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 400 2,080,000
21/04/2023 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 14,100 73,320,000
20/04/2023 5,100 -0.10 ▼ -1.96 5,200 5,100 5,000 17,900 91,290,000
19/04/2023 5,200 0.10 ▲ 1.92 5,100 5,200 5,200 7,900 41,080,000
18/04/2023 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 25,200 128,520,000
17/04/2023 5,100 -0.10 ▼ -1.96 5,200 5,100 5,100 2,900 14,790,000
14/04/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 3,400 17,680,000
13/04/2023 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 800 4,160,000
12/04/2023 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 7,600 38,760,000
11/04/2023 5,100 -0.10 ▼ -1.96 5,200 5,100 5,100 1,500 7,650,000
10/04/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 3,400 17,680,000
07/04/2023 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 4,000 20,800,000
06/04/2023 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 10,200 53,040,000
05/04/2023 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 16,600 86,320,000
04/04/2023 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 9,500 48,450,000
03/04/2023 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 7,000 35,700,000
31/03/2023 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 10,200 51,000,000
30/03/2023 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 10,700 53,500,000
29/03/2023 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 400 2,000,000
28/03/2023 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 8,000 40,000,000
27/03/2023 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 17,400 87,000,000
24/03/2023 5,000 -0.30 ▼ -6.00 5,300 5,300 4,800 39,300 196,500,000
23/03/2023 5,300 -0.40 ▼ -7.55 5,700 5,500 5,200 24,000 127,200,000
22/03/2023 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 4,500 25,650,000
21/03/2023 5,700 0.20 ▲ 3.51 5,500 5,700 5,600 1,600 9,120,000
20/03/2023 5,500 0.10 ▲ 1.82 5,400 5,900 5,500 14,100 77,550,000
17/03/2023 5,400 -0.10 ▼ -1.85 5,500 5,700 5,400 500 2,700,000
16/03/2023 5,500 -0.40 ▼ -7.27 5,900 5,600 5,400 26,800 147,400,000
15/03/2023 5,900 0.30 ▲ 5.08 5,600 5,900 5,900 1,100 6,490,000
14/03/2023 5,600 0.10 ▲ 1.79 5,500 5,800 5,500 6,200 34,720,000
13/03/2023 6,000 -0.10 ▼ -1.67 6,100 6,100 6,000 10,800 64,800,000
10/03/2023 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 1,500 9,150,000
09/03/2023 6,000 -0.10 ▼ -1.67 6,100 6,300 6,000 6,200 37,200,000
08/03/2023 6,100 -0.20 ▼ -3.28 6,300 6,200 6,000 5,800 35,380,000
07/03/2023 6,300 0.30 ▲ 4.76 6,000 6,600 6,200 6,300 39,690,000
06/03/2023 6,000 0.00 ■■ 0.00 6,000 6,200 5,900 26,100 156,600,000
03/03/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 9,600 57,600,000
02/03/2023 6,000 0.10 ▲ 1.67 5,900 6,000 5,800 5,500 33,000,000
01/03/2023 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 10,500 61,950,000
28/02/2023 5,900 0.10 ▲ 1.69 5,800 5,900 5,800 38,900 229,510,000
27/02/2023 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 5,500 31,900,000
24/02/2023 5,800 -0.10 ▼ -1.72 5,900 6,000 5,800 8,100 46,980,000
23/02/2023 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 4,400 25,960,000
22/02/2023 5,900 0.10 ▲ 1.69 5,800 6,100 5,900 2,100 12,390,000
21/02/2023 5,800 0.10 ▲ 1.72 5,700 6,000 5,700 13,000 75,400,000
20/02/2023 5,700 0.10 ▲ 1.75 5,600 5,700 5,600 9,700 55,290,000
17/02/2023 5,600 0.30 ▲ 5.36 5,300 5,800 5,500 20,100 112,560,000
16/02/2023 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
15/02/2023 5,300 -0.30 ▼ -5.66 5,600 5,500 5,200 24,800 131,440,000
14/02/2023 5,600 -0.20 ▼ -3.57 5,800 5,600 5,500 44,600 249,760,000
13/02/2023 5,800 -0.20 ▼ -3.45 6,000 5,800 5,800 4,500 26,100,000
10/02/2023 6,000 0.10 ▲ 1.67 5,900 6,000 6,000 200 1,200,000
09/02/2023 5,900 -0.10 ▼ -1.69 6,000 5,900 5,800 4,600 27,140,000
08/02/2023 6,000 -0.20 ▼ -3.33 6,200 6,100 6,000 19,700 118,200,000
07/02/2023 6,200 0.20 ▲ 3.23 6,000 6,200 6,200 100 620,000
06/02/2023 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 1,700 10,200,000
03/02/2023 6,000 -0.40 ▼ -6.67 6,400 6,100 6,000 9,100 54,600,000
02/02/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
01/02/2023 6,400 0.30 ▲ 4.69 6,100 6,400 6,100 4,800 30,720,000
31/01/2023 6,100 -0.30 ▼ -4.92 6,400 6,300 6,100 1,100 6,710,000
30/01/2023 6,400 0.10 ▲ 1.56 6,300 6,400 6,400 100 640,000
27/01/2023 6,300 0.10 ▲ 1.59 6,200 6,300 6,300 700 4,410,000
19/01/2023 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 1,000 6,200,000
18/01/2023 6,200 0.20 ▲ 3.23 6,000 6,200 6,200 1,100 6,820,000
17/01/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
16/01/2023 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 3,400 20,400,000
13/01/2023 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,000 18,000,000
12/01/2023 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,100 12,600,000
11/01/2023 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 700 4,200,000
10/01/2023 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 53,600 321,600,000
09/01/2023 6,000 -0.10 ▼ -1.67 6,100 6,000 6,000 14,200 85,200,000
06/01/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 2,000 12,200,000
05/01/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 18,300 111,630,000
04/01/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 5,500 33,550,000
03/01/2023 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
30/12/2022 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 6,000 36,600,000
29/12/2022 6,100 0.10 ▲ 1.64 6,000 6,100 6,100 1,200 7,320,000
28/12/2022 6,000 0.00 ■■ 0.00 6,000 6,300 6,000 2,200 13,200,000
27/12/2022 6,000 -0.20 ▼ -3.33 6,200 6,100 6,000 7,700 46,200,000
26/12/2022 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
23/12/2022 6,200 0.20 ▲ 3.23 6,000 6,200 6,000 4,600 28,520,000
22/12/2022 6,000 -0.10 ▼ -1.67 6,100 6,300 6,000 6,500 39,000,000
21/12/2022 6,100 -0.40 ▼ -6.56 6,500 6,500 6,000 3,600 21,960,000
20/12/2022 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
19/12/2022 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
15/12/2022 6,500 0.20 ▲ 3.08 6,300 6,500 6,500 100 650,000
14/12/2022 6,300 -0.20 ▼ -3.17 6,500 6,300 6,300 500 3,150,000
13/12/2022 6,500 0.10 ▲ 1.54 6,400 6,500 6,500 2,000 13,000,000
12/12/2022 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 4,100 26,240,000
09/12/2022 6,400 -0.10 ▼ -1.56 6,500 6,400 6,300 11,100 71,040,000
08/12/2022 6,500 0.10 ▲ 1.54 6,400 6,500 6,300 3,200 20,800,000
07/12/2022 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 12,600 80,640,000
06/12/2022 6,400 -0.10 ▼ -1.56 6,500 6,400 6,400 6,100 39,040,000
05/12/2022 6,500 0.10 ▲ 1.54 6,400 6,800 6,300 11,400 74,100,000
02/12/2022 6,400 -0.10 ▼ -1.56 6,500 6,400 6,300 10,000 64,000,000
01/12/2022 6,500 -0.10 ▼ -1.54 6,600 6,600 6,300 14,500 94,250,000
30/11/2022 6,600 -0.10 ▼ -1.52 6,700 7,100 6,300 9,500 62,700,000
29/11/2022 6,700 0.50 ▲ 7.46 6,200 6,700 6,200 6,500 43,550,000
28/11/2022 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 13,500 83,700,000
25/11/2022 6,200 -0.20 ▼ -3.23 6,400 6,200 6,200 14,100 87,420,000
24/11/2022 6,400 0.20 ▲ 3.13 6,200 6,400 6,200 2,300 14,720,000
23/11/2022 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
22/11/2022 6,200 -0.30 ▼ -4.84 6,500 6,500 6,200 2,900 17,980,000
21/11/2022 6,500 0.40 ▲ 6.15 6,100 6,700 6,200 2,300 14,950,000
18/11/2022 6,100 0.00 ■■ 0.00 6,100 6,500 6,100 4,100 25,010,000
17/11/2022 6,200 0.10 ▲ 1.61 6,100 6,700 5,700 8,800 54,560,000
16/11/2022 6,100 0.20 ▲ 3.28 5,900 6,100 5,600 13,700 83,570,000
15/11/2022 5,900 -0.20 ▼ -3.39 6,100 6,500 5,500 9,200 54,280,000
14/11/2022 6,100 -0.10 ▼ -1.64 6,200 6,600 5,600 67,500 411,750,000
11/11/2022 6,200 0.30 ▲ 4.84 5,900 6,300 6,000 17,700 109,740,000
10/11/2022 5,900 -0.40 ▼ -6.78 6,300 6,500 5,900 37,000 218,300,000
09/11/2022 6,300 0.20 ▲ 3.17 6,100 6,400 6,300 6,600 41,580,000
08/11/2022 6,100 -0.30 ▼ -4.92 6,400 6,300 6,000 4,400 26,840,000
07/11/2022 6,400 -0.10 ▼ -1.56 6,500 6,500 6,000 1,700 10,880,000
04/11/2022 6,500 0.00 ■■ 0.00 6,500 6,500 6,000 12,000 78,000,000
03/11/2022 6,500 0.00 ■■ 0.00 6,500 6,700 6,000 10,000 65,000,000
02/11/2022 6,500 0.10 ▲ 1.54 6,400 6,800 6,400 4,300 27,950,000
01/11/2022 6,400 0.00 ■■ 0.00 6,400 6,800 6,300 11,200 71,680,000
31/10/2022 6,400 -0.50 ▼ -7.81 6,900 6,800 6,300 800 5,120,000
28/10/2022 6,900 0.10 ▲ 1.45 6,800 6,900 6,800 5,000 34,500,000
27/10/2022 6,800 -0.10 ▼ -1.47 6,900 6,800 6,300 9,000 61,200,000
26/10/2022 6,900 0.00 ■■ 0.00 6,900 6,900 6,300 2,600 17,940,000
25/10/2022 6,900 -0.20 ▼ -2.90 7,100 6,900 6,400 400 2,760,000
24/10/2022 7,100 -0.10 ▼ -1.41 7,200 7,100 6,500 41,800 296,780,000
21/10/2022 7,200 0.00 ■■ 0.00 7,200 7,200 6,700 3,500 25,200,000
20/10/2022 7,200 -0.10 ▼ -1.39 7,300 7,200 6,700 200 1,440,000
19/10/2022 7,300 0.60 ▲ 8.22 6,700 7,300 6,400 17,200 125,560,000
18/10/2022 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 9,600 64,320,000
17/10/2022 6,700 0.00 ■■ 0.00 6,700 6,700 6,300 11,200 75,040,000
14/10/2022 6,700 0.00 ■■ 0.00 6,700 6,700 6,300 13,700 91,790,000
13/10/2022 6,700 0.10 ▲ 1.49 6,600 6,700 6,000 2,300 15,410,000
12/10/2022 6,600 0.20 ▲ 3.03 6,400 6,600 6,200 4,200 27,720,000
11/10/2022 6,400 0.00 ■■ 0.00 6,400 6,600 6,300 19,100 122,240,000
07/10/2022 6,800 -0.10 ▼ -1.47 6,900 6,800 6,400 11,200 76,160,000
06/10/2022 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 9,100 62,790,000
05/10/2022 6,900 -0.10 ▼ -1.45 7,000 7,000 6,800 4,200 28,980,000
04/10/2022 7,000 -0.10 ▼ -1.43 7,100 7,200 6,900 13,800 96,600,000
03/10/2022 7,100 0.00 ■■ 0.00 7,100 7,100 6,800 47,300 335,830,000
30/09/2022 7,100 0.10 ▲ 1.41 7,000 7,100 6,900 52,000 369,200,000
29/09/2022 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 15,400 107,800,000
28/09/2022 7,000 -0.10 ▼ -1.43 7,100 7,200 7,000 13,800 96,600,000
27/09/2022 7,100 0.10 ▲ 1.41 7,000 7,200 7,000 45,600 323,760,000
26/09/2022 7,000 0.10 ▲ 1.43 6,900 7,000 6,800 51,100 357,700,000
23/09/2022 6,900 -0.10 ▼ -1.45 7,000 7,100 6,900 79,400 547,860,000
22/09/2022 7,000 0.10 ▲ 1.43 6,900 7,000 6,800 54,100 378,700,000
21/09/2022 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 52,000 358,800,000
20/09/2022 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 43,900 302,910,000
19/09/2022 6,900 -0.20 ▼ -2.90 7,100 7,000 6,900 8,500 58,650,000
16/09/2022 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 8,400 59,640,000
15/09/2022 7,100 -0.10 ▼ -1.41 7,200 7,200 7,000 18,500 131,350,000
14/09/2022 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 25,400 182,880,000
13/09/2022 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 24,700 177,840,000
12/09/2022 7,200 0.20 ▲ 2.78 7,000 7,200 6,800 80,500 579,600,000
09/09/2022 7,000 -0.10 ▼ -1.43 7,100 7,100 6,900 19,700 137,900,000
08/09/2022 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 11,800 83,780,000
07/09/2022 7,100 -0.10 ▼ -1.41 7,200 7,300 7,100 17,000 120,700,000
06/09/2022 7,200 -0.10 ▼ -1.39 7,300 7,200 7,100 26,200 188,640,000
05/09/2022 7,300 -0.10 ▼ -1.37 7,400 7,300 7,200 9,400 68,620,000
31/08/2022 7,400 0.20 ▲ 2.70 7,200 7,400 7,200 5,900 43,660,000
30/08/2022 7,200 -0.20 ▼ -2.78 7,400 7,500 7,200 12,900 92,880,000
29/08/2022 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 19,200 142,080,000
26/08/2022 7,400 -0.20 ▼ -2.70 7,600 7,800 7,400 6,100 45,140,000
25/08/2022 7,600 0.10 ▲ 1.32 7,500 7,600 7,300 4,500 34,200,000
24/08/2022 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 37,400 280,500,000
23/08/2022 7,500 0.00 ■■ 0.00 7,500 7,500 7,200 2,100 15,750,000
22/08/2022 7,500 0.10 ▲ 1.33 7,400 7,800 7,400 12,700 95,250,000
19/08/2022 7,400 -0.20 ▼ -2.70 7,600 7,500 7,300 15,500 114,700,000
18/08/2022 7,600 -0.10 ▼ -1.32 7,700 7,600 7,500 16,000 121,600,000
17/08/2022 7,700 0.00 ■■ 0.00 7,700 7,800 7,400 5,300 40,810,000
16/08/2022 7,700 0.00 ■■ 0.00 7,700 8,000 7,600 14,300 110,110,000
15/08/2022 7,700 0.00 ■■ 0.00 7,700 7,700 7,400 33,400 257,180,000
12/08/2022 7,700 0.20 ▲ 2.60 7,500 7,700 7,400 25,400 195,580,000
11/08/2022 7,500 -0.50 ▼ -6.67 8,000 8,000 7,500 11,100 83,250,000
10/08/2022 8,000 0.60 ▲ 7.50 7,400 8,100 7,400 39,800 318,400,000
09/08/2022 7,400 0.20 ▲ 2.70 7,200 7,400 7,200 26,400 195,360,000
08/08/2022 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 28,800 207,360,000
05/08/2022 7,200 -0.10 ▼ -1.39 7,300 7,200 7,100 18,700 134,640,000
04/08/2022 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 10,500 76,650,000
03/08/2022 7,300 0.10 ▲ 1.37 7,200 7,600 7,000 24,200 176,660,000
02/08/2022 7,200 -0.20 ▼ -2.78 7,400 7,400 7,100 25,100 180,720,000
01/08/2022 7,400 0.10 ▲ 1.35 7,300 7,400 7,400 1,400 10,360,000
29/07/2022 7,300 -0.10 ▼ -1.37 7,400 7,300 7,100 8,500 62,050,000
28/07/2022 7,400 0.40 ▲ 5.41 7,000 7,400 7,000 68,600 507,640,000
27/07/2022 7,000 -0.10 ▼ -1.43 7,100 7,000 6,900 13,400 93,800,000
26/07/2022 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 13,500 95,850,000
25/07/2022 7,100 -0.10 ▼ -1.41 7,200 7,100 7,000 32,100 227,910,000
22/07/2022 7,200 -0.20 ▼ -2.78 7,400 7,200 7,100 16,000 115,200,000
21/07/2022 7,400 0.10 ▲ 1.35 7,300 7,400 7,100 8,700 64,380,000
20/07/2022 7,300 0.30 ▲ 4.11 7,000 7,400 7,000 35,800 261,340,000
19/07/2022 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 31,400 219,800,000
18/07/2022 7,000 -0.10 ▼ -1.43 7,100 7,100 6,700 1,100 7,700,000
15/07/2022 7,100 0.00 ■■ 0.00 7,100 7,100 6,700 10,800 76,680,000
14/07/2022 7,100 0.00 ■■ 0.00 7,100 7,100 6,800 1,600 11,360,000
13/07/2022 7,100 0.20 ▲ 2.82 6,900 7,100 6,800 21,100 149,810,000
12/07/2022 6,900 -0.10 ▼ -1.45 7,000 7,000 6,700 1,300 8,970,000
11/07/2022 7,000 0.00 ■■ 0.00 7,000 7,000 6,500 30,000 210,000,000
08/07/2022 7,000 0.10 ▲ 1.43 6,900 7,100 6,300 39,800 278,600,000
07/07/2022 6,900 0.30 ▲ 4.35 6,600 6,900 6,400 69,900 482,310,000
06/07/2022 6,600 -0.10 ▼ -1.52 6,700 6,700 6,600 600 3,960,000
05/07/2022 6,700 -0.40 ▼ -5.97 7,100 7,100 6,600 8,600 57,620,000
04/07/2022 7,100 0.30 ▲ 4.23 6,800 7,200 6,500 16,100 114,310,000
01/07/2022 6,800 -0.60 ▼ -8.82 7,400 7,200 6,800 20,500 139,400,000
30/06/2022 7,400 0.00 ■■ 0.00 7,400 7,600 6,900 18,600 137,640,000
29/06/2022 7,400 0.40 ▲ 5.41 7,000 7,400 6,800 25,500 188,700,000
28/06/2022 7,000 -0.10 ▼ -1.43 7,100 7,000 6,700 25,400 177,800,000
27/06/2022 7,100 -0.30 ▼ -4.23 7,400 7,300 6,700 11,700 83,070,000
24/06/2022 7,400 0.20 ▲ 2.70 7,200 7,500 7,200 3,000 22,200,000
23/06/2022 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 100 720,000
22/06/2022 7,200 0.50 ▲ 6.94 6,700 7,200 6,500 9,700 69,840,000
21/06/2022 6,700 -0.20 ▼ -2.99 6,900 6,900 6,400 26,600 178,220,000
20/06/2022 6,900 0.20 ▲ 2.90 6,700 7,100 6,200 25,600 176,640,000
17/06/2022 6,700 -0.60 ▼ -8.96 7,300 7,000 6,600 41,800 280,060,000
16/06/2022 7,300 0.00 ■■ 0.00 7,300 7,300 6,900 12,600 91,980,000
15/06/2022 7,300 -0.30 ▼ -4.11 7,600 7,600 6,900 27,600 201,480,000
14/06/2022 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 7,000 53,200,000
13/06/2022 7,600 0.00 ■■ 0.00 7,600 7,600 7,300 22,300 169,480,000
10/06/2022 7,600 -0.20 ▼ -2.63 7,800 7,800 7,500 17,100 129,960,000
09/06/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 3,900 30,420,000
08/06/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 9,800 76,440,000
07/06/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 7,600 59,280,000
06/06/2022 7,800 0.00 ■■ 0.00 7,800 8,000 7,500 13,100 102,180,000
03/06/2022 7,800 0.00 ■■ 0.00 7,800 8,000 7,700 22,300 173,940,000
02/06/2022 7,800 -0.20 ▼ -2.56 8,000 8,000 7,800 6,900 53,820,000
01/06/2022 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 9,000 72,000,000
31/05/2022 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 14,800 118,400,000
30/05/2022 8,000 -0.10 ▼ -1.25 8,100 8,100 7,800 21,600 172,800,000
27/05/2022 8,100 -0.40 ▼ -4.94 8,500 8,600 8,000 34,600 280,260,000
26/05/2022 8,500 0.30 ▲ 3.53 8,200 8,500 7,600 15,300 130,050,000
25/05/2022 8,200 0.30 ▲ 3.66 7,900 8,200 7,400 21,000 172,200,000
24/05/2022 7,900 0.00 ■■ 0.00 7,900 8,000 7,300 16,900 133,510,000
23/05/2022 7,900 -0.10 ▼ -1.27 8,000 8,300 7,400 10,100 79,790,000
20/05/2022 8,000 0.10 ▲ 1.25 7,900 8,100 7,700 9,200 73,600,000
19/05/2022 7,900 -0.10 ▼ -1.27 8,000 8,000 7,700 13,800 109,020,000
18/05/2022 8,000 0.00 ■■ 0.00 8,000 8,500 8,000 7,000 56,000,000
17/05/2022 8,000 0.50 ▲ 6.25 7,500 8,000 7,200 9,900 79,200,000
16/05/2022 7,500 0.40 ▲ 5.33 7,100 7,800 7,500 29,100 218,250,000
13/05/2022 7,100 -0.70 ▼ -9.86 7,800 7,800 7,100 54,700 388,370,000
12/05/2022 7,800 -0.70 ▼ -8.97 8,500 8,400 7,800 18,900 147,420,000
11/05/2022 8,500 0.30 ▲ 3.53 8,200 8,600 8,500 5,000 42,500,000
10/05/2022 8,200 -0.70 ▼ -8.54 8,900 8,800 8,200 8,300 68,060,000
09/05/2022 8,900 0.40 ▲ 4.49 8,500 8,900 7,700 18,100 161,090,000
29/04/2022 9,100 0.80 ▲ 8.79 8,300 9,100 8,200 35,300 321,230,000
28/04/2022 8,300 0.10 ▲ 1.20 8,200 8,500 8,100 18,400 152,720,000
27/04/2022 8,200 0.10 ▲ 1.22 8,100 8,200 7,700 26,900 220,580,000
26/04/2022 8,100 0.10 ▲ 1.23 8,000 8,500 7,800 38,300 310,230,000
25/04/2022 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
23/04/2022 8,500 -0.10 ▼ -1.18 8,600 9,000 7,800 10,570 89,845,000
22/04/2022 8,500 -0.10 ▼ -1.18 8,600 9,000 7,800 10,570 89,845,000
21/04/2022 8,600 -0.90 ▼ -10.47 9,500 9,000 8,600 9,950 85,570,000
20/04/2022 9,500 -0.50 ▼ -5.26 10,000 10,000 9,400 6,380 60,610,000
19/04/2022 10,000 -0.60 ▼ -6.00 10,600 10,500 10,000 4,810 48,100,000
18/04/2022 10,600 0.10 ▲ 0.94 10,500 10,700 10,000 10,890 115,434,000
16/04/2022 10,500 -0.30 ▼ -2.86 10,800 10,800 10,500 1,770 18,585,000
15/04/2022 10,500 -0.30 ▼ -2.86 10,800 10,800 10,500 17,700 185,850,000
14/04/2022 10,800 0.30 ▲ 2.78 10,500 11,500 10,800 76,100 821,880,000
13/04/2022 10,500 0.90 ▲ 8.57 9,600 10,500 9,600 75,900 796,950,000
12/04/2022 9,600 -0.90 ▼ -9.38 10,500 10,500 9,600 70,400 675,840,000
08/04/2022 10,500 -0.30 ▼ -2.86 10,800 10,800 10,500 79,800 837,900,000
07/04/2022 10,800 0.10 ▲ 0.93 10,700 11,000 10,500 37,700 407,160,000
06/04/2022 10,700 -0.20 ▼ -1.87 10,900 11,100 10,700 61,100 653,770,000
05/04/2022 10,900 0.30 ▲ 2.75 10,600 10,900 10,600 56,100 611,490,000
04/04/2022 10,600 -0.40 ▼ -3.77 11,000 11,400 10,600 143,600 1,522,160,000
01/04/2022 11,000 0.10 ▲ 0.91 10,900 11,000 10,700 70,800 778,800,000
31/03/2022 10,900 -0.50 ▼ -4.59 11,400 11,300 10,900 53,700 585,330,000
30/03/2022 11,400 -0.10 ▼ -0.88 11,500 11,500 10,600 115,600 1,317,840,000
29/03/2022 11,500 0.40 ▲ 3.48 11,100 11,600 11,300 58,900 677,350,000
28/03/2022 11,100 0.10 ▲ 0.90 11,000 11,600 10,800 133,000 1,476,300,000
25/03/2022 11,000 -0.80 ▼ -7.27 11,800 11,800 11,000 216,700 2,383,700,000
24/03/2022 11,800 0.10 ▲ 0.85 11,700 11,900 11,000 227,600 2,685,680,000
23/03/2022 11,700 -0.10 ▼ -0.85 11,800 12,000 11,000 119,300 1,395,810,000
22/03/2022 11,800 -0.30 ▼ -2.54 12,100 12,100 11,700 83,600 986,480,000
21/03/2022 12,100 0.10 ▲ 0.83 12,000 12,500 12,000 134,400 1,626,240,000
18/03/2022 12,000 -0.10 ▼ -0.83 12,100 13,300 12,000 258,100 3,097,200,000
17/03/2022 12,100 1.10 ▲ 9.09 11,000 12,100 11,200 134,100 1,622,610,000
16/03/2022 11,000 -0.30 ▼ -2.73 11,300 11,300 10,700 106,700 1,173,700,000
15/03/2022 11,300 0.10 ▲ 0.88 11,200 11,400 10,500 127,500 1,440,750,000
14/03/2022 11,200 -0.80 ▼ -7.14 12,000 12,000 10,800 329,200 3,687,040,000
11/03/2022 12,000 -1.00 ▼ -8.33 13,000 13,200 11,700 281,800 3,381,600,000
10/03/2022 13,000 0.70 ▲ 5.38 12,300 13,400 11,200 324,100 4,213,300,000
09/03/2022 12,300 0.20 ▲ 1.63 12,100 13,200 10,900 517,100 6,360,330,000
08/03/2022 12,100 1.10 ▲ 9.09 11,000 12,100 11,100 463,100 5,603,510,000
07/03/2022 11,000 1.00 ▲ 9.09 10,000 11,000 10,000 292,800 3,220,800,000
04/03/2022 10,000 0.90 ▲ 9.00 9,100 10,000 9,400 522,800 5,228,000,000
03/03/2022 9,100 0.80 ▲ 8.79 8,300 9,100 8,300 229,100 2,084,810,000
02/03/2022 8,300 0.10 ▲ 1.20 8,200 8,400 8,100 129,200 1,072,360,000
01/03/2022 8,200 0.10 ▲ 1.22 8,100 8,200 8,100 7,200 59,040,000
28/02/2022 8,100 0.00 ■■ 0.00 8,100 8,300 8,000 9,300 75,330,000
25/02/2022 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 14,800 119,880,000
24/02/2022 8,100 -0.10 ▼ -1.23 8,200 8,200 7,900 73,900 598,590,000
23/02/2022 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 28,400 232,880,000
22/02/2022 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 7,300 59,860,000
21/02/2022 8,200 -0.10 ▼ -1.22 8,300 8,300 8,200 71,300 584,660,000
18/02/2022 8,300 0.20 ▲ 2.41 8,100 8,300 8,100 12,900 107,070,000
17/02/2022 8,100 0.10 ▲ 1.23 8,000 8,200 8,100 24,600 199,260,000
16/02/2022 8,000 -0.10 ▼ -1.25 8,100 8,200 8,000 9,200 73,600,000
15/02/2022 8,100 -0.10 ▼ -1.23 8,200 8,200 8,100 4,300 34,830,000
14/02/2022 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 4,700 38,540,000
11/02/2022 8,200 0.10 ▲ 1.22 8,100 8,200 8,000 13,100 107,420,000
10/02/2022 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 8,200 66,420,000
09/02/2022 8,100 -0.10 ▼ -1.23 8,200 8,200 8,100 26,400 213,840,000
08/02/2022 8,200 0.10 ▲ 1.22 8,100 8,200 8,000 10,600 86,920,000
07/02/2022 8,100 -0.10 ▼ -1.23 8,200 8,200 8,000 6,300 51,030,000
28/01/2022 8,200 -0.10 ▼ -1.22 8,300 8,200 7,900 7,800 63,960,000
27/01/2022 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 4,900 40,670,000
26/01/2022 8,300 -0.10 ▼ -1.20 8,400 8,400 8,100 2,400 19,920,000
25/01/2022 8,400 0.20 ▲ 2.38 8,200 8,400 8,100 8,100 68,040,000
24/01/2022 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 67,000 549,400,000
21/01/2022 8,200 -0.10 ▼ -1.22 8,300 8,400 8,200 7,800 63,960,000
20/01/2022 8,300 0.20 ▲ 2.41 8,100 8,300 8,000 14,400 119,520,000
19/01/2022 8,100 0.10 ▲ 1.23 8,000 8,100 8,000 13,500 109,350,000
18/01/2022 8,000 -0.30 ▼ -3.75 8,300 8,300 7,900 23,700 189,600,000
17/01/2022 8,300 -0.30 ▼ -3.61 8,600 8,800 8,200 26,100 216,630,000
14/01/2022 8,600 0.00 ■■ 0.00 8,600 8,600 8,200 15,600 134,160,000
13/01/2022 8,600 -0.30 ▼ -3.49 8,900 8,900 8,100 80,000 688,000,000
12/01/2022 8,900 0.10 ▲ 1.12 8,800 9,100 8,600 88,000 783,200,000
11/01/2022 8,800 -0.20 ▼ -2.27 9,000 9,000 8,600 23,100 203,280,000
10/01/2022 9,000 -0.20 ▼ -2.22 9,200 9,200 8,500 50,500 454,500,000
07/01/2022 9,200 0.80 ▲ 8.70 8,400 9,200 8,400 144,500 1,329,400,000
06/01/2022 8,400 -0.10 ▼ -1.19 8,500 8,500 8,300 57,700 484,680,000
05/01/2022 8,500 -0.10 ▼ -1.18 8,600 8,500 8,300 49,200 418,200,000
04/01/2022 8,600 0.10 ▲ 1.16 8,500 8,600 8,400 38,400 330,240,000
31/12/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 30,600 260,100,000
30/12/2021 8,500 0.10 ▲ 1.18 8,400 8,500 8,300 33,300 283,050,000
29/12/2021 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 19,900 167,160,000
22/12/2021 8,400 0.10 ▲ 1.19 8,300 8,400 8,200 15,600 131,040,000
21/12/2021 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 23,500 195,050,000
20/12/2021 8,300 -0.10 ▼ -1.20 8,400 8,400 8,200 23,700 196,710,000
17/12/2021 8,400 -0.10 ▼ -1.19 8,500 8,500 8,300 26,100 219,240,000
16/12/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 7,200 61,200,000
15/12/2021 8,500 -0.10 ▼ -1.18 8,600 8,600 8,400 17,300 147,050,000
14/12/2021 8,400 -0.10 ▼ -1.19 8,500 8,600 8,400 17,800 149,520,000
13/12/2021 8,500 0.10 ▲ 1.18 8,400 8,600 8,400 41,900 356,150,000
10/12/2021 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 6,900 57,960,000
09/12/2021 8,400 -0.10 ▼ -1.19 8,500 8,500 8,200 20,200 169,680,000
08/12/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 14,800 125,800,000
07/12/2021 8,500 0.10 ▲ 1.18 8,400 8,500 8,000 21,900 186,150,000
06/12/2021 8,400 -0.20 ▼ -2.38 8,600 8,500 8,300 24,500 205,800,000
03/12/2021 8,600 -0.10 ▼ -1.16 8,700 8,700 8,400 46,800 402,480,000
02/12/2021 8,700 0.30 ▲ 3.45 8,400 8,700 8,400 49,300 428,910,000
01/12/2021 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 37,900 318,360,000
30/11/2021 8,400 -0.20 ▼ -2.38 8,600 8,800 8,400 43,100 362,040,000
29/11/2021 8,600 -0.10 ▼ -1.16 8,700 8,700 8,400 49,200 423,120,000
26/11/2021 8,700 -0.10 ▼ -1.15 8,800 8,900 8,700 35,000 304,500,000
25/11/2021 8,800 0.20 ▲ 2.27 8,600 9,000 8,600 54,700 481,360,000
24/11/2021 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 37,200 319,920,000
23/11/2021 8,600 0.20 ▲ 2.33 8,400 8,700 8,200 30,000 258,000,000
22/11/2021 8,400 -0.40 ▼ -4.76 8,800 8,800 8,400 87,100 731,640,000
19/11/2021 8,800 -0.30 ▼ -3.41 9,100 9,100 8,500 112,200 987,360,000
18/11/2021 9,100 0.20 ▲ 2.20 8,900 9,100 8,700 64,600 587,860,000
17/11/2021 8,900 -0.10 ▼ -1.12 9,000 9,000 8,700 73,300 652,370,000
16/11/2021 9,000 -0.20 ▼ -2.22 9,200 9,200 8,600 98,100 882,900,000
15/11/2021 9,200 0.70 ▲ 7.61 8,500 9,300 8,500 197,400 1,816,080,000
12/11/2021 8,500 0.50 ▲ 5.88 8,000 8,500 8,000 201,500 1,712,750,000
11/11/2021 8,000 -0.10 ▼ -1.25 8,100 8,100 7,900 108,600 868,800,000
10/11/2021 8,100 -0.10 ▼ -1.23 8,200 8,200 8,000 53,700 434,970,000
09/11/2021 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 55,000 451,000,000
08/11/2021 8,200 0.30 ▲ 3.66 7,900 8,200 7,900 118,000 967,600,000
05/11/2021 7,900 0.00 ■■ 0.00 7,900 8,000 7,700 63,500 501,650,000
04/11/2021 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 4,510 35,629,000
03/11/2021 7,900 -0.10 ▼ -1.27 8,000 8,200 7,900 55,500 438,450,000
02/11/2021 8,000 0.20 ▲ 2.50 7,800 8,100 7,700 98,200 785,600,000
01/11/2021 7,800 0.00 ■■ 0.00 7,800 8,500 7,800 39,400 307,320,000
29/10/2021 7,800 -0.10 ▼ -1.28 7,900 8,500 7,700 97,800 762,840,000
28/10/2021 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 73,600 581,440,000
27/10/2021 7,900 -0.20 ▼ -2.53 8,100 8,100 7,800 5,380 42,502,000
26/10/2021 8,100 0.10 ▲ 1.23 8,000 8,500 7,900 32,900 266,490,000
25/10/2021 8,000 0.20 ▲ 2.50 7,800 8,300 7,800 121,500 972,000,000
22/10/2021 7,800 0.20 ▲ 2.56 7,600 7,900 7,600 169,100 1,318,980,000
21/10/2021 7,600 -0.10 ▼ -1.32 7,700 7,700 7,500 50,500 383,800,000
20/10/2021 7,700 0.00 ■■ 0.00 7,700 7,900 7,700 62,600 482,020,000
19/10/2021 7,700 0.30 ▲ 3.90 7,400 7,800 7,400 89,000 685,300,000
18/10/2021 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 58,500 432,900,000
15/10/2021 7,400 -0.10 ▼ -1.35 7,500 7,500 7,400 30,700 227,180,000
14/10/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 40,800 306,000,000
13/10/2021 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 34,100 255,750,000
12/10/2021 7,500 -0.10 ▼ -1.33 7,600 7,600 7,400 43,400 325,500,000
11/10/2021 7,600 0.30 ▲ 3.95 7,300 7,700 7,500 43,700 332,120,000
08/10/2021 7,300 0.00 ■■ 0.00 7,300 7,500 7,000 65,500 478,150,000
07/10/2021 7,300 0.10 ▲ 1.37 7,200 7,300 7,200 7,000 51,100,000
06/10/2021 7,200 0.00 ■■ 0.00 7,200 7,400 7,200 24,500 176,400,000
05/10/2021 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 40,200 289,440,000
04/10/2021 7,200 0.10 ▲ 1.39 7,400 7,300 7,100 42,700 307,440,000
01/10/2021 7,100 -0.30 ▼ -4.23 7,400 7,400 7,000 50,700 359,970,000
30/09/2021 7,400 0.00 ■■ 0.00 7,400 7,500 7,100 23,200 171,680,000
29/09/2021 7,400 -0.10 ▼ -1.35 7,500 7,500 7,100 27,900 206,460,000
28/09/2021 7,500 0.40 ▲ 5.33 7,700 7,500 6,600 71,700 537,750,000
27/09/2021 7,100 -0.60 ▼ -8.45 7,700 7,700 7,000 106,800 758,280,000
24/09/2021 7,700 -0.10 ▼ -1.30 7,800 7,900 7,500 51,300 395,010,000
23/09/2021 7,800 -0.50 ▼ -6.41 8,300 8,500 7,500 154,900 1,208,220,000
22/09/2021 8,300 0.60 ▲ 7.23 7,700 8,300 7,700 249,000 2,066,700,000
21/09/2021 7,700 0.40 ▲ 5.19 7,300 7,700 6,900 156,300 1,203,510,000
20/09/2021 7,300 -0.40 ▼ -5.48 7,700 7,800 7,200 218,100 1,592,130,000
17/09/2021 7,700 -0.50 ▼ -6.49 8,200 9,000 7,700 149,000 1,147,300,000
16/09/2021 8,200 0.70 ▲ 8.54 7,500 8,200 7,900 385,100 3,157,820,000
15/09/2021 7,500 0.60 ▲ 8.00 6,900 7,500 6,400 146,400 1,098,000,000
14/09/2021 6,900 -0.50 ▼ -7.25 7,400 7,800 6,900 96,100 663,090,000
13/09/2021 7,400 0.40 ▲ 5.41 7,000 7,700 7,300 93,400 691,160,000
10/09/2021 7,000 0.60 ▲ 8.57 6,400 7,000 6,400 217,400 1,521,800,000
09/09/2021 6,400 0.00 ■■ 0.00 6,400 6,600 6,400 24,100 154,240,000
08/09/2021 6,400 0.20 ▲ 3.13 6,200 6,400 6,000 12,900 82,560,000
07/09/2021 6,200 -0.40 ▼ -6.45 6,600 6,600 6,200 47,200 292,640,000
06/09/2021 6,600 0.10 ▲ 1.52 6,500 6,600 6,400 16,200 106,920,000
01/09/2021 6,500 0.10 ▲ 1.54 6,400 7,000 6,300 42,500 276,250,000
31/08/2021 6,400 0.50 ▲ 7.81 5,900 6,400 5,900 126,800 811,520,000
30/08/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 12,400 73,160,000
27/08/2021 5,900 0.10 ▲ 1.69 5,800 6,000 5,800 15,500 91,450,000
26/08/2021 5,800 -0.10 ▼ -1.72 5,900 5,800 5,800 7,300 42,340,000
25/08/2021 5,900 0.10 ▲ 1.69 5,800 5,900 5,800 7,000 41,300,000
24/08/2021 5,800 -0.10 ▼ -1.72 5,900 6,000 5,800 4,400 25,520,000
23/08/2021 5,900 0.10 ▲ 1.69 5,800 5,900 5,600 3,900 23,010,000
20/08/2021 5,800 -0.10 ▼ -1.72 5,900 6,000 5,700 21,200 122,960,000
19/08/2021 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 10,800 63,720,000
18/08/2021 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 4,600 27,140,000
17/08/2021 5,900 -0.10 ▼ -1.69 6,000 6,100 5,900 44,200 260,780,000
16/08/2021 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 400 2,400,000
13/08/2021 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 3,100 18,600,000
12/08/2021 6,000 0.30 ▲ 5.00 5,700 6,000 5,700 37,800 226,800,000
11/08/2021 5,700 -0.10 ▼ -1.75 5,800 5,700 5,600 9,900 56,430,000
10/08/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 7,600 44,080,000
09/08/2021 5,800 0.10 ▲ 1.72 5,700 5,800 5,700 1,600 9,280,000
06/08/2021 5,700 -0.20 ▼ -3.51 5,900 5,900 5,700 4,100 23,370,000
05/08/2021 5,900 0.30 ▲ 5.08 5,600 5,900 5,600 21,500 126,850,000
04/08/2021 5,600 0.10 ▲ 1.79 5,500 5,700 5,500 38,300 214,480,000
03/08/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 2,100 11,550,000
02/08/2021 5,500 0.10 ▲ 1.82 5,400 5,500 5,500 3,900 21,450,000
30/07/2021 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 1,800 9,720,000
29/07/2021 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 800 4,320,000
28/07/2021 5,400 0.10 ▲ 1.85 5,300 5,500 5,400 11,300 61,020,000
27/07/2021 5,300 -0.10 ▼ -1.89 5,400 5,500 5,300 3,700 19,610,000
26/07/2021 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 3,500 18,900,000
23/07/2021 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 23,200 125,280,000
22/07/2021 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 9,500 51,300,000
21/07/2021 5,400 -0.20 ▼ -3.70 5,600 5,600 5,400 32,300 174,420,000
20/07/2021 5,600 0.10 ▲ 1.79 5,500 5,600 5,200 28,700 160,720,000
19/07/2021 5,500 -0.10 ▼ -1.82 5,600 5,500 5,300 16,000 88,000,000
16/07/2021 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 67,100 375,760,000
15/07/2021 5,600 -0.10 ▼ -1.79 5,700 5,700 5,500 4,500 25,200,000
14/07/2021 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 21,000 119,700,000
13/07/2021 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 53,800 306,660,000
12/07/2021 5,700 0.00 ■■ 0.00 5,700 5,800 5,400 20,800 118,560,000
09/07/2021 5,700 -0.30 ▼ -5.26 6,000 6,000 5,700 23,700 135,090,000
08/07/2021 6,000 0.20 ▲ 3.33 5,800 6,000 5,600 35,100 210,600,000
07/07/2021 5,800 -0.10 ▼ -1.72 5,900 5,800 5,700 27,200 157,760,000
06/07/2021 5,900 0.00 ■■ 0.00 5,900 6,100 5,900 41,300 243,670,000
05/07/2021 5,900 -0.20 ▼ -3.39 6,100 6,100 5,900 33,800 199,420,000
02/07/2021 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 6,200 37,820,000
01/07/2021 6,100 0.10 ▲ 1.64 6,000 6,100 5,900 49,700 303,170,000
30/06/2021 6,000 -0.30 ▼ -5.00 6,300 6,300 6,000 63,100 378,600,000
29/06/2021 6,300 -0.10 ▼ -1.59 6,400 6,300 6,100 13,100 82,530,000
28/06/2021 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 41,300 264,320,000
25/06/2021 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 11,200 71,680,000
24/06/2021 6,400 -0.10 ▼ -1.56 6,500 6,400 6,300 1,900 12,160,000
23/06/2021 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 35,100 228,150,000
22/06/2021 6,500 0.20 ▲ 3.08 6,300 6,600 6,300 74,800 486,200,000
21/06/2021 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 50,400 317,520,000
18/06/2021 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 9,800 61,740,000
17/06/2021 6,300 0.10 ▲ 1.59 6,200 6,300 6,100 16,500 103,950,000
16/06/2021 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 2,800 17,360,000
15/06/2021 6,200 0.10 ▲ 1.61 6,100 6,300 6,200 2,300 14,260,000
14/06/2021 6,100 -0.20 ▼ -3.28 6,300 6,200 6,100 7,800 47,580,000
11/06/2021 6,300 0.10 ▲ 1.59 6,200 6,300 6,100 4,000 25,200,000
10/06/2021 6,200 -0.10 ▼ -1.61 6,300 6,200 6,000 9,700 60,140,000
09/06/2021 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 14,400 90,720,000
08/06/2021 6,300 -0.10 ▼ -1.59 6,400 6,300 6,200 11,200 70,560,000
07/06/2021 6,400 0.10 ▲ 1.56 6,300 6,400 6,100 32,200 206,080,000
04/06/2021 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 6,500 40,950,000
03/06/2021 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 11,500 72,450,000
02/06/2021 6,300 0.20 ▲ 3.17 6,100 6,300 6,100 45,900 289,170,000
01/06/2021 6,100 0.10 ▲ 1.64 6,000 6,200 6,000 13,300 81,130,000
31/05/2021 6,000 -0.10 ▼ -1.67 6,000 6,100 5,900 41,800 250,800,000
28/05/2021 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 11,300 68,930,000
27/05/2021 6,000 -0.20 ▼ -3.33 6,200 6,100 6,000 25,000 150,000,000
26/05/2021 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 29,000 179,800,000
25/05/2021 6,200 -0.10 ▼ -1.61 6,300 6,300 6,100 16,700 103,540,000
24/05/2021 6,300 0.10 ▲ 1.59 6,200 6,300 6,100 8,300 52,290,000
21/05/2021 6,200 0.20 ▲ 3.23 6,000 6,300 5,900 42,900 265,980,000
20/05/2021 6,000 -0.30 ▼ -5.00 6,300 6,300 5,900 100,100 600,600,000
19/05/2021 6,300 -0.10 ▼ -1.59 6,400 6,500 6,200 44,400 279,720,000
18/05/2021 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 62,900 402,560,000
17/05/2021 6,400 -0.20 ▼ -3.13 6,600 6,700 6,400 3,600 23,040,000
14/05/2021 6,600 0.10 ▲ 1.52 6,500 6,700 6,300 16,700 110,220,000
13/05/2021 6,500 -0.30 ▼ -4.62 6,800 6,800 6,300 48,000 312,000,000
12/05/2021 6,800 -0.10 ▼ -1.47 6,900 6,900 6,500 42,600 289,680,000
11/05/2021 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 20,100 138,690,000
10/05/2021 6,900 -0.10 ▼ -1.45 7,000 7,100 6,600 12,500 86,250,000
07/05/2021 7,000 0.10 ▲ 1.43 6,900 7,200 6,800 17,200 120,400,000
06/05/2021 7,400 -0.10 ▼ -1.35 7,500 7,500 7,300 35,600 263,440,000
05/05/2021 7,500 0.20 ▲ 2.67 7,300 7,500 7,300 17,900 134,250,000
04/05/2021 7,200 -0.30 ▼ -4.17 7,500 7,400 7,000 14,000 100,800,000
29/04/2021 7,500 -0.10 ▼ -1.33 7,600 7,600 7,400 33,300 249,750,000
28/04/2021 7,600 0.20 ▲ 2.63 7,400 7,700 7,300 16,900 128,440,000
27/04/2021 7,400 -0.10 ▼ -1.35 7,500 7,500 7,300 44,900 332,260,000
26/04/2021 7,500 -0.10 ▼ -1.33 7,600 7,600 7,300 58,300 437,250,000
23/04/2021 7,600 0.20 ▲ 2.63 7,400 7,800 7,200 14,300 108,680,000
22/04/2021 7,400 -0.40 ▼ -5.41 7,800 7,600 7,200 172,500 1,276,500,000
20/04/2021 7,800 -0.20 ▼ -2.56 8,000 8,000 7,500 38,500 300,300,000
19/04/2021 8,000 0.00 ■■ 0.00 8,000 8,200 7,400 12,300 98,400,000
16/04/2021 8,000 0.00 ■■ 0.00 8,000 8,500 7,700 130,400 1,043,200,000
15/04/2021 8,000 0.20 ▲ 2.50 7,800 8,100 7,600 210,300 1,682,400,000
14/04/2021 7,800 -0.10 ▼ -1.28 7,900 7,900 7,500 26,000 202,800,000
13/04/2021 7,900 0.10 ▲ 1.27 7,800 8,100 7,700 132,900 1,049,910,000
12/04/2021 7,800 0.20 ▲ 2.56 7,600 8,000 7,400 129,700 1,011,660,000
09/04/2021 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 38,200 290,320,000
08/04/2021 7,600 -0.10 ▼ -1.32 7,700 7,600 7,300 113,900 865,640,000
07/04/2021 7,700 0.10 ▲ 1.30 7,600 7,800 7,200 55,800 429,660,000
06/04/2021 7,600 -0.10 ▼ -1.32 7,700 7,700 7,300 167,100 1,269,960,000
05/04/2021 7,700 -0.10 ▼ -1.30 7,100 7,900 7,300 55,700 428,890,000
02/04/2021 7,800 0.70 ▲ 8.97 7,100 7,800 7,100 84,700 660,660,000
01/04/2021 7,100 0.10 ▲ 1.41 7,000 7,300 7,000 52,400 372,040,000
31/03/2021 7,000 -0.30 ▼ -4.29 7,300 7,200 6,900 128,900 902,300,000
30/03/2021 7,300 -0.20 ▼ -2.74 7,500 7,400 7,100 16,200 118,260,000
29/03/2021 7,500 0.10 ▲ 1.33 7,400 7,500 7,000 27,300 204,750,000
26/03/2021 7,400 -0.20 ▼ -2.70 7,600 7,500 6,900 70,600 522,440,000
25/03/2021 7,600 -0.50 ▼ -6.58 8,100 8,000 7,500 54,100 411,160,000
24/03/2021 8,100 -0.30 ▼ -3.70 8,400 8,700 7,800 141,700 1,147,770,000
23/03/2021 8,400 0.60 ▲ 7.14 7,800 8,500 7,700 169,700 1,425,480,000
22/03/2021 7,800 0.70 ▲ 8.97 7,100 7,800 7,000 187,600 1,463,280,000
19/03/2021 7,100 0.30 ▲ 4.23 6,800 7,100 6,600 165,300 1,173,630,000
18/03/2021 6,800 -0.10 ▼ -1.47 6,900 6,900 6,600 98,500 669,800,000
17/03/2021 6,900 0.30 ▲ 4.35 6,600 6,900 6,300 92,100 635,490,000
16/03/2021 6,600 0.20 ▲ 3.03 6,400 6,600 6,400 44,400 293,040,000
15/03/2021 6,400 -0.30 ▼ -4.69 6,700 7,000 6,300 67,800 433,920,000
12/03/2021 6,700 0.00 ■■ 0.00 6,700 6,800 6,300 103,700 694,790,000
11/03/2021 6,700 -0.20 ▼ -2.99 6,900 6,700 6,400 64,900 434,830,000
10/03/2021 6,900 0.00 ■■ 0.00 6,900 7,100 6,300 103,800 716,220,000
09/03/2021 6,900 0.00 ■■ 0.00 6,900 7,400 6,400 229,000 1,580,100,000
08/03/2021 6,900 0.60 ▲ 8.70 6,300 6,900 6,800 69,900 482,310,000
05/03/2021 6,300 0.50 ▲ 7.94 5,800 6,300 5,800 192,800 1,214,640,000
04/03/2021 5,800 0.50 ▲ 8.62 5,300 5,800 5,300 360,300 2,089,740,000
03/03/2021 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 4,100 21,730,000
02/03/2021 5,300 -0.10 ▼ -1.89 5,400 5,300 5,100 19,200 101,760,000
01/03/2021 5,400 0.20 ▲ 3.70 5,200 5,400 5,200 27,300 147,420,000
26/02/2021 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 85,300 443,560,000
25/02/2021 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 900 4,680,000
24/02/2021 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 22,500 117,000,000
23/02/2021 5,200 -0.10 ▼ -1.92 5,300 5,200 4,900 44,000 228,800,000
22/02/2021 5,300 0.00 ■■ 0.00 5,300 5,300 5,000 27,100 143,630,000
18/02/2021 5,300 0.10 ▲ 1.89 5,200 5,300 5,100 17,800 94,340,000
17/02/2021 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 20,100 104,520,000
09/02/2021 5,100 0.10 ▲ 1.96 5,000 5,100 4,900 11,000 56,100,000
08/02/2021 5,000 -0.10 ▼ -2.00 4,900 5,100 5,000 18,100 90,500,000
05/02/2021 5,100 0.20 ▲ 3.92 4,900 5,100 5,000 11,500 58,650,000
05/01/2021 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 6,000 28,200,000
04/01/2021 4,700 0.10 ▲ 2.13 4,600 4,700 4,600 3,200 15,040,000
31/12/2020 4,600 -0.10 ▼ -2.17 4,700 4,600 4,400 4,200 19,320,000
30/12/2020 4,700 -0.30 ▼ -6.38 5,000 4,700 4,700 4,400 20,680,000
29/12/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 190 950,000
28/12/2020 5,000 0.30 ▲ 6.00 4,700 5,000 4,700 4,860 24,300,000
27/12/2020 4,700 0.10 ▲ 2.13 4,600 4,700 4,600 1,760 8,272,000
25/12/2020 4,700 0.10 ▲ 2.13 4,600 4,700 4,600 1,760 8,272,000
24/12/2020 4,600 0.10 ▲ 2.17 4,500 4,600 4,400 2,050 9,430,000
23/12/2020 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 10,340 46,530,000
22/12/2020 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 840 3,780,000
21/12/2020 4,500 -0.10 ▼ -2.22 4,600 4,700 4,500 2,110 9,495,000
20/12/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 700 3,220,000
18/12/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 700 3,220,000
17/12/2020 4,600 0.20 ▲ 4.35 4,400 4,600 4,400 9,120 41,952,000
16/12/2020 4,400 0.20 ▲ 4.55 4,200 4,400 4,200 6,710 29,524,000
15/12/2020 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 1,980 8,316,000
14/12/2020 4,200 -0.10 ▼ -2.38 4,300 4,300 4,200 930 3,906,000
13/12/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 210 903,000
11/12/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 210 903,000
10/12/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 10 43,000
09/12/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 570 2,451,000
08/12/2020 4,300 -0.10 ▼ -2.33 4,400 4,300 4,000 1,360 5,848,000
07/12/2020 4,400 -0.20 ▼ -4.55 4,600 4,400 4,200 2,390 10,516,000
04/12/2020 4,600 0.10 ▲ 2.17 4,500 4,600 4,600 100 460,000
03/12/2020 4,500 0.20 ▲ 4.44 4,300 4,600 4,300 1,910 8,595,000
02/12/2020 4,300 0.10 ▲ 2.33 4,200 4,300 4,200 580 2,494,000
01/12/2020 4,200 -0.10 ▼ -2.38 4,300 4,300 4,200 1,930 8,106,000
30/11/2020 4,300 0.10 ▲ 2.33 4,200 4,400 4,200 7,400 31,820,000
27/11/2020 4,200 -0.10 ▼ -2.38 4,300 4,300 4,200 17,900 75,180,000
26/11/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 10,000 43,000,000
25/11/2020 4,300 0.10 ▲ 2.33 4,200 4,400 4,200 73,500 316,050,000
24/11/2020 4,200 -0.20 ▼ -4.76 4,400 4,200 4,200 2,900 12,180,000
23/11/2020 4,400 0.30 ▲ 6.82 4,100 4,400 4,100 10,500 46,200,000
20/11/2020 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 2,100 8,610,000
19/11/2020 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 5,600 22,960,000
18/11/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 550 2,200,000
17/11/2020 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 2,100 8,400,000
16/11/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
13/11/2020 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 260 1,040,000
11/11/2020 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 350 1,435,000
10/11/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 30 120,000
09/11/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
06/11/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
05/11/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
04/11/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
03/11/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
02/11/2020 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 60 240,000
30/10/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
29/10/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 2,100 8,400,000
28/10/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
27/10/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 620 2,480,000
26/10/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 19,600 78,400,000
23/10/2020 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 3,000 12,000,000
22/10/2020 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
21/10/2020 4,100 0.10 ▲ 2.44 4,000 4,300 4,000 10,400 42,640,000
20/10/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
19/10/2020 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 70 280,000
16/10/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 10 41,000
15/10/2020 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 1,100 4,510,000
14/10/2020 4,000 -0.10 ▼ -2.50 4,100 4,000 3,900 1,090 4,360,000
13/10/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 1,000 4,100,000
12/10/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 100 410,000
09/10/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 200 820,000
08/10/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 1,020 4,182,000
07/10/2020 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 120 492,000
06/10/2020 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 1,600 6,560,000
05/10/2020 4,100 0.10 ▲ 2.44 4,000 4,200 4,000 2,800 11,480,000
02/10/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 950 3,800,000
01/10/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
30/09/2020 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 1,810 7,240,000
29/09/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 190 779,000
28/09/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,000 4,100,000
25/09/2020 4,100 0.10 ▲ 2.44 4,000 4,100 3,900 6,200 25,420,000
24/09/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 110 440,000
23/09/2020 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 1,810 7,240,000
22/09/2020 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 1,900 7,600,000
21/09/2020 4,100 0.10 ▲ 2.44 4,000 4,300 4,100 7,400 30,340,000
18/09/2020 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 3,670 14,680,000
17/09/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 20,700 82,800,000
16/09/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 9,500 38,000,000
15/09/2020 4,000 0.00 ■■ 0.00 4,000 4,300 4,000 1,920 7,680,000
14/09/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 600 2,400,000
11/09/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 16,500 66,000,000
10/09/2020 4,000 0.00 ■■ 0.00 4,000 4,200 3,900 3,230 12,920,000
09/09/2020 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 600 2,400,000
08/09/2020 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 70 273,000
07/09/2020 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 5,380 20,444,000
04/09/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 2,310 8,778,000
03/09/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 100 380,000
01/09/2020 3,800 -0.20 ▼ -5.26 4,000 3,800 3,800 1,130 4,294,000
31/08/2020 4,000 0.20 ▲ 5.00 3,800 4,000 3,700 1,640 6,560,000
28/08/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 2,100 7,980,000
27/08/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 200 760,000
26/08/2020 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
25/08/2020 3,800 0.10 ▲ 2.63 3,700 3,800 3,700 1,810 6,878,000
24/08/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 13,000 48,100,000
21/08/2020 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 14,000 51,800,000
20/08/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 2,000 7,400,000
19/08/2020 3,700 -0.10 ▼ -2.70 3,800 3,700 3,700 950 3,515,000
18/08/2020 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
17/08/2020 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
14/08/2020 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
13/08/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 3,300 12,540,000
12/08/2020 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
11/08/2020 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
10/08/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 3,300 12,540,000
07/08/2020 3,800 0.10 ▲ 2.63 3,700 3,800 3,700 600 2,280,000
06/08/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
05/08/2020 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 2,550 9,435,000
04/08/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 950 3,515,000
03/08/2020 3,700 0.10 ▲ 2.70 3,600 3,700 3,700 900 3,330,000
31/07/2020 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
30/07/2020 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
29/07/2020 3,600 -0.20 ▼ -5.56 3,800 3,600 3,600 100 360,000
28/07/2020 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
27/07/2020 3,800 -0.10 ▼ -2.63 3,900 3,800 3,700 3,100 11,780,000
24/07/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 6,200 24,180,000
23/07/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,100 4,290,000
22/07/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 110 429,000
21/07/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 600 2,340,000
20/07/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 200 780,000
17/07/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
16/07/2020 3,900 0.10 ▲ 2.56 3,800 3,900 3,900 290 1,131,000
15/07/2020 3,800 -0.30 ▼ -7.89 4,100 3,800 3,800 200 760,000
14/07/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 200 820,000
13/07/2020 4,100 0.30 ▲ 7.32 3,800 4,100 4,000 1,100 4,510,000
10/07/2020 3,800 -0.10 ▼ -2.63 3,900 3,800 3,800 10 38,000
09/07/2020 3,900 0.10 ▲ 2.56 3,800 3,900 3,900 100 390,000
08/07/2020 3,800 -0.10 ▼ -2.63 3,900 3,800 3,800 660 2,508,000
07/07/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 1,300 5,070,000
06/07/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
03/07/2020 3,900 -0.10 ▼ -2.56 4,000 3,900 3,900 8,100 31,590,000
02/07/2020 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 10,700 42,800,000
01/07/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 1,040 4,056,000
30/06/2020 3,900 0.10 ▲ 2.56 3,800 3,900 3,900 20 78,000
26/06/2020 3,800 -0.20 ▼ -5.26 4,000 3,800 3,800 800 3,040,000
25/06/2020 4,000 0.20 ▲ 5.00 3,800 4,000 3,800 210 840,000
24/06/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 3,400 12,920,000
23/06/2020 3,800 -0.20 ▼ -5.26 4,000 4,400 3,800 18,500 70,300,000
22/06/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
19/06/2020 4,000 -0.20 ▼ -5.00 4,200 4,200 4,000 8,100 32,400,000
18/06/2020 4,200 0.10 ▲ 2.38 4,100 4,200 4,200 10 42,000
17/06/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 510 2,091,000
16/06/2020 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 7,360 30,176,000
15/06/2020 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 1,830 7,503,000
12/06/2020 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 200 800,000
11/06/2020 4,100 0.20 ▲ 4.88 3,900 4,100 3,800 5,020 20,582,000
10/06/2020 3,900 0.10 ▲ 2.56 3,800 3,900 3,600 560 2,184,000
09/06/2020 3,800 0.10 ▲ 2.63 3,700 3,800 3,700 5,170 19,646,000
08/06/2020 3,700 0.10 ▲ 2.70 3,600 3,700 3,600 11,000 40,700,000
06/06/2020 3,600 0.20 ▲ 5.56 3,400 3,600 3,500 7,760 27,936,000
05/06/2020 3,600 0.20 ▲ 5.56 3,400 3,600 3,500 7,760 27,936,000
04/06/2020 3,400 -0.10 ▼ -2.94 3,500 3,500 3,400 20 68,000
03/06/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 540 1,890,000
02/06/2020 3,500 0.10 ▲ 2.86 3,400 3,600 3,400 1,090 3,815,000
01/06/2020 3,400 0.10 ▲ 2.94 3,300 3,400 3,300 250 850,000
31/05/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 320 1,056,000
29/05/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 320 1,056,000
28/05/2020 3,300 -0.10 ▼ -3.03 3,400 3,300 3,300 800 2,640,000
27/05/2020 3,400 0.20 ▲ 5.88 3,200 3,400 3,200 860 2,924,000
26/05/2020 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 1,420 4,544,000
25/05/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 470 1,504,000
22/05/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 70 224,000
21/05/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 70 224,000
20/05/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 540 1,728,000
19/05/2020 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 2,110 6,752,000
18/05/2020 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 2,580 8,256,000
17/05/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 1,900 5,890,000
15/05/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 1,900 5,890,000
14/05/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 2,450 7,595,000
13/05/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 70 217,000
12/05/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 70 217,000
11/05/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 590 1,829,000
10/05/2020 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 2,320 7,192,000
08/05/2020 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 2,320 7,192,000
07/05/2020 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
06/05/2020 3,000 0.10 ▲ 3.33 2,900 3,100 3,000 3,040 9,120,000
05/05/2020 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 240 696,000
04/05/2020 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 360 1,080,000
01/05/2020 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 1,090 3,379,000
30/04/2020 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 1,090 3,379,000
29/04/2020 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 1,090 3,379,000
28/04/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 130 390,000
27/04/2020 3,000 -0.30 ▼ -10.00 3,300 3,100 3,000 3,380 10,140,000
26/04/2020 3,300 0.30 ▲ 9.09 3,000 3,300 3,000 1,490 4,917,000
24/04/2020 3,300 0.30 ▲ 9.09 3,000 3,300 3,000 1,490 4,917,000
23/04/2020 3,000 0.10 ▲ 3.33 2,900 3,100 3,000 1,820 5,460,000
22/04/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 770 2,233,000
21/04/2020 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 570 1,653,000
20/04/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 370 1,110,000
19/04/2020 3,000 0.20 ▲ 6.67 2,800 3,000 3,000 120 360,000
17/04/2020 3,000 0.20 ▲ 6.67 2,800 3,000 3,000 120 360,000
16/04/2020 2,800 -0.20 ▼ -7.14 3,000 2,900 2,800 70 196,000
15/04/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 450 1,350,000
14/04/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,090 6,270,000
13/04/2020 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 10 30,000
12/04/2020 2,900 0.20 ▲ 6.90 2,700 2,900 2,900 970 2,813,000
10/04/2020 2,900 0.20 ▲ 6.90 2,700 2,900 2,900 970 2,813,000
09/04/2020 2,700 -0.20 ▼ -7.41 2,900 3,000 2,700 610 1,647,000
08/04/2020 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 900 2,610,000
07/04/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
06/04/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10 30,000
05/04/2020 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 640 1,920,000
03/04/2020 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 640 1,920,000
02/04/2020 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 10 30,000
01/04/2020 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 10 30,000
31/03/2020 2,900 0.10 ▲ 3.45 2,800 2,900 2,900 10 29,000
30/03/2020 2,800 -0.20 ▼ -7.14 3,000 2,800 2,800 110 308,000
27/03/2020 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
26/03/2020 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 10 30,000
25/03/2020 3,100 0.10 ▲ 3.23 3,000 3,100 3,100 10 31,000
24/03/2020 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 3,500 10,500,000
23/03/2020 3,100 0.00 ■■ 0.00 3,100 3,100 2,800 650 2,015,000
22/03/2020 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 810 2,511,000
20/03/2020 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 810 2,511,000
19/03/2020 3,100 0.10 ▲ 3.23 3,000 3,100 2,800 5,020 15,562,000
18/03/2020 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 3,010 9,030,000
17/03/2020 3,000 0.20 ▲ 6.67 2,800 3,000 2,800 30 90,000
16/03/2020 2,800 -0.20 ▼ -7.14 3,000 3,300 2,800 300 840,000
13/03/2020 3,000 -0.10 ▼ -3.33 3,100 3,000 2,900 5,200 15,600,000
12/03/2020 3,100 -0.20 ▼ -6.45 3,300 3,200 3,000 28,700 88,970,000
11/03/2020 3,300 -0.10 ▼ -3.03 3,400 3,300 3,200 200 660,000
10/03/2020 3,400 0.10 ▲ 2.94 3,300 3,400 3,200 50 170,000
09/03/2020 3,300 -0.10 ▼ -3.03 3,400 3,300 3,300 1,330 4,389,000
06/03/2020 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
05/03/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 200 680,000
04/03/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 2,410 8,194,000
03/03/2020 3,400 0.10 ▲ 2.94 3,300 3,400 3,400 50 170,000
02/03/2020 3,300 -0.20 ▼ -6.06 3,500 3,300 3,300 50 165,000
27/02/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
25/02/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
24/02/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 5,000 17,500,000
21/02/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 6,000 21,000,000
20/02/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
19/02/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 200 700,000
18/02/2020 3,500 0.10 ▲ 2.86 3,400 3,500 3,500 10 35,000
17/02/2020 3,400 -0.20 ▼ -5.88 3,600 3,500 3,400 24,300 82,620,000
15/02/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 10 36,000
14/02/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 10 36,000
13/02/2020 3,600 0.20 ▲ 5.56 3,400 3,600 3,400 1,700 6,120,000
12/02/2020 3,400 -0.10 ▼ -2.94 3,500 3,400 3,400 2,850 9,690,000
11/02/2020 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 640 2,240,000
10/02/2020 3,400 -0.10 ▼ -2.94 3,500 3,400 3,400 360 1,224,000
07/02/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
06/02/2020 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 910 3,185,000
05/02/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 900 3,060,000
04/02/2020 3,400 0.10 ▲ 2.94 3,300 3,400 3,300 2,010 6,834,000
03/02/2020 3,300 -0.20 ▼ -6.06 3,500 3,400 3,300 520 1,716,000
22/01/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
21/01/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 3,000 10,500,000
20/01/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
17/01/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
16/01/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
15/01/2020 3,500 -0.20 ▼ -5.71 3,700 3,500 3,500 2,000 7,000,000
13/01/2020 3,600 0.20 ▲ 5.56 3,400 3,600 3,600 120 432,000
10/01/2020 3,400 -0.10 ▼ -2.94 3,500 3,400 3,400 660 2,244,000
09/01/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
08/01/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,000 7,000,000
07/01/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,130 3,955,000
06/01/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,100 7,350,000
03/01/2020 3,500 0.10 ▲ 2.86 3,400 3,500 3,500 1,100 3,850,000
31/12/2019 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
30/12/2019 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
27/12/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 18,700 63,580,000
26/12/2019 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
25/12/2019 3,400 -0.10 ▼ -2.94 3,500 3,500 3,400 50 170,000
24/12/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 20 70,000
23/12/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 30 105,000
20/12/2019 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
19/12/2019 3,500 -0.10 ▼ -2.86 3,600 3,500 3,500 20 70,000
18/12/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 90 324,000
17/12/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 120 432,000
16/12/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 3,600 12,960,000
13/12/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 5,400 19,440,000
12/12/2019 3,600 0.10 ▲ 2.78 3,500 3,600 3,500 120 432,000
11/12/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 10 35,000
10/12/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 20 70,000
09/12/2019 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
06/12/2019 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
05/12/2019 3,500 0.00 ■■ 0.00 3,500 3,700 3,400 490 1,715,000
04/12/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 17,200 68,800,000
03/12/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,170 8,680,000
02/12/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 3,100 12,400,000
29/11/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
28/11/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 3,600 14,400,000
27/11/2019 4,000 0.00 ■■ 0.00 4,000 4,200 4,000 61,900 247,600,000
26/11/2019 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 5,700 22,800,000
25/11/2019 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 440 1,760,000
22/11/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 6,600 27,060,000
21/11/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 900 3,690,000
20/11/2019 4,100 -0.10 ▼ -2.44 4,200 4,100 4,100 100 410,000
19/11/2019 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
18/11/2019 4,200 0.20 ▲ 4.76 4,000 4,200 3,900 25,500 107,100,000
15/11/2019 4,000 0.00 ■■ 0.00 4,000 4,400 3,900 3,890 15,560,000
14/11/2019 4,000 0.10 ▲ 2.50 3,900 4,000 3,800 45,900 183,600,000
13/11/2019 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 11,100 43,290,000
12/11/2019 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
11/11/2019 3,900 -0.10 ▼ -2.56 4,000 3,900 3,900 260 1,014,000
08/11/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
07/11/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
06/11/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
05/11/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
04/11/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
01/11/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
31/10/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
30/10/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
29/10/2019 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 540 2,160,000
28/10/2019 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 8,100 32,400,000
25/10/2019 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
24/10/2019 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 200 780,000
23/10/2019 3,900 -0.10 ▼ -2.56 4,000 3,900 3,900 10 39,000
22/10/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
21/10/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
18/10/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
17/10/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
16/10/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
15/10/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 300 1,200,000
14/10/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
11/10/2019 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 1,000 4,000,000
10/10/2019 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
09/10/2019 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
08/10/2019 4,100 0.10 ▲ 2.44 4,000 4,100 3,700 220 902,000
07/10/2019 4,000 0.10 ▲ 2.50 3,900 4,200 3,800 3,900 15,600,000
04/10/2019 3,900 -0.20 ▼ -5.13 4,100 3,900 3,900 100 390,000
03/10/2019 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
02/10/2019 4,100 0.20 ▲ 4.88 3,900 4,200 4,100 1,200 4,920,000
01/10/2019 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 30 117,000
30/09/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 510 2,040,000
27/09/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
26/09/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 200 800,000
25/09/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
24/09/2019 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 100 400,000
23/09/2019 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
20/09/2019 4,100 0.10 ▲ 2.44 4,000 4,100 3,800 30 123,000
19/09/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
18/09/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
17/09/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
16/09/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 500 2,000,000
13/09/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
12/09/2019 4,000 0.10 ▲ 2.50 3,900 4,000 4,000 11,900 47,600,000
11/09/2019 3,900 -0.10 ▼ -2.56 4,000 3,900 3,900 20 78,000
10/09/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 300 1,200,000
09/09/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
06/09/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 200 800,000
05/09/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 350 1,400,000
30/08/2019 4,000 0.10 ▲ 2.50 3,900 4,000 4,000 300 1,200,000
29/08/2019 3,900 0.10 ▲ 2.56 3,800 3,900 3,900 10 39,000
26/08/2019 3,800 -0.20 ▼ -5.26 4,000 3,800 3,800 10 38,000
21/08/2019 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 1,000 4,000,000
20/08/2019 4,100 -0.10 ▼ -2.44 4,200 4,100 4,100 2,000 8,200,000
19/08/2019 4,200 0.30 ▲ 7.14 3,900 4,200 4,200 20 84,000
15/08/2019 3,900 -0.10 ▼ -2.56 4,000 3,900 3,900 40 156,000
14/08/2019 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 970 3,880,000
12/08/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 60 240,000
07/08/2019 4,000 0.10 ▲ 2.50 3,900 4,100 4,000 510 2,040,000
06/08/2019 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 610 2,379,000
05/08/2019 4,000 0.10 ▲ 2.50 3,900 4,000 4,000 60 240,000
02/08/2019 3,900 -0.40 ▼ -10.26 4,300 4,100 3,900 2,370 9,243,000
31/07/2019 4,300 0.20 ▲ 4.65 4,100 4,300 4,300 90 387,000
29/07/2019 4,100 -0.10 ▼ -2.44 4,200 4,100 4,000 810 3,321,000
26/07/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 80 336,000
25/07/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 20 84,000
24/07/2019 4,200 -0.30 ▼ -7.14 4,500 4,200 4,200 720 3,024,000
23/07/2019 4,500 0.10 ▲ 2.22 4,400 4,500 4,000 4,900 22,050,000
22/07/2019 4,400 -0.30 ▼ -6.82 4,700 4,400 4,400 370 1,628,000
19/07/2019 4,700 -0.10 ▼ -2.13 4,800 5,100 4,400 5,990 28,153,000
18/07/2019 4,800 -0.10 ▼ -2.08 4,900 4,800 4,800 20 96,000
17/07/2019 4,900 0.10 ▲ 2.04 4,800 4,900 4,900 100 490,000
16/07/2019 4,800 0.10 ▲ 2.08 4,700 5,000 4,800 30 144,000
15/07/2019 4,700 -0.10 ▼ -2.13 4,800 4,700 4,700 40 188,000
12/07/2019 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 100 480,000
11/07/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 110 517,000
10/07/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
09/07/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 500 2,350,000
08/07/2019 4,700 -0.10 ▼ -2.13 4,800 4,700 4,700 40 188,000
05/07/2019 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 1,360 6,528,000
04/07/2019 4,700 -0.10 ▼ -2.13 4,800 4,700 4,700 250 1,175,000
01/07/2019 4,800 0.40 ▲ 8.33 4,400 4,800 4,700 2,030 9,744,000
28/06/2019 4,400 -0.20 ▼ -4.55 4,600 4,700 4,400 150 660,000
26/06/2019 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 610 2,806,000
25/06/2019 4,600 0.00 ■■ 0.00 4,600 5,000 4,600 300 1,380,000
24/06/2019 4,600 -0.10 ▼ -2.17 4,700 4,600 4,600 710 3,266,000
21/06/2019 4,700 -0.20 ▼ -4.26 4,900 4,700 4,700 60 282,000
20/06/2019 4,900 0.10 ▲ 2.04 4,800 4,900 4,700 1,220 5,978,000
19/06/2019 4,800 0.10 ▲ 2.08 4,700 4,800 4,800 330 1,584,000
18/06/2019 4,700 0.30 ▲ 6.38 4,400 4,700 4,600 2,110 9,917,000
17/06/2019 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 10 44,000
16/06/2019 4,500 0.10 ▲ 2.22 4,400 4,600 4,400 2,610 11,745,000
14/06/2019 4,500 0.10 ▲ 2.22 4,400 4,600 4,400 2,610 11,745,000
13/06/2019 4,400 0.00 ■■ 0.00 4,400 4,500 4,200 2,300 10,120,000
11/06/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 4,560 20,064,000
10/06/2019 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 10 44,000
09/06/2019 4,500 0.30 ▲ 6.67 4,200 4,500 4,100 1,010 4,545,000
07/06/2019 4,500 0.30 ▲ 6.67 4,200 4,500 4,100 1,010 4,545,000
06/06/2019 4,200 -0.10 ▼ -2.38 4,300 4,200 4,200 10 42,000
05/06/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 1,300 5,590,000
04/06/2019 4,300 -0.40 ▼ -9.30 4,700 4,300 4,300 10 43,000
03/06/2019 4,300 -0.40 ▼ -9.30 4,700 4,300 4,300 10 43,000
31/05/2019 4,700 0.40 ▲ 8.51 4,300 4,700 4,700 10 47,000
30/05/2019 4,700 0.40 ▲ 8.51 4,300 4,700 4,700 10 47,000
29/05/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,550 6,665,000
28/05/2019 4,300 -0.30 ▼ -6.98 4,600 4,300 4,300 1,000 4,300,000
27/05/2019 4,600 0.10 ▲ 2.17 4,500 4,600 4,100 1,840 8,464,000
23/05/2019 4,500 -0.20 ▼ -4.44 4,700 4,500 4,500 300 1,350,000
22/05/2019 4,500 -0.20 ▼ -4.44 4,700 4,500 4,500 300 1,350,000
14/05/2019 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 1,010 4,747,000
13/05/2019 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 1,010 4,747,000
12/05/2019 4,700 0.30 ▲ 6.38 4,400 4,700 4,700 10 47,000
10/05/2019 4,700 0.30 ▲ 6.38 4,400 4,700 4,700 10 47,000
06/05/2019 4,400 -0.30 ▼ -6.82 4,700 4,400 4,400 340 1,496,000
05/05/2019 4,400 -0.30 ▼ -6.82 4,700 4,400 4,400 340 1,496,000
03/05/2019 4,400 -0.30 ▼ -6.82 4,700 4,400 4,400 340 1,496,000
02/05/2019 4,700 0.40 ▲ 8.51 4,300 4,700 4,700 20 94,000
01/05/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 500 2,150,000
30/04/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 500 2,150,000
29/04/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 500 2,150,000
28/04/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 500 2,150,000
26/04/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 500 2,150,000
25/04/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 400 1,720,000
24/04/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 10 43,000
23/04/2019 4,300 0.30 ▲ 6.98 4,000 4,300 4,300 300 1,290,000
22/04/2019 4,300 0.30 ▲ 6.98 4,000 4,300 4,300 300 1,290,000
21/04/2019 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 1,000 4,000,000
19/04/2019 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 1,000 4,000,000
18/04/2019 4,100 0.10 ▲ 2.44 4,000 4,100 4,100 100 410,000
17/04/2019 4,000 -0.20 ▼ -5.00 4,200 4,200 4,000 400 1,600,000
16/04/2019 4,200 -0.20 ▼ -4.76 4,400 4,200 4,200 10 42,000
15/04/2019 4,200 -0.20 ▼ -4.76 4,400 4,200 4,200 10 42,000
14/04/2019 4,200 -0.20 ▼ -4.76 4,400 4,200 4,200 10 42,000
12/04/2019 4,200 -0.20 ▼ -4.76 4,400 4,200 4,200 10 42,000
11/04/2019 4,400 0.20 ▲ 4.55 4,200 4,400 4,200 250 1,100,000
09/04/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 340 1,428,000
08/04/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 340 1,428,000
04/04/2019 4,200 -0.10 ▼ -2.38 4,300 4,200 4,200 330 1,386,000
03/04/2019 4,200 -0.10 ▼ -2.38 4,300 4,200 4,200 330 1,386,000
02/04/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 500 2,150,000
01/04/2019 4,300 -0.10 ▼ -2.33 4,400 4,300 4,100 1,220 5,246,000
29/03/2019 4,400 0.20 ▲ 4.55 4,200 4,400 4,400 10 44,000
28/03/2019 4,200 -0.10 ▼ -2.38 4,300 4,200 4,200 170 714,000
27/03/2019 4,300 0.20 ▲ 4.65 4,100 4,300 4,100 790 3,397,000
26/03/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 780 3,198,000
25/03/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 580 2,378,000
22/03/2019 4,100 0.00 ■■ 0.00 4,100 4,100 3,800 980 4,018,000
21/03/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 230 943,000
20/03/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 570 2,337,000
19/03/2019 4,100 -0.10 ▼ -2.44 4,200 4,100 4,100 200 820,000
18/03/2019 4,200 0.10 ▲ 2.38 4,100 4,200 4,200 40 168,000
15/03/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 2,710 11,111,000
14/03/2019 4,100 0.00 ■■ 0.00 4,100 4,300 4,100 4,390 17,999,000
13/03/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,240 5,084,000
06/03/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 500 2,000,000
05/03/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 220 880,000
04/03/2019 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 1,780 7,120,000
01/03/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 160 640,000
28/02/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,120 4,480,000
27/02/2019 4,000 -0.40 ▼ -10.00 4,400 4,000 4,000 2,020 8,080,000
26/02/2019 4,400 0.30 ▲ 6.82 4,100 4,400 4,000 1,030 4,532,000
25/02/2019 4,100 -0.10 ▼ -2.44 4,200 4,200 4,000 1,320 5,412,000
22/02/2019 4,200 0.10 ▲ 2.38 4,100 4,200 4,100 1,210 5,082,000
21/02/2019 4,100 -0.10 ▼ -2.44 4,200 4,100 4,100 500 2,050,000
18/02/2019 4,100 -0.10 ▼ -2.44 4,200 4,100 4,100 860 3,526,000
15/02/2019 4,200 -0.10 ▼ -2.38 4,300 4,200 4,200 30 126,000
01/02/2019 4,400 0.20 ▲ 4.55 4,200 4,400 4,400 10 44,000
29/01/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 500 2,100,000
28/01/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 280 1,176,000
23/01/2019 4,200 -0.20 ▼ -4.76 4,400 4,200 4,100 1,000,000 4,200,000,000
22/01/2019 4,400 -0.10 ▼ -2.27 4,500 4,400 4,200 110,000 484,000,000
21/01/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 40,000 180,000,000
19/01/2019 4,500 0.20 ▲ 4.44 4,300 4,500 4,500 20,000 90,000,000
02/01/2019 4,500 0.10 ▲ 2.22 4,400 4,600 4,100 7,000 31,500,000
28/12/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 5,000 22,000,000
27/12/2018 4,400 -0.40 ▼ -9.09 4,800 4,500 4,400 400 1,760,000
26/12/2018 4,800 0.20 ▲ 4.17 4,600 4,800 4,800 100 480,000
25/12/2018 4,600 0.40 ▲ 8.70 4,200 4,600 4,600 100 460,000
24/12/2018 4,200 -0.10 ▼ -2.38 4,300 4,300 4,200 1,800 7,560,000
21/12/2018 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
20/12/2018 4,300 -0.10 ▼ -2.33 4,400 4,300 4,300 100 430,000
19/12/2018 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
18/12/2018 4,400 0.10 ▲ 2.27 4,300 4,400 4,200 3,800 16,720,000
17/12/2018 4,300 -0.10 ▼ -2.33 4,400 4,300 4,100 300 1,290,000
14/12/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 200 880,000
13/12/2018 4,400 0.00 ■■ 0.00 4,400 4,800 4,200 1,800 7,920,000
12/12/2018 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 3,800 16,720,000
11/12/2018 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 200 880,000
10/12/2018 4,400 -0.10 ▼ -2.27 4,500 4,700 4,400 2,200 9,680,000
07/12/2018 5,300 0.10 ▲ 1.89 5,200 5,300 5,000 4,500 23,850,000
06/12/2018 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 4,700 24,440,000
05/12/2018 5,200 -0.10 ▼ -1.92 5,300 5,200 4,800 14,900 77,480,000
04/12/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 10,000 53,000,000
03/12/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 20,200 107,060,000
30/11/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,600 8,480,000
29/11/2018 5,300 0.20 ▲ 3.77 5,100 5,500 5,200 16,100 85,330,000
28/11/2018 5,100 0.40 ▲ 7.84 4,700 5,100 4,700 2,300 11,730,000
27/11/2018 4,700 0.20 ▲ 4.26 4,500 4,700 4,700 300 1,410,000
26/11/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
23/11/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
22/11/2018 4,500 -0.50 ▼ -11.11 5,000 4,500 4,500 200 900,000
21/11/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
20/11/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
19/11/2018 5,000 0.10 ▲ 2.00 4,900 5,200 4,500 300 1,500,000
16/11/2018 4,900 0.40 ▲ 8.16 4,500 4,900 4,900 100 490,000
15/11/2018 4,500 -0.50 ▼ -11.11 5,000 4,500 4,500 200 900,000
14/11/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
13/11/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
12/11/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
09/11/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
08/11/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
07/11/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
06/11/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
05/11/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
02/11/2018 5,000 0.30 ▲ 6.00 4,700 5,000 5,000 300 1,500,000
01/11/2018 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
31/10/2018 4,700 0.10 ▲ 2.13 4,600 4,700 4,700 100 470,000
30/10/2018 4,600 -0.50 ▼ -10.87 5,100 4,600 4,600 6,900 31,740,000
29/10/2018 5,100 0.20 ▲ 3.92 4,900 5,100 5,100 100 510,000
26/10/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
25/10/2018 4,900 0.00 ■■ 0.00 4,900 5,000 4,500 1,600 7,840,000
24/10/2018 4,900 0.30 ▲ 6.12 4,600 4,900 4,900 100 490,000
23/10/2018 4,600 -0.40 ▼ -8.70 5,000 4,600 4,600 2,800 12,880,000
22/10/2018 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 100 500,000
19/10/2018 4,900 0.30 ▲ 6.12 4,600 4,900 4,900 100 490,000
18/10/2018 4,600 -0.40 ▼ -8.70 5,000 4,600 4,600 1,200 5,520,000
17/10/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
16/10/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
15/10/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,700 200 1,000,000
12/10/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
11/10/2018 5,000 0.20 ▲ 4.00 4,800 5,000 4,600 1,300 6,500,000
10/10/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
09/10/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
08/10/2018 4,800 -0.30 ▼ -6.25 5,100 4,800 4,800 300 1,440,000
05/10/2018 5,100 0.30 ▲ 5.88 4,800 5,100 4,700 9,200 46,920,000
04/10/2018 4,800 -0.30 ▼ -6.25 5,100 4,800 4,800 200 960,000
03/10/2018 5,100 0.00 ■■ 0.00 5,100 5,100 4,700 8,500 43,350,000
02/10/2018 5,100 0.20 ▲ 3.92 4,900 5,100 5,100 200 1,020,000
01/10/2018 4,900 -0.10 ▼ -2.04 5,000 4,900 4,600 7,000 34,300,000
28/09/2018 5,000 -0.10 ▼ -2.00 5,100 5,000 4,700 200 1,000,000
27/09/2018 5,100 0.20 ▲ 3.92 4,900 5,100 5,100 100 510,000
26/09/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
25/09/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
24/09/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 800 3,920,000
21/09/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
20/09/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 3,800 18,620,000
19/09/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,200 5,880,000
18/09/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
17/09/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
14/09/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 8,100 39,690,000
13/09/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
12/09/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
11/09/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
10/09/2018 4,900 -0.10 ▼ -2.04 5,000 4,900 4,900 900 4,410,000
07/09/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,500 12,500,000
06/09/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
05/09/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
04/09/2018 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 15,100 75,500,000
31/08/2018 5,000 0.10 ▲ 2.00 4,900 5,000 4,900 1,500 7,500,000
30/08/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
29/08/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
28/08/2018 4,900 -0.10 ▼ -2.04 5,000 4,900 4,600 10,800 52,920,000
27/08/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
24/08/2018 5,000 0.20 ▲ 4.00 4,800 5,000 5,000 100 500,000
23/08/2018 4,800 0.10 ▲ 2.08 4,700 4,800 4,800 1,100 5,280,000
22/08/2018 4,700 -0.30 ▼ -6.38 5,000 4,700 4,700 100 470,000
21/08/2018 5,000 0.20 ▲ 4.00 4,800 5,000 4,800 400 2,000,000
20/08/2018 4,800 -0.10 ▼ -2.08 4,900 4,800 4,700 4,000 19,200,000
17/08/2018 4,900 -0.10 ▼ -2.04 5,000 5,000 4,600 5,200 25,480,000
16/08/2018 5,000 0.20 ▲ 4.00 4,800 5,000 5,000 4,000 20,000,000
15/08/2018 4,800 -0.20 ▼ -4.17 5,000 4,800 4,800 200 960,000
14/08/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
13/08/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
10/08/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
09/08/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
08/08/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
07/08/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
06/08/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
03/08/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
02/08/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
01/08/2018 5,000 0.10 ▲ 2.00 4,900 5,300 5,000 200 1,000,000
31/07/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
30/07/2018 4,900 -0.20 ▼ -4.08 5,100 4,900 4,900 2,500 12,250,000
27/07/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
26/07/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
25/07/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
24/07/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
23/07/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
20/07/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
19/07/2018 5,100 -0.10 ▼ -1.96 5,200 5,100 5,000 2,200 11,220,000
18/07/2018 5,200 0.20 ▲ 3.85 5,000 5,200 4,900 1,200 6,240,000
17/07/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 2,200 11,000,000
16/07/2018 5,000 -0.20 ▼ -4.00 5,200 5,000 5,000 2,600 13,000,000
13/07/2018 5,200 0.20 ▲ 3.85 5,000 5,200 5,200 100 520,000
12/07/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
11/07/2018 5,000 -0.20 ▼ -4.00 5,200 5,000 5,000 100 500,000
10/07/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
09/07/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 6,400 33,280,000
06/07/2018 5,200 0.20 ▲ 3.85 5,000 5,300 5,000 14,200 73,840,000
05/07/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
04/07/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 500 2,500,000
03/07/2018 5,000 -0.20 ▼ -4.00 5,200 5,000 5,000 1,200 6,000,000
29/06/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 300 1,560,000
28/06/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
27/06/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
26/06/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 5,100 26,520,000
25/06/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
22/06/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
21/06/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
20/06/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
19/06/2018 5,200 0.20 ▲ 3.85 5,000 5,200 5,200 100 520,000
18/06/2018 5,000 -0.20 ▼ -4.00 5,200 5,000 5,000 4,000 20,000,000
15/06/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 3,400 17,680,000
14/06/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 6,600 34,320,000
13/06/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
12/06/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 1,300 6,760,000
11/06/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 2,400 12,480,000
08/06/2018 5,200 0.10 ▲ 1.92 5,100 5,200 5,000 9,200 47,840,000
07/06/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 500 2,550,000
06/06/2018 5,100 -0.10 ▼ -1.96 5,200 5,100 5,100 29,100 148,410,000
05/06/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 11,800 61,360,000
04/06/2018 5,200 0.30 ▲ 5.77 4,900 5,200 4,900 9,200 47,840,000
01/06/2018 4,900 -0.10 ▼ -2.04 5,000 4,900 4,900 400 1,960,000
31/05/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
30/05/2018 5,000 0.40 ▲ 8.00 4,600 5,000 5,000 100 500,000
29/05/2018 4,600 -0.20 ▼ -4.35 4,800 5,000 4,600 3,700 17,020,000
28/05/2018 4,800 -0.10 ▼ -2.08 4,900 4,900 4,800 14,300 68,640,000
25/05/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 2,700 13,230,000
24/05/2018 4,900 -0.30 ▼ -6.12 5,200 5,000 4,900 4,900 24,010,000
23/05/2018 5,200 0.20 ▲ 3.85 5,000 5,200 4,900 9,700 50,440,000
22/05/2018 5,000 -0.20 ▼ -4.00 5,200 5,000 5,000 700 3,500,000
21/05/2018 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 700 3,640,000
18/05/2018 5,100 -0.10 ▼ -1.96 5,200 5,100 5,100 200 1,020,000
17/05/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
16/05/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
15/05/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
14/05/2018 5,200 0.10 ▲ 1.92 5,100 5,200 5,000 2,100 10,920,000
11/05/2018 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 4,000 20,400,000
10/05/2018 5,000 -0.10 ▼ -2.00 5,100 5,000 5,000 200 1,000,000
09/05/2018 5,100 -0.20 ▼ -3.92 5,300 5,100 5,100 1,000 5,100,000
08/05/2018 5,300 0.10 ▲ 1.89 5,200 5,300 5,300 100 530,000
07/05/2018 5,200 0.20 ▲ 3.85 5,000 5,200 5,200 400 2,080,000
04/05/2018 5,000 -0.30 ▼ -6.00 5,300 5,000 5,000 2,400 12,000,000
03/05/2018 5,300 -0.50 ▼ -9.43 5,800 5,400 5,300 300 1,590,000
02/05/2018 5,800 0.40 ▲ 6.90 5,400 5,800 5,800 100 580,000
27/04/2018 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
26/04/2018 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
24/04/2018 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
23/04/2018 5,400 0.10 ▲ 1.85 5,300 5,400 5,400 200 1,080,000
20/04/2018 5,300 0.10 ▲ 1.89 5,200 5,300 5,300 200 1,060,000
19/04/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
18/04/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
13/04/2018 5,100 -0.10 ▼ -1.96 5,200 5,300 5,100 3,500 17,850,000
12/04/2018 5,200 -0.10 ▼ -1.92 5,300 5,200 5,200 100 520,000
11/04/2018 5,300 0.20 ▲ 3.77 5,100 5,300 5,300 700 3,710,000
10/04/2018 5,100 -0.10 ▼ -1.96 5,200 5,200 5,000 9,300 47,430,000
09/04/2018 5,200 -0.10 ▼ -1.92 5,300 5,300 5,200 600 3,120,000
06/04/2018 5,300 0.10 ▲ 1.89 5,200 5,300 5,300 600 3,180,000
05/04/2018 5,200 0.10 ▲ 1.92 5,100 5,200 5,200 100 520,000
04/04/2018 5,100 -0.10 ▼ -1.96 5,200 5,100 5,000 3,100 15,810,000
03/04/2018 5,200 -0.10 ▼ -1.92 5,300 5,200 5,200 6,800 35,360,000
02/04/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 2,100 11,130,000
30/03/2018 5,300 0.10 ▲ 1.89 5,200 5,300 5,200 4,100 21,730,000
29/03/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 5,000 26,000,000
28/03/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
27/03/2018 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 3,800 19,760,000
26/03/2018 5,100 0.20 ▲ 3.92 4,900 5,200 5,000 4,800 24,480,000
23/03/2018 4,900 -0.30 ▼ -6.12 5,200 5,000 4,900 6,200 30,380,000
22/03/2018 5,200 0.00 ■■ 0.00 5,200 5,200 4,900 17,400 90,480,000
21/03/2018 5,200 0.20 ▲ 3.85 5,000 5,200 4,900 9,500 49,400,000
20/03/2018 5,000 0.10 ▲ 2.00 4,900 5,200 5,000 4,300 21,500,000
19/03/2018 4,900 -0.30 ▼ -6.12 5,200 5,100 4,900 4,400 21,560,000
16/03/2018 5,200 0.10 ▲ 1.92 5,100 5,200 5,000 3,400 17,680,000
15/03/2018 5,100 -0.10 ▼ -1.96 5,200 5,100 5,100 500 2,550,000
14/03/2018 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 600 3,120,000
13/03/2018 5,200 0.30 ▲ 5.77 4,900 5,200 5,100 2,200 11,440,000
12/03/2018 4,900 -0.30 ▼ -6.12 5,200 5,100 4,900 10,700 52,430,000
09/03/2018 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 500 2,600,000
08/03/2018 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 4,300 21,930,000
07/03/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 100 510,000
06/03/2018 5,100 -0.10 ▼ -1.96 5,200 5,200 5,100 1,400 7,140,000
05/03/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 500 2,600,000
02/03/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
01/03/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 800 4,160,000
28/02/2018 5,200 -0.10 ▼ -1.92 5,300 5,200 5,200 700 3,640,000
27/02/2018 5,300 0.20 ▲ 3.77 5,100 5,300 5,100 200 1,060,000
26/02/2018 5,100 -0.20 ▼ -3.92 5,300 5,100 5,100 200 1,020,000
23/02/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 300 1,530,000
22/02/2018 5,100 -0.30 ▼ -5.88 5,400 5,100 5,100 3,100 15,810,000
21/02/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 100 540,000
13/02/2018 5,400 0.20 ▲ 3.70 5,200 5,400 5,200 1,200 6,480,000
12/02/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
09/02/2018 5,200 0.00 ■■ 0.00 5,200 5,200 4,900 1,500 7,800,000
08/02/2018 5,200 0.00 ■■ 0.00 5,200 5,200 4,900 1,200 6,240,000
07/02/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
06/02/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
05/02/2018 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 9,600 49,920,000
02/02/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 5,300 27,030,000
01/02/2018 5,100 -0.10 ▼ -1.96 5,200 5,100 5,000 3,200 16,320,000
31/01/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 2,000 10,400,000
30/01/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 3,800 19,760,000
29/01/2018 5,200 -0.10 ▼ -1.92 5,300 5,200 5,100 4,400 22,880,000
26/01/2018 5,300 0.10 ▲ 1.89 5,200 5,300 5,100 1,700 9,010,000
25/01/2018 5,200 -0.10 ▼ -1.92 5,300 5,400 5,200 13,100 68,120,000
24/01/2018 5,300 0.10 ▲ 1.89 5,000 5,300 5,200 8,900 47,170,000
23/01/2018 5,200 0.20 ▲ 3.85 5,000 5,200 5,100 6,900 35,880,000
22/01/2018 5,000 0.10 ▲ 2.00 4,900 5,200 4,900 23,800 119,000,000
19/01/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 1,100 5,390,000
18/01/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 2,100 10,290,000
17/01/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 6,800 33,320,000
16/01/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 3,200 15,680,000
15/01/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 6,100 29,890,000
12/01/2018 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 1,600 7,840,000
11/01/2018 4,900 0.10 ▲ 2.04 4,800 4,900 4,700 16,200 79,380,000
10/01/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 6,900 33,120,000
09/01/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 2,300 11,040,000
08/01/2018 4,800 -0.10 ▼ -2.08 4,900 4,800 4,800 500 2,400,000
05/01/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 4,000 19,600,000
04/01/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 6,400 31,360,000
03/01/2018 4,900 0.10 ▲ 2.04 4,800 4,900 4,700 2,100 10,290,000
02/01/2018 4,800 -0.10 ▼ -2.08 4,900 4,800 4,800 3,000 14,400,000
29/12/2017 4,900 0.20 ▲ 4.08 4,700 4,900 4,700 800 3,920,000
28/12/2017 4,700 -0.10 ▼ -2.13 4,800 4,700 4,700 3,400 15,980,000
27/12/2017 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 18,100 86,880,000
26/12/2017 4,700 -0.10 ▼ -2.13 4,800 4,700 4,700 1,100 5,170,000
25/12/2017 4,800 0.20 ▲ 4.17 4,600 4,800 4,600 41,300 198,240,000
22/12/2017 4,600 -0.30 ▼ -6.52 4,900 4,600 4,600 700 3,220,000
21/12/2017 4,900 0.20 ▲ 4.08 4,700 4,900 4,900 100 490,000
20/12/2017 4,700 -0.10 ▼ -2.13 4,800 4,700 4,600 300 1,410,000
19/12/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 10,700 49,220,000
18/12/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,000 4,600,000
15/12/2017 4,600 -0.10 ▼ -2.17 4,700 4,600 4,600 100 460,000
14/12/2017 4,700 -0.10 ▼ -2.13 4,800 4,700 4,700 10,700 50,290,000
13/12/2017 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
12/12/2017 4,500 -0.30 ▼ -6.67 4,800 4,500 4,500 700 3,150,000
11/12/2017 4,500 -0.30 ▼ -6.67 4,800 4,600 4,500 200 900,000
08/12/2017 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
07/12/2017 4,800 0.10 ▲ 2.08 4,700 4,800 4,500 400 1,920,000
04/12/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
01/12/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 11,300 53,110,000
30/11/2017 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 34,400 161,680,000
29/11/2017 4,600 0.00 ■■ 0.00 4,900 4,900 4,600 200 920,000
28/11/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 3,720 17,112,000
24/11/2017 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 100 470,000
23/11/2017 4,900 -0.10 ▼ -2.00 4,600 5,000 4,500 6,300 30,870,000
22/11/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 64 320,000
21/11/2017 5,000 0.30 ▲ 6.38 4,600 5,000 4,600 6,300 31,500,000
17/11/2017 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 2,800 13,720,000
16/11/2017 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 900 4,230,000
15/11/2017 4,800 -0.10 ▼ -2.04 5,000 5,000 4,700 4,200 20,160,000
14/11/2017 4,900 0.40 ▲ 8.89 4,600 4,900 4,600 12,105 59,314,500
13/11/2017 4,500 -0.30 ▼ -6.25 4,500 4,500 4,500 100 450,000
10/11/2017 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 2,200 10,560,000
09/11/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
08/11/2017 4,600 -0.30 ▼ -6.12 4,600 4,700 4,600 712 3,275,200
07/11/2017 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 200 980,000
06/11/2017 4,900 0.10 ▲ 2.08 5,000 5,000 4,600 300 1,470,000
03/11/2017 4,800 0.10 ▲ 2.13 4,300 4,800 4,300 200 960,000
02/11/2017 4,700 -0.10 ▼ -2.08 4,400 4,800 4,400 600 2,820,000
01/11/2017 4,800 -0.20 ▼ -4.00 4,500 4,900 4,500 400 1,920,000
31/10/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10 50,000
30/10/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 89 445,000
27/10/2017 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 600 3,000,000
26/10/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 2,200 10,780,000
25/10/2017 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 700 3,430,000
24/10/2017 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 6,100 29,890,000
23/10/2017 4,900 -0.10 ▼ -2.00 4,800 4,900 4,800 235 1,151,500
20/10/2017 5,000 0.10 ▲ 2.04 4,900 5,000 4,700 16,000 80,000,000
19/10/2017 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 10,133 49,651,700
18/10/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 20 98,000
17/10/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 20 98,000
16/10/2017 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 100 490,000
13/10/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
12/10/2017 5,000 -0.10 ▼ -1.96 4,900 5,000 4,900 4,700 23,500,000
11/10/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
10/10/2017 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 900 4,590,000
09/10/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 40 196,000
06/10/2017 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 7,080 34,692,000
05/10/2017 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 10,002 49,009,800
04/10/2017 4,900 0.10 ▲ 2.08 4,700 4,900 4,700 2,688 13,171,200
03/10/2017 4,800 -0.10 ▼ -2.04 4,900 5,000 4,800 16,100 77,280,000
02/10/2017 4,900 0.00 ■■ 0.00 4,800 5,000 4,800 20,500 100,450,000
29/09/2017 4,900 0.10 ▲ 2.08 5,000 5,000 4,800 20,400 99,960,000
28/09/2017 4,800 -0.10 ▼ -2.04 4,900 5,000 4,800 18,600 89,280,000
27/09/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 7,800 38,220,000
26/09/2017 4,900 -0.10 ▼ -2.00 4,800 4,900 4,800 1,100 5,390,000
25/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
22/09/2017 5,000 -0.10 ▼ -1.96 5,000 5,000 4,800 11,413 57,065,000
21/09/2017 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 5,100 26,010,000
20/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 400 2,000,000
19/09/2017 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 4,000 20,000,000
18/09/2017 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 200 1,040,000
15/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
14/09/2017 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 8,400 42,000,000
13/09/2017 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 6,900 35,880,000
12/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
11/09/2017 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 200 1,000,000
08/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
07/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
06/09/2017 5,000 0.30 ▲ 6.38 5,000 5,000 5,000 158 790,000
05/09/2017 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 2,000 9,400,000
01/09/2017 5,000 -0.20 ▼ -3.85 4,900 5,000 4,900 12,900 64,500,000
31/08/2017 5,200 0.00 ■■ 0.00 5,000 5,200 4,900 21,700 112,840,000
30/08/2017 5,200 -0.10 ▼ -1.89 5,000 5,200 5,000 9,200 47,840,000
29/08/2017 5,300 0.10 ▲ 1.92 5,000 5,300 5,000 18,700 99,110,000
28/08/2017 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 329 1,710,800
25/08/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 1,500 7,800,000
24/08/2017 5,200 -0.60 ▼ -10.34 5,300 5,300 5,100 20,125 104,650,000
23/08/2017 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 1,100 6,380,000
22/08/2017 5,800 0.10 ▲ 1.75 5,600 5,800 5,500 2,700 15,660,000
21/08/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 18,025 102,742,500
18/08/2017 5,700 -0.20 ▼ -3.39 5,800 5,900 5,500 28,900 164,730,000
17/08/2017 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 5,277 31,134,300
16/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 35,600 213,600,000
15/08/2017 6,000 0.20 ▲ 3.45 6,100 6,100 5,900 2,300 13,800,000
14/08/2017 5,800 -0.20 ▼ -3.33 6,100 6,100 5,800 14,350 83,230,000
11/08/2017 6,000 -0.10 ▼ -1.64 6,000 6,100 6,000 45,900 275,400,000
10/08/2017 6,100 0.00 ■■ 0.00 6,000 6,100 5,900 33,330 203,313,000
09/08/2017 6,100 0.20 ▲ 3.39 5,900 6,200 5,900 20,413 124,519,300
08/08/2017 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 23,500 138,650,000
07/08/2017 5,900 0.10 ▲ 1.72 5,900 5,900 5,900 6,300 37,170,000
04/08/2017 5,800 -0.10 ▼ -1.69 5,900 5,900 5,800 39,000 226,200,000
03/08/2017 5,900 0.20 ▲ 3.51 5,700 5,900 5,700 59,300 349,870,000
02/08/2017 5,700 0.20 ▲ 3.64 5,600 5,700 5,600 16,900 96,330,000
01/08/2017 5,500 -0.10 ▼ -1.79 5,500 5,700 5,500 15,500 85,250,000
31/07/2017 5,600 -0.20 ▼ -3.45 5,700 5,700 5,500 60,111 336,621,600
28/07/2017 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 13,300 77,140,000
27/07/2017 5,700 -0.10 ▼ -1.72 5,700 5,700 5,600 39,604 225,742,800
26/07/2017 5,800 0.40 ▲ 7.41 5,600 5,800 5,400 80,180 465,044,000
25/07/2017 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 57,900 312,660,000
24/07/2017 5,400 -0.10 ▼ -1.82 5,500 5,500 5,300 49,118 265,237,200
21/07/2017 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 62,600 344,300,000
20/07/2017 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 10,100 56,560,000
19/07/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 1,771 9,917,600
18/07/2017 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 25,302 141,691,200
17/07/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 9,400 53,580,000
14/07/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 6,200 35,340,000
13/07/2017 5,700 -0.10 ▼ -1.72 5,700 5,700 5,600 25,649 146,199,300
12/07/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 4,200 24,360,000
11/07/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 8,400 48,720,000
10/07/2017 5,800 -0.20 ▼ -3.33 5,800 5,800 5,800 19,792 114,793,600
07/07/2017 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 24,600 147,600,000
06/07/2017 5,800 -0.40 ▼ -6.45 5,900 5,900 5,800 10,145 58,841,000
05/07/2017 6,200 0.40 ▲ 6.90 5,800 6,200 5,800 15,400 95,480,000
04/07/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 2,400 13,920,000
03/07/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 3,200 18,560,000
30/06/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 5,342 30,983,600
29/06/2017 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 8,200 47,560,000
28/06/2017 5,800 -0.30 ▼ -4.92 5,800 5,800 5,800 2,500 14,500,000
27/06/2017 6,100 0.30 ▲ 5.17 6,100 6,100 6,100 192 1,171,200
26/06/2017 5,800 -0.10 ▼ -1.69 5,800 5,800 5,800 2,500 14,500,000
23/06/2017 5,900 0.10 ▲ 1.72 6,100 6,100 5,800 6,400 37,760,000
22/06/2017 5,800 -0.10 ▼ -1.69 5,800 5,800 5,800 21,000 121,800,000
21/06/2017 5,900 -0.30 ▼ -4.84 6,200 6,200 5,900 10,609 62,593,100
20/06/2017 6,200 0.30 ▲ 5.08 6,000 6,200 6,000 8,173 50,672,600
19/06/2017 5,900 0.10 ▲ 1.72 6,100 6,100 5,700 9,053 53,412,700
16/06/2017 5,800 -0.30 ▼ -4.92 5,800 5,800 5,800 1,000 5,800,000
15/06/2017 6,100 0.40 ▲ 7.02 6,100 6,100 6,100 100 610,000
14/06/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,100 6,270,000
13/06/2017 5,700 -0.40 ▼ -6.56 5,800 5,800 5,700 10,400 59,280,000
09/06/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
08/06/2017 5,800 -0.10 ▼ -1.69 5,700 5,800 5,600 2,100 12,180,000
07/06/2017 5,900 -0.10 ▼ -1.67 5,700 5,900 5,700 2,100 12,390,000
06/06/2017 6,000 0.20 ▲ 3.45 6,300 6,300 5,700 9,800 58,800,000
05/06/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
02/06/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 3,100 17,980,000
01/06/2017 5,800 -0.20 ▼ -3.33 5,800 5,800 5,800 2,200 12,760,000
31/05/2017 6,000 0.20 ▲ 3.45 6,100 6,100 5,800 1,200 7,200,000
30/05/2017 5,800 -0.40 ▼ -6.45 5,800 5,800 5,800 900 5,220,000
29/05/2017 6,200 0.40 ▲ 6.90 5,700 6,200 5,700 4,100 25,420,000
26/05/2017 5,800 0.10 ▲ 1.75 5,800 5,800 5,700 2,500 14,500,000
25/05/2017 5,700 -0.10 ▼ -1.72 5,800 5,800 5,700 14,100 80,370,000
24/05/2017 5,800 -0.30 ▼ -4.92 5,800 5,800 5,800 5,900 34,220,000
23/05/2017 6,100 0.30 ▲ 5.17 6,100 6,100 5,900 500 3,050,000
22/05/2017 5,800 -0.10 ▼ -1.69 5,900 5,900 5,800 27,350 158,630,000
19/05/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,500 8,850,000
18/05/2017 5,900 -0.30 ▼ -4.84 6,000 6,000 5,900 6,700 39,530,000
17/05/2017 6,200 0.00 ■■ 0.00 6,200 6,600 6,200 3,500 21,700,000
16/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 5,800 5,600 34,720,000
15/05/2017 6,200 0.00 ■■ 0.00 5,800 6,600 5,600 59,100 366,420,000
09/05/2017 6,200 0.10 ▲ 1.64 6,200 6,200 6,200 200 1,240,000
08/05/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 5 30,500
05/05/2017 6,100 0.10 ▲ 1.67 6,200 6,200 5,700 300 1,830,000
04/05/2017 6,000 -0.20 ▼ -3.23 6,100 6,100 6,000 1,400 8,400,000
03/05/2017 6,200 0.20 ▲ 3.33 6,000 6,200 5,800 2,029 12,579,800
28/04/2017 6,000 0.50 ▲ 9.09 5,700 6,000 5,700 33,600 201,600,000
27/04/2017 5,500 -0.50 ▼ -8.33 6,000 6,100 5,400 7,253 39,891,500
26/04/2017 6,000 -0.30 ▼ -4.76 6,500 6,500 6,000 10,529 63,174,000
25/04/2017 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 500 3,150,000
24/04/2017 6,000 -0.20 ▼ -3.23 6,000 6,400 6,000 18,400 110,400,000
21/04/2017 6,200 -0.60 ▼ -8.82 6,200 6,400 6,200 41,900 259,780,000
20/04/2017 6,800 0.30 ▲ 4.62 6,500 6,800 6,500 1,200 8,160,000
19/04/2017 6,500 0.20 ▲ 3.17 6,400 6,500 6,400 200 1,300,000
18/04/2017 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 7,000 44,100,000
17/04/2017 6,300 -0.10 ▼ -1.56 6,200 6,300 6,200 27,100 170,730,000
14/04/2017 6,400 -0.30 ▼ -4.48 6,400 6,400 6,300 1,537 9,836,800
13/04/2017 6,700 0.20 ▲ 3.08 6,600 6,700 6,600 500 3,350,000
12/04/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 500 3,250,000
11/04/2017 6,500 -0.10 ▼ -1.52 6,500 6,500 6,500 3,400 22,100,000
10/04/2017 6,600 0.00 ■■ 0.00 6,700 7,000 6,300 13,500 89,100,000
07/04/2017 6,600 0.00 ■■ 0.00 6,400 7,000 6,300 6,300 41,580,000
05/04/2017 6,600 0.00 ■■ 0.00 6,300 6,700 6,200 61,400 405,240,000
04/04/2017 6,600 0.50 ▲ 8.20 6,200 6,700 6,100 6,800 44,880,000
03/04/2017 6,100 -0.50 ▼ -7.58 6,100 6,500 6,100 15,079 91,981,900
31/03/2017 6,600 -0.20 ▼ -2.94 6,300 6,800 6,200 8,000 52,800,000
30/03/2017 6,800 -0.40 ▼ -5.56 6,800 6,800 6,500 1,800 12,240,000
29/03/2017 7,200 0.60 ▲ 9.09 6,600 7,200 6,600 3,063 22,053,600
28/03/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 1,300 8,580,000
27/03/2017 6,600 0.30 ▲ 4.76 6,300 6,900 6,300 16,300 107,580,000
24/03/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
23/03/2017 6,300 0.00 ■■ 0.00 6,100 6,300 6,100 2,524 15,901,200
22/03/2017 6,300 0.00 ■■ 0.00 6,100 6,300 6,100 4,829 30,422,700
21/03/2017 6,300 0.20 ▲ 3.28 6,000 6,300 6,000 4,952 31,197,600
20/03/2017 6,100 -0.10 ▼ -1.61 6,100 6,100 6,100 10,400 63,440,000
17/03/2017 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 7,800 48,360,000
16/03/2017 6,200 0.00 ■■ 0.00 5,900 6,300 5,600 29,700 184,140,000
15/03/2017 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 9,100 56,420,000
14/03/2017 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 15,200 94,240,000
13/03/2017 6,200 0.10 ▲ 1.64 6,100 6,200 6,000 13,200 81,840,000
10/03/2017 6,100 -0.10 ▼ -1.61 6,100 6,200 6,100 12,026 73,358,600
09/03/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
08/03/2017 6,200 0.00 ■■ 0.00 6,100 6,300 6,100 27,400 169,880,000
07/03/2017 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 2,200 13,640,000
06/03/2017 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 16,300 99,430,000
03/03/2017 6,100 -0.10 ▼ -1.61 6,100 6,200 6,100 6,000 36,600,000
02/03/2017 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 200 1,240,000
01/03/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 5,102 31,122,200
28/02/2017 6,100 0.10 ▲ 1.67 6,100 6,300 6,000 21,793 132,937,300
27/02/2017 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 16,500 99,000,000
24/02/2017 6,100 -0.20 ▼ -3.17 6,100 6,100 6,100 6,982 42,590,200
23/02/2017 6,300 0.00 ■■ 0.00 6,100 6,300 6,100 13,701 86,316,300
22/02/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
21/02/2017 6,300 0.10 ▲ 1.61 6,100 6,300 6,100 81,000 510,300,000
20/02/2017 6,200 -0.20 ▼ -3.12 6,100 6,200 6,100 3,620 22,444,000
17/02/2017 6,400 -0.10 ▼ -1.54 6,300 6,400 6,100 68,235 436,704,000
16/02/2017 6,500 -0.40 ▼ -5.80 6,300 6,500 6,300 7,500 48,750,000
15/02/2017 6,900 0.50 ▲ 7.81 6,400 6,900 6,300 25,000 172,500,000
14/02/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 1,056 6,758,400
13/02/2017 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 1,300 8,320,000
10/02/2017 6,500 0.10 ▲ 1.56 6,500 6,500 6,500 5,100 33,150,000
09/02/2017 6,400 -0.10 ▼ -1.54 6,500 6,500 6,300 35,800 229,120,000
08/02/2017 6,500 -0.20 ▼ -2.99 6,700 6,700 6,500 7,400 48,100,000
07/02/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 100 670,000
06/02/2017 6,700 0.20 ▲ 3.08 6,500 6,700 6,500 3,800 25,460,000
03/02/2017 6,500 0.10 ▲ 1.56 7,000 7,000 6,200 9,964 64,766,000
02/02/2017 6,400 0.10 ▲ 1.59 6,500 6,500 6,200 10,100 64,640,000
25/01/2017 6,300 0.30 ▲ 5.00 6,000 6,400 6,000 19,700 124,110,000
24/01/2017 6,000 -0.30 ▼ -4.76 6,500 6,500 6,000 57,550 345,300,000
23/01/2017 6,300 -0.70 ▼ -10.00 6,800 6,800 6,300 102,642 646,644,600
20/01/2017 7,000 0.00 ■■ 0.00 6,900 7,200 6,900 5,500 38,500,000
19/01/2017 7,000 -0.20 ▼ -2.78 6,900 7,000 6,900 5,600 39,200,000
18/01/2017 7,200 0.30 ▲ 4.35 6,900 7,200 6,900 2,800 20,160,000
17/01/2017 6,900 -0.40 ▼ -5.48 6,900 7,200 6,800 11,510 79,419,000
16/01/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
13/01/2017 7,300 0.30 ▲ 4.29 7,300 7,300 7,300 182 1,328,600
12/01/2017 7,000 -0.20 ▼ -2.78 7,400 7,400 7,000 600 4,200,000
11/01/2017 7,200 -0.10 ▼ -1.37 7,200 7,200 7,200 100 720,000
10/01/2017 7,300 0.10 ▲ 1.39 7,200 7,500 7,200 400 2,920,000
09/01/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 45 324,000
06/01/2017 7,200 0.10 ▲ 1.41 7,000 7,200 7,000 5,300 38,160,000
05/01/2017 7,100 0.20 ▲ 2.90 7,000 7,100 6,900 22,341 158,621,100
04/01/2017 6,900 -0.20 ▼ -2.82 6,800 6,900 6,800 33,209 229,142,100
03/01/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
30/12/2016 7,100 0.20 ▲ 2.90 6,900 7,100 6,900 800 5,680,000
29/12/2016 6,900 -0.20 ▼ -2.82 7,300 7,300 6,900 1,300 8,970,000
28/12/2016 7,100 0.00 ■■ 0.00 6,900 7,100 6,900 7,208 51,176,800
27/12/2016 7,100 0.30 ▲ 4.41 7,100 7,100 7,100 243 1,725,300
26/12/2016 6,800 -0.20 ▼ -2.86 6,800 7,000 6,600 6,900 46,920,000
23/12/2016 7,000 0.30 ▲ 4.48 6,700 7,000 6,700 1,600 11,200,000
22/12/2016 6,700 0.00 ■■ 0.00 6,700 7,000 6,700 2,000 13,400,000
21/12/2016 6,700 -0.30 ▼ -4.29 7,000 7,000 6,700 2,400 16,080,000
20/12/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
19/12/2016 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 7,200 50,400,000
16/12/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
15/12/2016 7,000 0.30 ▲ 4.48 6,800 7,000 6,800 1,143 8,001,000
14/12/2016 6,700 -0.20 ▼ -2.90 6,700 6,700 6,600 7,800 52,260,000
13/12/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,600 42,000 289,800,000
12/12/2016 6,900 -0.10 ▼ -1.43 7,000 7,000 6,900 700 4,830,000
09/12/2016 7,000 0.10 ▲ 1.45 7,000 7,300 7,000 4,800 33,600,000
08/12/2016 6,900 -0.10 ▼ -1.43 7,000 7,000 6,900 5,000 34,500,000
07/12/2016 7,000 0.20 ▲ 2.94 6,500 7,000 6,500 1,100 7,700,000
06/12/2016 6,800 -0.10 ▼ -1.45 6,900 6,900 6,800 1,700 11,560,000
05/12/2016 6,900 -0.20 ▼ -2.82 7,300 7,300 6,900 44,500 307,050,000
02/12/2016 7,100 0.00 ■■ 0.00 7,100 7,400 7,000 67,900 482,090,000
01/12/2016 7,100 -0.10 ▼ -1.39 7,100 7,100 7,100 17,000 120,700,000
30/11/2016 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 26,412 190,166,400
29/11/2016 7,200 -0.10 ▼ -1.37 7,200 7,200 7,200 1,000 7,200,000
28/11/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 23,200 169,360,000
25/11/2016 7,300 -0.10 ▼ -1.35 7,300 7,300 7,300 8,000 58,400,000
24/11/2016 7,400 -0.10 ▼ -1.33 7,300 7,500 7,100 16,200 119,880,000
23/11/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
22/11/2016 7,500 0.10 ▲ 1.35 7,400 7,600 7,300 41,562 311,715,000
21/11/2016 7,400 0.00 ■■ 0.00 7,500 7,500 7,300 35,200 260,480,000
18/11/2016 7,400 -0.10 ▼ -1.33 7,500 7,500 7,400 4,036 29,866,400
17/11/2016 7,500 -0.10 ▼ -1.32 7,700 7,700 7,500 1,600 12,000,000
16/11/2016 7,600 -0.40 ▼ -5.00 7,800 7,800 7,600 11,100 84,360,000
15/11/2016 8,000 0.20 ▲ 2.56 7,600 8,000 7,400 68,100 544,800,000
14/11/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 25,700 200,460,000
11/11/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 3,000 23,400,000
10/11/2016 7,800 0.40 ▲ 5.41 7,800 7,800 7,500 70,000 546,000,000
09/11/2016 7,400 -0.50 ▼ -6.33 7,900 7,900 7,400 13,619 100,780,600
08/11/2016 7,900 0.20 ▲ 2.60 7,700 8,000 7,700 600 4,740,000
07/11/2016 7,700 -0.10 ▼ -1.28 7,400 7,800 7,400 22,800 175,560,000
04/11/2016 7,800 0.40 ▲ 5.41 7,800 7,800 7,800 129 1,006,200
03/11/2016 7,400 -0.50 ▼ -6.33 7,800 7,800 7,400 71,738 530,861,200
02/11/2016 7,900 0.20 ▲ 2.60 7,800 7,900 7,800 17,940 141,726,000
01/11/2016 7,700 -0.30 ▼ -3.75 7,700 7,700 7,700 200 1,540,000
31/10/2016 8,000 0.50 ▲ 6.67 7,900 8,200 7,700 14,700 117,600,000
28/10/2016 7,500 -0.10 ▼ -1.32 7,500 7,900 7,500 40,300 302,250,000
27/10/2016 7,600 -0.40 ▼ -5.00 7,500 7,800 7,500 17,200 130,720,000
26/10/2016 8,000 0.10 ▲ 1.27 7,800 8,000 7,400 49,600 396,800,000
25/10/2016 7,900 0.10 ▲ 1.28 7,900 8,000 7,800 48,900 386,310,000
24/10/2016 7,800 0.10 ▲ 1.30 8,200 8,400 7,800 44,700 348,660,000
21/10/2016 7,700 0.70 ▲ 10.00 7,100 7,700 7,000 161,001 1,239,707,700
20/10/2016 7,000 -0.40 ▼ -5.41 7,100 7,100 7,000 400 2,800,000
19/10/2016 7,400 0.40 ▲ 5.71 6,900 7,400 6,800 29,516 218,418,400
18/10/2016 7,000 -0.20 ▼ -2.78 7,000 7,000 7,000 5,200 36,400,000
17/10/2016 7,200 -0.50 ▼ -6.49 7,200 7,200 7,000 22,200 159,840,000
14/10/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
13/10/2016 7,700 0.70 ▲ 10.00 7,000 7,700 7,000 10,300 79,310,000
12/10/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 45,200 316,400,000
11/10/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
10/10/2016 7,000 0.20 ▲ 2.94 7,100 7,400 7,000 26,400 184,800,000
07/10/2016 6,800 -0.60 ▼ -8.11 6,800 6,800 6,800 129 877,200
06/10/2016 7,400 0.20 ▲ 2.78 7,100 7,400 6,700 1,000 7,400,000
05/10/2016 7,200 -0.80 ▼ -10.00 7,300 7,300 7,200 8,000 57,600,000
04/10/2016 8,000 -0.80 ▼ -9.09 8,000 8,000 8,000 100 800,000
03/10/2016 8,800 0.80 ▲ 10.00 8,800 8,800 8,800 100 880,000
30/09/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
29/09/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
28/09/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 21 168,000
27/09/2016 8,000 -0.10 ▼ -1.23 7,300 8,000 7,300 512 4,096,000
26/09/2016 8,100 0.70 ▲ 9.46 7,800 8,100 7,800 200 1,620,000
23/09/2016 7,400 -0.80 ▼ -9.76 7,400 7,400 7,400 535 3,959,000
22/09/2016 8,200 -0.40 ▼ -4.65 8,200 8,200 8,200 100 820,000
21/09/2016 8,600 0.70 ▲ 8.86 8,600 8,600 8,600 100 860,000
20/09/2016 7,900 -0.30 ▼ -3.66 8,200 8,200 7,400 6,300 49,770,000
19/09/2016 8,200 0.70 ▲ 9.33 7,800 8,200 7,800 1,200 9,840,000
16/09/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
15/09/2016 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 100 750,000
14/09/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
13/09/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
12/09/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 2,503 18,522,200
09/09/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 503 3,722,200
08/09/2016 7,400 0.60 ▲ 8.82 7,400 7,400 7,400 100 740,000
07/09/2016 6,800 -0.40 ▼ -5.56 6,600 6,800 6,600 300 2,040,000
06/09/2016 7,200 0.10 ▲ 1.41 7,000 7,200 6,600 6,700 48,240,000
05/09/2016 7,100 -0.70 ▼ -8.97 7,200 7,200 7,100 900 6,390,000
01/09/2016 7,800 0.70 ▲ 9.86 7,800 7,800 7,800 100 780,000
31/08/2016 7,100 0.00 ■■ 0.00 6,600 7,100 6,600 800 5,680,000
30/08/2016 7,100 -0.10 ▼ -1.39 7,200 7,200 7,100 310 2,201,000
29/08/2016 7,200 -0.70 ▼ -8.86 7,200 7,200 7,200 100 720,000
26/08/2016 7,900 0.40 ▲ 5.33 7,800 8,100 7,100 6,800 53,720,000
25/08/2016 7,500 -0.50 ▼ -6.25 7,300 7,500 7,200 3,200 24,000,000
24/08/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 500 4,000,000
23/08/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,200 1,000 8,000,000
22/08/2016 8,000 0.50 ▲ 6.67 6,800 8,000 6,800 119,066 952,528,000
19/08/2016 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 100 750,000
18/08/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
17/08/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
16/08/2016 7,400 -0.10 ▼ -1.33 6,800 7,400 6,800 200 1,480,000
15/08/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
12/08/2016 7,500 -0.20 ▼ -2.60 7,500 7,500 7,100 4,500 33,750,000
11/08/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
10/08/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 200 1,540,000
09/08/2016 7,700 0.40 ▲ 5.48 7,700 7,700 7,700 100 770,000
08/08/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
05/08/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
04/08/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
03/08/2016 7,300 0.20 ▲ 2.82 7,100 7,300 7,000 300 2,190,000
02/08/2016 7,100 -0.20 ▼ -2.74 7,300 7,300 7,100 1,200 8,520,000
01/08/2016 7,300 0.10 ▲ 1.39 7,200 7,300 7,100 3,100 22,630,000
29/07/2016 7,200 -0.60 ▼ -7.69 7,300 7,300 7,200 4,000 28,800,000
28/07/2016 7,800 0.50 ▲ 6.85 7,300 7,800 7,300 6,700 52,260,000
27/07/2016 7,300 -0.10 ▼ -1.35 7,400 7,400 7,300 6,080 44,384,000
26/07/2016 7,400 -0.10 ▼ -1.33 7,400 7,400 7,400 900 6,660,000
25/07/2016 7,500 -0.30 ▼ -3.85 7,500 7,500 7,200 6,240 46,800,000
22/07/2016 7,800 0.00 ■■ 0.00 7,500 7,800 7,500 3,700 28,860,000
21/07/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 39 304,200
20/07/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
19/07/2016 7,800 0.00 ■■ 0.00 7,500 7,800 7,500 600 4,680,000
18/07/2016 7,800 0.30 ▲ 4.00 7,800 7,800 7,800 174 1,357,200
15/07/2016 7,500 -0.50 ▼ -6.25 7,500 7,500 7,500 100 750,000
14/07/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
13/07/2016 8,000 0.20 ▲ 2.56 8,000 8,000 8,000 500 4,000,000
12/07/2016 7,800 0.20 ▲ 2.63 7,200 7,800 7,200 240 1,872,000
11/07/2016 7,600 -0.50 ▼ -6.17 7,600 7,600 7,600 900 6,840,000
08/07/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
07/07/2016 8,100 0.30 ▲ 3.85 7,800 8,100 7,800 4,900 39,690,000
06/07/2016 7,800 0.00 ■■ 0.00 8,100 8,200 7,500 400 3,120,000
05/07/2016 7,800 -0.70 ▼ -8.24 7,800 8,200 7,800 3,408 26,582,400
04/07/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
01/07/2016 8,500 0.70 ▲ 8.97 7,600 8,500 7,600 2,100 17,850,000
30/06/2016 7,800 0.10 ▲ 1.30 7,600 7,800 7,600 5,700 44,460,000
29/06/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
28/06/2016 7,700 0.20 ▲ 2.67 7,700 7,700 7,700 100 770,000
27/06/2016 7,500 -0.20 ▼ -2.60 7,500 7,500 7,500 2,400 18,000,000
24/06/2016 7,700 -0.40 ▼ -4.94 7,700 7,700 7,600 9,200 70,840,000
23/06/2016 8,100 0.00 ■■ 0.00 7,900 8,100 7,700 5,800 46,980,000
22/06/2016 8,100 -0.90 ▼ -10.00 8,100 8,100 8,100 4,500 36,450,000
21/06/2016 9,000 0.80 ▲ 9.76 9,000 9,000 9,000 100 900,000
20/06/2016 8,200 0.50 ▲ 6.49 8,400 8,400 7,800 400 3,280,000
17/06/2016 7,700 -0.30 ▼ -3.75 7,700 7,800 7,700 18,500 142,450,000
16/06/2016 8,000 0.00 ■■ 0.00 7,700 8,000 7,700 200 1,600,000
15/06/2016 8,000 0.20 ▲ 2.56 7,600 8,000 7,600 254 2,032,000
14/06/2016 7,800 -0.10 ▼ -1.27 7,500 7,800 7,500 7,000 54,600,000
13/06/2016 8,900 -0.10 ▼ -1.11 9,100 9,100 8,900 14,228 126,629,200
10/06/2016 9,000 0.20 ▲ 2.27 8,800 9,200 8,700 17,600 158,400,000
09/06/2016 8,800 0.10 ▲ 1.15 8,800 8,800 8,800 100 880,000
08/06/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
07/06/2016 8,700 -0.20 ▼ -2.25 8,600 8,700 8,600 5,000 43,500,000
06/06/2016 8,900 0.20 ▲ 2.30 8,900 8,900 8,900 292 2,598,800
03/06/2016 8,700 -0.20 ▼ -2.25 8,800 8,800 8,600 15,700 136,590,000
02/06/2016 8,900 0.10 ▲ 1.14 8,600 8,900 8,600 15,100 134,390,000
01/06/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
31/05/2016 8,800 -0.10 ▼ -1.12 8,600 8,800 8,600 7,100 62,480,000
30/05/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 80 712,000
27/05/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
26/05/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,600 4,600 40,940,000
25/05/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
24/05/2016 8,900 0.40 ▲ 4.71 8,900 8,900 8,900 537 4,779,300
23/05/2016 8,500 -0.10 ▼ -1.16 8,500 8,500 8,500 526 4,471,000
20/05/2016 8,600 -0.20 ▼ -2.27 8,600 8,600 8,600 1,500 12,900,000
19/05/2016 8,800 -0.10 ▼ -1.12 8,600 8,800 8,500 7,100 62,480,000
18/05/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
17/05/2016 8,900 0.30 ▲ 3.49 8,900 8,900 8,900 122 1,085,800
16/05/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 1,522 13,089,200
13/05/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 5,100 43,860,000
12/05/2016 8,600 -0.20 ▼ -2.27 8,600 8,600 8,600 900 7,740,000
11/05/2016 8,800 0.00 ■■ 0.00 8,500 8,800 8,500 1,100 9,680,000
10/05/2016 8,800 0.30 ▲ 3.53 8,500 8,800 8,500 600 5,280,000
09/05/2016 8,500 -0.20 ▼ -2.30 8,600 8,600 8,500 700 5,950,000
06/05/2016 8,700 0.20 ▲ 2.35 8,700 8,700 8,700 104 904,800
05/05/2016 8,500 -0.30 ▼ -3.41 8,500 8,500 8,500 2,573 21,870,500
04/05/2016 8,800 0.20 ▲ 2.33 8,600 8,800 8,500 5,416 47,660,800
29/04/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
28/04/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
27/04/2016 8,600 -0.30 ▼ -3.37 8,500 8,600 8,500 720 6,192,000
26/04/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 17 151,300
25/04/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
22/04/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
21/04/2016 8,900 0.10 ▲ 1.14 8,900 8,900 8,900 144 1,281,600
20/04/2016 8,800 -0.20 ▼ -2.22 8,800 8,800 8,800 1,700 14,960,000
19/04/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/04/2016 9,000 -0.20 ▼ -2.17 9,000 9,000 9,000 900 8,100,000
14/04/2016 9,200 0.40 ▲ 4.55 8,500 9,200 8,500 1,500 13,800,000
13/04/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,400 9,154 80,555,200
12/04/2016 8,800 -0.10 ▼ -1.12 8,900 8,900 8,800 3,050 26,840,000
11/04/2016 8,900 -0.10 ▼ -1.11 9,400 9,500 8,900 1,500 13,350,000
08/04/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,450 13,050,000
07/04/2016 9,000 -0.40 ▼ -4.26 9,000 9,000 9,000 600 5,400,000
06/04/2016 9,400 0.40 ▲ 4.44 9,000 9,400 9,000 400 3,760,000
05/04/2016 9,000 -0.20 ▼ -2.17 8,400 9,000 8,400 2,550 22,950,000
04/04/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
01/04/2016 9,200 0.40 ▲ 4.55 8,300 9,200 8,300 5,400 49,680,000
31/03/2016 8,800 -0.70 ▼ -7.37 8,800 8,800 8,800 6,500 57,200,000
30/03/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 20 190,000
29/03/2016 9,500 0.50 ▲ 5.56 9,500 9,500 9,500 100 950,000
28/03/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,900 17,100,000
25/03/2016 9,000 -0.90 ▼ -9.09 9,000 9,000 9,000 2,000 18,000,000
24/03/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 50 495,000
23/03/2016 9,900 -0.10 ▼ -1.00 9,400 10,000 9,400 5,000 49,500,000
22/03/2016 10,000 0.60 ▲ 6.38 9,700 10,000 9,700 1,500 15,000,000
21/03/2016 9,400 0.30 ▲ 3.30 9,400 9,400 9,400 548 5,151,200
18/03/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 7 63,700
17/03/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
16/03/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
15/03/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
14/03/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
11/03/2016 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 4,800 43,680,000
10/03/2016 9,100 -0.60 ▼ -6.19 9,000 9,100 9,000 2,100 19,110,000
09/03/2016 9,700 0.00 ■■ 0.00 9,500 9,700 9,500 1,800 17,460,000
08/03/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
07/03/2016 9,700 0.80 ▲ 8.99 9,000 9,700 9,000 1,200 11,640,000
04/03/2016 8,900 -0.10 ▼ -1.11 8,900 8,900 8,900 5,000 44,500,000
03/03/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
02/03/2016 9,000 0.00 ■■ 0.00 8,800 9,000 8,800 1,300 11,700,000
01/03/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 18 162,000
29/02/2016 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 10,600 95,400,000
26/02/2016 9,100 0.00 ■■ 0.00 9,300 9,300 8,500 300 2,730,000
25/02/2016 9,100 0.10 ▲ 1.11 9,300 9,300 9,100 505 4,595,500
24/02/2016 9,000 0.00 ■■ 0.00 9,300 9,300 9,000 220 1,980,000
23/02/2016 9,000 0.00 ■■ 0.00 9,200 9,500 9,000 2,200 19,800,000
22/02/2016 9,000 0.20 ▲ 2.27 9,100 9,100 9,000 300 2,700,000
19/02/2016 8,800 -0.70 ▼ -7.37 9,000 9,000 8,800 2,000 17,600,000
18/02/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
17/02/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
16/02/2016 9,500 0.70 ▲ 7.95 9,300 9,500 9,300 1,000 9,500,000
15/02/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,000 8,800,000
05/02/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,000 8,800,000
04/02/2016 8,800 0.10 ▲ 1.15 8,800 8,800 8,800 1,740 15,312,000
03/02/2016 8,700 -0.30 ▼ -3.33 8,900 9,000 8,300 24,294 211,357,800
02/02/2016 9,000 0.10 ▲ 1.12 8,900 9,000 8,900 2,000 18,000,000
01/02/2016 8,900 0.00 ■■ 0.00 9,000 9,100 8,900 16,900 150,410,000
29/01/2016 8,900 0.40 ▲ 4.71 8,900 9,300 8,000 4,200 37,380,000
28/01/2016 8,500 0.00 ■■ 0.00 8,100 8,500 8,100 4,750 40,375,000
27/01/2016 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 1,300 11,050,000
26/01/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
25/01/2016 8,400 0.30 ▲ 3.70 8,400 8,400 8,400 1,100 9,240,000
22/01/2016 8,100 -0.40 ▼ -4.71 8,500 8,500 8,000 6,800 55,080,000
21/01/2016 8,500 -0.40 ▼ -4.49 8,300 8,800 8,200 6,800 57,800,000
20/01/2016 8,900 -0.10 ▼ -1.11 8,500 8,900 8,200 19,000 169,100,000
19/01/2016 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 2,500 22,500,000
18/01/2016 8,900 0.10 ▲ 1.14 8,000 8,900 8,000 2,100 18,690,000
15/01/2016 8,800 0.00 ■■ 0.00 8,500 8,800 8,500 3,200 28,160,000
14/01/2016 8,800 0.20 ▲ 2.33 8,800 8,800 8,800 200 1,760,000
13/01/2016 8,600 0.10 ▲ 1.18 8,600 8,900 8,600 13,600 116,960,000
12/01/2016 8,500 0.00 ■■ 0.00 8,200 8,500 8,000 2,100 17,850,000
11/01/2016 8,500 0.30 ▲ 3.66 8,500 8,500 8,500 100 850,000
08/01/2016 8,200 -0.80 ▼ -8.89 8,100 8,200 8,100 5,000 41,000,000
07/01/2016 9,000 0.80 ▲ 9.76 8,900 9,000 7,500 15,100 135,900,000
06/01/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
05/01/2016 9,000 -0.50 ▼ -5.26 9,300 9,300 9,000 3,000 27,000,000
04/01/2016 9,500 -0.80 ▼ -7.77 10,100 10,100 9,500 1,000 9,500,000
31/12/2015 10,300 0.70 ▲ 7.29 9,600 10,300 9,600 1,071 11,031,300
30/12/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
29/12/2015 9,600 0.10 ▲ 1.05 9,000 9,600 9,000 700 6,720,000
28/12/2015 9,500 -0.30 ▼ -3.06 9,000 9,500 9,000 3,600 34,200,000
25/12/2015 9,800 0.60 ▲ 6.52 9,800 9,800 9,800 100 980,000
24/12/2015 9,200 -0.30 ▼ -3.16 9,300 9,300 9,200 9,100 83,720,000
23/12/2015 9,500 -0.40 ▼ -4.04 9,900 9,900 9,500 2,500 23,750,000
22/12/2015 9,900 0.90 ▲ 10.00 9,900 9,900 9,900 2,367 23,433,300
21/12/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
18/12/2015 9,000 -1.00 ▼ -10.00 9,000 9,000 9,000 10,700 96,300,000
17/12/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
16/12/2015 10,000 0.00 ■■ 0.00 9,200 10,000 9,200 12,109 121,090,000
15/12/2015 10,000 0.80 ▲ 8.70 10,000 10,000 10,000 110 1,100,000
14/12/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
11/12/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
10/12/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
09/12/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
08/12/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,400 12,880,000
07/12/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
04/12/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
03/12/2015 9,200 -0.30 ▼ -3.16 9,400 9,500 9,200 2,100 19,320,000
02/12/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
01/12/2015 9,500 -0.50 ▼ -5.00 9,500 9,500 9,500 1,000 9,500,000
30/11/2015 10,000 0.40 ▲ 4.17 9,500 10,000 9,500 1,100 11,000,000
27/11/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 500 4,800,000
26/11/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 2,000 19,200,000
25/11/2015 9,600 -0.60 ▼ -5.88 9,600 9,600 9,600 200 1,920,000
24/11/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 20 204,000
23/11/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
20/11/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 600 6,120,000
19/11/2015 10,200 0.70 ▲ 7.37 10,200 10,200 10,200 110 1,122,000
18/11/2015 9,500 -0.50 ▼ -5.00 10,000 10,000 9,000 4,100 38,950,000
17/11/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
16/11/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
13/11/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
12/11/2015 10,000 0.10 ▲ 1.01 9,900 10,000 9,900 6,400 64,000,000
11/11/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 4,800 47,520,000
10/11/2015 9,900 0.40 ▲ 4.21 9,400 9,900 9,400 1,133 11,216,700
09/11/2015 9,500 -0.30 ▼ -3.06 9,500 9,500 9,500 800 7,600,000
06/11/2015 9,800 -0.20 ▼ -2.00 9,800 9,800 9,800 100 980,000
05/11/2015 10,000 0.00 ■■ 0.00 9,700 10,000 9,400 9,100 91,000,000
04/11/2015 10,000 0.20 ▲ 2.04 9,800 10,000 9,400 1,500 15,000,000
03/11/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
02/11/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
30/10/2015 9,800 -0.20 ▼ -2.00 9,800 9,800 9,800 3,200 31,360,000
29/10/2015 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 13,000 130,000,000
28/10/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,000 40,000,000
27/10/2015 10,000 -0.30 ▼ -2.91 10,000 10,000 10,000 5,900 59,000,000
26/10/2015 10,300 0.30 ▲ 3.00 10,000 10,300 10,000 2,100 21,630,000
23/10/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
22/10/2015 10,000 0.50 ▲ 5.26 9,500 10,000 9,500 4,600 46,000,000
21/10/2015 9,500 -0.60 ▼ -5.94 9,500 9,500 9,500 2,010 19,095,000
20/10/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
19/10/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
16/10/2015 10,100 -0.70 ▼ -6.48 10,500 10,500 10,100 3,900 39,390,000
15/10/2015 10,800 0.60 ▲ 5.88 10,100 10,800 10,100 6,300 68,040,000
14/10/2015 10,200 -0.10 ▼ -0.97 10,200 10,200 10,200 4,000 40,800,000
13/10/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 200 2,060,000
12/10/2015 10,300 0.10 ▲ 0.98 10,000 10,300 10,000 4,700 48,410,000
09/10/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
08/10/2015 10,200 -0.10 ▼ -0.97 10,100 10,200 10,100 4,400 44,880,000
07/10/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
06/10/2015 10,300 0.10 ▲ 0.98 10,500 10,500 10,200 7,900 81,370,000
05/10/2015 10,200 -0.50 ▼ -4.67 10,100 10,200 10,100 5,400 55,080,000
02/10/2015 10,700 0.30 ▲ 2.88 9,900 10,700 9,900 10,105 108,123,500
01/10/2015 10,400 0.40 ▲ 4.00 10,000 11,000 10,000 8,100 84,240,000
30/09/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
29/09/2015 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 7,213 72,130,000
28/09/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 7,000 70,000,000
25/09/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
24/09/2015 10,000 0.00 ■■ 0.00 10,100 10,100 9,800 10,700 107,000,000
23/09/2015 10,000 -0.20 ▼ -1.96 10,100 10,100 10,000 2,310 23,100,000
22/09/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
21/09/2015 10,200 -0.10 ▼ -0.97 10,200 10,200 10,200 7,000 71,400,000
18/09/2015 10,300 0.20 ▲ 1.98 10,200 10,300 10,200 7,300 75,190,000
17/09/2015 10,100 -0.10 ▼ -0.98 10,100 10,100 10,000 9,102 91,930,200
16/09/2015 10,200 0.00 ■■ 0.00 10,000 10,200 10,000 8,000 81,600,000
15/09/2015 10,200 -0.10 ▼ -0.97 10,200 10,200 10,100 7,800 79,560,000
14/09/2015 10,300 -0.30 ▼ -2.83 10,200 10,400 10,200 7,800 80,340,000
11/09/2015 10,600 0.10 ▲ 0.95 10,600 10,600 10,600 100 1,060,000
10/09/2015 10,500 -0.20 ▼ -1.87 10,500 10,700 10,000 860 9,030,000
09/09/2015 10,700 0.40 ▲ 3.88 10,500 10,700 10,500 2,100 22,470,000
08/09/2015 10,300 -0.30 ▼ -2.83 10,300 10,400 10,300 4,600 47,380,000
07/09/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
04/09/2015 10,600 0.10 ▲ 0.95 10,600 10,600 10,600 1,019 10,801,400
03/09/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
01/09/2015 10,500 0.10 ▲ 0.96 10,500 10,500 10,500 1,000 10,500,000
31/08/2015 10,400 -0.10 ▼ -0.95 10,400 10,400 10,400 1,500 15,600,000
28/08/2015 10,500 -0.60 ▼ -5.41 10,500 10,500 10,500 800 8,400,000
27/08/2015 11,100 0.10 ▲ 0.91 11,000 11,100 11,000 1,800 19,980,000
26/08/2015 11,000 0.90 ▲ 8.91 10,100 11,100 10,000 7,401 81,411,000
25/08/2015 10,100 0.10 ▲ 1.00 10,100 10,300 10,100 4,000 40,400,000
24/08/2015 10,000 -0.60 ▼ -5.66 10,300 10,400 10,000 10,200 102,000,000
21/08/2015 10,600 -0.30 ▼ -2.75 10,500 10,600 10,300 12,200 129,320,000
20/08/2015 10,900 0.00 ■■ 0.00 10,700 10,900 10,600 7,800 85,020,000
19/08/2015 10,900 0.20 ▲ 1.87 10,700 10,900 10,700 492 5,362,800
18/08/2015 10,700 -0.10 ▼ -0.93 10,500 10,700 10,500 1,900 20,330,000
17/08/2015 10,800 -0.10 ▼ -0.92 10,900 10,900 10,800 200 2,160,000
14/08/2015 10,900 0.00 ■■ 0.00 10,500 10,900 10,500 545 5,940,500
13/08/2015 10,900 -0.10 ▼ -0.91 10,900 10,900 10,700 6,500 70,850,000
12/08/2015 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 4,300 47,300,000
11/08/2015 11,000 -0.20 ▼ -1.79 11,100 11,100 10,900 18,000 198,000,000
10/08/2015 11,200 0.20 ▲ 1.82 11,100 11,200 11,000 16,172 181,126,400
07/08/2015 11,000 0.20 ▲ 1.85 10,900 11,000 10,900 1,006 11,066,000
06/08/2015 10,800 0.00 ■■ 0.00 10,700 10,800 10,700 7,413 80,060,400
05/08/2015 10,800 0.00 ■■ 0.00 10,700 10,800 10,700 2,100 22,680,000
04/08/2015 10,800 0.00 ■■ 0.00 10,700 10,800 10,600 1,300 14,040,000
03/08/2015 10,800 -0.10 ▼ -0.92 10,900 11,000 10,500 2,800 30,240,000
31/07/2015 10,900 0.00 ■■ 0.00 10,600 11,000 10,600 2,912 31,740,800
30/07/2015 10,900 0.00 ■■ 0.00 10,900 11,600 10,700 2,200 23,980,000
29/07/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 10 109,000
28/07/2015 10,900 -0.10 ▼ -0.91 10,900 10,900 10,900 100 1,090,000
27/07/2015 11,000 -0.10 ▼ -0.90 10,800 11,000 10,600 3,440 37,840,000
24/07/2015 11,100 -0.30 ▼ -2.63 11,100 11,600 10,900 5,778 64,135,800
23/07/2015 11,400 0.00 ■■ 0.00 11,600 11,800 11,000 24,210 275,994,000
22/07/2015 11,400 0.50 ▲ 4.59 11,000 11,800 10,900 13,500 153,900,000
21/07/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
20/07/2015 10,900 -0.10 ▼ -0.91 11,000 11,000 10,200 5,100 55,590,000
17/07/2015 11,000 0.20 ▲ 1.85 11,000 11,000 11,000 500 5,500,000
16/07/2015 10,800 0.00 ■■ 0.00 10,000 11,000 10,000 2,800 30,240,000
15/07/2015 10,800 0.30 ▲ 2.86 10,200 10,800 10,100 8,800 95,040,000
14/07/2015 10,500 -0.40 ▼ -3.67 10,300 10,500 10,300 3,300 34,650,000
13/07/2015 10,900 -0.10 ▼ -0.91 10,200 10,900 10,200 680 7,412,000
10/07/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,033 11,363,000
09/07/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
08/07/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,010 11,110,000
07/07/2015 11,000 0.90 ▲ 8.91 11,000 11,000 11,000 100 1,100,000
06/07/2015 10,100 -0.90 ▼ -8.18 10,100 10,100 10,100 3,500 35,350,000
03/07/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
02/07/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
01/07/2015 11,000 0.00 ■■ 0.00 10,700 11,000 10,700 3,000 33,000,000
30/06/2015 11,000 0.30 ▲ 2.80 10,800 11,000 10,800 1,500 16,500,000
29/06/2015 10,700 0.30 ▲ 2.88 10,500 10,800 10,500 24,200 258,940,000
26/06/2015 10,400 0.10 ▲ 0.97 10,000 10,400 10,000 1,400 14,560,000
25/06/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 4 41,200
24/06/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 100 1,030,000
23/06/2015 10,300 -0.20 ▼ -1.90 10,400 10,400 10,000 4,160 42,848,000
22/06/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
19/06/2015 10,500 0.30 ▲ 2.94 10,500 10,500 10,500 100 1,050,000
18/06/2015 10,200 -0.20 ▼ -1.92 10,200 10,200 10,200 300 3,060,000
17/06/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 7 72,800
16/06/2015 10,400 -0.10 ▼ -0.95 10,100 10,400 10,100 2,000 20,800,000
15/06/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
12/06/2015 10,500 0.20 ▲ 1.94 10,300 10,500 10,300 12,400 130,200,000
11/06/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 4,900 50,470,000
10/06/2015 10,300 0.10 ▲ 0.98 9,800 10,300 9,800 1,100 11,330,000
09/06/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
08/06/2015 10,200 0.00 ■■ 0.00 10,100 10,200 10,100 1,182 12,056,400
05/06/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
04/06/2015 10,200 0.30 ▲ 3.03 9,900 10,200 9,900 216 2,203,200
03/06/2015 9,900 -0.20 ▼ -1.98 10,000 10,000 9,900 5,600 55,440,000
02/06/2015 10,100 0.10 ▲ 1.00 10,000 10,200 10,000 8,800 88,880,000
01/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 60 600,000
29/05/2015 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 9,300 93,000,000
28/05/2015 10,000 0.20 ▲ 2.04 10,000 10,000 10,000 2,900 29,000,000
27/05/2015 9,800 0.30 ▲ 3.16 9,500 9,800 9,500 5,200 50,960,000
26/05/2015 9,500 -0.50 ▼ -5.00 9,700 9,700 9,500 4,422 42,009,000
25/05/2015 10,000 0.10 ▲ 1.01 9,900 10,000 9,300 3,760 37,600,000
22/05/2015 9,900 0.00 ■■ 0.00 9,300 9,900 9,300 1,600 15,840,000
21/05/2015 9,900 -0.20 ▼ -1.98 9,400 10,200 9,300 31,900 315,810,000
20/05/2015 10,100 0.50 ▲ 5.21 10,200 10,200 10,100 300 3,030,000
19/05/2015 9,600 0.10 ▲ 1.05 9,200 9,600 9,200 300 2,880,000
18/05/2015 9,500 -0.20 ▼ -2.06 9,600 9,600 9,500 9,000 85,500,000
15/05/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
14/05/2015 9,700 -0.30 ▼ -3.00 9,500 9,700 9,500 1,100 10,670,000
13/05/2015 10,000 0.30 ▲ 3.09 10,100 10,100 10,000 1,100 11,000,000
12/05/2015 9,700 0.20 ▲ 2.11 9,400 9,700 9,200 8,900 86,330,000
11/05/2015 9,500 -0.10 ▼ -1.04 9,500 9,500 9,500 200 1,900,000
08/05/2015 9,600 0.10 ▲ 1.05 9,600 9,600 9,500 3,100 29,760,000
07/05/2015 9,500 -0.20 ▼ -2.06 9,300 9,500 9,200 3,200 30,400,000
06/05/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
05/05/2015 9,700 0.00 ■■ 0.00 9,500 9,700 9,400 4,700 45,590,000
04/05/2015 9,700 -0.20 ▼ -2.02 9,900 9,900 9,500 6,500 63,050,000
27/04/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
24/04/2015 9,900 0.30 ▲ 3.12 9,700 10,000 9,700 3,600 35,640,000
23/04/2015 9,600 0.00 ■■ 0.00 9,300 9,900 9,300 7,400 71,040,000
22/04/2015 9,600 -0.30 ▼ -3.03 9,200 9,600 9,200 6,600 63,360,000
21/04/2015 9,900 0.80 ▲ 8.79 9,500 10,000 9,200 10,900 107,910,000
20/04/2015 9,100 0.00 ■■ 0.00 9,300 9,600 9,100 13,800 125,580,000
17/04/2015 9,100 -0.20 ▼ -2.15 9,100 9,100 9,100 3,200 29,120,000
16/04/2015 9,300 0.50 ▲ 5.68 9,500 9,500 9,000 17,100 159,030,000
15/04/2015 8,800 -0.10 ▼ -1.12 8,800 9,000 8,800 8,160 71,808,000
14/04/2015 8,900 0.10 ▲ 1.14 8,900 8,900 8,900 3,000 26,700,000
13/04/2015 8,800 -0.10 ▼ -1.12 8,800 8,800 8,800 100 880,000
10/04/2015 8,900 0.00 ■■ 0.00 8,800 8,900 8,500 16,100 143,290,000
09/04/2015 8,900 0.10 ▲ 1.14 8,800 8,900 8,800 30,126 268,121,400
08/04/2015 8,800 -0.10 ▼ -1.12 8,800 8,800 8,600 5,200 45,760,000
07/04/2015 8,900 0.00 ■■ 0.00 8,700 8,900 8,700 4,100 36,490,000
06/04/2015 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 500 4,450,000
03/04/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 100 890,000
02/04/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
01/04/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 98 872,200
31/03/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 58 516,200
30/03/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 100 890,000
27/03/2015 8,900 -0.20 ▼ -2.20 9,000 9,000 8,600 3,300 29,370,000
26/03/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
25/03/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
24/03/2015 9,100 0.00 ■■ 0.00 9,100 9,100 8,300 4,900 44,590,000
23/03/2015 9,100 0.00 ■■ 0.00 8,600 9,100 8,200 5,100 46,410,000
20/03/2015 9,100 0.10 ▲ 1.11 9,100 9,100 9,100 200 1,820,000
19/03/2015 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 1,500 13,500,000
18/03/2015 9,100 0.30 ▲ 3.41 8,700 9,100 8,600 700 6,370,000
17/03/2015 8,800 -0.30 ▼ -3.30 9,500 9,500 8,600 13,100 115,280,000
16/03/2015 9,100 0.10 ▲ 1.11 8,700 9,100 8,600 4,900 44,590,000
13/03/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
12/03/2015 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 4,400 39,600,000
11/03/2015 8,800 -0.10 ▼ -1.12 8,800 8,800 8,800 200 1,760,000
10/03/2015 8,900 -0.10 ▼ -1.11 9,000 9,000 8,800 1,200 10,680,000
09/03/2015 9,000 -0.10 ▼ -1.10 9,600 9,600 9,000 400 3,600,000
06/03/2015 9,100 -1.00 ▼ -9.90 9,100 9,600 9,100 31,100 283,010,000
05/03/2015 10,100 0.20 ▲ 2.02 10,100 10,100 10,100 100 1,010,000
04/03/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
03/03/2015 9,900 0.40 ▲ 4.21 8,700 9,900 8,700 500 4,950,000
02/03/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 31 294,500
27/02/2015 9,500 0.60 ▲ 6.74 8,900 9,500 8,900 1,400 13,300,000
26/02/2015 8,900 0.00 ■■ 0.00 8,700 8,900 8,700 1,110 9,879,000
25/02/2015 8,900 -0.10 ▼ -1.11 8,900 8,900 8,900 2,400 21,360,000
24/02/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
13/02/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
12/02/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
11/02/2015 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 100 900,000
10/02/2015 8,800 -0.20 ▼ -2.22 8,800 8,800 8,700 1,100 9,680,000
09/02/2015 9,000 0.20 ▲ 2.27 9,500 9,500 8,800 1,200 10,800,000
06/02/2015 8,800 -0.30 ▼ -3.30 8,800 8,800 8,800 100 880,000
05/02/2015 9,100 0.20 ▲ 2.25 9,100 9,100 9,100 100 910,000
04/02/2015 8,900 -0.10 ▼ -1.11 8,900 8,900 8,800 3,100 27,590,000
03/02/2015 9,000 -0.70 ▼ -7.22 8,900 9,000 8,900 200 1,800,000
02/02/2015 9,700 0.40 ▲ 4.30 9,300 9,700 9,300 1,100 10,670,000
30/01/2015 9,300 0.20 ▲ 2.20 9,300 9,300 9,300 100 930,000
29/01/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
28/01/2015 9,100 0.00 ■■ 0.00 8,900 9,100 8,800 3,200 29,120,000
27/01/2015 9,100 0.00 ■■ 0.00 8,900 9,100 8,800 2,600 23,660,000
26/01/2015 9,100 0.00 ■■ 0.00 9,000 9,100 8,900 1,000 9,100,000
23/01/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 500 4,550,000
22/01/2015 9,100 0.00 ■■ 0.00 9,000 9,100 8,900 9,900 90,090,000
21/01/2015 9,100 -0.10 ▼ -1.09 9,100 9,100 9,000 10,100 91,910,000
20/01/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
19/01/2015 9,200 0.10 ▲ 1.10 9,100 9,200 9,000 19,300 177,560,000
16/01/2015 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 10,300 93,730,000
15/01/2015 9,100 -0.50 ▼ -5.21 9,100 9,200 9,000 6,800 61,880,000
14/01/2015 9,600 0.70 ▲ 7.87 8,900 9,700 8,900 15,800 151,680,000
13/01/2015 8,900 -0.10 ▼ -1.11 9,000 9,000 8,800 2,528 22,499,200
12/01/2015 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 4,200 37,800,000
09/01/2015 9,000 0.20 ▲ 2.27 8,700 9,000 8,700 4,500 40,500,000
08/01/2015 8,800 0.40 ▲ 4.76 8,600 8,800 8,600 3,100 27,280,000
07/01/2015 8,400 -0.30 ▼ -3.45 8,800 8,800 8,400 5,456 45,830,400
06/01/2015 8,700 -0.10 ▼ -1.14 8,800 8,800 8,000 11,100 96,570,000
05/01/2015 8,800 0.00 ■■ 0.00 9,000 9,000 8,800 3,300 29,040,000
31/12/2014 8,800 0.30 ▲ 3.53 8,900 8,900 8,800 400 3,520,000
30/12/2014 8,500 -0.10 ▼ -1.16 8,600 8,600 8,500 3,200 27,200,000
29/12/2014 8,600 -0.30 ▼ -3.37 8,700 8,700 8,600 5,441 46,792,600
26/12/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 900 8,010,000
25/12/2014 8,900 0.10 ▲ 1.14 8,900 8,900 8,900 200 1,780,000
24/12/2014 8,800 -0.20 ▼ -2.22 8,800 8,800 8,800 261 2,296,800
23/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 28 252,000
22/12/2014 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 100 900,000
19/12/2014 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 3,500 31,150,000
18/12/2014 8,900 0.50 ▲ 5.95 8,900 8,900 8,900 525 4,672,500
17/12/2014 8,400 -0.50 ▼ -5.62 8,700 8,700 8,200 5,300 44,520,000
16/12/2014 8,900 -0.10 ▼ -1.11 8,100 9,100 8,100 4,400 39,160,000
15/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
12/12/2014 9,000 0.40 ▲ 4.65 8,600 9,000 8,600 49,505 445,545,000
11/12/2014 8,600 -0.10 ▼ -1.15 8,700 8,800 8,600 15,700 135,020,000
10/12/2014 8,700 0.10 ▲ 1.16 8,500 8,700 8,500 8,400 73,080,000
09/12/2014 8,600 -0.10 ▼ -1.15 8,500 8,600 8,500 7,100 61,060,000
08/12/2014 8,700 0.10 ▲ 1.16 8,500 8,700 8,500 10,948 95,247,600
05/12/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 1,480 12,728,000
04/12/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 28 240,800
03/12/2014 8,600 -0.10 ▼ -1.15 8,500 8,700 8,500 3,800 32,680,000
02/12/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
01/12/2014 8,700 0.20 ▲ 2.35 8,600 8,800 8,600 10,200 88,740,000
28/11/2014 8,500 -0.10 ▼ -1.16 8,400 8,600 8,400 14,700 124,950,000
27/11/2014 8,600 -0.20 ▼ -2.27 8,400 8,600 8,400 300 2,580,000
26/11/2014 8,800 -0.10 ▼ -1.12 8,500 8,800 8,500 1,100 9,680,000
25/11/2014 8,900 0.00 ■■ 0.00 8,600 8,900 8,500 23,000 204,700,000
24/11/2014 8,900 0.10 ▲ 1.14 8,400 9,000 8,300 66,100 588,290,000
21/11/2014 9,300 0.00 ■■ 0.00 9,300 9,500 9,300 20,448 190,166,400
20/11/2014 9,300 0.10 ▲ 1.09 9,200 9,400 9,200 56,100 521,730,000
19/11/2014 9,200 0.10 ▲ 1.10 9,200 9,200 9,100 42,500 391,000,000
18/11/2014 9,100 0.10 ▲ 1.11 9,000 9,300 9,000 14,700 133,770,000
17/11/2014 9,000 -0.10 ▼ -1.10 9,100 9,100 9,000 41,390 372,510,000
14/11/2014 9,100 0.10 ▲ 1.11 9,000 9,100 8,900 23,800 216,580,000
13/11/2014 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 17,614 158,526,000
12/11/2014 8,900 -0.20 ▼ -2.20 9,000 9,000 8,900 3,700 32,930,000
11/11/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 900 8,190,000
10/11/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 5,900 53,690,000
07/11/2014 9,100 0.10 ▲ 1.11 9,100 9,100 9,100 8,100 73,710,000
06/11/2014 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 11,200 100,800,000
05/11/2014 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 1,500 13,650,000
04/11/2014 9,100 -0.10 ▼ -1.09 9,200 9,200 9,100 13,138 119,555,800
03/11/2014 9,200 0.20 ▲ 2.22 9,000 9,200 9,000 31,520 289,984,000
31/10/2014 9,000 -0.10 ▼ -1.10 9,000 9,100 9,000 8,128 73,152,000
30/10/2014 9,100 0.10 ▲ 1.11 9,000 9,100 9,000 9,100 82,810,000
29/10/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 40,600 365,400,000
28/10/2014 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 24,164 217,476,000
27/10/2014 9,000 -0.10 ▼ -1.10 9,100 9,100 8,900 10,300 92,700,000
24/10/2014 9,100 0.20 ▲ 2.25 9,000 9,100 8,900 12,603 114,687,300
23/10/2014 8,900 0.20 ▲ 2.30 8,900 9,000 8,900 8,262 73,531,800
22/10/2014 8,700 -0.20 ▼ -2.25 9,000 9,000 8,700 12,700 110,490,000
21/10/2014 8,900 -0.30 ▼ -3.26 9,000 9,000 8,900 26,780 238,342,000
20/10/2014 9,200 0.50 ▲ 5.75 8,500 9,200 8,500 3,200 29,440,000
17/10/2014 8,700 0.20 ▲ 2.35 8,600 8,700 8,500 17,000 147,900,000
16/10/2014 8,500 -0.30 ▼ -3.41 8,600 8,600 8,500 8,600 73,100,000
15/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 800 7,040,000
14/10/2014 8,800 -0.10 ▼ -1.12 8,900 8,900 8,600 6,300 55,440,000
13/10/2014 8,900 0.10 ▲ 1.14 8,700 8,900 8,700 5,500 48,950,000
10/10/2014 8,800 -0.10 ▼ -1.12 8,900 8,900 8,800 10,505 92,444,000
09/10/2014 8,900 0.00 ■■ 0.00 8,900 9,200 8,900 6,511 57,947,900
08/10/2014 8,900 -0.10 ▼ -1.11 8,900 8,900 8,800 11,300 100,570,000
07/10/2014 9,000 -0.10 ▼ -1.10 8,900 9,000 8,900 15,600 140,400,000
06/10/2014 9,100 0.40 ▲ 4.60 8,800 9,100 8,800 10,800 98,280,000
03/10/2014 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 4,810 41,847,000
02/10/2014 8,700 -0.10 ▼ -1.14 8,700 8,700 8,700 3,400 29,580,000
01/10/2014 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 10,124 89,091,200
30/09/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 4,400 38,720,000
29/09/2014 8,800 0.10 ▲ 1.15 8,600 8,800 8,600 1,900 16,720,000
26/09/2014 8,700 -0.10 ▼ -1.14 8,800 8,900 8,700 2,700 23,490,000
25/09/2014 8,800 0.20 ▲ 2.33 8,800 8,800 8,800 100 880,000
24/09/2014 8,600 -0.20 ▼ -2.27 8,900 8,900 8,600 13,800 118,680,000
23/09/2014 8,800 0.10 ▲ 1.15 8,700 9,500 8,600 8,093 71,218,400
22/09/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 6,044 52,582,800
19/09/2014 8,700 0.00 ■■ 0.00 8,800 8,800 8,500 5,557 48,345,900
18/09/2014 8,700 -0.10 ▼ -1.14 8,600 8,700 8,500 6,703 58,316,100
17/09/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 3,821 33,624,800
16/09/2014 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 700 6,160,000
15/09/2014 8,800 -0.10 ▼ -1.12 8,800 8,800 8,700 8,182 72,001,600
12/09/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 33,284 296,227,600
11/09/2014 8,900 -0.10 ▼ -1.11 8,900 8,900 8,900 126 1,121,400
10/09/2014 9,000 0.20 ▲ 2.27 8,900 9,000 8,600 33,500 301,500,000
09/09/2014 8,800 -0.10 ▼ -1.12 8,800 8,800 8,600 34,500 303,600,000
08/09/2014 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 10,800 96,120,000
05/09/2014 8,900 0.10 ▲ 1.14 8,900 9,000 8,800 4,100 36,490,000
04/09/2014 8,800 -0.20 ▼ -2.22 8,900 8,900 8,800 724 6,371,200
03/09/2014 9,000 0.20 ▲ 2.27 8,900 9,000 8,700 38,600 347,400,000
29/08/2014 8,800 0.10 ▲ 1.15 8,800 8,800 8,600 2,600 22,880,000
28/08/2014 8,700 0.00 ■■ 0.00 8,500 8,700 8,400 10,300 89,610,000
27/08/2014 8,700 0.10 ▲ 1.16 8,600 9,000 8,600 6,700 58,290,000
26/08/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 1,203 10,345,800
25/08/2014 8,600 0.20 ▲ 2.38 8,400 8,800 8,400 67,086 576,939,600
22/08/2014 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 5,100 42,840,000
21/08/2014 8,400 0.10 ▲ 1.20 8,400 8,400 8,300 7,266 61,034,400
20/08/2014 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 3,224 26,759,200
19/08/2014 8,300 -0.30 ▼ -3.49 8,400 8,400 8,200 4,000 33,200,000
18/08/2014 8,600 0.30 ▲ 3.61 8,500 8,600 8,200 10,700 92,020,000
15/08/2014 8,300 0.20 ▲ 2.47 8,200 8,300 8,200 380 3,154,000
14/08/2014 8,100 -0.20 ▼ -2.41 8,200 8,300 8,100 2,300 18,630,000
13/08/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
12/08/2014 8,300 0.10 ▲ 1.22 8,200 8,300 8,200 25,200 209,160,000
11/08/2014 8,200 -0.20 ▼ -2.38 8,100 8,200 8,100 1,000 8,200,000
08/08/2014 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 1,020 8,568,000
07/08/2014 8,000 -0.30 ▼ -3.61 8,100 8,100 8,000 4,500 36,000,000
06/08/2014 8,300 -0.30 ▼ -3.49 8,100 8,300 8,100 800 6,640,000
05/08/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 18 154,800
04/08/2014 8,600 0.50 ▲ 6.17 8,200 8,600 8,200 2,200 18,920,000
01/08/2014 8,100 0.10 ▲ 1.25 8,100 8,200 8,100 5,000 40,500,000
31/07/2014 8,000 -0.30 ▼ -3.61 8,200 8,200 8,000 10,100 80,800,000
30/07/2014 8,300 -0.10 ▼ -1.19 8,300 8,300 8,300 800 6,640,000
29/07/2014 8,400 0.30 ▲ 3.70 8,100 8,400 8,100 12,100 101,640,000
28/07/2014 8,100 0.00 ■■ 0.00 8,000 8,800 8,000 30,300 245,430,000
25/07/2014 8,100 -0.10 ▼ -1.22 8,100 8,100 8,100 3,022 24,478,200
24/07/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
23/07/2014 8,200 0.00 ■■ 0.00 8,100 8,300 8,000 25,300 207,460,000
22/07/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 40 328,000
21/07/2014 8,200 0.00 ■■ 0.00 7,900 8,200 7,800 2,800 22,960,000
18/07/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
17/07/2014 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 8,184 67,108,800
16/07/2014 8,200 -0.10 ▼ -1.20 8,200 8,200 8,200 10,000 82,000,000
15/07/2014 8,300 0.10 ▲ 1.22 7,400 8,300 7,400 10,200 84,660,000
14/07/2014 8,200 -0.10 ▼ -1.20 8,100 8,200 8,000 8,600 70,520,000
11/07/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 100 830,000
10/07/2014 8,300 0.20 ▲ 2.47 8,200 8,400 8,100 28,650 237,795,000
09/07/2014 8,100 0.00 ■■ 0.00 8,000 8,200 8,000 5,814 47,093,400
08/07/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 301 2,438,100
07/07/2014 8,100 0.20 ▲ 2.53 8,100 8,100 8,100 900 7,290,000
04/07/2014 7,900 -0.30 ▼ -3.66 7,400 7,900 7,400 7,800 61,620,000
03/07/2014 8,200 0.10 ▲ 1.23 8,000 8,200 8,000 500 4,100,000
02/07/2014 8,100 0.20 ▲ 2.53 7,900 8,100 7,900 724 5,864,400
01/07/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 12,800 101,120,000
30/06/2014 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 111 876,900
27/06/2014 7,800 0.00 ■■ 0.00 7,600 7,800 7,600 6,900 53,820,000
26/06/2014 7,800 -0.60 ▼ -7.14 8,200 8,200 7,700 6,400 49,920,000
25/06/2014 8,400 0.50 ▲ 6.33 8,400 8,400 8,400 100 840,000
24/06/2014 7,900 0.10 ▲ 1.28 8,000 8,000 7,800 300 2,370,000
23/06/2014 7,800 -0.10 ▼ -1.27 8,500 8,500 7,800 800 6,240,000
20/06/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
19/06/2014 7,900 0.00 ■■ 0.00 8,500 8,500 7,800 800 6,320,000
18/06/2014 7,900 0.20 ▲ 2.60 7,700 7,900 7,700 15,400 121,660,000
17/06/2014 7,700 -0.10 ▼ -1.28 7,600 7,700 7,600 2,200 16,940,000
16/06/2014 7,800 0.20 ▲ 2.63 7,600 7,800 7,600 11,300 88,140,000
13/06/2014 7,600 -0.10 ▼ -1.30 7,700 7,900 7,600 13,000 98,800,000
12/06/2014 7,700 -0.30 ▼ -3.75 7,900 8,000 7,700 7,100 54,670,000
11/06/2014 8,000 0.20 ▲ 2.56 8,100 8,100 7,800 1,108 8,864,000
10/06/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
09/06/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
06/06/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
05/06/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
04/06/2014 7,800 -0.20 ▼ -2.50 7,800 7,800 7,500 2,321 18,103,800
03/06/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
02/06/2014 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 100 800,000
30/05/2014 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 1,000 7,900,000
29/05/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 8,500 66,300,000
28/05/2014 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 14,700 114,660,000
27/05/2014 7,900 0.30 ▲ 3.95 7,700 7,900 7,700 1,500 11,850,000
26/05/2014 7,600 0.20 ▲ 2.70 7,600 7,700 7,600 10,600 80,560,000
23/05/2014 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 100 740,000
22/05/2014 7,300 -0.10 ▼ -1.35 7,300 7,300 7,300 240 1,752,000
21/05/2014 7,400 0.10 ▲ 1.37 7,300 7,500 7,300 1,600 11,840,000
20/05/2014 7,300 -0.20 ▼ -2.67 7,100 7,300 7,100 9,831 71,766,300
19/05/2014 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 1,100 8,250,000
16/05/2014 7,500 -0.10 ▼ -1.32 7,300 7,500 7,300 3,300 24,750,000
15/05/2014 7,600 0.00 ■■ 0.00 7,300 7,600 7,300 200 1,520,000
14/05/2014 7,600 0.30 ▲ 4.11 7,200 7,600 7,200 3,412 25,931,200
13/05/2014 7,300 -0.40 ▼ -5.19 7,200 7,300 7,000 8,000 58,400,000
12/05/2014 7,700 -0.40 ▼ -4.94 7,400 7,700 7,300 15,000 115,500,000
09/05/2014 8,100 0.40 ▲ 5.19 7,700 8,100 7,700 600 4,860,000
08/05/2014 7,700 -0.30 ▼ -3.75 7,400 7,800 7,200 7,900 60,830,000
07/05/2014 8,000 0.00 ■■ 0.00 7,300 8,000 7,300 1,600 12,800,000
06/05/2014 8,000 -0.20 ▼ -2.44 7,400 8,100 7,400 15,800 126,400,000
05/05/2014 8,200 0.20 ▲ 2.50 7,700 8,200 7,300 3,400 27,880,000
29/04/2014 8,000 -0.20 ▼ -2.44 8,100 8,100 8,000 11,800 94,400,000
28/04/2014 8,200 -0.10 ▼ -1.20 8,300 8,300 8,100 8,500 69,700,000
25/04/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
24/04/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
23/04/2014 8,300 0.20 ▲ 2.47 7,800 8,300 7,800 500 4,150,000
22/04/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
21/04/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
18/04/2014 8,100 -0.10 ▼ -1.22 8,200 8,200 8,000 2,300 18,630,000
17/04/2014 8,200 0.20 ▲ 2.50 8,100 8,200 8,000 4,400 36,080,000
16/04/2014 8,000 -0.10 ▼ -1.23 8,000 8,100 8,000 23,400 187,200,000
15/04/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 7,100 57,510,000
14/04/2014 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 1,500 12,150,000
11/04/2014 8,100 -0.10 ▼ -1.22 8,100 8,100 8,100 200 1,620,000
10/04/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 100 820,000
08/04/2014 8,200 0.00 ■■ 0.00 8,100 8,200 7,900 8,324 68,256,800
07/04/2014 8,200 0.20 ▲ 2.50 8,000 8,300 8,000 9,400 77,080,000
04/04/2014 8,000 -0.10 ▼ -1.23 8,000 8,000 8,000 500 4,000,000
03/04/2014 8,100 0.10 ▲ 1.25 7,500 8,200 7,500 400 3,240,000
02/04/2014 8,000 -0.10 ▼ -1.23 8,000 8,000 7,800 35,900 287,200,000
01/04/2014 8,100 -0.10 ▼ -1.22 8,200 8,200 8,100 25,800 208,980,000
31/03/2014 8,200 -0.30 ▼ -3.53 8,300 8,400 8,100 37,900 310,780,000
28/03/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 31,500 267,750,000
27/03/2014 8,500 -0.10 ▼ -1.16 8,500 8,500 8,400 28,300 240,550,000
26/03/2014 8,600 -0.10 ▼ -1.15 8,600 8,700 8,600 10,900 93,740,000
25/03/2014 8,700 0.10 ▲ 1.16 8,600 8,900 8,600 109,245 950,431,500
24/03/2014 8,600 0.10 ▲ 1.18 8,600 9,000 8,600 82,555 709,973,000
21/03/2014 8,500 0.20 ▲ 2.41 8,300 8,500 8,300 46,865 398,352,500
20/03/2014 8,300 -0.40 ▼ -4.60 8,600 8,600 8,300 10,168 84,394,400
19/03/2014 8,700 0.10 ▲ 1.16 8,500 8,700 8,500 8,000 69,600,000
18/03/2014 8,600 0.10 ▲ 1.18 8,500 8,700 8,500 26,128 224,700,800
17/03/2014 8,500 0.30 ▲ 3.66 8,300 8,500 8,200 33,918 288,303,000
14/03/2014 8,200 -0.30 ▼ -3.53 8,300 8,300 8,200 77,188 632,941,600
13/03/2014 8,500 0.00 ■■ 0.00 8,300 8,500 8,300 5,804 49,334,000
12/03/2014 8,500 -0.10 ▼ -1.16 8,300 8,500 8,200 15,844 134,674,000
11/03/2014 8,600 0.00 ■■ 0.00 8,300 8,600 8,300 7,700 66,220,000
10/03/2014 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 13,600 116,960,000
07/03/2014 8,600 0.00 ■■ 0.00 8,200 8,600 8,200 16,400 141,040,000
06/03/2014 8,600 0.40 ▲ 4.88 8,100 8,600 8,100 34,979 300,819,400
05/03/2014 8,200 0.20 ▲ 2.50 8,200 8,200 8,000 11,512 94,398,400
04/03/2014 8,000 0.00 ■■ 0.00 8,000 8,300 8,000 9,000 72,000,000
03/03/2014 8,000 0.00 ■■ 0.00 8,000 8,400 8,000 105,000 840,000,000
28/02/2014 8,000 -0.10 ▼ -1.23 8,000 8,100 8,000 9,200 73,600,000
27/02/2014 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 5,500 44,550,000
26/02/2014 8,100 0.00 ■■ 0.00 8,100 8,200 7,900 12,400 100,440,000
25/02/2014 8,100 0.20 ▲ 2.53 7,900 8,100 7,900 16,200 131,220,000
24/02/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 1,400 11,060,000
21/02/2014 7,900 0.30 ▲ 3.95 7,800 7,900 7,800 5,169 40,835,100
20/02/2014 7,600 -0.20 ▼ -2.56 7,800 7,800 7,500 18,800 142,880,000
19/02/2014 7,800 0.10 ▲ 1.30 7,600 7,800 7,600 13,508 105,362,400
18/02/2014 7,700 0.00 ■■ 0.00 7,600 7,700 7,500 21,400 164,780,000
17/02/2014 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 6,000 46,200,000
14/02/2014 7,700 0.20 ▲ 2.67 7,500 7,700 7,500 10,300 79,310,000
13/02/2014 7,500 -0.10 ▼ -1.32 7,600 7,600 7,500 3,436 25,770,000
12/02/2014 7,600 -0.10 ▼ -1.30 7,600 7,600 7,600 6,064 46,086,400
11/02/2014 7,700 0.20 ▲ 2.67 7,500 7,700 7,500 21,100 162,470,000
10/02/2014 7,500 -0.10 ▼ -1.32 7,500 7,500 7,500 2,500 18,750,000
07/02/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
06/02/2014 7,600 0.00 ■■ 0.00 7,400 7,600 7,400 6,100 46,360,000
27/01/2014 7,600 0.40 ▲ 5.56 7,500 7,600 7,400 10,400 79,040,000
24/01/2014 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 19,600 141,120,000
23/01/2014 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 9,000 63,000,000
22/01/2014 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 1,000 6,800,000
21/01/2014 6,900 0.20 ▲ 2.99 6,600 6,900 6,600 6,200 42,780,000
20/01/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 500 3,350,000
17/01/2014 6,700 0.00 ■■ 0.00 6,800 6,900 6,700 3,200 21,440,000
16/01/2014 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 5,800 38,860,000
15/01/2014 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 1,000 6,700,000
14/01/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 5,000 33,000,000
13/01/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 2,400 15,840,000
10/01/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 6,400 42,240,000
09/01/2014 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 6,900 45,540,000
08/01/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 2,000 13,200,000
07/01/2014 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 7,300 48,180,000
06/01/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 3,700 24,050,000
03/01/2014 6,500 0.10 ▲ 1.56 6,500 6,500 6,500 5,500 35,750,000
02/01/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
31/12/2013 6,400 0.30 ▲ 4.92 6,100 6,400 6,100 9,700 62,080,000
30/12/2013 6,100 -0.40 ▼ -6.15 6,400 6,400 6,100 1,600 9,760,000
27/12/2013 6,500 -0.10 ▼ -1.52 6,600 6,600 6,500 2,200 14,300,000
26/12/2013 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 6,400 42,240,000
25/12/2013 6,500 -0.10 ▼ -1.52 6,500 6,500 6,400 18,600 120,900,000
24/12/2013 6,600 0.30 ▲ 4.76 6,400 6,600 6,400 11,200 73,920,000
23/12/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 11,700 73,710,000
20/12/2013 6,300 -0.10 ▼ -1.56 6,500 6,500 6,300 3,700 23,310,000
19/12/2013 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 1,100 7,040,000
18/12/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 4,800 31,200,000
17/12/2013 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 39,300 255,450,000
16/12/2013 6,500 0.20 ▲ 3.17 6,300 6,500 6,300 600 3,900,000
13/12/2013 6,300 -0.10 ▼ -1.56 6,300 6,300 6,200 9,500 59,850,000
12/12/2013 6,400 0.10 ▲ 1.59 6,300 6,400 6,300 8,500 54,400,000
11/12/2013 6,300 -0.10 ▼ -1.56 6,300 6,300 6,300 1,800 11,340,000
10/12/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 4,500 28,800,000
09/12/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 10,030 64,192,000
06/12/2013 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 13,300 85,120,000
05/12/2013 6,400 0.10 ▲ 1.59 6,300 6,400 6,300 8,000 51,200,000
04/12/2013 6,300 -0.20 ▼ -3.08 6,300 6,300 6,300 3,800 23,940,000
03/12/2013 6,500 0.20 ▲ 3.17 6,300 6,500 6,300 4,100 26,650,000
02/12/2013 6,300 -0.20 ▼ -3.08 6,300 6,300 6,300 2,936 18,496,800
29/11/2013 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 3,000 19,500,000
28/11/2013 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 4,204 27,326,000
27/11/2013 6,500 0.20 ▲ 3.17 6,500 6,600 6,400 20,200 131,300,000
26/11/2013 6,300 -0.40 ▼ -5.97 6,200 6,300 6,200 29,160 183,708,000
25/11/2013 7,200 0.00 ■■ 0.00 7,300 7,300 7,100 26,900 193,680,000
22/11/2013 7,200 -0.20 ▼ -2.70 7,200 7,200 7,200 16,000 115,200,000
21/11/2013 7,400 0.30 ▲ 4.23 7,200 7,400 7,200 61,270 453,398,000
20/11/2013 7,100 0.20 ▲ 2.90 7,000 7,200 7,000 23,400 166,140,000
19/11/2013 6,900 -0.10 ▼ -1.43 6,900 7,000 6,800 6,014 41,496,600
18/11/2013 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 9,300 65,100,000
15/11/2013 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 18,600 130,200,000
14/11/2013 7,000 0.10 ▲ 1.45 6,800 7,000 6,800 47,700 333,900,000
13/11/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
12/11/2013 6,900 0.10 ▲ 1.47 6,800 6,900 6,600 6,900 47,610,000
11/11/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 4,800 32,640,000
08/11/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
07/11/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
06/11/2013 6,800 0.20 ▲ 3.03 6,800 6,800 6,800 100 680,000
05/11/2013 6,600 -0.20 ▼ -2.94 6,600 6,600 6,600 100 660,000
04/11/2013 6,800 0.30 ▲ 4.62 6,500 6,800 6,500 200 1,360,000
01/11/2013 6,500 -0.10 ▼ -1.52 6,500 6,500 6,500 2,100 13,650,000
31/10/2013 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 122 805,200
30/10/2013 6,500 0.10 ▲ 1.56 6,500 6,500 6,500 178 1,157,000
29/10/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 600 3,840,000
28/10/2013 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 5,500 35,200,000
25/10/2013 6,400 -0.10 ▼ -1.54 6,400 6,400 6,400 1,000 6,400,000
24/10/2013 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 8,444 54,886,000
23/10/2013 6,500 0.00 ■■ 0.00 6,600 6,600 6,500 2,656 17,264,000
22/10/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
21/10/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,500 16,250,000
18/10/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
17/10/2013 6,500 0.10 ▲ 1.56 6,600 6,600 6,400 10,900 70,850,000
16/10/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 3,900 24,960,000
15/10/2013 6,400 -0.10 ▼ -1.54 6,400 6,400 6,400 3,600 23,040,000
14/10/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
11/10/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 4,500 29,250,000
10/10/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 5,100 33,150,000
09/10/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
08/10/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,400 15,600,000
07/10/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
04/10/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,200 7,800,000
03/10/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
02/10/2013 6,500 -0.60 ▼ -8.45 6,900 6,900 6,500 2,600 16,900,000
01/10/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
30/09/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
27/09/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
26/09/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
25/09/2013 7,100 0.50 ▲ 7.58 7,100 7,100 7,100 100 710,000
24/09/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
23/09/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 300 1,980,000
20/09/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
19/09/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 4,000 26,400,000
18/09/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
17/09/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
16/09/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
13/09/2013 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 1,000 6,600,000
12/09/2013 6,500 -0.10 ▼ -1.52 6,500 6,500 6,500 1,000 6,500,000
11/09/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
10/09/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
09/09/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
06/09/2013 6,600 0.40 ▲ 6.45 6,500 6,600 6,500 500 3,300,000
05/09/2013 6,200 -0.40 ▼ -6.06 6,800 6,800 6,200 200 1,240,000
04/09/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
03/09/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
30/08/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
29/08/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
28/08/2013 6,600 -0.10 ▼ -1.49 6,600 6,600 6,600 4,000 26,400,000
27/08/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 2,600 17,420,000
26/08/2013 6,700 -0.20 ▼ -2.90 6,700 6,700 6,700 1,500 10,050,000
23/08/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
22/08/2013 6,900 0.20 ▲ 2.99 6,900 6,900 6,900 100 690,000
21/08/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 3,000 20,100,000
20/08/2013 6,700 -0.10 ▼ -1.47 6,700 6,700 6,700 1,100 7,370,000
19/08/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,500 10,200,000
16/08/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
15/08/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,100 14,280,000
14/08/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 3,100 21,080,000
13/08/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
12/08/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,000 13,600,000
09/08/2013 6,800 0.10 ▲ 1.49 6,700 6,800 6,700 2,500 17,000,000
08/08/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
07/08/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 2,320 15,544,000
06/08/2013 6,700 -0.10 ▼ -1.47 6,800 6,800 6,700 2,100 14,070,000
05/08/2013 6,800 0.10 ▲ 1.49 6,700 6,800 6,700 400 2,720,000
02/08/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,000 6,700,000
01/08/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
31/07/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 9,600 64,320,000
30/07/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,600 10,720,000
29/07/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,300 8,710,000
26/07/2013 6,700 0.20 ▲ 3.08 6,700 6,700 6,700 100 670,000
25/07/2013 6,500 -0.10 ▼ -1.52 6,500 6,500 6,500 100 650,000
24/07/2013 6,600 0.20 ▲ 3.12 6,600 6,600 6,600 7,100 46,860,000
23/07/2013 6,400 -0.40 ▼ -5.88 6,400 6,400 6,400 1,400 8,960,000
22/07/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,000 6,800,000
19/07/2013 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 5,100 34,680,000
18/07/2013 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 12,300 84,870,000
17/07/2013 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 28,600 197,340,000
16/07/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 5,100 34,680,000
15/07/2013 6,800 0.20 ▲ 3.03 6,800 6,800 6,800 1,600 10,880,000
12/07/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
11/07/2013 6,600 -0.20 ▼ -2.94 6,800 6,800 6,600 1,100 7,260,000
10/07/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
09/07/2013 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 500 3,400,000
08/07/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
05/07/2013 6,900 0.10 ▲ 1.47 6,700 6,900 6,700 6,600 45,540,000
04/07/2013 6,800 -0.50 ▼ -6.85 6,800 6,800 6,800 700 4,760,000
03/07/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
02/07/2013 7,300 0.50 ▲ 7.35 7,000 7,300 7,000 1,200 8,760,000
01/07/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 3,800 25,840,000
28/06/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
27/06/2013 6,800 0.40 ▲ 6.25 6,700 6,800 6,700 9,500 64,600,000
26/06/2013 6,400 0.00 ■■ 0.00 6,600 6,600 6,400 2,100 13,440,000
25/06/2013 6,400 0.00 ■■ 0.00 6,600 6,600 6,400 15,200 97,280,000
24/06/2013 6,400 -0.50 ▼ -7.25 6,800 6,800 6,400 13,200 84,480,000
21/06/2013 6,900 0.10 ▲ 1.47 6,700 6,900 6,500 6,100 42,090,000
20/06/2013 6,800 0.20 ▲ 3.03 6,800 6,800 6,800 100 680,000
19/06/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
18/06/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
17/06/2013 6,600 -0.20 ▼ -2.94 6,700 6,700 6,600 2,000 13,200,000
14/06/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,700 11,560,000
13/06/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 3,400 23,120,000
12/06/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 700 4,760,000
11/06/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,600 17,680,000
10/06/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,600 10,880,000
07/06/2013 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 1,500 10,200,000
06/06/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
05/06/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
04/06/2013 6,900 0.30 ▲ 4.55 6,900 6,900 6,900 100 690,000
03/06/2013 6,600 -0.20 ▼ -2.94 7,000 7,000 6,600 1,100 7,260,000
31/05/2013 6,800 -0.10 ▼ -1.45 6,900 6,900 6,600 1,500 10,200,000
30/05/2013 6,900 0.20 ▲ 2.99 6,800 6,900 6,800 1,300 8,970,000
29/05/2013 6,700 -0.20 ▼ -2.90 6,800 6,800 6,600 3,800 25,460,000
28/05/2013 6,900 0.30 ▲ 4.55 6,900 6,900 6,900 100 690,000
27/05/2013 6,600 0.10 ▲ 1.54 6,500 6,600 6,500 5,000 33,000,000
24/05/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 3,600 23,400,000
23/05/2013 6,500 -0.10 ▼ -1.52 6,500 6,500 6,400 20,500 133,250,000
22/05/2013 6,600 -0.10 ▼ -1.49 6,600 6,600 6,600 3,700 24,420,000
21/05/2013 6,700 -0.10 ▼ -1.47 6,500 6,700 6,500 600 4,020,000
20/05/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
17/05/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
16/05/2013 6,800 -0.20 ▼ -2.86 6,800 6,800 6,800 900 6,120,000
15/05/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
14/05/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
13/05/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
10/05/2013 7,000 0.10 ▲ 1.45 7,000 7,000 6,600 700 4,900,000
09/05/2013 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 2,400 16,560,000
08/05/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 200 1,380,000
07/05/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
06/05/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 5,700 39,330,000
03/05/2013 6,900 0.40 ▲ 6.15 6,400 6,900 6,400 5,100 35,190,000
02/05/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 600 3,900,000
26/04/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 7,400 48,100,000
25/04/2013 6,500 -0.20 ▼ -2.99 6,500 6,500 6,500 1,000 6,500,000
24/04/2013 6,700 0.30 ▲ 4.69 6,700 6,700 6,700 200 1,340,000
23/04/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
22/04/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 1,000 6,400,000
18/04/2013 6,400 -0.20 ▼ -3.03 6,400 6,400 6,400 2,000 12,800,000
17/04/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 500 3,300,000
16/04/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
15/04/2013 6,600 0.30 ▲ 4.76 6,400 6,600 6,400 1,100 7,260,000
12/04/2013 6,300 -0.20 ▼ -3.08 6,500 6,500 6,200 16,600 104,580,000
11/04/2013 6,500 0.00 ■■ 0.00 6,600 6,600 6,500 700 4,550,000
10/04/2013 6,500 0.10 ▲ 1.56 6,400 6,500 6,400 4,900 31,850,000
09/04/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 100 640,000
08/04/2013 6,400 -0.30 ▼ -4.48 6,500 6,600 6,400 4,000 25,600,000
05/04/2013 6,700 0.60 ▲ 9.84 6,300 6,700 6,200 3,300 22,110,000
04/04/2013 6,100 -0.20 ▼ -3.17 6,200 6,200 6,100 4,100 25,010,000
03/04/2013 6,300 0.10 ▲ 1.61 6,100 6,300 6,100 23,400 147,420,000
02/04/2013 6,200 -0.10 ▼ -1.59 6,200 6,200 6,200 4,500 27,900,000
01/04/2013 6,300 0.10 ▲ 1.61 6,300 6,300 6,300 100 630,000
29/03/2013 6,200 -0.30 ▼ -4.62 6,100 6,200 6,000 20,700 128,340,000
28/03/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
27/03/2013 6,500 0.30 ▲ 4.84 6,000 6,500 6,000 11,400 74,100,000
26/03/2013 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 2,700 16,740,000
25/03/2013 6,100 -0.20 ▼ -3.17 6,200 6,200 6,100 17,000 103,700,000
22/03/2013 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 300 1,890,000
21/03/2013 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 5,600 34,720,000
20/03/2013 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 1,800 11,340,000
19/03/2013 6,300 -0.30 ▼ -4.55 6,200 6,500 6,200 1,500 9,450,000
18/03/2013 6,600 0.00 ■■ 0.00 6,400 6,600 6,200 5,800 38,280,000
15/03/2013 6,600 0.20 ▲ 3.12 6,200 6,600 6,200 1,900 12,540,000
14/03/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
13/03/2013 6,400 -0.40 ▼ -5.88 6,400 6,400 6,400 2,200 14,080,000
12/03/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
11/03/2013 6,800 0.20 ▲ 3.03 6,800 6,800 6,800 100 680,000
08/03/2013 6,600 0.10 ▲ 1.54 6,500 6,600 6,500 3,000 19,800,000
07/03/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 400 2,600,000
06/03/2013 6,500 0.10 ▲ 1.56 6,600 6,600 6,500 800 5,200,000
05/03/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
04/03/2013 6,400 -0.30 ▼ -4.48 6,500 6,500 6,400 8,400 53,760,000
01/03/2013 6,700 0.10 ▲ 1.52 6,400 6,700 6,400 3,600 24,120,000
28/02/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
27/02/2013 6,600 0.10 ▲ 1.54 6,000 6,600 6,000 11,400 75,240,000
26/02/2013 6,500 -0.10 ▼ -1.52 6,500 6,500 6,500 1,000 6,500,000
25/02/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
22/02/2013 6,600 0.40 ▲ 6.45 6,300 6,600 6,200 2,900 19,140,000
21/02/2013 6,200 -0.60 ▼ -8.82 6,500 6,700 6,200 5,800 35,960,000
20/02/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
19/02/2013 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 0 0
18/02/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,500 300 2,070,000
08/02/2013 6,900 0.40 ▲ 6.15 6,900 6,900 6,900 100 690,000
07/02/2013 6,500 -0.50 ▼ -7.14 6,500 6,500 6,500 1,400 9,100,000
06/02/2013 7,000 0.20 ▲ 2.94 7,200 7,200 7,000 1,400 9,800,000
05/02/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
04/02/2013 6,800 0.00 ■■ 0.00 6,400 6,800 6,400 400 2,720,000
01/02/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,000 13,600,000
31/01/2013 8,000 0.20 ▲ 2.56 7,900 8,000 7,900 13,200 105,600,000
30/01/2013 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 36,100 281,580,000
29/01/2013 8,000 -0.20 ▼ -2.44 8,400 8,400 8,000 9,600 76,800,000
28/01/2013 8,200 0.10 ▲ 1.23 8,200 8,300 7,900 31,900 261,580,000
25/01/2013 8,100 -0.20 ▼ -2.41 8,500 8,500 8,000 9,200 74,520,000
24/01/2013 8,300 0.00 ■■ 0.00 8,500 8,500 8,300 52,600 436,580,000
23/01/2013 8,300 0.00 ■■ 0.00 7,700 8,300 7,700 17,600 146,080,000
22/01/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
21/01/2013 8,300 0.20 ▲ 2.47 8,300 8,300 8,300 100 830,000
18/01/2013 8,100 0.00 ■■ 0.00 8,800 8,800 7,700 900 7,290,000
17/01/2013 8,100 0.00 ■■ 0.00 7,700 8,100 7,700 200 1,620,000
16/01/2013 8,100 0.20 ▲ 2.53 8,200 8,200 7,900 24,400 197,640,000
15/01/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
14/01/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
11/01/2013 7,900 0.10 ▲ 1.28 8,200 8,200 7,500 600 4,740,000
10/01/2013 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 0 0
09/01/2013 7,900 0.00 ■■ 0.00 7,700 7,900 7,500 7,400 58,460,000
08/01/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,000 15,800,000
07/01/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 4,000 31,600,000
04/01/2013 7,900 0.00 ■■ 0.00 7,700 7,900 7,700 2,600 20,540,000
03/01/2013 7,900 -0.10 ▼ -1.25 8,000 8,000 7,500 7,100 56,090,000
02/01/2013 8,000 0.00 ■■ 0.00 7,700 8,000 7,600 5,200 41,600,000
28/12/2012 8,000 0.10 ▲ 1.27 7,500 8,000 7,500 1,000 8,000,000
27/12/2012 7,900 0.20 ▲ 2.60 7,900 7,900 7,900 100 790,000
26/12/2012 7,700 0.20 ▲ 2.67 7,700 7,700 7,500 5,600 43,120,000
25/12/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
24/12/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,000 7,500,000
21/12/2012 7,500 -0.20 ▼ -2.60 7,500 7,500 7,500 2,000 15,000,000
20/12/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 200 1,540,000
19/12/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 500 3,850,000
18/12/2012 7,700 0.20 ▲ 2.67 7,700 7,700 7,700 100 770,000
17/12/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,000 7,500,000
14/12/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 200 1,500,000
13/12/2012 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 200 1,500,000
12/12/2012 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 2,700 20,250,000
11/12/2012 7,500 0.30 ▲ 4.17 7,500 7,500 7,500 100 750,000
10/12/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
07/12/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 1,200 8,640,000
06/12/2012 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 300 2,160,000
05/12/2012 7,200 -0.10 ▼ -1.37 7,200 7,200 7,200 1,500 10,800,000
04/12/2012 7,300 0.20 ▲ 2.82 7,000 7,300 7,000 400 2,920,000
03/12/2012 7,100 0.00 ■■ 0.00 6,900 7,100 6,900 2,100 14,910,000
30/11/2012 7,100 0.00 ■■ 0.00 6,800 7,100 6,800 600 4,260,000
29/11/2012 7,100 -0.10 ▼ -1.39 7,100 7,100 7,100 900 6,390,000
28/11/2012 7,200 0.10 ▲ 1.41 7,100 7,200 7,100 300 2,160,000
27/11/2012 7,100 -0.10 ▼ -1.39 7,100 7,100 7,100 1,000 7,100,000
26/11/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
23/11/2012 7,200 0.20 ▲ 2.86 7,200 7,200 7,200 100 720,000
22/11/2012 7,000 0.20 ▲ 2.94 6,800 7,000 6,800 4,500 31,500,000
21/11/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
20/11/2012 6,800 -0.10 ▼ -1.45 6,800 6,800 6,700 4,200 28,560,000
19/11/2012 6,900 0.20 ▲ 2.99 6,900 6,900 6,900 100 690,000
16/11/2012 6,700 -0.10 ▼ -1.47 6,600 6,700 6,600 700 4,690,000
15/11/2012 6,800 0.10 ▲ 1.49 6,700 6,800 6,700 7,500 51,000,000
14/11/2012 6,700 0.20 ▲ 3.08 6,700 6,700 6,700 200 1,340,000
13/11/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
12/11/2012 6,500 0.10 ▲ 1.56 6,600 6,600 6,500 1,200 7,800,000
09/11/2012 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 4,400 28,160,000
08/11/2012 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 1,400 8,960,000
07/11/2012 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 3,200 20,480,000
06/11/2012 6,400 0.10 ▲ 1.59 6,300 6,400 6,300 3,600 23,040,000
05/11/2012 6,300 0.10 ▲ 1.61 6,300 6,300 6,300 1,000 6,300,000
02/11/2012 6,200 -0.20 ▼ -3.12 6,300 6,400 6,200 6,800 42,160,000
01/11/2012 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 2,000 12,800,000
31/10/2012 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 5,500 35,200,000
30/10/2012 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 1,000 6,400,000
29/10/2012 6,400 0.20 ▲ 3.23 6,300 6,400 6,300 2,600 16,640,000
26/10/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
25/10/2012 6,200 -0.20 ▼ -3.12 6,200 6,300 6,200 2,300 14,260,000
24/10/2012 6,400 0.10 ▲ 1.59 6,300 6,400 6,300 1,800 11,520,000
23/10/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 3,100 19,530,000
22/10/2012 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 5,500 34,650,000
19/10/2012 6,300 0.30 ▲ 5.00 5,900 6,300 5,900 3,000 18,900,000
18/10/2012 6,000 -0.10 ▼ -1.64 6,000 6,000 6,000 1,000 6,000,000
17/10/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
16/10/2012 6,100 0.10 ▲ 1.67 6,100 6,100 6,100 600 3,660,000
15/10/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
12/10/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 800 4,800,000
11/10/2012 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 5,200 31,200,000
10/10/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 100 610,000
09/10/2012 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 1,000 5,900,000
08/10/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
05/10/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
04/10/2012 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 100 600,000
03/10/2012 5,800 -0.10 ▼ -1.69 5,800 5,800 5,800 0 0
02/10/2012 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 2,200 12,980,000
01/10/2012 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 8,000 46,400,000
28/09/2012 6,000 -0.30 ▼ -4.76 6,000 6,000 6,000 4,700 28,200,000
27/09/2012 6,300 0.10 ▲ 1.61 6,000 6,300 6,000 1,200 7,560,000
26/09/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
25/09/2012 6,200 -0.10 ▼ -1.59 6,100 6,200 6,000 2,600 16,120,000
24/09/2012 6,300 0.00 ■■ 0.00 6,100 6,300 6,000 3,100 19,530,000
21/09/2012 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 1,200 7,560,000
20/09/2012 6,000 -0.30 ▼ -4.76 6,100 6,200 6,000 2,900 17,400,000
19/09/2012 6,300 -0.20 ▼ -3.08 6,300 6,300 6,100 7,600 47,880,000
18/09/2012 6,500 0.10 ▲ 1.56 6,200 6,500 6,100 2,200 14,300,000
17/09/2012 6,400 -0.30 ▼ -4.48 6,400 6,400 6,400 100 640,000
14/09/2012 6,700 0.20 ▲ 3.08 6,600 6,700 6,600 2,800 18,760,000
13/09/2012 6,500 0.20 ▲ 3.17 6,700 6,700 6,300 1,300 8,450,000
12/09/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
11/09/2012 6,300 -0.30 ▼ -4.55 6,300 6,300 6,300 1,200 7,560,000
10/09/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
07/09/2012 6,600 0.30 ▲ 4.76 6,600 6,600 6,600 100 660,000
06/09/2012 6,300 -0.40 ▼ -5.97 6,300 6,300 6,300 100 630,000
05/09/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 5,400 36,180,000
04/09/2012 6,700 -0.10 ▼ -1.47 6,700 6,700 6,700 700 4,690,000
31/08/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
30/08/2012 6,800 0.10 ▲ 1.49 6,700 6,800 6,700 3,600 24,480,000
29/08/2012 6,700 0.00 ■■ 0.00 6,800 6,800 6,700 7,800 52,260,000
28/08/2012 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 3,300 22,110,000
27/08/2012 6,600 -0.20 ▼ -2.94 6,500 6,600 6,400 4,500 29,700,000
24/08/2012 6,800 0.30 ▲ 4.62 6,500 6,800 6,500 9,500 64,600,000
23/08/2012 6,500 -0.40 ▼ -5.80 6,600 6,600 6,500 6,100 39,650,000
22/08/2012 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 2,000 13,800,000
21/08/2012 6,900 -0.30 ▼ -4.17 7,100 7,100 6,800 26,200 180,780,000
20/08/2012 7,200 0.10 ▲ 1.41 7,100 7,200 7,100 16,400 118,080,000
17/08/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 6,000 42,600,000
16/08/2012 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 15,100 107,210,000
15/08/2012 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 3,900 27,300,000
14/08/2012 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 2,000 14,200,000
13/08/2012 7,000 -0.20 ▼ -2.78 7,200 7,200 7,000 5,000 35,000,000
10/08/2012 7,200 0.10 ▲ 1.41 7,100 7,200 7,000 8,400 60,480,000
09/08/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 9,800 69,580,000
08/08/2012 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 22,600 160,460,000
07/08/2012 7,100 0.00 ■■ 0.00 6,900 7,100 6,900 200 1,420,000
06/08/2012 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 1,300 9,230,000
03/08/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 4,100 28,700,000
02/08/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,200 8,400,000
01/08/2012 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 1,100 7,700,000
31/07/2012 7,000 0.10 ▲ 1.45 7,000 7,000 6,800 2,200 15,400,000
30/07/2012 6,900 0.20 ▲ 2.99 6,900 6,900 6,900 100 690,000
27/07/2012 6,700 -0.30 ▼ -4.29 7,000 7,000 6,700 5,000 33,500,000
26/07/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
25/07/2012 7,000 0.10 ▲ 1.45 7,000 7,000 7,000 200 1,400,000
24/07/2012 6,900 0.00 ■■ 0.00 7,000 7,100 6,500 12,900 89,010,000
23/07/2012 6,900 -0.10 ▼ -1.43 6,800 6,900 6,800 2,100 14,490,000
20/07/2012 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 11,200 78,400,000
19/07/2012 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 5,500 38,500,000
18/07/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
17/07/2012 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 300 2,070,000
16/07/2012 6,900 0.00 ■■ 0.00 6,800 6,900 6,500 1,600 11,040,000
13/07/2012 6,900 0.10 ▲ 1.47 6,900 6,900 6,800 7,900 54,510,000
12/07/2012 6,800 0.10 ▲ 1.49 6,700 6,800 6,700 3,800 25,840,000
11/07/2012 6,700 -0.30 ▼ -4.29 6,800 6,800 6,600 4,800 32,160,000
10/07/2012 7,000 0.40 ▲ 6.06 6,700 7,000 6,700 1,700 11,900,000
09/07/2012 6,600 -0.40 ▼ -5.71 6,600 6,900 6,600 3,400 22,440,000
06/07/2012 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 200 1,400,000
05/07/2012 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 21,800 148,240,000
04/07/2012 6,800 -0.40 ▼ -5.56 6,800 6,800 6,800 100 680,000
03/07/2012 7,200 0.10 ▲ 1.41 7,000 7,200 6,800 5,200 37,440,000
02/07/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 200 1,420,000
29/06/2012 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 3,000 21,300,000
28/06/2012 7,000 -0.40 ▼ -5.41 7,400 7,500 6,900 33,400 233,800,000
27/06/2012 7,400 0.40 ▲ 5.71 7,000 7,400 7,000 1,700 12,580,000
26/06/2012 7,000 -0.20 ▼ -2.78 7,200 7,200 7,000 19,000 133,000,000
25/06/2012 7,200 -0.10 ▼ -1.37 7,200 7,200 7,200 3,800 27,360,000
22/06/2012 7,300 -0.10 ▼ -1.35 7,300 7,300 7,300 700 5,110,000
21/06/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 500 3,700,000
20/06/2012 7,400 -0.10 ▼ -1.33 7,200 7,400 7,200 5,800 42,920,000
19/06/2012 7,500 -0.10 ▼ -1.32 7,500 7,500 7,300 24,400 183,000,000
18/06/2012 7,600 -0.20 ▼ -2.56 7,700 7,700 7,600 4,000 30,400,000
15/06/2012 7,800 0.20 ▲ 2.63 7,700 7,800 7,700 3,100 24,180,000
14/06/2012 7,600 -0.10 ▼ -1.30 7,600 7,600 7,500 20,600 156,560,000
13/06/2012 7,700 -0.10 ▼ -1.28 7,700 7,700 7,700 4,200 32,340,000
12/06/2012 7,800 0.00 ■■ 0.00 7,700 7,800 7,700 1,800 14,040,000
11/06/2012 7,800 0.20 ▲ 2.63 7,600 7,900 7,400 500 3,900,000
08/06/2012 7,600 -0.20 ▼ -2.56 8,000 8,000 7,600 8,800 66,880,000
07/06/2012 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 5,800 45,240,000
06/06/2012 7,900 0.30 ▲ 3.95 7,500 7,900 7,500 1,300 10,270,000
05/06/2012 7,600 0.10 ▲ 1.33 7,500 7,600 7,200 3,400 25,840,000
04/06/2012 7,500 -0.10 ▼ -1.32 7,200 7,500 7,200 3,900 29,250,000
01/06/2012 7,600 0.20 ▲ 2.70 7,900 7,900 7,400 700 5,320,000
31/05/2012 7,400 -0.40 ▼ -5.13 7,400 7,400 7,400 17,100 126,540,000
30/05/2012 7,800 0.50 ▲ 6.85 7,800 7,800 7,800 100 780,000
29/05/2012 7,300 -0.20 ▼ -2.67 7,700 7,700 7,300 300 2,190,000
28/05/2012 7,500 -0.50 ▼ -6.25 8,000 8,000 7,500 14,600 109,500,000
25/05/2012 8,000 0.30 ▲ 3.90 7,900 8,000 7,900 1,200 9,600,000
24/05/2012 7,700 -0.50 ▼ -6.10 7,900 7,900 7,700 8,900 68,530,000
23/05/2012 8,200 0.00 ■■ 0.00 7,900 8,200 7,900 7,100 58,220,000
22/05/2012 8,200 0.30 ▲ 3.80 7,800 8,200 7,600 20,400 167,280,000
21/05/2012 7,900 0.40 ▲ 5.33 7,500 7,900 7,300 2,200 17,380,000
18/05/2012 7,500 0.10 ▲ 1.35 7,400 7,500 7,200 2,500 18,750,000
17/05/2012 7,400 -0.30 ▼ -3.90 7,600 7,600 7,400 11,700 86,580,000
16/05/2012 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 16,300 125,510,000
15/05/2012 7,700 -0.50 ▼ -6.10 7,700 8,000 7,600 17,500 134,750,000
14/05/2012 8,200 0.00 ■■ 0.00 8,000 8,200 7,700 22,900 187,780,000
11/05/2012 8,200 -0.40 ▼ -4.65 8,400 8,500 8,200 10,000 82,000,000
10/05/2012 8,600 0.00 ■■ 0.00 8,700 8,800 8,400 7,200 61,920,000
09/05/2012 8,600 0.10 ▲ 1.18 8,300 8,800 8,300 26,700 229,620,000
08/05/2012 8,500 -0.10 ▼ -1.16 8,600 8,800 8,500 16,500 140,250,000
07/05/2012 8,600 0.50 ▲ 6.17 8,200 8,600 8,200 24,800 213,280,000
04/05/2012 8,100 0.30 ▲ 3.85 7,900 8,200 7,900 38,200 309,420,000
03/05/2012 7,800 -0.10 ▼ -1.27 7,700 7,800 7,700 8,400 65,520,000
02/05/2012 7,900 0.20 ▲ 2.60 7,700 7,900 7,700 1,600 12,640,000
27/04/2012 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 1,600 12,320,000
26/04/2012 7,700 0.10 ▲ 1.32 7,400 7,800 7,400 1,600 12,320,000
25/04/2012 7,600 0.00 ■■ 0.00 7,200 7,600 7,200 2,300 17,480,000
24/04/2012 7,600 -0.20 ▼ -2.56 7,400 7,600 7,400 7,800 59,280,000
23/04/2012 7,800 0.30 ▲ 4.00 7,800 7,800 7,700 2,500 19,500,000
20/04/2012 7,500 0.20 ▲ 2.74 7,200 7,500 7,200 4,800 36,000,000
19/04/2012 7,300 -0.20 ▼ -2.67 7,200 7,400 7,200 1,600 11,680,000
18/04/2012 7,500 0.20 ▲ 2.74 7,300 7,500 7,300 16,700 125,250,000
17/04/2012 7,300 0.30 ▲ 4.29 7,100 7,400 7,100 18,200 132,860,000
16/04/2012 7,000 0.10 ▲ 1.45 7,000 7,100 7,000 10,200 71,400,000
13/04/2012 6,900 -0.10 ▼ -1.43 6,800 6,900 6,800 600 4,140,000
12/04/2012 7,000 0.10 ▲ 1.45 7,000 7,300 6,800 18,300 128,100,000
11/04/2012 6,900 0.10 ▲ 1.47 6,600 6,900 6,600 3,800 26,220,000
10/04/2012 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 9,600 65,280,000
09/04/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 20,700 142,830,000
06/04/2012 6,900 0.10 ▲ 1.47 6,900 6,900 6,900 100 690,000
05/04/2012 6,800 0.10 ▲ 1.49 6,500 6,800 6,500 3,900 26,520,000
04/04/2012 6,700 -0.30 ▼ -4.29 6,800 6,800 6,700 4,100 27,470,000
03/04/2012 7,000 0.10 ▲ 1.45 6,800 7,000 6,800 4,000 28,000,000
30/03/2012 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 2,600 17,940,000
29/03/2012 6,800 -0.10 ▼ -1.45 6,900 6,900 6,800 34,100 231,880,000
28/03/2012 6,900 0.20 ▲ 2.99 7,000 7,000 6,900 10,300 71,070,000
27/03/2012 6,700 -0.20 ▼ -2.90 6,900 6,900 6,700 9,600 64,320,000
26/03/2012 6,900 0.30 ▲ 4.55 6,700 6,900 6,700 33,900 233,910,000
23/03/2012 6,600 -0.10 ▼ -1.49 6,800 6,800 6,600 9,200 60,720,000
22/03/2012 6,700 -0.30 ▼ -4.29 6,600 6,700 6,600 8,400 56,280,000
21/03/2012 7,000 0.10 ▲ 1.45 6,700 7,000 6,700 15,100 105,700,000
20/03/2012 6,900 0.00 ■■ 0.00 6,600 6,900 6,600 17,600 121,440,000
19/03/2012 6,900 -0.20 ▼ -2.82 7,000 7,000 6,900 3,100 21,390,000
16/03/2012 7,100 -0.10 ▼ -1.39 7,000 7,100 7,000 16,800 119,280,000
15/03/2012 7,200 0.30 ▲ 4.35 7,200 7,200 6,900 45,700 329,040,000
14/03/2012 6,900 0.40 ▲ 6.15 6,900 6,900 6,600 115,600 797,640,000
13/03/2012 6,500 0.40 ▲ 6.56 6,500 6,500 6,500 16,900 109,850,000
12/03/2012 6,100 0.00 ■■ 0.00 6,400 6,400 6,100 13,800 84,180,000
09/03/2012 6,100 -0.30 ▼ -4.69 6,100 6,100 6,100 4,500 27,450,000
08/03/2012 6,400 -0.20 ▼ -3.03 6,500 6,500 6,400 5,100 32,640,000
07/03/2012 6,600 -0.20 ▼ -2.94 7,000 7,000 6,600 6,000 39,600,000
06/03/2012 6,800 0.20 ▲ 3.03 6,800 6,900 6,800 7,400 50,320,000
05/03/2012 6,600 0.40 ▲ 6.45 6,500 6,600 6,500 15,600 102,960,000
02/03/2012 6,200 0.20 ▲ 3.33 6,200 6,200 5,800 3,000 18,600,000
01/03/2012 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 2,300 13,800,000
29/02/2012 6,000 0.30 ▲ 5.26 5,400 6,000 5,400 600 3,600,000
28/02/2012 5,700 -0.20 ▼ -3.39 5,800 5,800 5,700 2,000 11,400,000
27/02/2012 5,900 0.20 ▲ 3.51 6,000 6,000 5,900 1,500 8,850,000
24/02/2012 5,700 -0.10 ▼ -1.72 6,400 6,500 5,700 7,300 41,610,000
23/02/2012 5,800 -0.40 ▼ -6.45 6,200 6,200 5,800 5,500 31,900,000
22/02/2012 6,200 0.40 ▲ 6.90 6,200 6,200 6,200 11,100 68,820,000
21/02/2012 5,800 -0.40 ▼ -6.45 6,200 6,200 5,800 10,100 58,580,000
20/02/2012 6,200 0.40 ▲ 6.90 6,200 6,200 6,200 500 3,100,000
17/02/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 2,300 13,340,000
16/02/2012 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 9,800 56,840,000
15/02/2012 5,700 -0.10 ▼ -1.72 5,700 5,700 5,700 18,900 107,730,000
14/02/2012 5,800 0.30 ▲ 5.45 5,200 5,800 5,200 500 2,900,000
13/02/2012 5,500 -0.60 ▼ -9.84 5,500 5,500 5,500 300 1,650,000
10/02/2012 6,100 0.10 ▲ 1.67 5,600 6,100 5,600 200 1,220,000
09/02/2012 6,000 -0.40 ▼ -6.25 6,000 6,000 6,000 300 1,800,000
08/02/2012 6,400 0.20 ▲ 3.23 6,400 6,400 6,400 100 640,000
07/02/2012 6,200 0.20 ▲ 3.33 6,000 6,200 6,000 200 1,240,000
06/02/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
03/02/2012 6,000 -0.40 ▼ -6.25 6,000 6,000 6,000 300 1,800,000
02/02/2012 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
01/02/2012 6,400 0.10 ▲ 1.59 6,400 6,400 6,400 200 1,280,000
31/01/2012 6,300 0.40 ▲ 6.78 6,300 6,300 6,300 400 2,520,000
30/01/2012 5,900 0.30 ▲ 5.36 5,300 5,900 5,300 2,200 12,980,000
20/01/2012 5,600 -0.40 ▼ -6.67 5,600 5,600 5,600 100 560,000
19/01/2012 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 5,000 30,000,000
18/01/2012 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 5,100 29,580,000
17/01/2012 5,500 0.10 ▲ 1.85 5,500 5,500 5,500 5,100 28,050,000
16/01/2012 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 1,000 5,400,000
13/01/2012 5,300 -0.30 ▼ -5.36 5,300 5,300 5,300 100 530,000
12/01/2012 5,600 -0.40 ▼ -6.67 5,600 5,600 5,600 100 560,000
11/01/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
10/01/2012 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 100 600,000
09/01/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
06/01/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,000 5,800,000
05/01/2012 5,800 0.40 ▲ 7.41 5,800 5,800 5,800 2,000 11,600,000
04/01/2012 5,400 0.10 ▲ 1.89 5,600 5,600 5,400 400 2,160,000
03/01/2012 5,300 0.30 ▲ 6.00 5,300 5,300 5,300 2,000 10,600,000
30/12/2011 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 4,100 20,500,000
29/12/2011 4,800 0.20 ▲ 4.35 4,700 4,800 4,700 1,200 5,760,000
28/12/2011 4,600 -0.30 ▼ -6.12 4,600 4,600 4,600 800 3,680,000
27/12/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
26/12/2011 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 2,500 12,250,000
23/12/2011 5,000 -0.30 ▼ -5.66 5,300 5,300 5,000 1,700 8,500,000
22/12/2011 5,300 -0.30 ▼ -5.36 5,300 5,300 5,300 700 3,710,000
21/12/2011 5,600 -0.40 ▼ -6.67 5,600 5,600 5,600 400 2,240,000
20/12/2011 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
19/12/2011 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
16/12/2011 6,000 -0.40 ▼ -6.25 6,000 6,000 6,000 100 600,000
15/12/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
14/12/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
13/12/2011 6,400 0.70 ▲ 12.28 6,400 6,400 6,400 0 0
12/12/2011 5,700 0.30 ▲ 5.56 6,300 6,500 5,700 46,600 265,620,000
09/12/2011 5,400 -0.40 ▼ -6.90 5,900 6,100 5,400 14,900 80,460,000
08/12/2011 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 6,000 34,800,000
07/12/2011 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 6,000 33,000,000
06/12/2011 5,200 -0.20 ▼ -3.70 5,700 5,700 5,200 4,000 20,800,000
05/12/2011 5,400 0.30 ▲ 5.88 5,500 5,500 5,400 5,800 31,320,000
02/12/2011 5,100 -0.30 ▼ -5.56 5,400 5,400 5,100 5,700 29,070,000
01/12/2011 5,400 -0.10 ▼ -1.82 5,400 5,400 5,400 600 3,240,000
30/11/2011 5,500 0.10 ▲ 1.85 5,100 5,500 5,100 800 4,400,000
29/11/2011 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 500 2,700,000
28/11/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
25/11/2011 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 200 1,120,000
24/11/2011 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 100 570,000
23/11/2011 5,600 0.20 ▲ 3.70 5,600 5,600 5,400 600 3,360,000
22/11/2011 5,400 -0.10 ▼ -1.82 5,900 5,900 5,400 1,200 6,480,000
21/11/2011 5,500 -0.30 ▼ -5.17 6,100 6,100 5,500 500 2,750,000
18/11/2011 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
17/11/2011 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 100 580,000
16/11/2011 5,700 0.30 ▲ 5.56 5,700 5,700 5,700 100 570,000
15/11/2011 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 800 4,320,000
14/11/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
11/11/2011 5,600 0.10 ▲ 1.82 5,600 5,600 5,600 100 560,000
10/11/2011 5,500 -0.10 ▼ -1.79 5,300 5,500 5,300 300 1,650,000
09/11/2011 5,600 0.00 ■■ 0.00 5,800 5,800 5,600 1,100 6,160,000
08/11/2011 5,600 -0.20 ▼ -3.45 5,600 5,600 5,600 600 3,360,000
07/11/2011 5,800 0.30 ▲ 5.45 5,200 5,800 5,200 900 5,220,000
04/11/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
03/11/2011 5,500 0.20 ▲ 3.77 5,200 5,500 5,200 1,300 7,150,000
02/11/2011 5,300 -0.10 ▼ -1.85 5,300 5,300 5,300 100 530,000
01/11/2011 5,400 -0.40 ▼ -6.90 5,400 5,900 5,400 600 3,240,000
31/10/2011 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 2,000 11,600,000
28/10/2011 5,700 0.00 ■■ 0.00 5,400 5,700 5,400 4,300 24,510,000
27/10/2011 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 1,400 7,980,000
26/10/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
25/10/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
24/10/2011 5,500 -0.10 ▼ -1.79 5,400 5,500 5,400 1,200 6,600,000
21/10/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 300 1,680,000
20/10/2011 5,600 -0.10 ▼ -1.75 5,700 5,800 5,500 3,800 21,280,000
19/10/2011 5,700 0.00 ■■ 0.00 5,400 5,700 5,400 200 1,140,000
18/10/2011 5,700 -0.20 ▼ -3.39 5,700 5,700 5,700 400 2,280,000
17/10/2011 5,900 0.00 ■■ 0.00 5,500 6,000 5,500 1,300 7,670,000
14/10/2011 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
13/10/2011 5,900 -0.10 ▼ -1.67 5,800 5,900 5,700 1,600 9,440,000
12/10/2011 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
11/10/2011 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 300 1,800,000
10/10/2011 5,800 -0.20 ▼ -3.33 5,800 5,800 5,800 100 580,000
07/10/2011 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 800 4,800,000
06/10/2011 6,200 -0.20 ▼ -3.12 6,200 6,200 6,200 100 620,000
05/10/2011 6,400 0.40 ▲ 6.67 5,800 6,400 5,800 1,100 7,040,000
04/10/2011 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 100 600,000
03/10/2011 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 1,500 8,850,000
30/09/2011 5,900 -0.30 ▼ -4.84 5,900 5,900 5,900 2,600 15,340,000
29/09/2011 6,200 0.10 ▲ 1.64 6,300 6,300 5,900 400 2,480,000
28/09/2011 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 13,500 82,350,000
27/09/2011 6,100 -0.10 ▼ -1.61 6,100 6,100 6,100 4,000 24,400,000
26/09/2011 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
23/09/2011 6,200 -0.40 ▼ -6.06 7,000 7,000 6,200 4,200 26,040,000
22/09/2011 6,600 0.20 ▲ 3.12 6,600 6,600 6,600 100 660,000
21/09/2011 6,400 0.40 ▲ 6.67 6,400 6,400 6,400 100 640,000
20/09/2011 6,000 -0.30 ▼ -4.76 6,500 6,500 6,000 300 1,800,000
19/09/2011 6,300 -0.70 ▼ -10.00 6,500 6,500 6,300 800 5,040,000
16/09/2011 7,000 0.10 ▲ 1.45 6,400 7,000 6,400 3,100 21,700,000
15/09/2011 6,900 0.30 ▲ 4.55 6,500 7,000 6,500 400 2,760,000
14/09/2011 6,600 -0.30 ▼ -4.35 7,300 7,300 6,600 5,500 36,300,000
13/09/2011 6,900 0.30 ▲ 4.55 6,800 6,900 6,800 1,200 8,280,000
12/09/2011 6,600 0.30 ▲ 4.76 6,500 6,600 6,500 11,100 73,260,000
09/09/2011 6,300 -0.10 ▼ -1.56 6,200 6,400 6,200 3,900 24,570,000
08/09/2011 6,400 0.00 ■■ 0.00 6,200 6,500 6,200 4,700 30,080,000
07/09/2011 6,400 0.60 ▲ 10.34 6,300 6,400 6,000 800 5,120,000
06/09/2011 5,800 -0.40 ▼ -6.45 6,000 6,000 5,800 1,200 6,960,000
05/09/2011 6,200 0.10 ▲ 1.64 6,200 6,200 6,200 100 620,000
01/09/2011 6,100 -0.10 ▼ -1.61 6,200 6,200 6,100 800 4,880,000
31/08/2011 6,200 0.20 ▲ 3.33 6,100 6,200 6,100 1,900 11,780,000
30/08/2011 6,000 0.00 ■■ 0.00 6,200 6,200 6,000 5,400 32,400,000
29/08/2011 6,000 0.20 ▲ 3.45 5,800 6,100 5,800 6,200 37,200,000
26/08/2011 5,800 0.10 ▲ 1.75 5,400 5,800 5,400 3,300 19,140,000
25/08/2011 5,700 -0.20 ▼ -3.39 5,500 5,700 5,500 1,700 9,690,000
24/08/2011 5,900 0.10 ▲ 1.72 5,900 5,900 5,900 100 590,000
23/08/2011 5,800 0.10 ▲ 1.75 5,600 5,800 5,600 1,700 9,860,000
22/08/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
19/08/2011 5,700 -0.20 ▼ -3.39 5,700 5,700 5,700 100 570,000
18/08/2011 5,900 0.10 ▲ 1.72 5,900 5,900 5,900 400 2,360,000
17/08/2011 5,800 0.20 ▲ 3.57 5,300 5,900 5,300 400 2,320,000
16/08/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
15/08/2011 5,600 -0.40 ▼ -6.67 5,700 5,700 5,600 1,600 8,960,000
12/08/2011 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 600 3,600,000
11/08/2011 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 100 590,000
10/08/2011 6,000 0.30 ▲ 5.26 5,400 6,000 5,400 200 1,200,000
09/08/2011 5,700 -0.40 ▼ -6.56 5,700 5,700 5,700 2,000 11,400,000
08/08/2011 6,100 0.10 ▲ 1.67 6,100 6,100 6,100 100 610,000
05/08/2011 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 600 3,600,000
04/08/2011 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 100 580,000
03/08/2011 5,500 -0.30 ▼ -5.17 5,500 5,500 5,500 600 3,300,000
02/08/2011 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 100 580,000
01/08/2011 5,500 -0.30 ▼ -5.17 5,500 5,500 5,500 100 550,000
29/07/2011 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 5,600 32,480,000
28/07/2011 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 4,600 26,680,000
27/07/2011 5,800 -0.90 ▼ -13.43 6,300 6,300 5,700 4,800 27,840,000
26/07/2011 6,700 0.40 ▲ 6.35 6,300 6,700 5,900 3,000 20,100,000
25/07/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 500 3,150,000
22/07/2011 6,300 -0.30 ▼ -4.55 6,500 6,500 6,300 4,700 29,610,000
21/07/2011 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 700 4,620,000
20/07/2011 6,600 -0.20 ▼ -2.94 6,600 6,600 6,600 600 3,960,000
19/07/2011 6,800 0.40 ▲ 6.25 6,800 6,800 6,800 100 680,000
18/07/2011 6,400 -0.30 ▼ -4.48 6,400 6,400 6,400 100 640,000
15/07/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
14/07/2011 6,700 0.00 ■■ 0.00 6,800 6,800 6,600 30,900 207,030,000
13/07/2011 6,700 0.30 ▲ 4.69 6,700 6,700 6,700 6,000 40,200,000
12/07/2011 6,400 0.00 ■■ 0.00 6,700 6,700 6,300 5,900 37,760,000
11/07/2011 6,400 -0.20 ▼ -3.03 6,700 6,700 6,400 4,300 27,520,000
08/07/2011 6,600 0.00 ■■ 0.00 7,000 7,000 6,600 600 3,960,000
07/07/2011 6,600 -0.10 ▼ -1.49 6,600 6,600 6,600 600 3,960,000
06/07/2011 6,700 -0.10 ▼ -1.47 6,700 6,700 6,700 4,200 28,140,000
05/07/2011 6,800 0.10 ▲ 1.49 7,000 7,000 6,800 1,200 8,160,000
04/07/2011 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 1,600 10,720,000
01/07/2011 6,600 -0.30 ▼ -4.35 6,800 6,800 6,600 2,200 14,520,000
30/06/2011 6,900 0.20 ▲ 2.99 6,900 6,900 6,900 0 0
29/06/2011 6,700 0.00 ■■ 0.00 6,900 7,100 6,700 700 4,690,000
28/06/2011 6,700 -0.20 ▼ -2.90 6,700 6,700 6,700 3,800 25,460,000
27/06/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
24/06/2011 6,900 0.20 ▲ 2.99 6,900 6,900 6,900 100 690,000
23/06/2011 6,700 -0.20 ▼ -2.90 6,700 6,700 6,600 4,200 28,140,000
22/06/2011 6,900 0.00 ■■ 0.00 6,700 7,000 6,700 2,900 20,010,000
21/06/2011 6,900 0.40 ▲ 6.15 6,300 6,900 6,300 5,100 35,190,000
20/06/2011 6,500 -0.10 ▼ -1.52 6,500 6,600 6,500 5,500 35,750,000
17/06/2011 6,600 -0.30 ▼ -4.35 6,900 6,900 6,600 9,100 60,060,000
16/06/2011 6,900 0.20 ▲ 2.99 6,800 6,900 6,800 7,100 48,990,000
15/06/2011 6,700 -0.40 ▼ -5.63 6,800 6,800 6,700 3,900 26,130,000
14/06/2011 7,100 -0.20 ▼ -2.74 7,300 7,300 7,100 3,000 21,300,000
13/06/2011 7,300 0.30 ▲ 4.29 7,400 7,400 6,800 9,200 67,160,000
10/06/2011 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 10,200 71,400,000
09/06/2011 7,000 0.40 ▲ 6.06 6,600 7,000 6,600 8,800 61,600,000
08/06/2011 6,600 -0.10 ▼ -1.49 6,700 6,900 6,600 7,300 48,180,000
07/06/2011 6,700 0.40 ▲ 6.35 6,500 6,700 6,500 19,500 130,650,000
06/06/2011 6,300 -0.40 ▼ -5.97 6,300 6,300 6,300 400 2,520,000
03/06/2011 6,700 0.20 ▲ 3.08 6,800 6,800 6,300 11,700 78,390,000
02/06/2011 6,500 0.20 ▲ 3.17 6,400 6,500 6,400 10,700 69,550,000
01/06/2011 6,300 0.30 ▲ 5.00 6,400 6,400 6,300 2,000 12,600,000
31/05/2011 6,000 -0.40 ▼ -6.25 6,000 6,000 6,000 200 1,200,000
30/05/2011 6,400 0.20 ▲ 3.23 6,300 6,400 6,300 2,500 16,000,000
27/05/2011 6,200 0.20 ▲ 3.33 6,200 6,200 5,800 8,800 54,560,000
26/05/2011 6,000 -0.20 ▼ -3.23 6,500 6,500 5,800 8,800 52,800,000
25/05/2011 6,200 -0.20 ▼ -3.12 6,300 6,300 6,200 7,100 44,020,000
24/05/2011 6,400 -0.40 ▼ -5.88 6,900 6,900 6,400 11,600 74,240,000
23/05/2011 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 2,800 19,040,000
20/05/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 3,100 21,080,000
19/05/2011 6,800 -0.20 ▼ -2.86 6,800 6,800 6,800 2,200 14,960,000
18/05/2011 7,000 -0.20 ▼ -2.78 7,000 7,000 7,000 2,500 17,500,000
17/05/2011 8,200 0.10 ▲ 1.23 8,300 8,300 8,200 5,400 44,280,000
16/05/2011 8,100 -0.10 ▼ -1.22 8,200 8,300 8,100 7,200 58,320,000
13/05/2011 8,200 0.00 ■■ 0.00 8,400 8,400 8,200 3,200 26,240,000
12/05/2011 8,200 -0.10 ▼ -1.20 8,200 8,200 7,900 32,100 263,220,000
11/05/2011 8,300 -0.10 ▼ -1.19 8,500 8,500 8,300 2,300 19,090,000
10/05/2011 8,400 -0.30 ▼ -3.45 8,800 8,900 8,400 2,800 23,520,000
09/05/2011 8,700 0.40 ▲ 4.82 8,700 8,700 8,700 200 1,740,000
06/05/2011 8,300 0.10 ▲ 1.22 8,100 8,300 8,000 10,000 83,000,000
05/05/2011 8,200 0.20 ▲ 2.50 7,500 8,200 7,500 300 2,460,000
04/05/2011 8,000 0.20 ▲ 2.56 8,100 8,200 8,000 6,300 50,400,000
29/04/2011 7,800 -0.20 ▼ -2.50 8,500 8,500 7,800 1,100 8,580,000
28/04/2011 8,000 -0.60 ▼ -6.98 8,100 9,000 8,000 2,400 19,200,000
27/04/2011 8,600 -0.40 ▼ -4.44 8,600 8,600 8,600 2,900 24,940,000
26/04/2011 9,000 -0.30 ▼ -3.23 9,400 9,400 9,000 200 1,800,000
25/04/2011 9,300 0.40 ▲ 4.49 9,200 9,300 9,200 3,000 27,900,000
22/04/2011 8,900 0.40 ▲ 4.71 8,800 8,900 8,200 15,200 135,280,000
21/04/2011 8,500 0.50 ▲ 6.25 8,000 8,500 8,000 10,500 89,250,000
20/04/2011 8,000 0.00 ■■ 0.00 8,000 8,400 8,000 2,900 23,200,000
19/04/2011 8,000 -0.40 ▼ -4.76 8,200 8,200 8,000 1,100 8,800,000
18/04/2011 8,400 0.20 ▲ 2.44 8,400 8,900 8,100 11,100 93,240,000
15/04/2011 8,200 -0.50 ▼ -5.75 8,800 8,800 8,200 2,000 16,400,000
14/04/2011 8,700 0.10 ▲ 1.16 8,300 8,700 8,300 1,100 9,570,000
13/04/2011 8,600 -0.30 ▼ -3.37 9,000 9,000 8,600 1,900 16,340,000
08/04/2011 8,900 -0.10 ▼ -1.11 8,700 9,300 8,700 7,800 69,420,000
07/04/2011 9,000 0.00 ■■ 0.00 9,500 9,500 9,000 1,900 17,100,000
06/04/2011 9,000 -0.50 ▼ -5.26 9,000 9,300 9,000 5,200 46,800,000
05/04/2011 9,500 -0.10 ▼ -1.04 9,600 9,700 9,500 1,100 10,450,000
04/04/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
01/04/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
31/03/2011 9,600 0.10 ▲ 1.05 9,600 9,600 9,600 100 960,000
30/03/2011 9,500 -0.20 ▼ -2.06 9,500 9,500 9,500 100 950,000
29/03/2011 9,700 0.60 ▲ 6.59 9,000 9,700 9,000 1,100 10,670,000
28/03/2011 9,100 -0.60 ▼ -6.19 9,200 9,200 9,100 8,200 74,620,000
25/03/2011 9,700 -0.70 ▼ -6.73 9,700 9,700 9,700 1,000 9,700,000
24/03/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
23/03/2011 10,400 0.20 ▲ 1.96 10,400 10,400 10,400 100 1,040,000
22/03/2011 10,200 0.30 ▲ 3.03 10,200 10,200 10,200 100 1,020,000
21/03/2011 9,900 -0.10 ▼ -1.00 9,900 9,900 9,900 0 0
18/03/2011 10,000 0.20 ▲ 2.04 9,900 10,000 9,000 5,700 57,000,000
17/03/2011 9,800 0.10 ▲ 1.03 9,900 9,900 9,200 300 2,940,000
16/03/2011 9,700 0.20 ▲ 2.11 9,700 9,700 9,700 100 970,000
15/03/2011 9,500 0.20 ▲ 2.15 9,800 9,800 8,700 2,500 23,750,000
14/03/2011 9,300 -0.60 ▼ -6.06 9,300 9,300 9,300 100 930,000
11/03/2011 9,900 0.30 ▲ 3.12 9,900 9,900 9,900 600 5,940,000
10/03/2011 9,600 0.10 ▲ 1.05 9,600 9,600 9,600 100 960,000
09/03/2011 9,500 0.30 ▲ 3.26 8,600 9,500 8,600 1,100 10,450,000
08/03/2011 9,200 -0.60 ▼ -6.12 9,200 9,200 9,200 2,000 18,400,000
07/03/2011 9,800 0.30 ▲ 3.16 9,800 9,800 9,800 100 980,000
04/03/2011 9,500 0.40 ▲ 4.40 9,500 9,500 9,500 100 950,000
03/03/2011 9,100 -0.50 ▼ -5.21 9,100 9,700 9,100 2,900 26,390,000
02/03/2011 9,600 0.30 ▲ 3.23 9,800 9,800 9,600 200 1,920,000
01/03/2011 9,300 -0.70 ▼ -7.00 9,300 9,400 9,300 3,800 35,340,000
28/02/2011 10,000 0.20 ▲ 2.04 10,000 10,000 10,000 100 1,000,000
25/02/2011 9,800 0.30 ▲ 3.16 9,800 9,800 9,800 200 1,960,000
24/02/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
23/02/2011 9,500 0.20 ▲ 2.15 9,400 9,500 9,400 4,000 38,000,000
22/02/2011 9,300 -0.50 ▼ -5.10 10,300 10,300 9,300 300 2,790,000
21/02/2011 9,800 -0.70 ▼ -6.67 9,800 9,900 9,800 10,100 98,980,000
18/02/2011 10,500 0.90 ▲ 9.38 10,400 10,500 10,400 200 2,100,000
17/02/2011 9,600 -0.60 ▼ -5.88 10,000 10,000 9,600 24,100 231,360,000
16/02/2011 10,200 -0.10 ▼ -0.97 10,100 10,200 10,100 900 9,180,000
15/02/2011 10,300 0.00 ■■ 0.00 10,000 10,300 10,000 2,300 23,690,000
14/02/2011 10,300 -0.70 ▼ -6.36 10,400 10,400 10,300 8,700 89,610,000
11/02/2011 11,000 -0.80 ▼ -6.78 11,000 11,000 11,000 100 1,100,000
10/02/2011 11,800 0.30 ▲ 2.61 11,800 11,800 11,800 0 0
09/02/2011 11,500 -0.20 ▼ -1.71 12,000 12,000 11,500 200 2,300,000
08/02/2011 11,700 0.70 ▲ 6.36 11,700 11,700 11,700 100 1,170,000
28/01/2011 11,000 0.60 ▲ 5.77 11,000 11,000 11,000 600 6,600,000
27/01/2011 10,400 -0.30 ▼ -2.80 10,400 10,400 10,400 1,000 10,400,000
26/01/2011 10,700 -0.20 ▼ -1.83 10,700 10,700 10,700 0 0
25/01/2011 10,900 0.10 ▲ 0.93 10,500 10,900 10,400 4,800 52,320,000
24/01/2011 10,800 0.10 ▲ 0.93 11,300 11,300 10,800 200 2,160,000
21/01/2011 10,700 0.70 ▲ 7.00 10,700 10,700 10,600 20,600 220,420,000
20/01/2011 10,000 -0.40 ▼ -3.85 10,000 10,000 10,000 600 6,000,000
19/01/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 4,800 49,920,000
18/01/2011 10,400 -0.10 ▼ -0.95 10,400 10,500 10,400 24,400 253,760,000
17/01/2011 10,500 0.40 ▲ 3.96 10,200 10,500 10,200 19,500 204,750,000
14/01/2011 10,100 -0.20 ▼ -1.94 10,300 10,800 10,100 22,000 222,200,000
13/01/2011 10,300 0.20 ▲ 1.98 10,100 10,300 10,100 9,600 98,880,000
12/01/2011 10,100 0.10 ▲ 1.00 10,100 10,100 10,000 25,400 256,540,000
11/01/2011 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 15,200 152,000,000
10/01/2011 10,000 -0.10 ▼ -0.99 10,100 10,100 10,000 18,900 189,000,000
07/01/2011 10,100 0.30 ▲ 3.06 10,000 10,100 10,000 13,600 137,360,000
06/01/2011 9,800 0.20 ▲ 2.08 9,800 9,800 9,800 5,500 53,900,000
05/01/2011 9,600 -0.20 ▼ -2.04 9,900 10,000 9,600 33,000 316,800,000
04/01/2011 9,800 -0.30 ▼ -2.97 9,800 9,800 9,800 500 4,900,000
31/12/2010 10,100 0.20 ▲ 2.02 10,100 10,100 10,100 100 1,010,000
30/12/2010 9,900 0.30 ▲ 3.12 9,900 9,900 9,900 100 990,000
29/12/2010 9,600 0.00 ■■ 0.00 9,800 9,800 9,600 300 2,880,000
28/12/2010 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 10,500 100,800,000
27/12/2010 9,600 0.00 ■■ 0.00 10,000 10,000 9,600 1,100 10,560,000
24/12/2010 9,600 0.00 ■■ 0.00 9,800 9,800 9,600 4,200 40,320,000
23/12/2010 9,600 -0.10 ▼ -1.03 9,800 9,800 9,600 4,400 42,240,000
22/12/2010 9,700 -0.30 ▼ -3.00 9,800 9,800 9,700 2,300 22,310,000
21/12/2010 10,000 0.30 ▲ 3.09 9,800 10,000 9,700 4,900 49,000,000
20/12/2010 9,700 -0.30 ▼ -3.00 9,800 10,000 9,600 15,800 153,260,000
17/12/2010 10,000 0.30 ▲ 3.09 10,200 10,200 9,700 4,000 40,000,000
16/12/2010 9,700 -0.30 ▼ -3.00 9,800 9,800 9,600 13,600 131,920,000
15/12/2010 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 4,200 42,000,000
14/12/2010 10,000 -0.70 ▼ -6.54 10,700 10,900 10,000 9,000 90,000,000
13/12/2010 10,700 0.30 ▲ 2.88 10,800 10,800 10,500 13,800 147,660,000
10/12/2010 10,400 0.20 ▲ 1.96 10,200 10,400 10,200 13,100 136,240,000
09/12/2010 10,200 0.30 ▲ 3.03 10,000 10,200 9,900 8,700 88,740,000
08/12/2010 9,900 0.00 ■■ 0.00 10,100 10,200 9,900 31,900 315,810,000
07/12/2010 9,900 -0.30 ▼ -2.94 10,000 10,000 9,800 23,200 229,680,000
06/12/2010 10,200 -0.30 ▼ -2.86 10,000 10,700 10,000 22,300 227,460,000
03/12/2010 10,500 0.30 ▲ 2.94 10,400 10,500 10,100 70,600 741,300,000
02/12/2010 10,200 0.50 ▲ 5.15 9,500 10,200 9,500 26,500 270,300,000
01/12/2010 9,700 -0.40 ▼ -3.96 10,200 10,200 9,700 10,400 100,880,000
30/11/2010 10,100 0.10 ▲ 1.00 10,300 10,500 10,100 21,200 214,120,000
29/11/2010 10,000 0.30 ▲ 3.09 9,700 10,000 9,600 17,200 172,000,000
26/11/2010 9,700 0.30 ▲ 3.19 9,600 9,700 9,600 6,000 58,200,000
25/11/2010 9,400 0.00 ■■ 0.00 9,600 9,700 9,400 8,300 78,020,000
24/11/2010 9,400 -0.10 ▼ -1.05 9,300 9,500 9,300 6,300 59,220,000
23/11/2010 9,500 0.30 ▲ 3.26 9,500 9,500 9,400 5,100 48,450,000
22/11/2010 9,200 -0.30 ▼ -3.16 9,800 9,900 9,200 2,900 26,680,000
19/11/2010 9,500 0.30 ▲ 3.26 9,400 9,500 9,400 4,500 42,750,000
18/11/2010 9,200 0.20 ▲ 2.22 9,000 9,500 9,000 5,600 51,520,000
17/11/2010 9,000 -0.20 ▼ -2.17 9,200 9,300 9,000 22,200 199,800,000
16/11/2010 9,200 -0.10 ▼ -1.08 9,500 9,500 8,900 6,600 60,720,000
15/11/2010 9,300 -0.30 ▼ -3.12 9,500 9,600 9,300 2,000 18,600,000
12/11/2010 9,600 -0.40 ▼ -4.00 10,000 10,000 9,300 26,900 258,240,000
11/11/2010 10,000 0.00 ■■ 0.00 10,100 10,100 10,000 1,100 11,000,000
10/11/2010 10,000 0.20 ▲ 2.04 10,000 10,000 10,000 100 1,000,000
09/11/2010 9,800 -0.20 ▼ -2.00 10,200 10,200 9,800 6,000 58,800,000
08/11/2010 10,000 -0.30 ▼ -2.91 10,300 10,300 10,000 1,300 13,000,000
05/11/2010 10,300 0.40 ▲ 4.04 10,100 10,300 10,100 1,700 17,510,000
04/11/2010 9,900 -0.10 ▼ -1.00 10,000 10,000 9,900 8,300 82,170,000
03/11/2010 10,000 0.20 ▲ 2.04 9,800 10,000 9,600 6,500 65,000,000
02/11/2010 9,800 -0.10 ▼ -1.01 10,000 10,000 9,800 10,200 99,960,000
01/11/2010 9,900 -0.20 ▼ -1.98 10,500 10,500 9,900 3,800 37,620,000
29/10/2010 10,100 -0.20 ▼ -1.94 10,100 10,100 10,100 6,500 65,650,000
28/10/2010 10,300 0.30 ▲ 3.00 10,300 10,300 10,300 100 1,030,000
27/10/2010 10,000 -0.50 ▼ -4.76 10,100 10,500 9,800 25,400 254,000,000
26/10/2010 10,500 0.10 ▲ 0.96 10,300 10,600 10,300 32,800 344,400,000
25/10/2010 10,400 0.40 ▲ 4.00 10,000 10,500 10,000 4,000 41,600,000
22/10/2010 11,700 0.60 ▲ 5.41 12,000 12,000 11,400 32,300 377,910,000
21/10/2010 11,100 0.10 ▲ 0.91 12,100 12,100 11,000 18,100 200,910,000
20/10/2010 11,000 -0.70 ▼ -5.98 11,600 11,700 11,000 33,900 372,900,000
19/10/2010 11,700 -0.30 ▼ -2.50 12,000 12,000 11,700 13,000 152,100,000
18/10/2010 12,000 -0.40 ▼ -3.23 12,000 12,000 11,500 9,900 118,800,000
15/10/2010 12,400 -0.10 ▼ -0.80 12,400 12,400 12,100 14,300 177,320,000
14/10/2010 12,500 -0.60 ▼ -4.58 13,000 13,000 12,500 3,600 45,000,000
13/10/2010 13,100 -0.20 ▼ -1.50 13,000 13,200 13,000 7,200 94,320,000
12/10/2010 13,300 0.10 ▲ 0.76 13,500 13,500 12,900 13,300 176,890,000
11/10/2010 13,200 0.90 ▲ 7.32 13,000 13,300 13,000 71,200 939,840,000
08/10/2010 12,300 -0.40 ▼ -3.15 12,600 12,700 12,300 4,800 59,040,000
07/10/2010 12,700 0.10 ▲ 0.79 12,500 12,900 12,500 4,300 54,610,000
06/10/2010 12,600 0.10 ▲ 0.80 13,100 13,100 12,200 1,900 23,940,000
05/10/2010 12,500 0.50 ▲ 4.17 12,800 12,800 11,900 1,000 12,500,000
04/10/2010 12,000 -0.50 ▼ -4.00 12,300 12,400 11,700 21,100 253,200,000
01/10/2010 12,500 -0.10 ▼ -0.79 12,800 12,800 12,500 2,700 33,750,000
30/09/2010 12,600 -0.20 ▼ -1.56 12,500 12,600 12,500 10,200 128,520,000
29/09/2010 12,800 -0.10 ▼ -0.78 12,700 12,800 12,500 5,900 75,520,000
28/09/2010 12,900 0.00 ■■ 0.00 13,000 13,000 12,800 3,300 42,570,000
27/09/2010 12,900 0.40 ▲ 3.20 12,600 12,900 12,600 9,100 117,390,000
24/09/2010 12,500 0.00 ■■ 0.00 12,400 12,600 12,400 6,700 83,750,000
23/09/2010 12,500 -0.20 ▼ -1.57 12,900 12,900 12,400 1,800 22,500,000
22/09/2010 12,700 -0.10 ▼ -0.78 12,900 12,900 12,700 2,200 27,940,000
21/09/2010 12,800 -0.20 ▼ -1.54 13,200 13,200 12,800 3,600 46,080,000
20/09/2010 13,000 -0.10 ▼ -0.76 13,000 13,100 13,000 20,500 266,500,000
17/09/2010 13,100 0.60 ▲ 4.80 13,000 13,200 12,700 37,400 489,940,000
16/09/2010 12,500 -0.10 ▼ -0.79 12,600 12,700 12,500 5,800 72,500,000
15/09/2010 12,600 -0.20 ▼ -1.56 12,800 12,900 12,400 8,100 102,060,000
14/09/2010 12,800 0.80 ▲ 6.67 12,700 12,800 12,700 1,300 16,640,000
13/09/2010 12,000 -1.20 ▼ -9.09 13,000 13,000 12,000 18,800 225,600,000
10/09/2010 13,200 -0.20 ▼ -1.49 13,500 13,500 12,600 44,800 591,360,000
09/09/2010 13,400 0.00 ■■ 0.00 13,000 13,700 13,000 21,900 293,460,000
08/09/2010 13,400 -0.20 ▼ -1.47 13,200 13,400 13,000 16,600 222,440,000
07/09/2010 13,600 -0.30 ▼ -2.16 14,400 14,500 13,600 24,100 327,760,000
06/09/2010 13,900 0.60 ▲ 4.51 13,500 13,900 13,500 32,200 447,580,000
01/09/2010 13,300 0.30 ▲ 2.31 13,800 13,800 12,500 13,300 176,890,000
31/08/2010 13,000 0.40 ▲ 3.17 13,000 13,400 12,500 28,600 371,800,000
30/08/2010 12,600 0.60 ▲ 5.00 12,000 12,600 12,000 9,300 117,180,000
27/08/2010 12,000 0.00 ■■ 0.00 11,800 12,000 11,600 6,300 75,600,000
26/08/2010 12,000 -0.10 ▼ -0.83 12,600 12,600 11,600 9,400 112,800,000
25/08/2010 12,100 -0.30 ▼ -2.42 13,000 13,000 11,700 37,300 451,330,000
24/08/2010 12,400 -0.60 ▼ -4.62 12,800 12,800 12,400 26,500 328,600,000
23/08/2010 13,000 -0.50 ▼ -3.70 13,400 13,500 13,000 12,900 167,700,000
20/08/2010 13,500 -0.40 ▼ -2.88 13,900 13,900 13,100 8,200 110,700,000
19/08/2010 13,900 0.20 ▲ 1.46 13,500 13,900 13,200 9,100 126,490,000
18/08/2010 13,700 -0.90 ▼ -6.16 14,200 14,300 13,700 10,200 139,740,000
17/08/2010 14,600 -0.10 ▼ -0.68 15,300 15,300 14,600 10,900 159,140,000
16/08/2010 14,700 0.60 ▲ 4.26 14,400 14,700 14,400 17,500 257,250,000
13/08/2010 14,100 0.70 ▲ 5.22 13,500 14,300 13,000 17,700 249,570,000
12/08/2010 13,400 -0.80 ▼ -5.63 14,800 14,800 13,300 30,700 411,380,000
11/08/2010 14,200 -0.10 ▼ -0.70 14,500 15,000 14,100 26,200 372,040,000
10/08/2010 14,300 -0.70 ▼ -4.67 14,700 14,700 14,000 31,400 449,020,000
09/08/2010 15,000 -0.50 ▼ -3.23 16,000 16,000 14,800 11,600 174,000,000
06/08/2010 15,500 -0.40 ▼ -2.52 16,100 16,100 15,500 12,800 198,400,000
05/08/2010 15,900 -0.10 ▼ -0.62 16,600 16,600 15,500 2,500 39,750,000
04/08/2010 16,000 -0.60 ▼ -3.61 15,900 16,000 15,600 24,500 392,000,000
03/08/2010 16,600 0.20 ▲ 1.22 16,800 16,800 16,600 2,000 33,200,000
02/08/2010 16,400 0.10 ▲ 0.61 16,900 16,900 16,000 3,400 55,760,000
30/07/2010 16,300 -0.20 ▼ -1.21 16,200 16,800 16,200 20,800 339,040,000
29/07/2010 16,500 0.20 ▲ 1.23 16,200 16,500 16,000 8,500 140,250,000
28/07/2010 16,300 -0.10 ▼ -0.61 16,200 16,300 16,000 25,400 414,020,000
27/07/2010 16,400 -0.10 ▼ -0.61 16,800 17,000 16,200 77,900 1,277,560,000
26/07/2010 16,500 -0.50 ▼ -2.94 16,800 17,100 16,500 43,900 724,350,000
23/07/2010 17,000 -0.50 ▼ -2.86 17,300 17,500 16,800 65,600 1,115,200,000
22/07/2010 17,500 -0.90 ▼ -4.89 18,200 18,200 17,200 58,300 1,020,250,000
21/07/2010 18,400 -0.80 ▼ -4.17 19,200 19,900 18,100 43,500 800,400,000
20/07/2010 19,200 1.20 ▲ 6.67 19,200 19,200 18,900 205,500 3,945,600,000
19/07/2010 18,000 1.00 ▲ 5.88 17,500 18,000 17,500 123,900 2,230,200,000
16/07/2010 17,000 0.20 ▲ 1.19 17,000 17,000 16,800 45,900 780,300,000
15/07/2010 16,800 -0.20 ▼ -1.18 16,900 16,900 16,700 10,100 169,680,000
14/07/2010 17,000 -0.30 ▼ -1.73 17,500 17,500 16,700 24,700 419,900,000
13/07/2010 17,300 0.80 ▲ 4.85 17,200 17,300 16,600 22,500 389,250,000
12/07/2010 16,500 0.10 ▲ 0.61 16,500 16,500 16,200 23,800 392,700,000
09/07/2010 16,400 -0.10 ▼ -0.61 16,300 16,500 16,300 4,500 73,800,000
08/07/2010 16,500 -0.30 ▼ -1.79 16,600 16,800 16,500 20,900 344,850,000
07/07/2010 16,800 0.10 ▲ 0.60 17,000 17,000 16,600 2,300 38,640,000
06/07/2010 16,700 -0.30 ▼ -1.76 17,000 17,100 16,500 14,800 247,160,000
05/07/2010 17,000 0.00 ■■ 0.00 17,600 17,600 17,000 13,200 224,400,000
02/07/2010 17,000 0.50 ▲ 3.03 17,000 17,000 16,400 5,900 100,300,000
01/07/2010 16,500 -0.30 ▼ -1.79 16,600 16,600 16,500 7,500 123,750,000
30/06/2010 16,800 0.10 ▲ 0.60 16,500 16,800 16,400 18,400 309,120,000
29/06/2010 16,700 -0.10 ▼ -0.60 17,000 17,100 16,600 32,500 542,750,000
28/06/2010 16,800 -0.10 ▼ -0.59 16,600 17,000 16,600 13,300 223,440,000
25/06/2010 16,900 -0.60 ▼ -3.43 17,500 17,500 16,900 12,600 212,940,000
24/06/2010 17,500 -0.10 ▼ -0.57 17,600 17,600 17,400 28,000 490,000,000
23/06/2010 17,600 -0.20 ▼ -1.12 17,900 17,900 17,200 16,500 290,400,000
22/06/2010 17,800 0.50 ▲ 2.89 18,000 18,100 17,500 94,300 1,678,540,000
21/06/2010 17,300 1.10 ▲ 6.79 16,600 17,300 16,300 86,900 1,503,370,000
18/06/2010 16,200 -0.20 ▼ -1.22 16,200 16,400 16,000 25,300 409,860,000
17/06/2010 16,400 0.40 ▲ 2.50 15,800 16,500 15,800 24,800 406,720,000
16/06/2010 16,000 0.10 ▲ 0.63 16,000 16,400 15,900 5,200 83,200,000
15/06/2010 15,900 -0.20 ▼ -1.24 16,000 16,100 15,600 16,800 267,120,000
14/06/2010 16,100 0.70 ▲ 4.55 15,300 16,400 15,300 22,500 362,250,000
11/06/2010 15,400 0.10 ▲ 0.65 15,600 15,600 15,300 11,200 172,480,000
10/06/2010 15,300 0.00 ■■ 0.00 15,200 15,500 15,200 18,500 283,050,000
09/06/2010 15,300 -0.30 ▼ -1.92 15,400 15,400 15,200 10,000 153,000,000
08/06/2010 15,600 0.50 ▲ 3.31 15,500 15,600 15,000 18,900 294,840,000
07/06/2010 15,100 -1.10 ▼ -6.79 15,000 15,600 15,000 15,900 240,090,000
04/06/2010 16,200 0.10 ▲ 0.62 15,700 16,500 15,500 15,500 251,100,000
03/06/2010 16,100 0.30 ▲ 1.90 16,500 16,800 16,000 16,300 262,430,000
02/06/2010 15,800 -0.20 ▼ -1.25 16,000 16,000 15,600 15,200 240,160,000
01/06/2010 16,000 -0.80 ▼ -4.76 16,000 16,200 16,000 12,300 196,800,000
31/05/2010 16,800 0.10 ▲ 0.60 15,200 17,000 15,200 6,500 109,200,000
28/05/2010 16,700 0.70 ▲ 4.38 16,000 16,800 16,000 42,600 711,420,000
27/05/2010 16,000 -0.40 ▼ -2.44 15,700 16,400 15,500 14,800 236,800,000
26/05/2010 16,400 1.00 ▲ 6.49 15,600 16,400 15,600 22,100 362,440,000
25/05/2010 15,400 -0.10 ▼ -0.65 15,700 15,800 15,000 14,400 221,760,000
24/05/2010 15,500 0.50 ▲ 3.33 16,000 16,000 15,400 900 13,950,000
21/05/2010 15,000 -1.80 ▼ -10.71 15,500 15,500 15,000 38,800 582,000,000
20/05/2010 16,800 0.50 ▲ 3.07 15,600 16,800 15,600 19,100 320,880,000
19/05/2010 16,300 -1.20 ▼ -6.86 17,400 17,400 16,300 46,300 754,690,000
18/05/2010 17,500 0.50 ▲ 2.94 17,700 17,700 17,500 700 12,250,000
17/05/2010 17,000 0.30 ▲ 1.80 17,400 17,500 16,700 59,300 1,008,100,000
14/05/2010 16,700 -1.20 ▼ -6.70 17,800 18,000 16,700 34,700 579,490,000
13/05/2010 17,900 0.20 ▲ 1.13 17,400 18,000 17,400 18,500 331,150,000
12/05/2010 17,700 -1.30 ▼ -6.84 18,300 19,000 17,700 19,000 336,300,000
11/05/2010 19,000 0.40 ▲ 2.15 18,900 19,200 18,300 84,800 1,611,200,000
10/05/2010 18,600 0.40 ▲ 2.20 17,800 18,600 17,800 37,300 693,780,000
07/05/2010 18,200 -1.00 ▼ -5.21 18,500 18,700 18,000 96,300 1,752,660,000
06/05/2010 19,200 0.30 ▲ 1.59 19,500 19,500 18,600 32,100 616,320,000
05/05/2010 18,900 -0.80 ▼ -4.06 20,800 20,800 18,500 94,200 1,780,380,000
04/05/2010 19,700 -0.30 ▼ -1.50 19,200 20,000 19,000 62,300 1,227,310,000
29/04/2010 20,000 0.50 ▲ 2.56 20,500 20,700 19,200 111,800 2,236,000,000
28/04/2010 19,500 0.70 ▲ 3.72 18,600 19,500 18,600 107,600 2,098,200,000
27/04/2010 18,800 -0.70 ▼ -3.59 18,200 19,000 18,200 179,800 3,380,240,000
26/04/2010 19,500 0.40 ▲ 2.09 19,500 19,500 19,500 19,700 384,150,000
22/04/2010 19,100 -0.80 ▼ -4.02 21,200 21,200 18,700 149,800 2,861,180,000
21/04/2010 19,900 0.90 ▲ 4.74 19,900 19,900 19,900 23,900 475,610,000
20/04/2010 19,000 1.30 ▲ 7.34 17,800 19,000 17,800 221,000 4,199,000,000
19/04/2010 17,700 -0.10 ▼ -0.56 18,000 18,300 17,400 41,100 727,470,000
16/04/2010 17,800 -0.20 ▼ -1.11 18,500 18,500 17,700 28,500 507,300,000
15/04/2010 18,000 0.40 ▲ 2.27 18,000 18,400 17,600 62,000 1,116,000,000
14/04/2010 17,600 0.60 ▲ 3.53 17,000 18,000 17,000 78,100 1,374,560,000
13/04/2010 17,000 -0.30 ▼ -1.73 17,200 17,200 16,600 14,100 239,700,000
12/04/2010 17,300 0.00 ■■ 0.00 17,100 17,500 17,100 12,000 207,600,000
09/04/2010 17,300 0.10 ▲ 0.58 17,500 17,500 16,900 19,800 342,540,000
08/04/2010 17,200 0.10 ▲ 0.58 17,200 17,500 17,000 22,300 383,560,000
07/04/2010 17,100 0.70 ▲ 4.27 17,200 17,200 16,300 26,200 448,020,000
06/04/2010 16,400 -0.10 ▼ -0.61 17,300 17,300 16,200 10,800 177,120,000
05/04/2010 16,500 0.10 ▲ 0.61 16,900 17,000 16,500 11,800 194,700,000
02/04/2010 16,400 0.00 ■■ 0.00 17,100 17,100 16,200 10,200 167,280,000
01/04/2010 16,400 0.50 ▲ 3.14 16,500 16,600 16,000 10,200 167,280,000
31/03/2010 15,900 -0.30 ▼ -1.85 16,100 16,100 15,800 23,300 370,470,000
30/03/2010 16,200 -0.50 ▼ -2.99 16,000 17,400 16,000 800 12,960,000
29/03/2010 16,700 0.20 ▲ 1.21 16,500 17,000 16,500 6,000 100,200,000
26/03/2010 16,500 0.60 ▲ 3.77 16,600 16,600 15,900 16,200 267,300,000
25/03/2010 15,900 -1.00 ▼ -5.92 16,000 16,000 15,800 12,100 192,390,000
24/03/2010 16,900 0.90 ▲ 5.62 16,500 17,000 16,100 15,700 265,330,000
23/03/2010 16,000 -0.30 ▼ -1.84 15,800 16,900 15,800 17,300 276,800,000
22/03/2010 16,300 -0.30 ▼ -1.81 16,400 17,300 16,300 15,300 249,390,000
19/03/2010 16,600 -0.20 ▼ -1.19 17,000 17,800 16,600 16,100 267,260,000
18/03/2010 16,800 0.10 ▲ 0.60 16,800 17,200 16,200 23,100 388,080,000
17/03/2010 16,700 -0.30 ▼ -1.76 17,200 17,600 16,300 21,200 354,040,000
16/03/2010 17,000 -0.60 ▼ -3.41 18,500 18,500 16,800 27,100 460,700,000
15/03/2010 17,600 0.70 ▲ 4.14 17,800 17,800 17,500 63,800 1,122,880,000
12/03/2010 16,900 1.00 ▲ 6.29 15,800 16,900 15,800 60,000 1,014,000,000
11/03/2010 15,900 0.20 ▲ 1.27 16,800 16,800 15,600 10,200 162,180,000
10/03/2010 15,700 -0.50 ▼ -3.09 16,000 16,000 15,700 21,100 331,270,000
09/03/2010 16,200 0.90 ▲ 5.88 15,700 16,200 15,500 37,100 601,020,000
08/03/2010 15,300 0.20 ▲ 1.32 15,400 15,500 15,000 12,200 186,660,000
05/03/2010 15,100 0.10 ▲ 0.67 15,500 15,500 14,400 5,000 75,500,000
04/03/2010 15,000 -0.10 ▼ -0.66 15,200 15,400 14,800 16,000 240,000,000
03/03/2010 15,100 0.10 ▲ 0.67 15,000 15,200 15,000 21,200 320,120,000
02/03/2010 15,000 0.10 ▲ 0.67 15,400 15,400 15,000 10,200 153,000,000
01/03/2010 14,900 -0.10 ▼ -0.67 15,500 15,500 14,900 21,900 326,310,000
26/02/2010 15,000 0.20 ▲ 1.35 14,800 15,000 14,800 3,200 48,000,000
25/02/2010 14,800 0.00 ■■ 0.00 15,000 15,000 14,800 3,400 50,320,000
24/02/2010 14,800 0.40 ▲ 2.78 14,400 15,100 14,400 6,700 99,160,000
23/02/2010 14,400 -0.90 ▼ -5.88 14,400 14,400 14,300 9,700 139,680,000
22/02/2010 15,300 0.30 ▲ 2.00 15,300 15,300 15,300 500 7,650,000
12/02/2010 15,000 0.10 ▲ 0.67 15,300 15,300 14,700 2,700 40,500,000
11/02/2010 14,900 -0.20 ▼ -1.32 14,400 14,900 14,400 600 8,940,000
10/02/2010 15,100 0.90 ▲ 6.34 15,100 15,100 15,100 200 3,020,000
09/02/2010 14,200 -0.80 ▼ -5.33 15,000 15,000 14,200 8,100 115,020,000
08/02/2010 15,000 0.30 ▲ 2.04 15,100 15,100 14,500 19,100 286,500,000
05/02/2010 14,700 -0.70 ▼ -4.55 14,500 15,100 14,500 10,000 147,000,000
04/02/2010 15,400 0.00 ■■ 0.00 14,500 15,400 14,500 12,200 187,880,000
03/02/2010 15,400 0.40 ▲ 2.67 15,000 15,400 15,000 1,500 23,100,000
02/02/2010 15,000 -0.70 ▼ -4.46 15,600 15,600 14,800 7,200 108,000,000
01/02/2010 15,700 0.60 ▲ 3.97 15,900 15,900 15,700 1,200 18,840,000
29/01/2010 15,100 -0.40 ▼ -2.58 15,200 15,700 15,100 10,600 160,060,000
28/01/2010 15,500 -0.20 ▼ -1.27 16,700 16,700 15,500 6,700 103,850,000
27/01/2010 15,700 0.80 ▲ 5.37 15,700 15,700 15,200 58,400 916,880,000
26/01/2010 14,900 1.00 ▲ 7.19 14,200 14,900 14,200 27,300 406,770,000
25/01/2010 13,900 -0.30 ▼ -2.11 14,000 14,300 13,900 7,600 105,640,000
22/01/2010 14,200 0.20 ▲ 1.43 13,100 14,900 13,100 15,900 225,780,000
21/01/2010 14,000 -0.70 ▼ -4.76 14,000 14,000 14,000 9,300 130,200,000
20/01/2010 14,700 -0.50 ▼ -3.29 15,500 15,500 14,700 3,700 54,390,000
19/01/2010 15,200 0.40 ▲ 2.70 15,700 15,700 15,200 6,100 92,720,000
18/01/2010 14,800 -0.70 ▼ -4.52 15,800 15,800 14,800 5,900 87,320,000
15/01/2010 15,500 0.60 ▲ 4.03 15,000 15,500 15,000 5,200 80,600,000
14/01/2010 16,400 -0.40 ▼ -2.38 17,200 17,200 16,400 7,900 129,560,000
13/01/2010 16,800 0.90 ▲ 5.66 16,500 17,100 15,000 15,000 252,000,000
12/01/2010 15,900 -0.50 ▼ -3.05 17,400 17,400 15,600 9,200 146,280,000
11/01/2010 16,400 -0.60 ▼ -3.53 17,500 17,500 16,300 11,100 182,040,000
08/01/2010 17,000 -0.80 ▼ -4.49 17,500 18,400 17,000 19,200 326,400,000
07/01/2010 17,800 -0.30 ▼ -1.66 18,000 18,000 17,400 10,800 192,240,000
06/01/2010 18,100 0.10 ▲ 0.56 18,800 18,800 18,000 12,800 231,680,000
05/01/2010 18,000 0.80 ▲ 4.65 18,400 18,400 18,000 40,000 720,000,000
04/01/2010 17,200 0.90 ▲ 5.52 17,100 17,200 17,100 5,600 96,320,000
31/12/2009 16,300 0.80 ▲ 5.16 16,000 16,300 15,400 32,200 524,860,000
30/12/2009 15,500 1.00 ▲ 6.90 15,200 15,500 15,100 10,500 162,750,000
29/12/2009 14,500 -0.70 ▼ -4.61 14,500 15,100 14,500 8,700 126,150,000
28/12/2009 15,200 -1.10 ▼ -6.75 16,500 16,500 15,100 5,300 80,560,000
25/12/2009 16,300 0.70 ▲ 4.49 15,900 16,300 15,900 24,400 397,720,000
24/12/2009 15,600 0.40 ▲ 2.63 15,700 15,700 15,600 6,600 102,960,000
23/12/2009 15,200 0.60 ▲ 4.11 15,800 15,800 15,100 3,800 57,760,000
22/12/2009 14,600 -0.60 ▼ -3.95 15,700 15,900 14,600 7,500 109,500,000
21/12/2009 15,200 0.50 ▲ 3.40 14,700 15,400 14,400 25,100 381,520,000
18/12/2009 14,700 1.00 ▲ 7.30 13,700 14,800 13,700 9,800 144,060,000
17/12/2009 13,700 0.20 ▲ 1.48 14,100 14,300 13,100 4,300 58,910,000
16/12/2009 13,500 -0.50 ▼ -3.57 13,600 13,600 13,300 10,200 137,700,000
15/12/2009 14,000 -0.30 ▼ -2.10 14,700 14,700 14,000 3,400 47,600,000
14/12/2009 14,300 0.70 ▲ 5.15 12,700 14,500 12,700 14,300 204,490,000
11/12/2009 13,600 -1.00 ▼ -6.85 13,700 13,800 13,600 9,100 123,760,000
10/12/2009 14,600 0.40 ▲ 2.82 15,000 15,000 14,100 11,600 169,360,000
09/12/2009 14,200 -0.60 ▼ -4.05 15,300 15,400 14,200 15,200 215,840,000
08/12/2009 14,800 -1.00 ▼ -6.33 15,000 15,700 14,700 3,500 51,800,000
07/12/2009 15,800 -0.10 ▼ -0.63 15,600 15,900 15,600 9,400 148,520,000
04/12/2009 15,900 0.60 ▲ 3.92 15,500 15,900 15,500 1,900 30,210,000
03/12/2009 15,300 0.50 ▲ 3.38 15,600 15,600 15,000 2,500 38,250,000
02/12/2009 14,800 -0.90 ▼ -5.73 16,100 16,500 14,800 16,900 250,120,000
01/12/2009 15,700 0.70 ▲ 4.67 15,900 15,900 15,000 21,600 339,120,000
30/11/2009 15,000 0.30 ▲ 2.04 14,800 15,000 14,500 19,000 285,000,000
27/11/2009 14,700 -0.20 ▼ -1.34 13,900 15,800 13,900 27,100 398,370,000
26/11/2009 14,900 -1.00 ▼ -6.29 15,000 15,000 14,900 3,600 53,640,000
25/11/2009 15,900 -1.10 ▼ -6.47 17,500 17,900 15,900 13,600 216,240,000
24/11/2009 17,000 0.00 ■■ 0.00 17,000 17,200 17,000 12,800 217,600,000
23/11/2009 17,000 -0.90 ▼ -5.03 18,000 18,000 17,000 7,700 130,900,000
20/11/2009 17,900 0.60 ▲ 3.47 18,200 18,200 17,400 24,600 440,340,000
19/11/2009 17,300 -0.30 ▼ -1.70 17,900 18,400 17,000 19,100 330,430,000
18/11/2009 17,600 0.30 ▲ 1.73 17,500 17,900 17,000 23,600 415,360,000
17/11/2009 17,300 -0.60 ▼ -3.35 17,500 18,000 17,300 22,900 396,170,000
16/11/2009 17,900 -0.50 ▼ -2.72 17,100 18,300 17,100 14,700 263,130,000
13/11/2009 18,400 -0.20 ▼ -1.08 18,800 18,800 17,400 19,000 349,600,000
12/11/2009 18,600 -0.30 ▼ -1.59 19,200 19,200 18,300 15,800 293,880,000
11/11/2009 18,900 1.10 ▲ 6.18 18,500 18,900 18,000 17,800 336,420,000
10/11/2009 17,800 -1.30 ▼ -6.81 17,800 19,800 17,800 37,300 663,940,000
09/11/2009 19,100 -0.60 ▼ -3.05 20,500 20,500 19,100 15,000 286,500,000
06/11/2009 19,700 -0.70 ▼ -3.43 21,800 21,800 19,700 51,100 1,006,670,000
05/11/2009 20,400 1.30 ▲ 6.81 20,500 20,500 19,500 45,700 932,280,000
04/11/2009 19,100 -0.20 ▼ -1.04 19,000 19,500 19,000 16,100 307,510,000
03/11/2009 19,300 0.70 ▲ 3.76 19,800 19,800 17,400 15,000 289,500,000
02/11/2009 18,600 -1.70 ▼ -8.37 19,000 19,000 18,600 35,300 656,580,000
30/10/2009 20,300 1.30 ▲ 6.84 19,000 20,300 19,000 107,900 2,190,370,000
29/10/2009 19,000 -1.00 ▼ -5.00 19,100 19,200 19,000 43,600 828,400,000
28/10/2009 20,000 -1.30 ▼ -6.10 19,900 21,300 19,900 110,600 2,212,000,000
27/10/2009 21,300 -1.20 ▼ -5.33 21,600 21,600 21,300 27,100 577,230,000
26/10/2009 22,500 -0.50 ▼ -2.17 23,500 25,000 22,500 59,300 1,334,250,000
23/10/2009 23,000 -0.40 ▼ -1.71 24,000 25,000 21,800 107,600 2,474,800,000
22/10/2009 23,400 1.20 ▲ 5.41 23,000 23,400 23,000 80,800 1,890,720,000
21/10/2009 22,200 1.30 ▲ 6.22 21,900 22,200 20,400 98,900 2,195,580,000
20/10/2009 20,900 1.40 ▲ 7.18 20,500 20,900 20,400 74,900 1,565,410,000
19/10/2009 19,500 -0.50 ▼ -2.50 19,100 20,300 19,100 34,100 664,950,000
16/10/2009 20,000 -0.70 ▼ -3.38 21,500 21,600 19,500 64,300 1,286,000,000
15/10/2009 20,700 0.20 ▲ 0.98 21,100 21,100 20,100 79,700 1,649,790,000
14/10/2009 20,500 1.70 ▲ 9.04 19,500 20,600 19,000 75,100 1,539,550,000
13/10/2009 18,800 0.00 ■■ 0.00 19,500 19,700 18,600 83,200 1,564,160,000
12/10/2009 18,800 1.10 ▲ 6.21 18,200 18,800 18,000 117,600 2,210,880,000
09/10/2009 17,700 0.20 ▲ 1.14 17,900 17,900 17,300 9,600 169,920,000
08/10/2009 17,500 0.20 ▲ 1.16 17,300 17,700 17,300 10,800 189,000,000
07/10/2009 17,300 0.70 ▲ 4.22 17,300 17,300 17,000 26,300 454,990,000
06/10/2009 16,600 0.10 ▲ 0.61 16,700 16,700 15,500 43,000 713,800,000
05/10/2009 16,500 -0.20 ▼ -1.20 16,600 17,000 16,400 13,000 214,500,000
02/10/2009 16,700 -1.10 ▼ -6.18 16,400 16,800 16,400 34,400 574,480,000
01/10/2009 17,800 0.40 ▲ 2.30 17,500 18,700 16,900 43,200 768,960,000
30/09/2009 17,400 -0.60 ▼ -3.33 18,100 18,100 17,200 27,600 480,240,000
29/09/2009 18,000 -0.20 ▼ -1.10 18,800 18,900 17,600 28,000 504,000,000
28/09/2009 18,200 0.20 ▲ 1.11 18,800 18,800 17,800 82,800 1,506,960,000
25/09/2009 18,000 0.70 ▲ 4.05 16,900 18,200 16,600 56,700 1,020,600,000
24/09/2009 17,300 -0.30 ▼ -1.70 17,800 17,800 17,300 29,500 510,350,000
23/09/2009 17,600 0.00 ■■ 0.00 18,800 18,800 17,400 133,800 2,354,880,000
22/09/2009 17,600 1.10 ▲ 6.67 17,600 17,600 17,400 97,900 1,723,040,000
21/09/2009 16,500 0.90 ▲ 5.77 16,100 16,500 16,000 62,500 1,031,250,000
18/09/2009 15,600 0.10 ▲ 0.65 15,400 15,700 15,400 13,300 207,480,000
17/09/2009 15,500 -0.10 ▼ -0.64 15,900 16,000 15,500 22,100 342,550,000
16/09/2009 15,600 0.20 ▲ 1.30 15,500 15,700 15,500 14,800 230,880,000
15/09/2009 15,400 -0.10 ▼ -0.65 15,700 15,700 15,200 20,800 320,320,000
14/09/2009 15,500 0.00 ■■ 0.00 15,400 15,600 15,000 30,300 469,650,000
11/09/2009 15,500 -0.10 ▼ -0.64 15,900 15,900 15,400 8,800 136,400,000
10/09/2009 15,600 0.20 ▲ 1.30 15,400 15,700 15,400 17,400 271,440,000
09/09/2009 15,400 0.00 ■■ 0.00 15,200 15,500 15,200 14,900 229,460,000
08/09/2009 15,400 0.20 ▲ 1.32 14,800 15,700 14,800 10,400 160,160,000
07/09/2009 15,200 0.10 ▲ 0.66 15,000 15,200 14,300 22,900 348,080,000
04/09/2009 15,100 -0.40 ▼ -2.58 15,100 15,500 15,100 32,300 487,730,000
03/09/2009 15,500 -0.50 ▼ -3.12 15,500 16,000 15,500 13,000 201,500,000
01/09/2009 16,000 -0.30 ▼ -1.84 16,300 16,300 16,000 14,200 227,200,000
31/08/2009 16,300 0.10 ▲ 0.62 16,000 16,700 16,000 20,700 337,410,000
28/08/2009 16,200 0.30 ▲ 1.89 16,000 16,300 16,000 77,700 1,258,740,000
27/08/2009 15,900 0.90 ▲ 6.00 15,200 15,900 15,100 37,600 597,840,000
26/08/2009 15,000 -0.10 ▼ -0.66 15,200 15,200 15,000 11,700 175,500,000
25/08/2009 15,100 0.00 ■■ 0.00 14,900 15,200 14,700 17,900 270,290,000
24/08/2009 15,100 0.10 ▲ 0.67 15,300 15,300 14,900 18,700 282,370,000
21/08/2009 15,000 0.00 ■■ 0.00 15,400 15,400 15,000 19,000 285,000,000
20/08/2009 15,000 -0.20 ▼ -1.32 15,000 15,200 15,000 18,900 283,500,000
19/08/2009 15,200 0.00 ■■ 0.00 15,400 15,400 15,000 13,900 211,280,000
18/08/2009 15,200 0.30 ▲ 2.01 14,900 15,200 14,900 31,500 478,800,000
17/08/2009 14,900 0.10 ▲ 0.68 14,800 15,000 14,800 14,700 219,030,000
14/08/2009 14,800 -0.30 ▼ -1.99 14,700 14,900 14,500 11,300 167,240,000
13/08/2009 15,100 0.00 ■■ 0.00 15,200 15,200 14,900 12,000 181,200,000
12/08/2009 15,100 -0.20 ▼ -1.31 15,100 15,300 15,000 21,700 327,670,000
11/08/2009 15,300 0.40 ▲ 2.68 14,900 15,300 14,500 14,200 217,260,000
10/08/2009 14,900 0.40 ▲ 2.76 14,700 15,000 14,500 28,600 426,140,000
07/08/2009 14,500 -0.40 ▼ -2.68 14,600 14,900 14,500 17,300 250,850,000
06/08/2009 14,900 -0.20 ▼ -1.32 15,000 15,300 14,800 18,600 277,140,000
05/08/2009 15,100 -0.20 ▼ -1.31 15,500 15,500 15,000 14,900 224,990,000
04/08/2009 15,300 -0.30 ▼ -1.92 16,300 16,300 15,300 11,100 169,830,000
03/08/2009 15,600 0.00 ■■ 0.00 15,400 15,900 15,000 8,900 138,840,000
31/07/2009 15,600 0.80 ▲ 5.41 15,100 15,600 15,100 12,000 187,200,000
30/07/2009 14,800 -0.60 ▼ -3.90 15,000 15,000 14,500 33,200 491,360,000
29/07/2009 15,400 -0.80 ▼ -4.94 15,700 15,700 15,400 21,300 328,020,000
28/07/2009 16,200 -0.80 ▼ -4.71 17,500 17,500 16,200 25,200 408,240,000
27/07/2009 17,000 0.10 ▲ 0.59 18,000 18,000 16,700 22,200 377,400,000
24/07/2009 16,900 0.80 ▲ 4.97 16,900 16,900 16,700 31,900 539,110,000
23/07/2009 19,500 0.30 ▲ 1.56 19,200 19,700 18,500 55,400 1,080,300,000
22/07/2009 19,200 -0.30 ▼ -1.54 20,000 20,000 18,900 24,500 470,400,000
21/07/2009 19,500 1.10 ▲ 5.98 19,000 19,500 18,500 32,200 627,900,000
20/07/2009 18,400 -0.60 ▼ -3.16 20,500 20,500 17,900 21,600 397,440,000
17/07/2009 19,000 -0.90 ▼ -4.52 20,400 20,400 19,000 73,300 1,392,700,000
16/07/2009 19,900 -0.10 ▼ -0.50 21,800 21,800 19,100 37,800 752,220,000
15/07/2009 20,000 -0.60 ▼ -2.91 21,200 21,200 20,000 34,900 698,000,000
14/07/2009 20,600 -0.40 ▼ -1.90 22,600 22,600 20,600 58,200 1,198,920,000
13/07/2009 21,000 0.80 ▲ 3.96 21,700 21,700 20,300 66,900 1,404,900,000
10/07/2009 20,200 -1.60 ▼ -7.34 20,600 21,500 20,200 34,000 686,800,000
09/07/2009 21,800 0.70 ▲ 3.32 22,000 22,000 21,500 35,000 763,000,000
08/07/2009 21,100 1.30 ▲ 6.57 19,400 21,100 19,400 60,100 1,268,110,000
07/07/2009 19,800 1.00 ▲ 5.32 20,100 20,100 19,300 48,900 968,220,000
06/07/2009 18,800 0.80 ▲ 4.44 18,800 18,800 18,800 8,500 159,800,000
03/07/2009 18,000 0.90 ▲ 5.26 17,200 18,000 17,000 31,400 565,200,000
02/07/2009 17,100 0.10 ▲ 0.59 16,400 17,200 16,400 14,800 253,080,000
01/07/2009 17,000 -0.80 ▼ -4.49 17,900 17,900 16,900 20,800 353,600,000
30/06/2009 17,800 -1.00 ▼ -5.32 19,400 19,500 17,400 20,100 357,780,000
29/06/2009 18,800 -0.40 ▼ -2.08 19,400 19,400 18,500 12,900 242,520,000
26/06/2009 19,200 0.20 ▲ 1.05 19,000 19,800 19,000 17,900 343,680,000
25/06/2009 19,000 -1.20 ▼ -5.94 20,500 21,000 19,000 7,500 142,500,000
24/06/2009 20,200 1.20 ▲ 6.32 17,800 20,300 17,800 37,700 761,540,000
23/06/2009 19,000 -1.00 ▼ -5.00 19,000 19,100 19,000 13,400 254,600,000
22/06/2009 20,000 -1.20 ▼ -5.66 22,600 22,600 19,800 24,600 492,000,000
19/06/2009 21,200 1.30 ▲ 6.53 21,200 21,200 20,800 65,600 1,390,720,000
18/06/2009 19,900 0.40 ▲ 2.05 19,900 19,900 19,900 33,400 664,660,000
17/06/2009 19,500 -0.20 ▼ -1.02 18,400 19,500 18,400 75,900 1,480,050,000
16/06/2009 19,700 -1.40 ▼ -6.64 19,700 20,200 19,700 7,900 155,630,000
15/06/2009 21,100 -0.60 ▼ -2.76 21,200 21,200 21,100 18,500 390,350,000
12/06/2009 21,700 -1.00 ▼ -4.41 23,300 23,400 21,500 13,900 301,630,000
11/06/2009 22,700 0.70 ▲ 3.18 20,300 23,000 20,300 51,500 1,169,050,000
10/06/2009 22,000 -0.90 ▼ -3.93 22,500 22,800 21,300 24,000 528,000,000
09/06/2009 22,900 1.30 ▲ 6.02 23,000 23,000 22,500 68,300 1,564,070,000
08/06/2009 21,600 1.40 ▲ 6.93 21,600 21,600 21,200 50,900 1,099,440,000
05/06/2009 20,200 1.10 ▲ 5.76 20,000 20,200 20,000 80,200 1,620,040,000
04/06/2009 19,100 0.10 ▲ 0.53 18,800 19,900 18,500 39,600 756,360,000
03/06/2009 19,000 -0.40 ▼ -2.06 18,500 19,000 18,500 18,700 355,300,000
02/06/2009 19,400 0.50 ▲ 2.65 20,000 20,000 19,000 26,100 506,340,000
01/06/2009 18,900 1.00 ▲ 5.59 19,000 19,000 18,000 42,900 810,810,000
29/05/2009 17,900 0.60 ▲ 3.47 18,400 18,400 17,300 36,400 651,560,000
28/05/2009 17,300 -0.90 ▼ -4.95 17,700 17,700 17,300 53,300 922,090,000
27/05/2009 18,200 -0.50 ▼ -2.67 19,000 19,000 18,200 14,100 256,620,000
26/05/2009 18,700 0.10 ▲ 0.54 19,000 19,000 18,000 36,300 678,810,000
25/05/2009 18,600 0.80 ▲ 4.49 18,600 18,600 17,400 54,400 1,011,840,000
22/05/2009 17,800 1.10 ▲ 6.59 17,000 17,800 16,800 98,100 1,746,180,000
21/05/2009 16,700 0.50 ▲ 3.09 16,200 17,000 16,000 39,500 659,650,000
20/05/2009 16,200 -0.80 ▼ -4.71 16,800 17,100 16,200 50,300 814,860,000
19/05/2009 17,000 0.30 ▲ 1.80 17,000 17,000 16,300 68,600 1,166,200,000
18/05/2009 16,700 -1.30 ▼ -7.22 18,000 18,000 16,700 16,300 272,210,000
15/05/2009 18,000 0.80 ▲ 4.65 18,000 18,000 17,800 45,300 815,400,000
14/05/2009 17,200 0.80 ▲ 4.88 15,400 17,200 15,400 56,200 966,640,000
13/05/2009 16,400 0.90 ▲ 5.81 16,000 16,400 15,300 124,800 2,046,720,000
12/05/2009 15,500 0.30 ▲ 1.97 15,300 15,600 15,000 15,100 234,050,000
11/05/2009 15,200 -0.20 ▼ -1.30 15,200 15,200 14,800 21,700 329,840,000
08/05/2009 15,400 0.00 ■■ 0.00 15,300 15,500 15,000 17,400 267,960,000
07/05/2009 15,400 0.70 ▲ 4.76 15,400 15,700 15,000 37,700 580,580,000
06/05/2009 14,700 -0.70 ▼ -4.55 15,900 15,900 14,700 22,500 330,750,000
05/05/2009 15,400 0.80 ▲ 5.48 15,600 15,600 15,100 103,500 1,593,900,000
04/05/2009 14,600 0.80 ▲ 5.80 14,500 14,600 14,500 33,300 486,180,000
29/04/2009 13,800 0.30 ▲ 2.22 13,500 14,000 13,400 16,900 233,220,000
28/04/2009 13,500 -0.30 ▼ -2.17 13,500 13,700 13,400 13,500 182,250,000
27/04/2009 13,800 0.80 ▲ 6.15 13,500 13,800 13,100 29,300 404,340,000
24/04/2009 13,000 0.30 ▲ 2.36 13,100 13,400 12,900 19,300 250,900,000
23/04/2009 12,700 -0.60 ▼ -4.51 13,800 13,800 12,700 4,100 52,070,000
22/04/2009 13,300 0.50 ▲ 3.91 13,300 13,300 13,000 11,200 148,960,000
21/04/2009 12,800 0.80 ▲ 6.67 11,400 12,800 11,400 12,700 162,560,000
20/04/2009 12,000 -0.70 ▼ -5.51 12,000 12,200 12,000 27,400 328,800,000
17/04/2009 12,700 -0.70 ▼ -5.22 13,600 13,600 12,700 30,200 383,540,000
16/04/2009 13,400 -0.60 ▼ -4.29 14,900 14,900 13,300 13,700 183,580,000
15/04/2009 14,000 -0.10 ▼ -0.71 15,000 15,000 13,300 27,600 386,400,000
14/04/2009 14,100 0.90 ▲ 6.82 14,100 14,100 14,000 46,600 657,060,000
13/04/2009 13,200 0.80 ▲ 6.45 13,200 13,200 13,200 2,800 36,960,000
10/04/2009 12,400 0.70 ▲ 5.98 12,400 12,400 12,400 34,400 426,560,000
09/04/2009 11,700 0.40 ▲ 3.54 11,400 11,800 11,400 12,300 143,910,000
08/04/2009 11,300 -0.50 ▼ -4.24 12,000 12,000 11,300 5,400 61,020,000
07/04/2009 11,800 -0.20 ▼ -1.67 12,100 12,100 11,800 17,900 211,220,000
03/04/2009 12,000 0.60 ▲ 5.26 12,000 12,000 11,600 11,100 133,200,000
02/04/2009 11,400 0.10 ▲ 0.88 11,300 11,400 11,100 5,800 66,120,000
01/04/2009 11,300 0.60 ▲ 5.61 11,000 11,300 11,000 18,800 212,440,000
31/03/2009 10,700 0.10 ▲ 0.94 11,000 11,000 10,600 3,400 36,380,000
30/03/2009 10,600 -0.20 ▼ -1.85 10,600 10,800 10,600 8,300 87,980,000
27/03/2009 10,800 0.10 ▲ 0.93 11,000 11,000 10,800 4,500 48,600,000
26/03/2009 10,700 -0.60 ▼ -5.31 11,100 11,100 10,700 4,600 49,220,000
25/03/2009 11,300 0.00 ■■ 0.00 10,600 11,400 10,600 2,400 27,120,000
24/03/2009 11,300 0.30 ▲ 2.73 11,400 11,400 11,000 6,200 70,060,000
23/03/2009 11,000 0.30 ▲ 2.80 11,000 11,000 10,700 6,800 74,800,000
20/03/2009 10,700 -0.10 ▼ -0.93 10,700 10,700 10,700 1,900 20,330,000
19/03/2009 10,800 -0.70 ▼ -6.09 12,100 12,100 10,700 5,000 54,000,000
18/03/2009 11,500 0.70 ▲ 6.48 11,400 11,500 11,200 8,500 97,750,000
17/03/2009 10,800 0.30 ▲ 2.86 10,900 10,900 10,800 2,400 25,920,000
16/03/2009 10,500 0.00 ■■ 0.00 10,200 10,600 10,200 2,200 23,100,000
13/03/2009 10,500 -0.20 ▼ -1.87 10,700 10,700 10,500 2,800 29,400,000
12/03/2009 10,700 -0.50 ▼ -4.46 11,400 11,700 10,600 6,700 71,690,000
11/03/2009 11,200 0.20 ▲ 1.82 11,600 11,600 11,000 12,900 144,480,000
10/03/2009 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 5,700 62,700,000
09/03/2009 11,000 0.50 ▲ 4.76 10,500 11,000 10,500 6,100 67,100,000
06/03/2009 10,500 0.50 ▲ 5.00 10,200 10,500 10,200 3,400 35,700,000
05/03/2009 10,000 0.20 ▲ 2.04 9,900 10,000 9,900 1,400 14,000,000
04/03/2009 9,800 -0.10 ▼ -1.01 9,800 9,800 9,800 0 0
03/03/2009 9,900 0.20 ▲ 2.06 9,700 9,900 9,700 2,000 19,800,000
02/03/2009 9,700 0.00 ■■ 0.00 10,200 10,200 9,700 4,000 38,800,000
27/02/2009 9,700 0.30 ▲ 3.19 9,700 9,700 9,700 100 970,000
26/02/2009 9,400 0.20 ▲ 2.17 9,000 9,500 9,000 2,600 24,440,000
25/02/2009 9,200 0.20 ▲ 2.22 8,800 9,200 8,800 800 7,360,000
24/02/2009 9,000 -0.70 ▼ -7.22 9,300 9,300 9,000 2,900 26,100,000
23/02/2009 9,700 -0.10 ▼ -1.02 9,200 9,700 9,200 600 5,820,000
20/02/2009 9,800 0.00 ■■ 0.00 9,700 9,800 9,600 2,000 19,600,000
19/02/2009 9,800 -0.20 ▼ -2.00 10,300 10,400 9,700 3,600 35,280,000
18/02/2009 10,000 -0.10 ▼ -0.99 9,700 10,000 9,500 4,800 48,000,000
17/02/2009 10,100 0.10 ▲ 1.00 9,800 10,100 9,800 5,700 57,570,000
16/02/2009 10,000 0.30 ▲ 3.09 10,200 10,200 10,000 1,800 18,000,000
13/02/2009 9,700 -0.60 ▼ -5.83 10,300 10,400 9,700 5,600 54,320,000
12/02/2009 10,300 0.20 ▲ 1.98 10,300 10,300 10,300 2,500 25,750,000
11/02/2009 10,100 -0.60 ▼ -5.61 10,600 10,600 10,100 6,800 68,680,000
10/02/2009 10,700 -0.50 ▼ -4.46 10,800 10,800 10,700 12,600 134,820,000
09/02/2009 11,200 -0.80 ▼ -6.67 12,000 12,000 11,200 9,700 108,640,000
06/02/2009 12,000 0.50 ▲ 4.35 11,500 12,000 11,500 3,000 36,000,000
05/02/2009 11,500 0.70 ▲ 6.48 11,000 11,500 11,000 10,200 117,300,000
04/02/2009 10,800 0.50 ▲ 4.85 10,600 10,800 10,600 9,700 104,760,000
03/02/2009 10,300 0.60 ▲ 6.19 10,300 10,300 9,700 14,500 149,350,000
02/02/2009 9,700 0.60 ▲ 6.59 9,700 9,700 9,700 10,900 105,730,000
23/01/2009 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
22/01/2009 9,100 -0.40 ▼ -4.21 9,000 9,200 9,000 1,700 15,470,000
21/01/2009 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
20/01/2009 9,500 -0.10 ▼ -1.04 9,500 9,500 9,500 0 0
19/01/2009 9,600 0.60 ▲ 6.67 9,100 9,600 9,100 11,600 111,360,000
16/01/2009 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 4,400 39,600,000
15/01/2009 9,000 0.40 ▲ 4.65 8,700 9,000 8,600 6,000 54,000,000
14/01/2009 8,600 -0.10 ▼ -1.15 8,500 8,700 8,500 500 4,300,000
13/01/2009 8,700 0.10 ▲ 1.16 8,200 8,800 8,200 2,600 22,620,000
12/01/2009 8,600 -0.40 ▼ -4.44 8,500 8,600 8,400 500 4,300,000
09/01/2009 9,000 0.60 ▲ 7.14 9,000 9,000 9,000 20,900 188,100,000
08/01/2009 8,400 -0.40 ▼ -4.55 8,500 8,500 8,400 1,100 9,240,000
07/01/2009 8,800 0.40 ▲ 4.76 8,500 8,800 8,500 3,100 27,280,000
06/01/2009 8,400 0.20 ▲ 2.44 8,300 8,400 8,300 6,900 57,960,000
05/01/2009 8,200 0.20 ▲ 2.50 7,800 8,200 7,800 600 4,920,000
02/01/2009 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 1,000 8,000,000
31/12/2008 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 2,700 20,790,000
30/12/2008 7,700 0.20 ▲ 2.67 7,700 7,700 7,700 600 4,620,000
29/12/2008 7,500 -0.20 ▼ -2.60 7,500 7,500 7,500 1,000 7,500,000
26/12/2008 7,700 -0.30 ▼ -3.75 8,000 8,000 7,700 700 5,390,000
25/12/2008 8,000 0.20 ▲ 2.56 8,500 8,500 8,000 600 4,800,000
24/12/2008 7,800 -0.70 ▼ -8.24 8,300 8,400 7,800 500 3,900,000
23/12/2008 8,500 0.50 ▲ 6.25 7,800 8,500 7,800 900 7,650,000
22/12/2008 8,000 -0.60 ▼ -6.98 8,000 8,000 8,000 1,500 12,000,000
19/12/2008 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
18/12/2008 8,600 -0.30 ▼ -3.37 8,600 8,600 8,600 300 2,580,000
17/12/2008 8,900 0.40 ▲ 4.71 9,000 9,000 8,900 1,800 16,020,000
16/12/2008 8,500 -0.50 ▼ -5.56 8,500 8,500 8,500 1,100 9,350,000
15/12/2008 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500 4,500,000
12/12/2008 9,000 0.40 ▲ 4.65 8,900 9,000 8,900 2,500 22,500,000
11/12/2008 8,600 0.60 ▲ 7.50 8,600 8,600 8,600 500 4,300,000
10/12/2008 8,000 -0.60 ▼ -6.98 8,200 8,200 8,000 1,200 9,600,000
09/12/2008 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
08/12/2008 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 800 6,880,000
05/12/2008 8,600 -0.40 ▼ -4.44 8,600 8,600 8,600 1,000 8,600,000
04/12/2008 9,000 0.50 ▲ 5.88 9,000 9,000 9,000 1,300 11,700,000
03/12/2008 8,500 -0.50 ▼ -5.56 8,500 8,500 8,500 1,700 14,450,000
02/12/2008 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500 4,500,000
01/12/2008 9,000 0.00 ■■ 0.00 9,200 9,200 9,000 200 1,800,000
28/11/2008 9,000 0.10 ▲ 1.12 8,500 9,000 8,500 1,800 16,200,000
27/11/2008 8,900 0.10 ▲ 1.14 8,800 8,900 8,800 3,200 28,480,000
26/11/2008 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 800 7,040,000
25/11/2008 8,800 -0.40 ▼ -4.35 8,800 8,800 8,700 6,500 57,200,000
24/11/2008 9,200 -0.10 ▼ -1.08 9,500 9,700 9,200 2,300 21,160,000
21/11/2008 9,300 -0.40 ▼ -4.12 8,800 9,300 8,800 800 7,440,000
20/11/2008 9,700 0.00 ■■ 0.00 9,300 9,700 9,100 3,700 35,890,000
19/11/2008 9,700 -0.20 ▼ -2.02 9,900 9,900 9,600 5,400 52,380,000
18/11/2008 9,900 0.00 ■■ 0.00 9,700 9,900 9,700 400 3,960,000
17/11/2008 9,900 -0.90 ▼ -8.33 9,900 9,900 9,900 2,100 20,790,000
14/11/2008 10,800 0.50 ▲ 4.85 10,400 10,800 10,400 2,000 21,600,000
13/11/2008 10,300 -0.70 ▼ -6.36 10,500 10,500 10,300 11,000 113,300,000
12/11/2008 11,000 0.50 ▲ 4.76 11,000 11,000 11,000 500 5,500,000
11/11/2008 10,500 -0.60 ▼ -5.41 10,500 11,000 10,500 3,400 35,700,000
10/11/2008 11,100 0.00 ■■ 0.00 11,200 11,200 11,100 700 7,770,000
07/11/2008 11,100 -0.90 ▼ -7.50 11,100 11,200 11,100 6,800 75,480,000
06/11/2008 12,000 -0.40 ▼ -3.23 12,000 12,000 11,500 1,800 21,600,000
05/11/2008 12,400 0.70 ▲ 5.98 12,000 12,400 12,000 12,100 150,040,000
04/11/2008 11,700 0.30 ▲ 2.63 11,700 11,700 11,700 1,000 11,700,000
03/11/2008 11,400 0.20 ▲ 1.79 11,200 11,400 11,200 200 2,280,000
31/10/2008 11,200 -0.20 ▼ -1.75 11,200 11,200 10,500 8,200 91,840,000
30/10/2008 11,400 0.60 ▲ 5.56 10,100 11,400 10,100 800 9,120,000
29/10/2008 10,800 0.70 ▲ 6.93 10,800 10,800 10,800 20,500 221,400,000
28/10/2008 10,100 -0.70 ▼ -6.48 10,100 10,200 10,100 3,400 34,340,000
27/10/2008 10,800 -0.80 ▼ -6.90 10,800 10,800 10,800 1,600 17,280,000
24/10/2008 11,600 -0.80 ▼ -6.45 11,600 11,600 11,600 13,500 156,600,000
23/10/2008 12,400 -0.90 ▼ -6.77 12,400 12,400 12,400 500 6,200,000
22/10/2008 13,300 -0.70 ▼ -5.00 13,500 13,500 13,300 1,500 19,950,000
21/10/2008 14,000 -0.90 ▼ -6.04 14,500 15,000 13,900 4,200 58,800,000
20/10/2008 14,900 -1.10 ▼ -6.88 14,900 14,900 14,900 6,600 98,340,000
17/10/2008 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
16/10/2008 16,000 -1.10 ▼ -6.43 16,000 16,000 16,000 1,000 16,000,000
15/10/2008 17,100 0.10 ▲ 0.59 17,100 17,100 17,100 0 0
14/10/2008 17,000 1.00 ▲ 6.25 17,000 17,100 16,500 60,500 1,028,500,000
13/10/2008 16,000 0.60 ▲ 3.90 16,000 16,000 16,000 100 1,600,000
10/10/2008 15,400 0.90 ▲ 6.21 15,400 15,400 15,400 0 0
09/10/2008 14,500 -1.00 ▼ -6.45 15,800 16,500 14,500 3,800 55,100,000
08/10/2008 15,500 -1.10 ▼ -6.63 15,500 15,500 15,500 2,000 31,000,000
07/10/2008 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
06/10/2008 16,600 0.30 ▲ 1.84 16,600 16,600 16,600 0 0
03/10/2008 16,300 -0.70 ▼ -4.12 17,300 17,300 16,300 6,200 101,060,000
02/10/2008 17,000 -0.30 ▼ -1.73 17,400 17,400 17,000 3,200 54,400,000
01/10/2008 17,300 0.00 ■■ 0.00 16,100 17,900 16,100 2,800 48,440,000
30/09/2008 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
29/09/2008 17,300 0.10 ▲ 0.58 17,300 17,300 17,300 3,100 53,630,000
26/09/2008 17,200 -0.60 ▼ -3.37 17,700 17,700 17,200 4,500 77,400,000
25/09/2008 17,800 0.90 ▲ 5.33 17,000 18,000 17,000 2,500 44,500,000
24/09/2008 16,900 -0.10 ▼ -0.59 16,900 16,900 16,900 0 0
23/09/2008 17,000 1.00 ▲ 6.25 17,100 17,100 16,000 14,300 243,100,000
22/09/2008 16,000 1.00 ▲ 6.67 16,000 16,000 16,000 300 4,800,000
19/09/2008 15,000 0.90 ▲ 6.38 15,000 15,000 15,000 1,600 24,000,000
18/09/2008 14,100 -0.90 ▼ -6.00 14,500 14,500 14,100 7,800 109,980,000
17/09/2008 15,000 -1.30 ▼ -7.98 15,000 15,400 15,000 11,200 168,000,000
16/09/2008 16,300 -1.00 ▼ -5.78 16,100 16,300 16,100 13,800 224,940,000
15/09/2008 17,300 0.10 ▲ 0.58 17,200 17,400 17,200 19,700 340,810,000
12/09/2008 17,200 -1.00 ▼ -5.49 17,300 17,300 17,200 14,400 247,680,000
11/09/2008 18,200 -0.90 ▼ -4.71 18,600 18,600 18,200 14,200 258,440,000
10/09/2008 19,100 -0.10 ▼ -0.52 20,400 20,400 19,000 29,900 571,090,000
09/09/2008 19,200 0.80 ▲ 4.35 19,000 19,200 18,500 31,200 599,040,000
08/09/2008 18,400 0.30 ▲ 1.66 17,700 18,800 17,400 30,400 559,360,000
05/09/2008 18,100 -0.90 ▼ -4.74 19,100 19,100 17,900 23,200 419,920,000
04/09/2008 19,000 0.10 ▲ 0.53 20,200 20,200 18,000 45,500 864,500,000
03/09/2008 18,900 0.10 ▲ 0.53 18,900 18,900 18,900 600 11,340,000
29/08/2008 18,800 0.00 ■■ 0.00 17,700 18,800 17,500 30,500 573,400,000
28/08/2008 18,800 -0.30 ▼ -1.57 18,800 18,800 18,800 29,200 548,960,000
27/08/2008 19,100 0.00 ■■ 0.00 20,400 20,400 19,100 60,100 1,147,910,000
26/08/2008 19,100 1.20 ▲ 6.70 18,900 19,100 18,900 36,900 704,790,000
25/08/2008 17,900 0.80 ▲ 4.68 17,500 17,900 17,500 32,600 583,540,000
22/08/2008 17,100 0.60 ▲ 3.64 17,100 17,100 16,000 35,800 612,180,000
21/08/2008 16,500 1.00 ▲ 6.45 15,000 16,500 15,000 8,500 140,250,000
20/08/2008 15,500 -1.50 ▼ -8.82 15,500 15,700 15,500 20,400 316,200,000
19/08/2008 17,000 -0.50 ▼ -2.86 17,000 17,000 16,300 11,100 188,700,000
18/08/2008 17,500 -1.10 ▼ -5.91 19,900 19,900 17,300 58,200 1,018,500,000
15/08/2008 18,600 0.70 ▲ 3.91 18,600 18,600 18,600 29,700 552,420,000
14/08/2008 17,900 0.60 ▲ 3.47 17,900 17,900 17,800 15,200 272,080,000
13/08/2008 17,300 0.60 ▲ 3.59 17,300 17,300 17,300 2,300 39,790,000
12/08/2008 19,700 0.70 ▲ 3.68 19,700 19,700 19,000 93,400 1,839,980,000
11/08/2008 19,000 0.70 ▲ 3.83 19,000 19,000 19,000 26,600 505,400,000
08/08/2008 18,300 0.70 ▲ 3.98 18,300 18,300 18,300 3,100 56,730,000
07/08/2008 17,600 0.60 ▲ 3.53 17,600 17,600 17,600 1,200 21,120,000
06/08/2008 17,000 0.60 ▲ 3.66 17,000 17,000 17,000 5,200 88,400,000
05/08/2008 16,400 0.30 ▲ 1.86 16,400 16,400 16,400 800 13,120,000
04/08/2008 16,100 0.50 ▲ 3.21 15,500 16,100 15,500 16,100 259,210,000
01/08/2008 15,600 -0.40 ▼ -2.50 15,400 16,600 15,400 34,500 538,200,000
31/07/2008 16,000 -0.60 ▼ -3.61 16,000 16,000 16,000 200 3,200,000
30/07/2008 16,600 -0.60 ▼ -3.49 16,600 16,600 16,600 3,000 49,800,000
29/07/2008 17,200 -0.70 ▼ -3.91 17,200 17,400 17,200 18,100 311,320,000
28/07/2008 17,900 -0.70 ▼ -3.76 17,900 17,900 17,900 1,600 28,640,000
25/07/2008 18,600 -0.70 ▼ -3.63 18,600 18,600 18,600 200 3,720,000
24/07/2008 19,300 -0.80 ▼ -3.98 19,300 19,300 19,300 3,200 61,760,000
23/07/2008 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
22/07/2008 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
21/07/2008 20,100 0.10 ▲ 0.50 20,100 20,100 20,100 2,200 44,220,000
18/07/2008 20,000 -0.80 ▼ -3.85 21,600 21,600 20,000 3,200 64,000,000
17/07/2008 20,800 0.80 ▲ 4.00 20,800 20,800 20,800 36,800 765,440,000
16/07/2008 20,000 -0.10 ▼ -0.50 20,000 20,000 20,000 40,000 800,000,000
15/07/2008 20,100 0.70 ▲ 3.61 18,700 20,100 18,700 90,200 1,813,020,000
14/07/2008 19,400 -0.80 ▼ -3.96 19,400 19,400 19,400 4,100 79,540,000
11/07/2008 20,200 -0.80 ▼ -3.81 20,200 20,200 20,200 2,600 52,520,000
10/07/2008 21,000 -0.80 ▼ -3.67 21,000 21,000 21,000 100 2,100,000
09/07/2008 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
08/07/2008 21,800 -0.30 ▼ -1.36 21,800 21,800 21,800 100 2,180,000
07/07/2008 22,100 -0.90 ▼ -3.91 23,900 23,900 22,100 3,100 68,510,000
04/07/2008 23,000 -0.90 ▼ -3.77 23,000 24,800 23,000 9,600 220,800,000
03/07/2008 23,900 -0.90 ▼ -3.63 23,900 23,900 23,900 100 2,390,000
02/07/2008 24,800 -1.00 ▼ -3.88 24,800 24,800 24,800 100 2,480,000
01/07/2008 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
30/06/2008 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
27/06/2008 25,800 -0.20 ▼ -0.77 25,800 25,800 25,800 0 0
26/06/2008 26,000 1.00 ▲ 4.00 26,000 26,000 25,000 2,700 70,200,000
25/06/2008 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 13,600 340,000,000
(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