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 Xuất Nhập Khẩu Petrolimex
Petrolimex International Trading Joint Stock Company
Mã CK:      PIT      5.28      ■■ 0 (0%)      (cập nhật 17:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.pitco.com.vn
PIT » 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 5,280 0.00 ■■ 0.00 5,280 5,280 5,250 220 1,161,600
21/11/2024 5,280 0.00 ■■ 0.00 5,280 5,280 5,270 70 369,600
20/11/2024 5,280 -0.07 ▼ -1.33 5,350 5,290 5,000 80 422,400
19/11/2024 5,350 0.00 ■■ 0.00 5,350 5,350 5,350 20 107,000
18/11/2024 5,350 0.33 ▲ 6.17 5,020 5,350 5,000 1,500 8,025,000
15/11/2024 5,020 -0.26 ▼ -5.18 5,280 5,390 5,020 120 602,400
14/11/2024 5,280 -0.01 ▼ -0.19 5,290 5,300 5,280 80 422,400
13/11/2024 5,290 -0.01 ▼ -0.19 5,300 5,300 5,290 90 476,100
12/11/2024 5,300 0.30 ▲ 5.66 5,000 5,350 5,000 580 3,074,000
11/11/2024 5,000 -0.09 ▼ -1.80 5,090 5,290 5,000 160 800,000
08/11/2024 5,090 0.09 ▲ 1.77 5,000 5,090 4,900 60 305,400
07/11/2024 5,000 -0.11 ▼ -2.20 5,110 5,110 5,000 240 1,200,000
06/11/2024 5,110 0.01 ▲ 0.20 5,100 5,200 5,110 60 306,600
05/11/2024 5,100 -0.02 ▼ -0.39 5,120 5,100 5,100 20 102,000
04/11/2024 5,120 0.00 ■■ 0.00 5,120 5,120 5,120 20 102,400
01/11/2024 5,120 -0.07 ▼ -1.37 5,190 5,120 5,000 120 614,400
31/10/2024 5,190 0.21 ▲ 4.05 4,980 5,190 4,960 220 1,141,800
30/10/2024 4,980 -0.02 ▼ -0.40 5,000 5,010 4,910 500 2,490,000
29/10/2024 5,000 -0.02 ▼ -0.40 5,020 5,020 5,000 230 1,150,000
28/10/2024 5,020 -0.08 ▼ -1.59 5,100 5,040 5,000 1,320 6,626,400
25/10/2024 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 60 306,000
24/10/2024 5,100 -0.07 ▼ -1.37 5,170 5,170 5,100 250 1,275,000
23/10/2024 5,170 -0.01 ▼ -0.19 5,180 5,170 5,170 10 51,700
22/10/2024 5,180 0.01 ▲ 0.19 5,170 5,180 5,030 280 1,450,400
18/10/2024 5,170 0.01 ▲ 0.19 5,160 5,190 5,170 40 206,800
17/10/2024 5,160 0.00 ■■ 0.00 5,160 5,160 5,160 100 516,000
16/10/2024 5,160 0.01 ▲ 0.19 5,150 5,240 5,160 50 258,000
15/10/2024 5,150 -0.10 ▼ -1.94 5,250 5,250 5,120 210 1,081,500
14/10/2024 5,250 -0.04 ▼ -0.76 5,290 5,280 5,250 60 315,000
11/10/2024 5,290 0.03 ▲ 0.57 5,260 5,570 5,200 820 4,337,800
10/10/2024 5,260 0.00 ■■ 0.00 5,260 5,260 5,260 320 1,683,200
09/10/2024 5,260 -0.11 ▼ -2.09 5,370 5,300 5,050 540 2,840,400
08/10/2024 5,370 0.07 ▲ 1.30 5,300 5,370 5,300 90 483,300
07/10/2024 5,300 -0.10 ▼ -1.89 5,400 5,450 5,270 470 2,491,000
04/10/2024 5,400 0.10 ▲ 1.85 5,300 5,440 5,400 380 2,052,000
03/10/2024 5,300 -0.22 ▼ -4.15 5,520 5,520 5,300 550 2,915,000
02/10/2024 5,520 0.17 ▲ 3.08 5,350 5,550 5,350 290 1,600,800
01/10/2024 5,350 -0.34 ▼ -6.36 5,690 5,650 5,300 1,510 8,078,500
27/09/2024 5,690 0.24 ▲ 4.22 5,450 5,730 5,690 100 569,000
26/09/2024 5,450 0.00 ■■ 0.00 5,450 5,750 5,450 1,890 10,300,500
25/09/2024 5,450 0.01 ▲ 0.18 5,440 5,780 5,440 130 708,500
24/09/2024 5,440 0.00 ■■ 0.00 5,440 5,440 5,440 10 54,400
23/09/2024 5,440 0.04 ▲ 0.74 5,400 5,450 5,440 240 1,305,600
20/09/2024 5,400 -0.10 ▼ -1.85 5,500 5,500 5,400 1,300 7,020,000
19/09/2024 5,500 -0.29 ▼ -5.27 5,790 5,780 5,500 50 275,000
18/09/2024 5,790 0.24 ▲ 4.15 5,550 5,790 5,550 100 579,000
17/09/2024 5,550 0.00 ■■ 0.00 5,550 5,550 5,550 20 111,000
16/09/2024 5,550 0.00 ■■ 0.00 5,550 5,550 5,550 30 166,500
13/09/2024 5,550 0.00 ■■ 0.00 5,550 5,550 5,550 40 222,000
12/09/2024 5,550 0.00 ■■ 0.00 5,550 5,790 5,550 540 2,997,000
11/09/2024 5,550 0.15 ▲ 2.70 5,400 5,550 5,400 100 555,000
10/09/2024 5,400 -0.02 ▼ -0.37 5,420 5,400 5,400 120 648,000
09/09/2024 5,420 0.00 ■■ 0.00 5,420 5,430 5,420 230 1,246,600
06/09/2024 5,420 -0.18 ▼ -3.32 5,600 5,600 5,420 510 2,764,200
05/09/2024 5,600 -0.30 ▼ -5.36 5,900 5,870 5,550 820 4,592,000
30/08/2024 5,900 0.30 ▲ 5.08 5,600 5,900 5,600 610 3,599,000
29/08/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 210 1,176,000
28/08/2024 5,600 -0.01 ▼ -0.18 5,610 5,640 5,560 100 560,000
27/08/2024 5,610 -0.14 ▼ -2.50 5,750 5,760 5,610 210 1,178,100
26/08/2024 5,750 -0.20 ▼ -3.48 5,950 5,890 5,600 430 2,472,500
23/08/2024 5,950 -0.03 ▼ -0.50 5,980 5,950 5,950 70 416,500
22/08/2024 5,980 -0.02 ▼ -0.33 6,000 5,980 5,750 400 2,392,000
21/08/2024 6,000 0.01 ▲ 0.17 5,990 6,000 5,740 650 3,900,000
19/08/2024 5,990 -0.06 ▼ -1.00 6,050 5,990 5,650 420 2,515,800
16/08/2024 6,050 0.00 ■■ 0.00 6,050 6,050 5,630 410 2,480,500
15/08/2024 6,050 0.07 ▲ 1.16 5,980 6,140 6,050 290 1,754,500
14/08/2024 5,980 0.08 ▲ 1.34 5,900 5,980 5,800 530 3,169,400
13/08/2024 5,900 -0.10 ▼ -1.69 6,000 6,160 5,900 420 2,478,000
12/08/2024 6,000 0.37 ▲ 6.17 5,630 6,020 5,630 960 5,760,000
09/08/2024 5,630 -0.32 ▼ -5.68 5,950 6,150 5,620 930 5,235,900
08/08/2024 5,950 -0.03 ▼ -0.50 5,980 5,970 5,700 220 1,309,000
07/08/2024 5,980 -0.01 ▼ -0.17 5,990 6,090 5,600 80 478,400
06/08/2024 5,990 -0.01 ▼ -0.17 6,000 6,140 5,990 580 3,474,200
05/08/2024 6,000 0.00 ■■ 0.00 6,000 6,200 5,620 760 4,560,000
02/08/2024 6,000 -0.06 ▼ -1.00 6,060 6,030 5,660 290 1,740,000
31/07/2024 6,060 -0.02 ▼ -0.33 6,080 6,060 5,710 110 666,600
30/07/2024 6,080 0.00 ■■ 0.00 6,080 6,080 5,710 40 243,200
29/07/2024 6,080 0.00 ■■ 0.00 6,080 6,080 6,080 20 121,600
26/07/2024 6,080 0.23 ▲ 3.78 5,850 6,100 5,750 1,340 8,147,200
25/07/2024 5,850 0.05 ▲ 0.85 5,800 5,850 5,850 180 1,053,000
24/07/2024 5,800 -0.20 ▼ -3.45 6,000 6,080 5,600 440 2,552,000
23/07/2024 6,000 0.10 ▲ 1.67 5,900 6,000 5,900 70 420,000
22/07/2024 5,900 0.06 ▲ 1.02 5,840 5,950 5,850 290 1,711,000
19/07/2024 5,840 -0.35 ▼ -5.99 6,190 5,840 5,820 150 876,000
18/07/2024 6,190 -0.01 ▼ -0.16 6,200 6,190 5,900 140 866,600
16/07/2024 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 110 682,000
15/07/2024 6,200 -0.04 ▼ -0.65 6,240 6,240 6,200 350 2,170,000
12/07/2024 6,240 0.06 ▲ 0.96 6,180 6,250 5,800 240 1,497,600
11/07/2024 6,180 0.00 ■■ 0.00 6,180 6,180 6,050 100 618,000
10/07/2024 6,180 0.08 ▲ 1.29 6,100 6,250 6,020 1,570 9,702,600
09/07/2024 6,100 0.15 ▲ 2.46 5,950 6,150 5,950 1,480 9,028,000
08/07/2024 5,950 -0.05 ▼ -0.84 6,000 6,100 5,950 1,050 6,247,500
05/07/2024 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 1,520 9,120,000
04/07/2024 6,000 0.10 ▲ 1.67 5,900 6,000 5,900 280 1,680,000
03/07/2024 5,900 -0.09 ▼ -1.53 5,990 5,990 5,900 330 1,947,000
02/07/2024 5,990 0.00 ■■ 0.00 5,990 6,000 5,900 300 1,797,000
01/07/2024 5,990 0.09 ▲ 1.50 5,900 6,000 5,800 220 1,317,800
28/06/2024 5,900 -0.05 ▼ -0.85 5,950 6,000 5,820 100 590,000
27/06/2024 5,950 0.06 ▲ 1.01 5,890 6,000 5,850 450 2,677,500
26/06/2024 5,890 -0.08 ▼ -1.36 5,970 5,890 5,870 30 176,700
25/06/2024 5,970 0.00 ■■ 0.00 5,970 6,000 5,970 210 1,253,700
24/06/2024 5,970 -0.05 ▼ -0.84 6,020 6,000 5,970 1,900 11,343,000
21/06/2024 6,020 0.00 ■■ 0.00 6,020 6,020 6,020 110 662,200
20/06/2024 6,020 -0.10 ▼ -1.66 6,120 6,050 6,020 350 2,107,000
19/06/2024 6,120 -0.08 ▼ -1.31 6,200 6,200 6,120 150 918,000
18/06/2024 6,200 0.08 ▲ 1.29 6,120 6,200 6,130 290 1,798,000
17/06/2024 6,120 -0.09 ▼ -1.47 6,210 6,120 6,100 80 489,600
14/06/2024 6,210 0.01 ▲ 0.16 6,200 6,210 6,050 280 1,738,800
13/06/2024 6,200 0.00 ■■ 0.00 6,200 6,200 6,150 950 5,890,000
12/06/2024 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 250 1,550,000
11/06/2024 6,200 0.07 ▲ 1.13 6,130 6,250 6,000 1,360 8,432,000
07/06/2024 6,130 -0.07 ▼ -1.14 6,200 6,200 6,130 410 2,513,300
06/06/2024 6,200 0.15 ▲ 2.42 6,050 6,250 6,200 240 1,488,000
05/06/2024 6,050 -0.11 ▼ -1.82 6,160 6,180 6,030 590 3,569,500
04/06/2024 6,160 0.00 ■■ 0.00 6,160 6,160 6,030 1,290 7,946,400
03/06/2024 6,160 0.00 ■■ 0.00 6,160 6,160 5,900 410 2,525,600
31/05/2024 6,160 -0.02 ▼ -0.32 6,180 6,180 6,140 340 2,094,400
30/05/2024 6,180 -0.02 ▼ -0.32 6,200 6,200 6,020 530 3,275,400
29/05/2024 6,200 -0.18 ▼ -2.90 6,380 6,370 6,200 190 1,178,000
28/05/2024 6,380 0.10 ▲ 1.57 6,280 6,490 6,350 1,930 12,313,400
27/05/2024 6,280 0.28 ▲ 4.46 6,000 6,350 6,280 210 1,318,800
24/05/2024 6,000 -0.03 ▼ -0.50 6,030 6,240 5,900 510 3,060,000
23/05/2024 6,030 -0.17 ▼ -2.82 6,200 6,190 6,020 240 1,447,200
22/05/2024 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 530 3,286,000
21/05/2024 6,200 0.00 ■■ 0.00 6,200 6,450 6,200 60 372,000
20/05/2024 6,200 0.05 ▲ 0.81 6,150 6,300 5,800 1,030 6,386,000
17/05/2024 6,150 0.00 ■■ 0.00 6,150 6,150 6,150 100 615,000
16/05/2024 6,150 -0.04 ▼ -0.65 6,190 6,290 6,100 1,950 11,992,500
15/05/2024 6,190 0.04 ▲ 0.65 6,150 6,200 6,190 40 247,600
14/05/2024 6,150 0.05 ▲ 0.81 6,100 6,150 6,090 1,270 7,810,500
13/05/2024 6,100 -0.05 ▼ -0.82 6,150 6,200 6,100 2,450 14,945,000
10/05/2024 6,150 -0.05 ▼ -0.81 6,200 6,250 6,000 2,140,000 13,161,000,000
09/05/2024 6,200 -0.10 ▼ -1.61 6,300 6,300 6,200 80 496,000
08/05/2024 6,300 0.00 ■■ 0.00 6,300 6,350 6,300 60 378,000
02/05/2024 6,200 -0.30 ▼ -4.84 6,500 6,500 6,050 300 1,860,000
26/04/2024 6,500 0.00 ■■ 0.00 6,500 6,900 6,500 310 2,015,000
25/04/2024 6,500 0.42 ▲ 6.46 6,080 6,500 6,100 2,790 18,135,000
24/04/2024 6,080 0.08 ▲ 1.32 6,000 6,100 5,990 480 2,918,400
23/04/2024 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 110 660,000
22/04/2024 6,000 0.01 ▲ 0.17 5,990 6,000 6,000 280 1,680,000
19/04/2024 5,990 -0.01 ▼ -0.17 6,000 6,000 5,700 710 4,252,900
17/04/2024 6,000 -0.20 ▼ -3.33 6,200 6,180 6,000 560 3,360,000
16/04/2024 6,200 0.24 ▲ 3.87 5,960 6,290 6,000 1,380 8,556,000
15/04/2024 5,960 -0.40 ▼ -6.71 6,360 6,350 5,960 950 5,662,000
12/04/2024 6,360 0.12 ▲ 1.89 6,240 6,400 6,120 200 1,272,000
11/04/2024 6,240 0.04 ▲ 0.64 6,200 6,300 6,000 3,830 23,899,200
10/04/2024 6,200 -0.10 ▼ -1.61 6,300 6,590 6,200 800 4,960,000
09/04/2024 6,300 0.29 ▲ 4.60 6,010 6,360 6,230 280 1,764,000
08/04/2024 6,010 -0.22 ▼ -3.66 6,230 6,500 5,900 1,830 10,998,300
05/04/2024 6,230 -0.30 ▼ -4.82 6,530 6,530 6,080 1,540 9,594,200
04/04/2024 6,530 -0.47 ▼ -7.20 7,000 6,900 6,510 970 6,334,100
03/04/2024 7,000 0.33 ▲ 4.71 6,670 7,000 6,550 1,010 7,070,000
02/04/2024 6,670 -0.01 ▼ -0.15 6,680 6,670 6,450 940 6,269,800
01/04/2024 6,680 -0.02 ▼ -0.30 6,700 6,690 6,500 420 2,805,600
29/03/2024 6,700 0.00 ■■ 0.00 6,700 6,750 6,700 1,250 8,375,000
28/03/2024 6,700 -0.10 ▼ -1.49 6,800 6,790 6,600 1,390 9,313,000
27/03/2024 6,800 0.12 ▲ 1.76 6,680 7,000 6,500 940 6,392,000
26/03/2024 6,680 -0.12 ▼ -1.80 6,800 6,800 6,650 720 4,809,600
25/03/2024 6,800 -0.01 ▼ -0.15 6,810 6,850 6,400 750 5,100,000
22/03/2024 6,810 -0.09 ▼ -1.32 6,900 6,910 6,800 1,280 8,716,800
21/03/2024 6,900 -0.09 ▼ -1.30 6,990 6,990 6,890 1,530 10,557,000
20/03/2024 6,990 -0.01 ▼ -0.14 7,000 6,990 6,840 500 3,495,000
19/03/2024 7,000 -0.20 ▼ -2.86 7,200 7,200 7,000 2,430 17,010,000
18/03/2024 7,200 -0.10 ▼ -1.39 7,300 7,400 6,800 2,820 20,304,000
15/03/2024 7,300 0.17 ▲ 2.33 7,130 7,620 7,200 8,040 58,692,000
14/03/2024 7,130 0.46 ▲ 6.45 6,670 7,130 6,680 4,380 31,229,400
13/03/2024 6,670 0.43 ▲ 6.45 6,240 6,670 6,240 1,740 11,605,800
12/03/2024 6,240 -0.30 ▼ -4.81 6,540 6,900 6,110 1,490 9,297,600
11/03/2024 6,540 -0.49 ▼ -7.49 7,030 7,000 6,540 3,980 26,029,200
08/03/2024 7,030 -0.21 ▼ -2.99 7,240 7,740 6,760 12,980 91,249,400
07/03/2024 7,240 1.68 ▲ 23.20 5,560 7,240 7,240 5,500 39,820,000
06/03/2024 6,770 0.44 ▲ 6.50 6,330 6,770 6,700 5,190 35,136,300
05/03/2024 6,330 0.41 ▲ 6.48 5,920 6,330 5,920 6,980 44,183,400
04/03/2024 5,920 -0.08 ▼ -1.35 6,000 6,100 5,920 740 4,380,800
01/03/2024 6,000 -0.10 ▼ -1.67 6,100 6,120 6,000 1,030 6,180,000
29/02/2024 6,100 0.10 ▲ 1.64 6,000 6,110 6,000 2,170 13,237,000
28/02/2024 6,000 0.08 ▲ 1.33 5,920 6,000 5,920 1,890 11,340,000
27/02/2024 5,920 0.00 ■■ 0.00 5,920 5,930 5,900 530 3,137,600
26/02/2024 5,920 -0.07 ▼ -1.18 5,990 5,990 5,900 730 4,321,600
23/02/2024 5,990 -0.15 ▼ -2.50 6,140 6,100 5,900 2,000 11,980,000
22/02/2024 6,140 0.04 ▲ 0.65 6,100 6,140 6,100 890 5,464,600
21/02/2024 6,100 -0.19 ▼ -3.11 6,290 6,250 6,010 530 3,233,000
20/02/2024 6,290 0.09 ▲ 1.43 6,200 6,300 6,200 190 1,195,100
19/02/2024 6,200 0.25 ▲ 4.03 5,950 6,200 6,000 2,330 14,446,000
16/02/2024 5,950 0.05 ▲ 0.84 5,900 5,980 5,760 430 2,558,500
15/02/2024 5,900 0.05 ▲ 0.85 5,850 5,900 5,810 470 2,773,000
07/02/2024 5,850 0.29 ▲ 4.96 5,560 5,880 5,560 360 2,106,000
06/02/2024 5,560 -0.34 ▼ -6.12 5,900 5,900 5,560 850 4,726,000
05/02/2024 5,900 0.00 ■■ 0.00 5,900 5,900 5,850 250 1,475,000
02/02/2024 5,900 0.00 ■■ 0.00 5,900 5,990 5,900 470 2,773,000
01/02/2024 5,900 0.04 ▲ 0.68 5,860 6,000 5,900 650 3,835,000
31/01/2024 5,860 -0.14 ▼ -2.39 6,000 6,010 5,860 2,060 12,071,600
30/01/2024 6,000 -0.12 ▼ -2.00 6,120 6,140 5,800 470 2,820,000
29/01/2024 6,120 0.09 ▲ 1.47 6,030 6,200 5,950 820 5,018,400
19/01/2024 6,360 -0.04 ▼ -0.63 6,400 6,400 6,150 720 4,579,200
18/01/2024 6,400 -0.03 ▼ -0.47 6,430 6,400 6,200 170 1,088,000
17/01/2024 6,430 0.18 ▲ 2.80 6,250 6,430 6,150 190 1,221,700
16/01/2024 6,250 -0.10 ▼ -1.60 6,350 6,350 6,190 1,150 7,187,500
15/01/2024 6,350 0.05 ▲ 0.79 6,300 6,350 6,200 210 1,333,500
12/01/2024 6,300 -0.12 ▼ -1.90 6,420 6,420 6,250 1,420 8,946,000
11/01/2024 6,420 0.02 ▲ 0.31 6,400 6,420 6,200 510 3,274,200
10/01/2024 6,400 -0.20 ▼ -3.13 6,600 6,600 6,390 610 3,904,000
09/01/2024 6,600 0.10 ▲ 1.52 6,500 6,770 6,350 1,220 8,052,000
08/01/2024 6,500 0.00 ■■ 0.00 6,500 6,930 6,200 1,490 9,685,000
05/01/2024 6,500 -0.30 ▼ -4.62 6,800 7,000 6,500 2,540 16,510,000
04/01/2024 6,800 0.17 ▲ 2.50 6,630 7,090 6,600 4,880 33,184,000
03/01/2024 6,630 0.43 ▲ 6.49 6,200 6,630 6,210 1,550 10,276,500
02/01/2024 6,200 0.40 ▲ 6.45 5,800 6,200 6,000 3,570 22,134,000
29/12/2023 5,800 -0.10 ▼ -1.72 5,900 5,900 5,800 370 2,146,000
28/12/2023 5,900 0.01 ▲ 0.17 5,890 5,950 5,600 1,870 11,033,000
27/12/2023 5,890 -0.04 ▼ -0.68 5,930 5,990 5,800 1,520 8,952,800
26/12/2023 5,930 0.00 ■■ 0.00 5,930 6,000 5,800 850 5,040,500
25/12/2023 5,930 0.18 ▲ 3.04 5,750 5,950 5,370 4,280 25,380,400
22/12/2023 5,750 -0.10 ▼ -1.74 5,850 5,870 5,750 2,530 14,547,500
21/12/2023 5,850 -0.23 ▼ -3.93 6,080 6,080 5,820 4,640 27,144,000
20/12/2023 6,080 -0.02 ▼ -0.33 6,100 6,450 6,050 2,320 14,105,600
19/12/2023 6,100 -0.40 ▼ -6.56 6,500 6,500 6,050 7,390 45,079,000
18/12/2023 6,500 -0.05 ▼ -0.77 6,550 6,550 6,400 1,100 7,150,000
15/12/2023 6,550 -0.24 ▼ -3.66 6,790 6,790 6,550 1,510 9,890,500
14/12/2023 6,790 -0.20 ▼ -2.95 6,990 6,900 6,700 1,090 7,401,100
13/12/2023 6,700 -0.29 ▼ -4.33 6,990 0 0 4,780 32,026,000
12/12/2023 6,990 -0.01 ▼ -0.14 7,000 7,130 6,800 1,530 10,694,700
11/12/2023 7,000 -0.02 ▼ -0.29 7,020 7,100 6,910 2,040 14,280,000
08/12/2023 7,020 -0.01 ▼ -0.14 7,030 7,180 7,020 510 3,580,200
07/12/2023 7,030 0.00 ■■ 0.00 7,030 7,040 7,000 1,830 12,864,900
06/12/2023 7,030 -0.14 ▼ -1.99 7,170 7,320 7,030 940 6,608,200
05/12/2023 7,170 -0.11 ▼ -1.53 7,280 7,270 7,100 270 1,935,900
04/12/2023 7,280 -0.02 ▼ -0.27 7,300 7,280 7,010 1,530 11,138,400
01/12/2023 7,300 -0.10 ▼ -1.37 7,400 7,500 6,920 250 1,825,000
30/11/2023 7,150 -0.25 ▼ -3.50 7,400 7,500 6,920 1,570 11,225,500
29/11/2023 7,400 0.15 ▲ 2.03 7,250 7,400 7,000 620 4,588,000
28/11/2023 7,250 -0.11 ▼ -1.52 7,360 7,300 6,950 660 4,785,000
27/11/2023 7,360 0.16 ▲ 2.17 7,200 7,490 7,180 40 294,400
24/11/2023 7,200 0.00 ■■ 0.00 7,200 7,200 7,150 160 1,152,000
23/11/2023 7,200 -0.20 ▼ -2.78 7,400 7,770 7,160 550 3,960,000
22/11/2023 7,400 0.05 ▲ 0.68 7,350 7,400 7,100 370 2,738,000
21/11/2023 7,350 0.15 ▲ 2.04 7,200 7,700 6,820 1,020 7,497,000
20/11/2023 7,200 -0.20 ▼ -2.78 7,400 7,600 7,200 40 288,000
17/11/2023 7,400 -0.09 ▼ -1.22 7,490 7,600 7,400 460 3,404,000
16/11/2023 7,490 -0.01 ▼ -0.13 7,500 7,490 7,400 510 3,819,900
15/11/2023 7,500 0.00 ■■ 0.00 7,500 7,500 7,490 820 6,150,000
14/11/2023 7,500 -0.20 ▼ -2.67 7,700 7,700 7,300 1,230 9,225,000
13/11/2023 7,700 0.30 ▲ 3.90 7,400 7,700 7,020 400 3,080,000
10/11/2023 7,400 -0.10 ▼ -1.35 7,500 7,500 7,400 730 5,402,000
09/11/2023 7,500 -0.50 ▼ -6.67 8,000 8,050 7,500 1,890 14,175,000
08/11/2023 8,000 0.00 ■■ 0.00 8,000 8,000 7,500 1,400 11,200,000
07/11/2023 8,000 0.30 ▲ 3.75 7,700 8,010 7,700 1,090 8,720,000
06/11/2023 7,700 0.40 ▲ 5.19 7,300 7,810 7,400 2,590 19,943,000
03/11/2023 7,300 -0.10 ▼ -1.37 7,400 7,800 7,000 400 2,920,000
02/11/2023 7,400 0.10 ▲ 1.35 7,300 7,480 7,100 320 2,368,000
01/11/2023 7,300 -0.14 ▼ -1.92 7,440 7,300 7,300 50 365,000
31/10/2023 7,440 0.26 ▲ 3.49 7,180 7,550 7,000 180 1,339,200
30/10/2023 7,180 0.33 ▲ 4.60 6,850 7,290 7,100 80 574,400
27/10/2023 6,850 -0.50 ▼ -7.30 7,350 7,340 6,840 1,270 8,699,500
26/10/2023 7,350 -0.25 ▼ -3.40 7,600 7,430 7,350 1,370 10,069,500
25/10/2023 7,600 0.15 ▲ 1.97 7,450 7,970 7,450 490 3,724,000
24/10/2023 7,450 0.15 ▲ 2.01 7,300 7,450 7,100 320 2,384,000
23/10/2023 7,300 0.00 ■■ 0.00 7,300 7,350 7,300 400 2,920,000
20/10/2023 7,300 -0.14 ▼ -1.92 7,440 7,440 7,000 470 3,431,000
19/10/2023 7,440 -0.55 ▼ -7.39 7,990 8,280 7,440 2,580 19,195,200
18/10/2023 7,990 -0.31 ▼ -3.88 8,300 8,300 7,720 800 6,392,000
17/10/2023 8,300 -0.40 ▼ -4.82 8,700 8,700 8,300 320 2,656,000
16/10/2023 8,700 0.00 ■■ 0.00 8,700 8,700 8,100 3,430 29,841,000
13/10/2023 8,700 -0.13 ▼ -1.49 8,830 9,340 8,230 4,310 37,497,000
12/10/2023 8,830 0.57 ▲ 6.46 8,260 8,830 8,500 5,540 48,918,200
11/10/2023 8,260 0.54 ▲ 6.54 7,720 8,260 8,260 2,010 16,602,600
10/10/2023 7,720 0.50 ▲ 6.48 7,220 7,720 7,720 890 6,870,800
09/10/2023 7,220 0.47 ▲ 6.51 6,750 7,220 7,150 710 5,126,200
06/10/2023 6,750 0.02 ▲ 0.30 6,730 6,750 6,750 50 337,500
05/10/2023 6,730 -0.48 ▼ -7.13 7,210 7,200 6,710 870 5,855,100
04/10/2023 7,210 0.00 ■■ 0.00 7,210 7,210 7,100 980 7,065,800
03/10/2023 7,210 -0.48 ▼ -6.66 7,690 7,680 7,210 1,370 9,877,700
02/10/2023 7,690 -0.02 ▼ -0.26 7,710 7,750 7,230 810 6,228,900
29/09/2023 7,710 0.12 ▲ 1.56 7,590 7,880 7,060 240 1,850,400
28/09/2023 7,590 -0.01 ▼ -0.13 7,600 7,590 7,590 20 151,800
27/09/2023 7,600 0.11 ▲ 1.45 7,490 8,000 7,600 620 4,712,000
26/09/2023 7,490 0.41 ▲ 5.47 7,080 7,550 7,080 800 5,992,000
22/09/2023 7,500 -0.39 ▼ -5.20 7,890 7,890 7,500 1,100 8,250,000
21/09/2023 7,890 -0.11 ▼ -1.39 8,000 8,000 7,890 840 6,627,600
20/09/2023 8,000 0.50 ▲ 6.25 7,500 8,000 7,500 780 6,240,000
19/09/2023 7,500 -0.50 ▼ -6.67 8,000 8,000 7,470 2,030 15,225,000
18/09/2023 8,000 -0.31 ▼ -3.88 8,310 8,310 8,000 1,760 14,080,000
15/09/2023 8,310 -0.48 ▼ -5.78 8,790 8,700 8,180 1,000 8,310,000
14/09/2023 8,790 -0.01 ▼ -0.11 8,800 9,300 8,500 2,080 18,283,200
13/09/2023 8,800 -0.10 ▼ -1.14 8,900 8,900 8,600 1,340 11,792,000
12/09/2023 8,900 -0.20 ▼ -2.25 9,100 9,500 8,520 2,770 24,653,000
11/09/2023 9,100 0.27 ▲ 2.97 8,830 9,250 9,000 3,670 33,397,000
08/09/2023 8,830 0.28 ▲ 3.17 8,550 9,000 8,550 2,610 23,046,300
07/09/2023 8,550 -0.19 ▼ -2.22 8,740 8,850 8,550 9,390 80,284,500
06/09/2023 8,740 -0.01 ▼ -0.11 8,750 8,750 8,600 2,600 22,724,000
05/09/2023 8,750 0.05 ▲ 0.57 8,700 8,900 8,680 1,490 13,037,500
31/08/2023 8,700 -0.04 ▼ -0.46 8,740 8,810 8,460 4,020 34,974,000
30/08/2023 8,740 -0.06 ▼ -0.69 8,800 8,810 8,470 4,560 39,854,400
29/08/2023 8,800 0.01 ▲ 0.11 8,790 9,400 8,600 8,800 77,440,000
28/08/2023 8,790 -0.08 ▼ -0.91 8,870 8,800 8,300 1,540 13,536,600
25/08/2023 8,870 -0.01 ▼ -0.11 8,880 9,500 8,260 21,450 190,261,500
24/08/2023 8,880 -0.66 ▼ -7.43 9,540 8,880 8,880 480 4,262,400
23/08/2023 9,540 -0.71 ▼ -7.44 10,250 9,540 9,540 1,550 14,787,000
22/08/2023 10,250 -0.75 ▼ -7.32 11,000 10,250 10,250 140 1,435,000
21/08/2023 11,000 -0.80 ▼ -7.27 11,800 11,800 11,000 3,080 33,880,000
18/08/2023 11,800 0.75 ▲ 6.36 11,050 11,800 11,800 4,940 58,292,000
17/08/2023 11,050 0.70 ▲ 6.33 10,350 11,050 11,050 3,240 35,802,000
16/08/2023 10,350 0.66 ▲ 6.38 9,690 10,350 10,350 5,770 59,719,500
15/08/2023 9,690 0.63 ▲ 6.50 9,060 9,690 9,690 6,810 65,988,900
14/08/2023 9,060 0.59 ▲ 6.51 8,470 9,060 9,060 4,030 36,511,800
11/08/2023 8,470 0.55 ▲ 6.49 7,920 8,470 8,470 3,000 25,410,000
10/08/2023 7,920 0.51 ▲ 6.44 7,410 7,920 7,410 16,570 131,234,400
09/08/2023 7,410 0.48 ▲ 6.48 6,930 7,410 7,410 3,080 22,822,800
08/08/2023 6,930 0.45 ▲ 6.49 6,480 6,930 6,930 3,940 27,304,200
07/08/2023 6,480 0.42 ▲ 6.48 6,060 6,480 6,480 1,540 9,979,200
04/08/2023 6,060 0.39 ▲ 6.44 5,670 6,060 6,060 4,700 28,482,000
03/08/2023 5,670 0.37 ▲ 6.53 5,300 5,670 5,600 9,030 51,200,100
02/08/2023 5,300 0.10 ▲ 1.89 5,200 5,300 5,210 6,260 33,178,000
01/08/2023 5,200 0.04 ▲ 0.77 5,160 5,200 5,150 2,150 11,180,000
31/07/2023 5,160 -0.08 ▼ -1.55 5,240 5,300 5,060 450 2,322,000
28/07/2023 5,240 0.19 ▲ 3.63 5,050 5,300 5,050 1,410 7,388,400
27/07/2023 5,050 -0.25 ▼ -4.95 5,300 5,300 5,050 150 757,500
26/07/2023 5,300 0.06 ▲ 1.13 5,240 5,300 5,100 3,790 20,087,000
25/07/2023 5,240 0.22 ▲ 4.20 5,020 5,240 5,000 330 1,729,200
24/07/2023 5,020 0.01 ▲ 0.20 5,010 5,020 5,020 210 1,054,200
21/07/2023 5,010 -0.05 ▼ -1.00 5,060 5,060 5,010 30 150,300
20/07/2023 5,060 0.01 ▲ 0.20 5,050 5,080 5,060 920 4,655,200
19/07/2023 5,050 0.00 ■■ 0.00 5,050 5,050 5,050 190 959,500
18/07/2023 5,050 0.03 ▲ 0.59 5,020 5,050 5,020 590 2,979,500
17/07/2023 5,020 -0.18 ▼ -3.59 5,200 5,290 5,000 880 4,417,600
14/07/2023 5,200 0.00 ■■ 0.00 5,200 5,250 5,200 110 572,000
13/07/2023 5,200 0.05 ▲ 0.96 5,150 5,200 5,100 2,070 10,764,000
12/07/2023 5,150 0.15 ▲ 2.91 5,000 5,150 5,000 420 2,163,000
11/07/2023 5,000 0.00 ■■ 0.00 5,000 5,270 4,910 520 2,600,000
10/07/2023 5,000 -0.03 ▼ -0.60 5,030 5,030 5,000 1,150 5,750,000
07/07/2023 5,030 0.02 ▲ 0.40 5,010 5,030 5,020 70 352,100
06/07/2023 5,010 -0.09 ▼ -1.80 5,100 5,200 5,000 760 3,807,600
05/07/2023 5,100 -0.03 ▼ -0.59 5,130 5,100 4,910 1,200 6,120,000
04/07/2023 5,130 0.01 ▲ 0.19 5,120 5,130 5,080 40 205,200
03/07/2023 5,120 0.01 ▲ 0.20 5,110 5,120 5,110 90 460,800
30/06/2023 5,110 0.00 ■■ 0.00 5,110 5,110 5,110 60 306,600
29/06/2023 5,110 0.01 ▲ 0.20 5,100 5,110 5,100 340 1,737,400
28/06/2023 5,100 -0.10 ▼ -1.96 5,200 5,120 5,080 1,020 5,202,000
27/06/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 210 1,092,000
26/06/2023 5,200 -0.04 ▼ -0.77 5,240 5,240 5,150 820 4,264,000
23/06/2023 5,240 -0.06 ▼ -1.15 5,300 5,390 5,210 680 3,563,200
22/06/2023 5,300 0.05 ▲ 0.94 5,250 5,350 5,230 2,250 11,925,000
21/06/2023 5,250 0.05 ▲ 0.95 5,200 5,250 5,120 4,290 22,522,500
20/06/2023 5,200 0.10 ▲ 1.92 5,100 5,250 5,110 390 2,028,000
19/06/2023 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 1,150 5,865,000
16/06/2023 5,100 0.02 ▲ 0.39 5,080 5,300 5,080 710 3,621,000
15/06/2023 5,080 -0.05 ▼ -0.98 5,130 5,130 5,080 200 1,016,000
14/06/2023 5,130 -0.12 ▼ -2.34 5,250 5,500 5,130 940 4,822,200
13/06/2023 5,250 0.06 ▲ 1.14 5,190 5,490 5,070 1,310 6,877,500
12/06/2023 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 1,110 5,760,900
09/06/2023 5,190 0.15 ▲ 2.89 5,040 5,300 4,940 2,430 12,611,700
08/06/2023 5,040 0.20 ▲ 3.97 4,840 5,100 4,890 1,120 5,644,800
07/06/2023 4,840 0.04 ▲ 0.83 4,800 4,900 4,800 1,340 6,485,600
06/06/2023 4,800 0.10 ▲ 2.08 4,700 4,800 4,650 1,380 6,624,000
05/06/2023 4,700 -0.07 ▼ -1.49 4,770 4,770 4,610 400 1,880,000
02/06/2023 4,770 0.06 ▲ 1.26 4,710 4,770 4,710 890 4,245,300
01/06/2023 4,710 0.06 ▲ 1.27 4,650 4,800 4,410 2,050 9,655,500
31/05/2023 4,650 0.05 ▲ 1.08 4,600 4,650 4,600 670 3,115,500
30/05/2023 4,600 -0.14 ▼ -3.04 4,740 4,720 4,410 6,890 31,694,000
29/05/2023 4,740 -0.01 ▼ -0.21 4,750 4,750 4,480 570 2,701,800
26/05/2023 4,750 0.21 ▲ 4.42 4,540 4,840 4,610 730 3,467,500
25/05/2023 4,540 0.00 ■■ 0.00 4,540 4,540 4,540 1,490 6,764,600
24/05/2023 4,540 -0.08 ▼ -1.76 4,620 4,620 4,500 770 3,495,800
23/05/2023 4,620 -0.16 ▼ -3.46 4,780 4,700 4,620 180 831,600
22/05/2023 4,780 -0.06 ▼ -1.26 4,840 4,810 4,620 150 717,000
19/05/2023 4,840 0.28 ▲ 5.79 4,560 4,840 4,400 1,800 8,712,000
18/05/2023 4,560 -0.04 ▼ -0.88 4,600 4,560 4,450 620 2,827,200
17/05/2023 4,600 0.04 ▲ 0.87 4,560 4,640 4,320 420 1,932,000
16/05/2023 4,560 -0.04 ▼ -0.88 4,600 4,570 4,400 2,010 9,165,600
15/05/2023 4,600 0.10 ▲ 2.17 4,500 4,680 4,500 4,800 22,080,000
12/05/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,420 60 270,000
11/05/2023 4,500 0.07 ▲ 1.56 4,430 4,600 4,400 2,150 9,675,000
10/05/2023 4,430 0.04 ▲ 0.90 4,390 4,530 4,400 290 1,284,700
09/05/2023 4,390 -0.01 ▼ -0.23 4,400 4,390 4,390 20 87,800
08/05/2023 4,400 -0.04 ▼ -0.91 4,440 4,400 4,330 150 660,000
05/05/2023 4,440 -0.06 ▼ -1.35 4,500 4,640 4,210 100 444,000
04/05/2023 4,500 -0.01 ▼ -0.22 4,510 4,520 4,300 190 855,000
28/04/2023 4,510 0.00 ■■ 0.00 4,510 4,510 4,510 400 1,804,000
27/04/2023 4,510 0.04 ▲ 0.89 4,470 4,540 4,510 500 2,255,000
26/04/2023 4,470 0.07 ▲ 1.57 4,400 4,470 4,440 70 312,900
25/04/2023 4,400 0.00 ■■ 0.00 4,400 4,440 4,360 540 2,376,000
24/04/2023 4,400 0.04 ▲ 0.91 4,360 4,400 4,400 10 44,000
21/04/2023 4,360 0.01 ▲ 0.23 4,350 4,640 4,350 950 4,142,000
20/04/2023 4,350 -0.05 ▼ -1.15 4,400 4,700 4,210 1,870 8,134,500
19/04/2023 4,400 0.02 ▲ 0.45 4,380 4,470 4,380 40 176,000
18/04/2023 4,380 -0.12 ▼ -2.74 4,500 4,500 4,270 560 2,452,800
17/04/2023 4,500 0.12 ▲ 2.67 4,380 4,510 4,470 530 2,385,000
14/04/2023 4,380 0.17 ▲ 3.88 4,210 4,420 4,210 1,110 4,861,800
13/04/2023 4,210 -0.07 ▼ -1.66 4,280 4,230 4,200 180 757,800
12/04/2023 4,280 -0.02 ▼ -0.47 4,300 4,300 4,280 170 727,600
11/04/2023 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 250 1,075,000
10/04/2023 4,300 -0.07 ▼ -1.63 4,370 4,380 4,170 380 1,634,000
07/04/2023 4,370 0.00 ■■ 0.00 4,370 4,390 4,300 60 262,200
06/04/2023 4,370 0.02 ▲ 0.46 4,350 4,400 4,370 310 1,354,700
05/04/2023 4,350 0.14 ▲ 3.22 4,210 4,350 4,230 170 739,500
04/04/2023 4,210 -0.10 ▼ -2.38 4,310 4,400 4,200 630 2,652,300
03/04/2023 4,310 0.15 ▲ 3.48 4,160 4,440 4,200 470 2,025,700
31/03/2023 4,160 -0.04 ▼ -0.96 4,200 4,160 4,120 90 374,400
30/03/2023 4,200 0.03 ▲ 0.71 4,170 4,200 4,160 350 1,470,000
29/03/2023 4,170 0.02 ▲ 0.48 4,150 4,290 4,100 470 1,959,900
28/03/2023 4,150 -0.14 ▼ -3.37 4,290 4,150 4,150 110 456,500
24/03/2023 3,450 0.00 ■■ 0.00 3,450 4,470 4,300 170 586,500
22/03/2023 4,290 0.01 ▲ 0.23 4,280 4,290 4,280 130 557,700
21/03/2023 4,280 0.04 ▲ 0.93 4,240 4,470 4,260 480 2,054,400
20/03/2023 4,240 -0.19 ▼ -4.48 4,430 4,560 4,210 280 1,187,200
17/03/2023 4,430 0.00 ■■ 0.00 4,430 4,440 4,430 80 354,400
16/03/2023 4,430 0.13 ▲ 2.93 4,300 4,540 4,300 270 1,196,100
15/03/2023 4,300 0.00 ■■ 0.00 4,300 4,490 4,110 270 1,161,000
14/03/2023 4,300 0.08 ▲ 1.86 4,220 4,300 4,300 20 86,000
13/03/2023 4,220 -0.28 ▼ -6.64 4,500 4,410 4,220 670 2,827,400
10/03/2023 4,500 0.01 ▲ 0.22 4,490 4,530 4,490 80 360,000
09/03/2023 4,490 0.04 ▲ 0.89 4,450 4,490 4,450 160 718,400
08/03/2023 4,450 0.10 ▲ 2.25 4,350 4,450 4,310 130 578,500
06/03/2023 4,350 -0.16 ▼ -3.68 4,510 4,780 4,250 1,060 4,611,000
03/03/2023 4,510 -0.18 ▼ -3.99 4,690 5,000 4,510 370 1,668,700
02/03/2023 4,690 0.27 ▲ 5.76 4,420 4,710 4,690 250 1,172,500
01/03/2023 4,420 0.09 ▲ 2.04 4,330 4,630 4,330 1,000 4,420,000
28/02/2023 4,330 0.00 ■■ 0.00 4,330 4,630 4,040 250 1,082,500
27/02/2023 4,330 -0.32 ▼ -7.39 4,650 4,590 4,330 310 1,342,300
23/02/2023 4,650 0.22 ▲ 4.73 4,430 4,700 4,510 110 511,500
22/02/2023 4,430 -0.19 ▼ -4.29 4,620 4,640 4,430 960 4,252,800
21/02/2023 4,620 -0.03 ▼ -0.65 4,650 4,890 4,620 380 1,755,600
20/02/2023 4,650 0.05 ▲ 1.08 4,600 4,700 4,620 520 2,418,000
17/02/2023 4,600 0.01 ▲ 0.22 4,590 4,600 4,550 80 368,000
16/02/2023 4,590 0.01 ▲ 0.22 4,580 4,700 4,580 80 367,200
15/02/2023 4,580 -0.02 ▼ -0.44 4,600 4,800 4,570 540 2,473,200
14/02/2023 4,600 -0.10 ▼ -2.17 4,700 4,690 4,400 240 1,104,000
13/02/2023 4,700 -0.22 ▼ -4.68 4,920 4,900 4,580 460 2,162,000
10/02/2023 4,920 0.13 ▲ 2.64 4,790 4,920 4,800 300 1,476,000
09/02/2023 4,790 0.00 ■■ 0.00 4,790 4,790 4,610 220 1,053,800
08/02/2023 4,790 -0.21 ▼ -4.38 5,000 4,810 4,790 370 1,772,300
07/02/2023 5,000 0.02 ▲ 0.40 4,980 5,000 4,990 230 1,150,000
06/02/2023 4,980 -0.02 ▼ -0.40 5,000 4,980 4,700 40 199,200
03/02/2023 5,000 -0.03 ▼ -0.60 5,030 5,000 4,700 90 450,000
02/02/2023 5,030 0.00 ■■ 0.00 5,030 5,030 4,820 240 1,207,200
01/02/2023 5,030 -0.03 ▼ -0.60 5,060 5,060 5,030 1,880 9,456,400
31/01/2023 5,060 0.18 ▲ 3.56 4,880 5,100 5,020 870 4,402,200
30/01/2023 4,880 0.08 ▲ 1.64 4,800 5,000 4,850 490 2,391,200
27/01/2023 4,800 0.02 ▲ 0.42 4,780 4,800 4,570 570 2,736,000
19/01/2023 4,780 -0.02 ▼ -0.42 4,800 4,780 4,750 40 191,200
18/01/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,500 3,090 14,832,000
17/01/2023 4,800 -0.05 ▼ -1.04 4,850 4,890 4,790 290 1,392,000
16/01/2023 4,850 0.18 ▲ 3.71 4,670 4,900 4,530 1,720 8,342,000
13/01/2023 4,670 -0.03 ▼ -0.64 4,700 4,700 4,670 1,330 6,211,100
12/01/2023 4,700 -0.01 ▼ -0.21 4,710 4,790 4,690 1,170 5,499,000
11/01/2023 4,710 0.02 ▲ 0.42 4,690 4,800 4,690 1,710 8,054,100
10/01/2023 4,690 0.12 ▲ 2.56 4,570 4,690 4,640 90 422,100
09/01/2023 4,570 -0.05 ▼ -1.09 4,620 4,820 4,360 2,180 9,962,600
06/01/2023 4,620 -0.13 ▼ -2.81 4,750 4,750 4,600 1,220 5,636,400
05/01/2023 4,750 0.10 ▲ 2.11 4,650 4,750 4,410 1,480 7,030,000
04/01/2023 4,650 0.00 ■■ 0.00 4,650 4,650 4,360 1,540 7,161,000
03/01/2023 4,650 0.04 ▲ 0.86 4,610 4,820 4,290 2,050 9,532,500
30/12/2022 4,610 -0.19 ▼ -4.12 4,800 4,790 4,500 700 3,227,000
29/12/2022 4,800 0.13 ▲ 2.71 4,670 4,980 4,390 130 624,000
28/12/2022 4,670 -0.31 ▼ -6.64 4,980 4,980 4,670 750 3,502,500
27/12/2022 4,980 0.18 ▲ 3.61 4,800 4,990 4,480 620 3,087,600
26/12/2022 4,800 0.00 ■■ 0.00 4,800 5,070 4,490 1,390 6,672,000
23/12/2022 4,800 0.00 ■■ 0.00 4,800 5,100 4,800 710 3,408,000
22/12/2022 4,800 0.23 ▲ 4.79 4,570 4,880 4,570 1,100 5,280,000
21/12/2022 4,570 0.05 ▲ 1.09 4,520 4,700 4,520 2,150 9,825,500
20/12/2022 4,520 0.00 ■■ 0.00 4,520 4,600 4,520 4,730 21,379,600
19/12/2022 4,520 0.02 ▲ 0.44 4,500 4,690 4,490 3,510 15,865,200
15/12/2022 4,230 0.27 ▲ 6.38 3,960 4,230 4,000 2,670 11,294,100
14/12/2022 3,960 -0.29 ▼ -7.32 4,250 4,260 3,960 3,730 14,770,800
13/12/2022 4,250 -0.13 ▼ -3.06 4,380 4,380 4,230 330 1,402,500
12/12/2022 4,380 -0.02 ▼ -0.46 4,400 4,390 4,210 1,120 4,905,600
09/12/2022 4,400 0.00 ■■ 0.00 4,400 4,400 4,210 740 3,256,000
08/12/2022 4,400 0.04 ▲ 0.91 4,360 4,500 4,150 2,240 9,856,000
07/12/2022 4,360 0.21 ▲ 4.82 4,150 4,390 4,290 800 3,488,000
06/12/2022 4,150 -0.23 ▼ -5.54 4,380 4,520 4,080 1,830 7,594,500
05/12/2022 4,380 0.08 ▲ 1.83 4,300 4,500 4,350 1,230 5,387,400
02/12/2022 4,300 0.05 ▲ 1.16 4,250 4,440 3,960 2,000 8,600,000
01/12/2022 4,250 0.27 ▲ 6.35 3,980 4,250 4,070 5,590 23,757,500
30/11/2022 3,980 -0.12 ▼ -3.02 4,100 4,200 3,980 1,940 7,721,200
29/11/2022 4,100 0.03 ▲ 0.73 4,070 4,290 4,030 2,260 9,266,000
28/11/2022 4,070 0.07 ▲ 1.72 4,000 4,080 3,990 760 3,093,200
25/11/2022 4,000 0.00 ■■ 0.00 4,000 4,010 3,920 430 1,720,000
24/11/2022 4,000 0.10 ▲ 2.50 3,900 4,000 3,700 130 520,000
23/11/2022 3,900 -0.17 ▼ -4.36 4,070 4,290 3,890 470 1,833,000
22/11/2022 4,070 0.00 ■■ 0.00 4,070 4,130 4,070 660 2,686,200
21/11/2022 4,070 -0.24 ▼ -5.90 4,310 4,310 4,020 1,260 5,128,200
18/11/2022 4,310 -0.29 ▼ -6.73 4,600 4,600 4,290 490 2,111,900
17/11/2022 4,600 0.27 ▲ 5.87 4,330 4,600 4,350 680 3,128,000
16/11/2022 4,330 0.18 ▲ 4.16 4,150 4,390 3,860 630 2,727,900
15/11/2022 4,150 -0.04 ▼ -0.96 4,190 4,150 3,900 640 2,656,000
14/11/2022 4,190 -0.31 ▼ -7.40 4,500 4,510 4,190 350 1,466,500
11/11/2022 4,500 -0.20 ▼ -4.44 4,700 4,740 4,500 890 4,005,000
10/11/2022 4,700 -0.10 ▼ -2.13 4,800 4,770 4,600 1,940 9,118,000
09/11/2022 4,800 -0.23 ▼ -4.79 5,030 5,080 4,800 550 2,640,000
08/11/2022 5,080 0.05 ▲ 0.98 5,030 5,200 4,680 3,160 16,052,800
07/11/2022 5,030 0.28 ▲ 5.57 4,750 5,080 4,420 3,220 16,196,600
04/11/2022 4,750 -0.35 ▼ -7.37 5,100 5,260 4,750 3,270 15,532,500
03/11/2022 5,100 0.28 ▲ 5.49 4,820 5,130 4,860 6,780 34,578,000
02/11/2022 4,820 0.31 ▲ 6.43 4,510 4,820 4,810 3,090 14,893,800
01/11/2022 4,510 0.29 ▲ 6.43 4,220 4,510 4,510 680 3,066,800
31/10/2022 4,220 0.27 ▲ 6.40 3,950 4,220 4,210 3,490 14,727,800
28/10/2022 3,950 0.25 ▲ 6.33 3,700 3,950 3,450 3,270 12,916,500
27/10/2022 3,700 0.21 ▲ 5.68 3,490 3,700 3,380 1,350 4,995,000
26/10/2022 3,460 0.01 ▲ 0.29 3,450 3,580 3,460 180 622,800
25/10/2022 3,490 0.04 ▲ 1.15 3,450 3,500 3,350 1,070 3,734,300
24/10/2022 3,450 -0.25 ▼ -7.25 3,700 3,700 3,450 2,920 10,074,000
21/10/2022 3,700 -0.27 ▼ -7.30 3,970 3,970 3,700 390 1,443,000
20/10/2022 3,970 0.02 ▲ 0.50 3,950 4,000 3,930 980 3,890,600
19/10/2022 3,950 -0.01 ▼ -0.25 3,960 0 0 600 2,370,000
18/10/2022 3,960 0.06 ▲ 1.52 3,900 4,080 3,960 930 3,682,800
17/10/2022 3,900 -0.11 ▼ -2.82 4,010 4,000 3,880 430 1,677,000
14/10/2022 4,010 0.00 ■■ 0.00 4,010 4,120 4,010 250 1,002,500
13/10/2022 4,010 -0.07 ▼ -1.75 4,080 4,100 4,000 710 2,847,100
12/10/2022 4,080 0.08 ▲ 1.96 4,000 4,080 3,830 710 2,896,800
11/10/2022 4,000 -0.09 ▼ -2.25 4,090 4,130 4,000 680 2,720,000
07/10/2022 4,050 -0.30 ▼ -7.41 4,350 4,340 4,050 1,030 4,171,500
06/10/2022 4,350 -0.03 ▼ -0.69 4,380 4,460 4,080 410 1,783,500
05/10/2022 4,380 -0.18 ▼ -4.11 4,560 4,570 4,250 8,690 38,062,200
04/10/2022 4,560 -0.20 ▼ -4.39 4,760 4,750 4,560 100 456,000
03/10/2022 4,760 -0.04 ▼ -0.84 4,800 4,800 4,750 240 1,142,400
30/09/2022 4,800 -0.21 ▼ -4.38 5,010 5,000 4,700 1,440 6,912,000
29/09/2022 5,010 -0.19 ▼ -3.79 5,200 5,010 5,000 100 501,000
28/09/2022 5,200 -0.04 ▼ -0.77 5,240 5,200 4,930 940 4,888,000
27/09/2022 5,240 -0.09 ▼ -1.72 5,330 5,340 5,230 620 3,248,800
26/09/2022 5,330 0.10 ▲ 1.88 5,230 5,410 5,230 880 4,690,400
23/09/2022 5,230 0.02 ▲ 0.38 5,210 5,390 5,230 990 5,177,700
22/09/2022 5,210 0.01 ▲ 0.19 5,200 5,400 5,210 290 1,510,900
21/09/2022 5,200 -0.17 ▼ -3.27 5,370 5,330 5,180 1,370 7,124,000
20/09/2022 5,370 -0.03 ▼ -0.56 5,400 5,370 5,150 240 1,288,800
19/09/2022 5,400 -0.10 ▼ -1.85 5,500 5,500 5,400 850 4,590,000
16/09/2022 5,500 -0.11 ▼ -2.00 5,610 5,600 5,400 570 3,135,000
15/09/2022 5,610 0.06 ▲ 1.07 5,550 5,620 5,560 430 2,412,300
14/09/2022 5,550 -0.25 ▼ -4.50 5,800 5,750 5,500 1,740 9,657,000
13/09/2022 5,800 0.02 ▲ 0.34 5,780 5,810 5,790 610 3,538,000
12/09/2022 5,780 -0.08 ▼ -1.38 5,860 5,940 5,600 740 4,277,200
09/09/2022 5,810 -0.05 ▼ -0.86 5,860 5,990 5,810 330 1,917,300
08/09/2022 5,860 -0.11 ▼ -1.88 5,970 5,930 5,860 420 2,461,200
07/09/2022 5,970 0.00 ■■ 0.00 5,970 6,050 5,920 1,190 7,104,300
06/09/2022 5,970 -0.09 ▼ -1.51 6,060 6,060 5,800 1,420 8,477,400
05/09/2022 6,060 -0.12 ▼ -1.98 6,180 6,180 6,060 760 4,605,600
31/08/2022 6,180 0.18 ▲ 2.91 6,000 6,300 6,000 4,560 28,180,800
30/08/2022 6,000 0.01 ▲ 0.17 5,990 6,100 5,980 3,570 21,420,000
29/08/2022 5,990 -0.03 ▼ -0.50 6,020 6,000 5,880 1,840 11,021,600
26/08/2022 6,020 -0.05 ▼ -0.83 6,070 6,070 6,000 2,320 13,966,400
25/08/2022 6,070 0.05 ▲ 0.82 6,020 6,070 6,000 5,420 32,899,400
24/08/2022 6,020 0.00 ■■ 0.00 6,020 6,050 6,000 2,390 14,387,800
23/08/2022 6,020 -0.04 ▼ -0.66 6,060 6,060 5,950 1,490 8,969,800
22/08/2022 6,060 -0.22 ▼ -3.63 6,280 6,200 6,050 2,710 16,422,600
19/08/2022 6,280 -0.11 ▼ -1.75 6,390 6,390 6,050 1,620 10,173,600
18/08/2022 6,390 -0.11 ▼ -1.72 6,500 6,520 6,050 27,800 177,642,000
17/08/2022 6,500 0.04 ▲ 0.62 6,460 6,650 6,010 14,260 92,690,000
16/08/2022 6,460 -0.04 ▼ -0.62 6,500 6,500 6,050 1,230 7,945,800
15/08/2022 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 1,880 12,220,000
12/08/2022 6,500 0.00 ■■ 0.00 6,500 6,660 6,100 2,020 13,130,000
11/08/2022 6,500 -0.25 ▼ -3.85 6,750 6,760 6,500 1,560 10,140,000
10/08/2022 6,750 -0.01 ▼ -0.15 6,760 6,750 6,670 990 6,682,500
09/08/2022 6,760 0.22 ▲ 3.25 6,540 6,760 6,540 2,940 19,874,400
08/08/2022 6,540 0.17 ▲ 2.60 6,370 6,600 6,490 1,830 11,968,200
05/08/2022 6,370 0.11 ▲ 1.73 6,260 6,400 6,160 1,430 9,109,100
04/08/2022 6,260 0.09 ▲ 1.44 6,170 6,350 6,170 1,260 7,887,600
03/08/2022 6,170 -0.12 ▼ -1.94 6,290 6,550 5,850 1,900 11,723,000
02/08/2022 6,290 -0.09 ▼ -1.43 6,380 6,370 6,290 640 4,025,600
01/08/2022 6,380 0.09 ▲ 1.41 6,290 6,440 6,260 370 2,360,600
29/07/2022 6,290 0.38 ▲ 6.04 5,910 6,300 5,940 1,330 8,365,700
28/07/2022 5,910 -0.34 ▼ -5.75 6,250 6,500 5,900 550 3,250,500
27/07/2022 6,250 -0.05 ▼ -0.80 6,300 6,300 6,200 240 1,500,000
26/07/2022 6,300 -0.29 ▼ -4.60 6,590 6,590 6,130 1,300 8,190,000
25/07/2022 6,590 0.02 ▲ 0.30 6,570 6,780 6,570 570 3,756,300
22/07/2022 6,570 -0.01 ▼ -0.15 6,580 6,650 6,500 550 3,613,500
21/07/2022 6,580 -0.02 ▼ -0.30 6,600 6,790 6,420 590 3,882,200
20/07/2022 6,600 0.11 ▲ 1.67 6,490 6,690 6,490 250 1,650,000
19/07/2022 6,490 -0.16 ▼ -2.47 6,650 6,620 6,310 260 1,687,400
18/07/2022 6,650 -0.01 ▼ -0.15 6,660 6,670 6,600 250 1,662,500
15/07/2022 6,690 0.03 ▲ 0.45 6,660 6,740 6,500 650 4,348,500
14/07/2022 6,660 -0.03 ▼ -0.45 6,690 6,690 6,250 300 1,998,000
13/07/2022 6,690 -0.04 ▼ -0.60 6,730 6,730 6,690 120 802,800
12/07/2022 6,730 0.13 ▲ 1.93 6,600 6,750 6,400 440 2,961,200
11/07/2022 6,600 -0.15 ▼ -2.27 6,750 6,730 6,550 60 396,000
08/07/2022 6,750 -0.10 ▼ -1.48 6,850 6,750 6,450 810 5,467,500
07/07/2022 6,850 0.17 ▲ 2.48 6,680 6,850 6,500 190 1,301,500
06/07/2022 6,680 -0.22 ▼ -3.29 6,900 7,090 6,500 230 1,536,400
05/07/2022 6,900 -0.01 ▼ -0.14 6,910 7,290 6,610 390 2,691,000
04/07/2022 6,910 0.01 ▲ 0.14 6,900 7,000 6,910 770 5,320,700
01/07/2022 6,900 -0.28 ▼ -4.06 7,180 7,230 6,900 240 1,656,000
30/06/2022 7,180 0.18 ▲ 2.51 7,000 7,250 6,960 680 4,882,400
29/06/2022 7,000 -0.30 ▼ -4.29 7,300 7,350 6,900 800 5,600,000
28/06/2022 7,300 -0.01 ▼ -0.14 7,310 7,300 6,800 480 3,504,000
27/06/2022 7,310 0.13 ▲ 1.78 7,180 7,310 7,180 680 4,970,800
24/06/2022 7,180 -0.12 ▼ -1.67 7,300 7,180 6,790 410 2,943,800
23/06/2022 7,300 -0.06 ▼ -0.82 7,360 7,350 7,300 30 219,000
22/06/2022 7,360 0.26 ▲ 3.53 7,100 7,400 6,610 100 736,000
21/06/2022 7,100 -0.20 ▼ -2.82 7,300 7,650 6,790 160 1,136,000
20/06/2022 7,300 0.41 ▲ 5.62 6,890 7,300 6,410 470 3,431,000
17/06/2022 6,890 -0.51 ▼ -7.40 7,400 7,000 6,890 520 3,582,800
16/06/2022 7,400 0.42 ▲ 5.68 6,980 7,450 6,500 190 1,406,000
15/06/2022 6,980 -0.52 ▼ -7.45 7,500 7,900 6,980 760 5,304,800
14/06/2022 7,500 0.00 ■■ 0.00 7,700 7,700 7,300 220 1,650,000
13/06/2022 7,700 -0.49 ▼ -6.36 8,190 8,180 7,700 290 2,233,000
10/06/2022 8,190 -0.11 ▼ -1.34 8,300 8,270 8,000 570 4,668,300
09/06/2022 8,300 0.00 ■■ 0.00 8,300 8,350 8,000 790 6,557,000
08/06/2022 8,300 0.23 ▲ 2.77 8,070 8,390 8,000 680 5,644,000
07/06/2022 8,070 -0.33 ▼ -4.09 8,400 8,410 8,000 760 6,133,200
06/06/2022 8,400 0.40 ▲ 4.76 8,000 8,500 8,000 1,160 9,744,000
03/06/2022 8,000 -0.50 ▼ -6.25 8,500 8,900 8,000 600 4,800,000
02/06/2022 8,500 0.13 ▲ 1.53 8,370 8,500 7,800 1,180 10,030,000
01/06/2022 8,370 0.03 ▲ 0.36 8,340 8,390 8,300 630 5,273,100
31/05/2022 8,340 0.14 ▲ 1.68 8,200 8,400 8,000 1,050 8,757,000
30/05/2022 8,200 -0.05 ▼ -0.61 8,250 8,310 8,190 900 7,380,000
28/05/2022 8,250 0.05 ▲ 0.61 8,200 8,490 7,750 410 3,382,500
27/05/2022 8,250 0.05 ▲ 0.61 8,200 8,490 7,750 410 3,382,500
26/05/2022 8,200 0.00 ■■ 0.00 8,200 8,500 8,100 390 3,198,000
25/05/2022 8,200 0.24 ▲ 2.93 7,960 8,400 7,960 1,760 14,432,000
24/05/2022 7,960 -0.53 ▼ -6.66 8,490 8,500 7,900 1,160 9,233,600
23/05/2022 8,490 -0.05 ▼ -0.59 8,540 8,500 8,200 760 6,452,400
22/05/2022 8,540 0.04 ▲ 0.47 8,500 8,900 8,060 770 6,575,800
20/05/2022 8,540 0.04 ▲ 0.47 8,500 8,900 8,060 770 6,575,800
19/05/2022 8,500 -0.39 ▼ -4.59 8,890 9,100 8,300 250 2,125,000
18/05/2022 8,890 0.00 ■■ 0.00 8,890 9,400 8,350 1,120 9,956,800
17/05/2022 8,890 0.38 ▲ 4.27 8,510 8,990 7,920 1,770 15,735,300
16/05/2022 8,510 -0.10 ▼ -1.18 8,610 9,000 8,020 480 4,084,800
13/05/2022 8,610 -0.59 ▼ -6.85 9,200 9,100 8,610 240 2,066,400
12/05/2022 9,200 -0.02 ▼ -0.22 9,220 9,500 9,200 460 4,232,000
11/05/2022 9,220 -0.01 ▼ -0.11 9,230 9,840 9,200 910 8,390,200
10/05/2022 9,230 -0.01 ▼ -0.11 9,240 9,240 9,200 490 4,522,700
09/05/2022 9,240 -0.69 ▼ -7.47 9,930 9,950 9,240 990 9,147,600
29/04/2022 10,000 -0.05 ▼ -0.50 10,050 10,050 9,350 4,120 41,200,000
28/04/2022 10,050 0.00 ■■ 0.00 10,050 10,050 9,850 510 5,125,500
27/04/2022 10,050 0.56 ▲ 5.57 9,490 10,100 9,500 730 7,336,500
26/04/2022 9,490 -0.71 ▼ -7.48 10,200 10,200 9,490 5,070 48,114,300
25/04/2022 10,200 0.00 ■■ 0.00 10,200 10,300 9,490 1,260 12,852,000
23/04/2022 10,200 0.65 ▲ 6.37 9,550 10,200 9,000 1,220 12,444,000
22/04/2022 10,200 0.65 ▲ 6.37 9,550 10,200 9,100 1,220 12,444,000
21/04/2022 9,550 -0.70 ▼ -7.33 10,250 10,050 9,540 3,080 29,414,000
20/04/2022 10,250 -0.75 ▼ -7.32 11,000 10,300 10,250 1,110 11,377,500
19/04/2022 11,000 -0.20 ▼ -1.82 11,200 11,500 11,000 4,670 51,370,000
18/04/2022 11,200 -0.70 ▼ -6.25 11,900 11,800 11,100 1,860 20,832,000
16/04/2022 11,900 0.20 ▲ 1.68 11,700 12,000 11,300 6,380 75,922,000
15/04/2022 11,900 0.20 ▲ 1.68 11,700 12,000 11,300 6,380 75,922,000
14/04/2022 11,700 -0.05 ▼ -0.43 11,750 11,850 11,400 2,770 32,409,000
13/04/2022 11,750 -0.15 ▼ -1.28 11,900 11,900 11,250 3,940 46,295,000
12/04/2022 11,900 -0.10 ▼ -0.84 12,000 12,000 11,200 2,860 34,034,000
08/04/2022 12,000 0.10 ▲ 0.83 11,900 12,000 11,600 2,480 29,760,000
07/04/2022 11,900 -0.10 ▼ -0.84 12,000 12,000 11,750 2,760 32,844,000
06/04/2022 12,000 -0.20 ▼ -1.67 12,200 12,300 12,000 5,190 62,280,000
05/04/2022 12,200 -0.10 ▼ -0.82 12,300 12,400 11,700 4,390 53,558,000
04/04/2022 12,300 0.45 ▲ 3.66 11,850 12,400 11,850 9,640 118,572,000
01/04/2022 11,850 0.25 ▲ 2.11 11,600 12,100 11,000 16,810 199,198,500
31/03/2022 11,600 0.00 ■■ 0.00 11,600 11,800 11,400 2,500 29,000,000
30/03/2022 11,600 -0.85 ▼ -7.33 12,450 12,300 11,600 9,810 113,796,000
29/03/2022 12,450 0.50 ▲ 4.02 11,950 12,750 11,950 17,390 216,505,500
28/03/2022 11,950 0.75 ▲ 6.28 11,200 11,950 11,000 5,970 71,341,500
25/03/2022 11,200 -0.30 ▼ -2.68 11,500 11,550 11,150 8,110 90,832,000
24/03/2022 11,500 -0.10 ▼ -0.87 11,600 11,600 11,150 9,660 111,090,000
23/03/2022 11,600 -0.35 ▼ -3.02 11,950 12,000 11,500 4,650 53,940,000
22/03/2022 11,950 -0.05 ▼ -0.42 12,000 12,200 11,600 11,160 133,362,000
21/03/2022 12,000 -0.40 ▼ -3.33 12,400 12,850 11,600 15,360 184,320,000
18/03/2022 12,400 0.80 ▲ 6.45 11,600 12,400 11,700 10,540 130,696,000
17/03/2022 11,600 0.75 ▲ 6.47 10,850 11,600 10,850 5,580 64,728,000
16/03/2022 10,850 -0.20 ▼ -1.84 11,050 11,050 10,300 15,300 166,005,000
15/03/2022 11,050 -0.80 ▼ -7.24 11,850 11,050 11,050 10,850 119,892,500
14/03/2022 11,850 -0.85 ▼ -7.17 12,700 12,800 11,850 7,200 85,320,000
11/03/2022 12,700 -0.80 ▼ -6.30 13,500 14,400 12,600 37,550 476,885,000
10/03/2022 13,500 0.85 ▲ 6.30 12,650 13,500 13,500 44,490 600,615,000
09/03/2022 12,650 0.80 ▲ 6.32 11,850 12,650 12,650 8,440 106,766,000
08/03/2022 11,850 0.75 ▲ 6.33 11,100 11,850 11,850 5,360 63,516,000
07/03/2022 11,100 0.70 ▲ 6.31 10,400 11,100 11,100 4,520 50,172,000
04/03/2022 10,400 0.67 ▲ 6.44 9,730 10,400 9,730 16,880 175,552,000
03/03/2022 9,730 0.63 ▲ 6.47 9,100 9,730 9,200 12,120 117,927,600
02/03/2022 9,100 0.15 ▲ 1.65 8,950 9,100 8,950 6,430 58,513,000
01/03/2022 8,950 0.25 ▲ 2.79 8,700 8,950 8,200 7,340 65,693,000
28/02/2022 8,700 -0.19 ▼ -2.18 8,890 8,970 8,700 3,540 30,798,000
25/02/2022 8,890 0.12 ▲ 1.35 8,770 9,000 8,770 1,770 15,735,300
24/02/2022 8,770 -0.18 ▼ -2.05 8,950 8,970 8,770 4,880 42,797,600
23/02/2022 8,950 0.12 ▲ 1.34 8,830 9,000 8,830 2,400 21,480,000
22/02/2022 8,830 0.23 ▲ 2.60 8,600 9,000 8,800 2,090 18,454,700
21/02/2022 8,600 -0.10 ▼ -1.16 8,700 8,750 8,580 2,290 19,694,000
18/02/2022 8,700 0.10 ▲ 1.15 8,600 8,800 8,580 1,640 14,268,000
17/02/2022 8,600 0.00 ■■ 0.00 8,600 8,800 8,600 1,050 9,030,000
16/02/2022 8,600 -0.30 ▼ -3.49 8,900 8,900 8,600 1,060 9,116,000
15/02/2022 8,900 0.10 ▲ 1.12 8,800 9,190 8,800 3,270 29,103,000
14/02/2022 8,800 0.05 ▲ 0.57 8,750 8,850 8,500 1,410 12,408,000
11/02/2022 8,750 -0.05 ▼ -0.57 8,800 8,800 8,720 890 7,787,500
10/02/2022 8,800 0.19 ▲ 2.16 8,610 9,000 8,600 1,550 13,640,000
09/02/2022 8,610 -0.18 ▼ -2.09 8,790 8,800 8,600 1,200 10,332,000
08/02/2022 8,790 0.14 ▲ 1.59 8,650 9,200 8,790 990 8,702,100
07/02/2022 8,650 0.35 ▲ 4.05 8,300 8,700 8,200 1,810 15,656,500
01/02/2022 8,300 0.00 ■■ 0.00 8,200 8,630 8,000 1,290 10,707,000
28/01/2022 8,300 0.10 ▲ 1.20 8,200 8,630 8,000 1,290 10,707,000
27/01/2022 8,200 0.00 ■■ 0.00 8,200 8,400 8,100 1,830 15,006,000
26/01/2022 8,200 0.00 ■■ 0.00 8,200 8,690 8,200 1,060 8,692,000
25/01/2022 8,200 -0.36 ▼ -4.39 8,560 8,700 7,980 1,170 9,594,000
24/01/2022 8,560 -0.34 ▼ -3.97 8,900 9,010 8,560 2,310 19,773,600
21/01/2022 8,900 0.20 ▲ 2.25 8,700 9,290 8,400 1,500 13,350,000
20/01/2022 8,170 0.00 ■■ 0.00 8,170 8,170 7,600 2,780 22,712,600
19/01/2022 8,170 -0.61 ▼ -7.47 8,780 8,780 8,170 3,720 30,392,400
18/01/2022 8,900 -0.54 ▼ -6.07 9,440 9,300 8,780 2,530 22,517,000
17/01/2022 9,100 -0.10 ▼ -1.10 9,200 9,500 9,000 1,130 10,283,000
14/01/2022 9,200 0.08 ▲ 0.87 9,120 9,390 8,490 4,430 40,756,000
13/01/2022 9,120 -0.68 ▼ -7.46 9,800 9,790 9,120 6,910 63,019,200
12/01/2022 9,800 -0.60 ▼ -6.12 10,400 10,200 9,680 5,100 49,980,000
11/01/2022 10,400 0.45 ▲ 4.33 9,950 10,450 9,960 8,140 84,656,000
10/01/2022 9,950 0.65 ▲ 6.53 9,300 9,950 9,100 14,650 145,767,500
07/01/2022 9,300 0.00 ■■ 0.00 9,300 9,360 9,100 6,620 61,566,000
06/01/2022 9,300 -0.10 ▼ -1.08 9,400 9,400 9,000 4,570 42,501,000
05/01/2022 9,400 0.00 ■■ 0.00 9,400 9,800 9,200 3,400 31,960,000
04/01/2022 9,400 0.00 ■■ 0.00 9,400 9,500 9,360 2,950 27,730,000
03/01/2022 8,900 0.20 ▲ 2.25 8,700 9,000 8,510 3,050 27,145,000
31/12/2021 9,400 -0.27 ▼ -2.87 9,670 9,600 9,100 2,180 20,492,000
30/12/2021 9,670 0.42 ▲ 4.34 9,250 9,890 9,500 4,650 44,965,500
29/12/2021 9,250 -0.52 ▼ -5.62 9,770 9,730 9,200 5,050 46,712,500
23/12/2021 8,900 -0.10 ▼ -1.12 9,000 9,200 8,900 4,120 36,668,000
22/12/2021 8,900 -0.10 ▼ -1.12 9,000 9,200 8,900 4,120 36,668,000
21/12/2021 9,000 0.10 ▲ 1.11 8,900 9,200 8,900 4,070 36,630,000
20/12/2021 8,900 -0.30 ▼ -3.37 9,200 9,260 8,660 2,240 19,936,000
19/12/2021 9,200 0.40 ▲ 4.35 8,800 9,350 8,500 6,880 63,296,000
17/12/2021 9,200 0.40 ▲ 4.35 8,800 9,350 8,500 6,880 63,296,000
16/12/2021 8,800 -0.10 ▼ -1.14 8,800 8,800 8,390 4,800 42,240,000
15/12/2021 8,800 -0.09 ▼ -1.02 8,890 8,890 8,700 2,880 25,344,000
14/12/2021 8,890 0.17 ▲ 1.91 8,720 8,900 8,720 2,450 21,780,500
13/12/2021 8,720 -0.08 ▼ -0.92 8,800 8,900 8,510 3,000 26,160,000
10/12/2021 8,800 -0.08 ▼ -0.91 8,880 8,870 8,650 1,490 13,112,000
09/12/2021 8,880 -0.02 ▼ -0.23 8,900 8,890 8,500 4,680 41,558,400
08/12/2021 8,900 -0.15 ▼ -1.69 8,900 8,900 8,450 1,180 10,502,000
07/12/2021 8,900 -0.60 ▼ -6.74 8,900 9,000 8,280 1,610 14,329,000
06/12/2021 8,900 0.00 ■■ 0.00 8,900 9,520 8,800 6,660 59,274,000
03/12/2021 8,900 0.20 ▲ 2.25 8,700 9,000 8,510 3,050 27,145,000
02/12/2021 8,700 0.01 ▲ 0.11 8,690 9,080 8,600 5,370 46,719,000
01/12/2021 8,690 -0.01 ▼ -0.12 8,700 9,100 8,500 3,870 33,630,300
30/11/2021 8,700 0.20 ▲ 2.30 8,700 9,000 8,670 5,690 49,503,000
29/11/2021 8,700 -0.50 ▼ -5.75 9,200 9,050 8,560 2,500 21,750,000
26/11/2021 9,200 -0.07 ▼ -0.76 9,270 9,270 8,850 2,880 26,496,000
25/11/2021 9,270 -0.17 ▼ -1.83 9,270 9,280 8,630 6,780 62,850,600
24/11/2021 9,270 0.05 ▲ 0.54 9,220 9,320 8,650 4,280 39,675,600
23/11/2021 9,220 -0.69 ▼ -7.48 9,910 9,220 9,220 6,930 63,894,600
22/11/2021 9,910 -0.74 ▼ -7.47 10,650 11,350 9,910 9,350 92,658,500
21/11/2021 10,650 0.66 ▲ 6.20 9,990 10,650 10,250 12,750 135,787,500
19/11/2021 10,650 0.66 ▲ 6.20 9,990 10,650 10,250 12,750 135,787,500
18/11/2021 9,990 0.65 ▲ 6.51 9,340 9,990 9,990 3,110 31,068,900
17/11/2021 9,340 0.61 ▲ 6.53 8,730 9,340 9,200 9,400 87,796,000
16/11/2021 8,730 0.57 ▲ 6.53 8,160 8,730 8,700 7,740 67,570,200
15/11/2021 8,160 0.53 ▲ 6.50 7,630 8,160 7,640 7,330 59,812,800
12/11/2021 7,630 0.06 ▲ 0.79 7,570 7,650 7,540 5,530 42,193,900
11/11/2021 7,570 0.18 ▲ 2.38 7,390 7,630 7,390 4,090 30,961,300
10/11/2021 7,390 -0.01 ▼ -0.14 7,400 7,400 7,300 1,370 10,124,300
09/11/2021 7,400 0.15 ▲ 2.03 7,250 7,520 7,300 2,350 17,390,000
08/11/2021 7,250 0.16 ▲ 2.21 7,090 7,300 7,190 2,560 18,560,000
05/11/2021 7,090 -0.19 ▼ -2.68 7,280 7,300 7,000 1,610 11,414,900
03/11/2021 7,500 -0.05 ▼ -0.67 7,550 7,600 7,400 4,060 30,450,000
02/11/2021 7,550 0.44 ▲ 5.83 7,110 7,550 7,450 4,250 32,087,500
01/11/2021 7,110 0.13 ▲ 1.83 6,980 7,110 6,990 3,240 23,036,400
29/10/2021 6,980 0.11 ▲ 1.58 6,870 7,000 6,880 3,510 24,499,800
28/10/2021 6,870 0.07 ▲ 1.02 6,800 6,900 6,800 2,200 15,114,000
27/10/2021 6,800 0.10 ▲ 1.47 6,700 6,930 6,770 950 6,460,000
26/10/2021 6,700 0.01 ▲ 0.15 6,700 6,780 6,690 1,050 7,035,000
25/10/2021 6,700 -0.05 ▼ -0.75 6,750 6,760 6,370 990 6,633,000
22/10/2021 6,750 0.05 ▲ 0.74 6,700 6,800 6,600 1,340 9,045,000
21/10/2021 6,700 0.02 ▲ 0.30 6,680 6,750 6,500 1,610 10,787,000
20/10/2021 6,680 -0.12 ▼ -1.80 6,800 6,700 6,360 1,260 8,416,800
19/10/2021 6,800 -0.04 ▼ -0.59 6,800 6,850 6,750 570 3,876,000
18/10/2021 6,800 -0.05 ▼ -0.74 6,800 6,900 6,750 1,680 11,424,000
15/10/2021 6,800 0.10 ▲ 1.47 6,700 6,900 6,800 3,590 24,412,000
14/10/2021 6,700 -0.10 ▼ -1.49 6,800 6,800 6,680 1,250 8,375,000
13/10/2021 6,800 -0.10 ▼ -1.47 6,800 6,800 6,650 1,960 13,328,000
12/10/2021 6,800 0.05 ▲ 0.74 6,750 6,880 6,750 1,210 8,228,000
11/10/2021 6,750 0.14 ▲ 2.07 6,610 6,960 6,650 1,210 8,167,500
08/10/2021 6,610 -0.29 ▼ -4.39 6,900 7,000 6,610 1,900 12,559,000
07/10/2021 6,900 -0.10 ▼ -1.45 7,000 7,000 6,550 2,710 18,699,000
06/10/2021 7,000 -0.05 ▼ -0.71 7,050 7,150 6,900 1,780 12,460,000
05/10/2021 7,050 0.37 ▲ 5.25 6,680 7,140 6,680 5,360 37,788,000
04/10/2021 6,680 0.43 ▲ 6.44 6,250 6,680 6,250 3,120 20,841,600
01/10/2021 6,250 -0.01 ▼ -0.16 6,260 6,380 6,060 1,630 10,187,500
30/09/2021 6,260 -0.24 ▼ -3.83 6,500 6,500 6,100 1,530 9,577,800
29/09/2021 6,500 -0.20 ▼ -3.08 6,700 6,500 6,500 790 5,135,000
28/09/2021 6,700 0.34 ▲ 5.07 6,360 6,700 5,950 2,410 16,147,000
27/09/2021 6,360 -0.39 ▼ -6.13 6,750 6,720 6,300 970 6,169,200
24/09/2021 6,750 -0.32 ▼ -4.74 7,070 7,120 6,600 2,040 13,770,000
23/09/2021 7,070 0.46 ▲ 6.51 6,610 7,070 6,620 7,890 55,782,300
22/09/2021 6,610 0.43 ▲ 6.51 6,180 6,610 6,170 5,970 39,461,700
21/09/2021 6,180 -0.01 ▼ -0.16 6,190 6,190 6,000 1,050 6,489,000
20/09/2021 6,190 -0.01 ▼ -0.16 6,200 6,200 5,900 710 4,394,900
17/09/2021 6,200 -0.20 ▼ -3.23 6,200 6,200 5,900 370 2,294,000
16/09/2021 6,200 0.05 ▲ 0.81 6,150 6,200 6,100 930 5,766,000
15/09/2021 6,150 0.05 ▲ 0.81 6,100 6,150 6,000 370 2,275,500
14/09/2021 6,100 -0.10 ▼ -1.64 6,200 6,200 6,000 1,860 11,346,000
13/09/2021 6,200 -0.08 ▼ -1.29 6,200 6,200 6,120 140 868,000
10/09/2021 6,200 0.40 ▲ 6.45 5,800 6,200 5,800 1,170 7,254,000
09/09/2021 5,800 -0.10 ▼ -1.72 5,900 6,300 5,800 2,000 11,600,000
08/09/2021 5,900 -0.20 ▼ -3.39 6,100 5,950 5,800 100 590,000
07/09/2021 6,100 0.10 ▲ 1.64 6,000 6,110 6,000 1,430 8,723,000
06/09/2021 6,000 -0.01 ▼ -0.17 6,000 6,000 5,800 980 5,880,000
05/09/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 440 2,552,000
03/09/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 90 522,000
01/09/2021 6,000 0.19 ▲ 3.17 5,810 6,000 5,820 1,270 7,620,000
31/08/2021 5,810 0.01 ▲ 0.17 5,800 5,810 5,800 1,290 7,494,900
30/08/2021 5,800 0.02 ▲ 0.34 5,780 5,800 5,460 930 5,394,000
27/08/2021 5,780 0.00 ■■ 0.00 5,780 5,780 5,780 700 4,046,000
26/08/2021 5,780 -0.01 ▼ -0.17 5,790 5,780 5,780 620 3,583,600
25/08/2021 5,790 -0.11 ▼ -1.90 5,900 5,900 5,580 210 1,215,900
24/08/2021 5,900 0.10 ▲ 1.69 5,800 5,900 5,700 640 3,776,000
23/08/2021 5,800 -0.05 ▼ -0.86 5,850 5,800 5,800 350 2,030,000
20/08/2021 5,850 -0.20 ▼ -3.42 6,050 6,050 5,790 440 2,574,000
19/08/2021 6,050 -0.21 ▼ -3.47 6,050 6,070 5,750 1,010 6,110,500
18/08/2021 6,050 -0.05 ▼ -0.83 6,100 6,050 5,680 3,260 19,723,000
17/08/2021 6,100 -0.10 ▼ -1.64 6,200 6,250 6,100 930 5,673,000
16/08/2021 6,200 -0.10 ▼ -1.61 6,300 6,300 6,000 190 1,178,000
13/08/2021 6,300 0.40 ▲ 6.35 5,900 6,310 5,750 4,170 26,271,000
12/08/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 190 1,121,000
11/08/2021 5,900 0.01 ▲ 0.17 5,890 5,900 5,800 300 1,770,000
10/08/2021 5,890 0.28 ▲ 4.75 5,610 5,950 5,660 1,230 7,244,700
09/08/2021 5,610 -0.19 ▼ -3.39 5,800 5,800 5,500 190 1,065,900
06/08/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 410 2,378,000
05/08/2021 5,800 0.06 ▲ 1.03 5,800 5,950 5,800 440 2,552,000
04/08/2021 5,800 0.20 ▲ 3.45 5,800 6,000 5,800 370 2,146,000
03/08/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 90 522,000
02/08/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,500 1,170 6,786,000
30/07/2021 5,800 0.01 ▲ 0.17 5,790 5,800 5,790 420 2,436,000
29/07/2021 5,790 0.00 ■■ 0.00 5,790 5,790 5,790 610 3,531,900
28/07/2021 5,790 -0.33 ▼ -5.70 5,790 5,790 5,460 130 752,700
27/07/2021 5,790 0.00 ■■ 0.00 5,790 5,790 5,790 110 636,900
26/07/2021 5,790 0.01 ▲ 0.17 5,780 5,790 5,780 340 1,968,600
23/07/2021 5,780 0.00 ■■ 0.00 5,780 5,780 5,780 1,380 7,976,400
21/07/2021 5,650 -0.10 ▼ -1.77 5,750 5,770 5,770 70 395,500
20/07/2021 5,750 0.01 ▲ 0.17 5,740 5,750 5,750 30 172,500
19/07/2021 5,740 0.01 ▲ 0.17 5,740 5,750 5,740 1,150 6,601,000
16/07/2021 5,740 -0.13 ▼ -2.26 5,740 5,740 5,610 100 574,000
15/07/2021 5,740 0.18 ▲ 3.14 5,560 5,780 5,600 150 861,000
14/07/2021 5,560 -0.24 ▼ -4.32 5,800 5,560 5,560 10 55,600
13/07/2021 5,800 0.30 ▲ 5.17 5,500 5,800 5,560 470 2,726,000
12/07/2021 5,500 -0.30 ▼ -5.45 5,800 5,800 5,400 350 1,925,000
09/07/2021 5,800 -0.01 ▼ -0.17 5,800 5,800 5,400 480 2,784,000
07/07/2021 5,800 -0.16 ▼ -2.76 5,960 5,960 5,750 400 2,320,000
06/07/2021 5,960 0.17 ▲ 2.85 5,790 5,960 5,790 1,780 10,608,800
05/07/2021 5,790 -0.11 ▼ -1.90 5,900 5,800 5,750 470 2,721,300
02/07/2021 5,900 -0.07 ▼ -1.19 5,900 5,900 5,800 1,280 7,552,000
01/07/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,190 7,021,000
30/06/2021 5,900 0.05 ▲ 0.85 5,900 5,950 5,900 410 2,419,000
29/06/2021 5,900 -0.10 ▼ -1.69 6,000 6,100 5,900 630 3,717,000
28/06/2021 6,000 0.05 ▲ 0.83 5,950 6,000 5,800 4,610 27,660,000
25/06/2021 5,950 -0.02 ▼ -0.34 5,970 5,970 5,700 660 3,927,000
24/06/2021 5,970 0.03 ▲ 0.50 5,970 6,100 5,970 1,130 6,746,100
23/06/2021 5,970 0.07 ▲ 1.17 5,900 6,000 5,800 2,910 17,372,700
22/06/2021 5,900 -0.10 ▼ -1.69 6,000 6,000 5,900 1,160 6,844,000
21/06/2021 6,000 0.04 ▲ 0.67 5,920 6,250 5,930 770 4,620,000
18/06/2021 5,920 -0.04 ▼ -0.68 5,960 5,920 5,900 440 2,604,800
17/06/2021 5,960 -0.06 ▼ -1.01 5,960 5,960 5,900 1,420 8,463,200
16/06/2021 5,960 -0.02 ▼ -0.34 5,980 5,980 5,750 760 4,529,600
15/06/2021 5,980 -0.02 ▼ -0.33 6,000 6,000 5,980 620 3,707,600
14/06/2021 6,000 0.05 ▲ 0.83 5,950 6,000 5,900 790 4,740,000
11/06/2021 5,950 -0.05 ▼ -0.84 6,000 6,190 5,730 690 4,105,500
10/06/2021 6,000 -0.19 ▼ -3.17 6,000 6,230 5,800 1,750 10,500,000
09/06/2021 6,000 -0.10 ▼ -1.67 6,100 6,100 6,000 450 2,700,000
08/06/2021 6,100 0.20 ▲ 3.28 6,100 6,300 6,100 1,910 11,651,000
07/06/2021 6,100 0.25 ▲ 4.10 5,850 6,200 5,900 4,790 29,219,000
04/06/2021 5,850 -0.14 ▼ -2.39 5,990 5,990 5,800 3,820 22,347,000
03/06/2021 5,990 -0.01 ▼ -0.17 5,990 5,990 5,970 1,400 8,386,000
02/06/2021 5,990 0.29 ▲ 4.84 5,700 6,090 5,700 1,130 6,768,700
01/06/2021 5,700 -0.20 ▼ -3.51 5,900 5,700 5,500 2,080 11,856,000
31/05/2021 5,900 -0.70 ▼ -11.86 6,300 6,700 5,860 3,000 17,700,000
28/05/2021 6,300 -0.41 ▼ -6.51 6,710 6,800 6,300 1,510 9,513,000
27/05/2021 6,710 0.31 ▲ 4.62 6,400 6,800 6,520 1,200 8,052,000
26/05/2021 6,400 0.41 ▲ 6.41 5,990 6,400 6,300 6,950 44,480,000
25/05/2021 5,990 0.39 ▲ 6.51 5,600 5,990 5,900 2,880 17,251,200
24/05/2021 5,600 -0.29 ▼ -5.18 5,890 5,800 5,500 320 1,792,000
21/05/2021 5,890 -0.01 ▼ -0.17 5,900 5,900 5,650 1,080 6,361,200
20/05/2021 5,900 -0.30 ▼ -5.08 5,900 5,900 5,600 50 295,000
19/05/2021 5,900 0.07 ▲ 1.19 5,830 6,020 5,820 150 885,000
18/05/2021 5,830 -0.23 ▼ -3.95 6,060 6,060 5,810 60 349,800
17/05/2021 6,060 -0.03 ▼ -0.50 6,090 6,070 5,670 230 1,393,800
15/05/2021 6,090 -0.01 ▼ -0.16 6,100 6,090 5,740 260 1,583,400
14/05/2021 6,090 -0.01 ▼ -0.16 6,100 6,090 5,740 260 1,583,400
13/05/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 340 2,074,000
12/05/2021 6,100 0.25 ▲ 4.10 5,850 6,200 5,850 900 5,490,000
11/05/2021 5,850 -0.15 ▼ -2.56 6,000 6,000 5,600 960 5,616,000
10/05/2021 6,000 -0.29 ▼ -4.83 6,000 6,100 5,700 160 960,000
09/05/2021 6,000 -0.30 ▼ -5.00 6,300 6,300 5,910 300 1,800,000
07/05/2021 6,000 -0.30 ▼ -5.00 6,300 6,300 5,910 300 1,800,000
06/05/2021 6,300 -0.02 ▼ -0.32 6,320 6,320 6,000 540 3,402,000
05/05/2021 6,320 0.40 ▲ 6.33 5,920 6,330 5,800 660 4,171,200
04/05/2021 5,920 -0.43 ▼ -7.26 6,350 6,350 5,910 80 473,600
03/05/2021 6,950 0.45 ▲ 6.47 6,500 6,950 6,050 240 1,668,000
29/04/2021 6,350 0.25 ▲ 3.94 6,100 6,350 5,850 520 3,302,000
28/04/2021 6,100 -0.10 ▼ -1.64 6,200 6,100 5,800 1,130 6,893,000
27/04/2021 6,200 -0.10 ▼ -1.61 6,300 6,300 6,200 130 806,000
26/04/2021 6,300 0.40 ▲ 6.35 5,900 6,310 6,200 1,200 7,560,000
23/04/2021 5,900 -0.24 ▼ -4.07 6,140 6,140 5,800 520 3,068,000
22/04/2021 6,140 -0.46 ▼ -7.49 6,600 6,450 6,140 4,850 29,779,000
20/04/2021 6,600 -0.10 ▼ -1.52 6,600 6,700 6,170 1,390 9,174,000
19/04/2021 6,600 -0.10 ▼ -1.52 6,700 6,750 6,600 440 2,904,000
16/04/2021 6,700 -0.10 ▼ -1.49 6,700 6,800 6,600 2,370 15,879,000
15/04/2021 6,700 0.05 ▲ 0.75 6,650 6,700 6,650 16,500 110,550,000
14/04/2021 6,650 -0.06 ▼ -0.90 6,710 6,660 6,600 390 2,593,500
13/04/2021 6,710 0.01 ▲ 0.15 6,700 6,710 6,700 1,220 8,186,200
12/04/2021 6,700 0.23 ▲ 3.43 6,470 6,700 6,440 820 5,494,000
09/04/2021 6,470 -0.01 ▼ -0.15 6,480 6,480 6,400 450 2,911,500
08/04/2021 6,480 -0.02 ▼ -0.31 6,500 6,500 6,450 470 3,045,600
07/04/2021 6,500 -0.05 ▼ -0.77 6,500 6,500 6,400 930 6,045,000
06/04/2021 6,500 0.10 ▲ 1.54 6,400 6,500 6,400 800 5,200,000
05/04/2021 6,400 -0.10 ▼ -1.56 6,500 6,400 6,400 310 1,984,000
03/04/2021 6,950 0.45 ▲ 6.47 6,500 6,600 6,500 240 1,668,000
02/04/2021 6,500 0.10 ▲ 1.54 6,500 6,600 6,500 840 5,460,000
01/04/2021 6,500 -0.09 ▼ -1.38 6,590 6,590 6,500 140 910,000
31/03/2021 6,590 -0.01 ▼ -0.15 6,600 6,700 6,210 1,550 10,214,500
30/03/2021 6,600 -0.10 ▼ -1.52 6,700 6,710 6,500 2,330 15,378,000
29/03/2021 6,700 0.01 ▲ 0.15 6,690 6,700 6,490 560 3,752,000
26/03/2021 6,690 0.24 ▲ 3.59 6,450 6,690 6,200 320 2,140,800
25/03/2021 6,450 0.11 ▲ 1.71 6,340 6,450 6,200 440 2,838,000
24/03/2021 6,340 -0.31 ▼ -4.89 6,650 6,650 6,330 340 2,155,600
23/03/2021 6,650 -0.05 ▼ -0.75 6,700 6,700 6,300 1,000 6,650,000
22/03/2021 6,700 -0.40 ▼ -5.97 6,700 6,700 6,300 100 670,000
19/03/2021 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 700 4,690,000
18/03/2021 6,700 -0.39 ▼ -5.82 6,700 6,700 6,280 2,280 15,276,000
17/03/2021 6,700 -0.30 ▼ -4.48 6,700 6,700 6,300 500 3,350,000
16/03/2021 6,700 0.20 ▲ 2.99 6,500 6,700 6,460 1,400 9,380,000
15/03/2021 6,500 -0.20 ▼ -3.08 6,700 6,700 6,400 1,040 6,760,000
12/03/2021 6,700 -0.43 ▼ -6.42 6,700 6,700 6,270 200 1,340,000
11/03/2021 6,700 -0.05 ▼ -0.75 6,700 6,700 6,330 720 4,824,000
10/03/2021 6,700 0.18 ▲ 2.69 6,520 6,700 6,520 18,180 121,806,000
09/03/2021 6,520 0.32 ▲ 4.91 6,200 6,630 6,400 1,520 9,910,400
08/03/2021 6,200 0.40 ▲ 6.45 5,800 6,200 5,800 1,770 10,974,000
05/03/2021 5,800 0.30 ▲ 5.17 5,500 5,880 5,300 510 2,958,000
04/03/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 20 110,000
03/03/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 50 275,000
02/03/2021 5,500 -0.15 ▼ -2.73 5,650 5,630 5,500 250 1,375,000
01/03/2021 5,650 -0.38 ▼ -6.73 5,650 5,650 5,260 750 4,237,500
26/02/2021 5,650 0.05 ▲ 0.88 5,600 5,650 5,600 380 2,147,000
25/02/2021 5,600 -0.33 ▼ -5.89 5,930 5,900 5,600 1,930 10,808,000
24/02/2021 5,930 0.33 ▲ 5.56 5,600 5,950 5,930 240 1,423,200
23/02/2021 5,600 0.30 ▲ 5.36 5,300 5,600 5,400 340 1,904,000
22/02/2021 5,300 -0.19 ▼ -3.58 5,490 5,300 5,300 470 2,491,000
19/02/2021 5,490 -0.41 ▼ -7.47 5,900 5,900 5,490 70 384,300
18/02/2021 5,900 0.01 ▲ 0.17 5,890 5,900 5,900 410 2,419,000
17/02/2021 5,890 -0.02 ▼ -0.34 5,890 5,890 5,860 650 3,828,500
09/02/2021 5,890 -0.01 ▼ -0.17 5,900 5,890 5,890 20 117,800
05/02/2021 5,900 0.34 ▲ 5.76 5,560 5,900 5,550 110 649,000
05/01/2021 5,030 -0.37 ▼ -7.36 5,400 5,400 5,030 60 301,800
04/01/2021 5,400 -0.10 ▼ -1.85 5,500 5,500 5,200 1,900 10,260,000
31/12/2020 5,500 0.10 ▲ 1.82 5,400 5,600 5,400 20,650 113,575,000
30/12/2020 5,400 0.35 ▲ 6.48 5,050 5,400 5,300 15,970 86,238,000
29/12/2020 5,050 0.30 ▲ 5.94 4,720 5,050 4,970 2,958 14,937,900
28/12/2020 4,720 0.10 ▲ 2.12 4,650 4,730 4,650 285 1,345,200
27/12/2020 4,650 -0.10 ▼ -2.15 4,710 4,650 4,620 11 51,150
25/12/2020 4,650 -0.10 ▼ -2.15 4,710 4,650 4,620 11 51,150
24/12/2020 4,710 -0.30 ▼ -6.37 5,000 4,960 4,710 2,214 10,427,940
23/12/2020 5,000 -0.30 ▼ -6.00 5,290 5,300 5,000 238 1,190,000
22/12/2020 5,290 0.30 ▲ 5.67 4,950 5,290 5,100 1,592 8,421,680
21/12/2020 4,950 0.00 ■■ 0.00 4,970 5,000 4,950 1,066 5,276,700
20/12/2020 4,970 0.00 ■■ 0.00 5,000 5,000 4,950 563 2,798,110
18/12/2020 4,970 0.00 ■■ 0.00 5,000 5,000 4,950 563 2,798,110
17/12/2020 5,000 0.00 ■■ 0.00 5,020 5,100 5,000 557 2,785,000
16/12/2020 5,020 0.30 ▲ 5.98 4,700 5,020 5,000 3,128 15,702,560
15/12/2020 4,700 -0.30 ▼ -6.38 5,000 5,000 4,700 61 286,700
14/12/2020 5,000 0.30 ▲ 6.00 4,750 5,000 4,430 415 2,075,000
13/12/2020 4,750 0.00 ■■ 0.00 4,800 4,750 4,750 1 4,750
11/12/2020 4,750 0.00 ■■ 0.00 4,800 4,750 4,750 1 4,750
10/12/2020 4,800 -0.30 ▼ -6.25 5,100 5,180 4,800 102 489,600
09/12/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 155 790,500
08/12/2020 5,100 0.30 ▲ 5.88 4,820 5,150 4,700 157 800,700
07/12/2020 4,820 -0.40 ▼ -8.30 5,180 5,150 4,820 146 703,720
03/12/2020 5,180 0.00 ■■ 0.00 5,180 5,180 5,180 176 911,680
02/12/2020 5,180 0.00 ■■ 0.00 5,180 5,180 5,180 176 911,680
01/12/2020 5,180 0.00 ■■ 0.00 5,180 5,180 5,180 10 51,800
30/11/2020 5,180 -0.02 ▼ -0.39 5,200 5,200 5,180 1,170 6,060,600
27/11/2020 5,200 0.10 ▲ 1.92 5,100 5,200 4,850 350 1,820,000
26/11/2020 5,100 -0.15 ▼ -2.94 5,250 5,500 5,100 2,750 14,025,000
25/11/2020 5,250 0.33 ▲ 6.29 4,920 5,250 5,250 510 2,677,500
24/11/2020 4,920 -0.32 ▼ -6.50 4,920 4,920 4,600 2,710 13,333,200
23/11/2020 4,920 0.32 ▲ 6.50 4,600 4,920 4,620 6,530 32,127,600
20/11/2020 4,600 0.10 ▲ 2.17 4,490 4,600 4,600 3 13,800
19/11/2020 4,490 0.20 ▲ 4.45 4,300 4,500 4,490 399 1,791,510
18/11/2020 4,300 0.10 ▲ 2.33 4,200 4,300 4,300 110 473,000
17/11/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 50 210,000
16/11/2020 4,200 0.10 ▲ 2.38 4,100 4,210 4,200 60 252,000
13/11/2020 4,100 0.00 ■■ 0.00 4,100 4,380 4,100 76 311,600
12/11/2020 4,100 -0.10 ▼ -2.44 4,150 4,100 4,100 23 94,300
11/11/2020 4,150 -0.30 ▼ -7.23 4,450 4,500 4,150 2 8,300
09/11/2020 4,450 0.20 ▲ 4.49 4,280 4,450 4,350 3 13,350
06/11/2020 4,280 0.30 ▲ 7.01 4,000 4,280 4,280 3 12,840
05/11/2020 4,000 -0.20 ▼ -5.00 4,200 4,490 4,000 535 2,140,000
04/11/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1 4,200
03/11/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 8 33,600
02/11/2020 4,200 0.00 ■■ 0.00 4,200 4,490 4,200 2 8,400
30/10/2020 4,200 -0.20 ▼ -4.76 4,410 4,200 4,200 1 4,200
26/10/2020 4,410 0.00 ■■ 0.00 4,410 4,410 4,410 2 8,820
23/10/2020 4,410 0.00 ■■ 0.00 4,400 4,410 4,400 3 13,230
22/10/2020 4,400 -0.30 ▼ -6.82 4,700 4,400 4,400 1 4,400
21/10/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,380 251 1,179,700
20/10/2020 4,700 -0.30 ▼ -6.38 4,950 4,950 4,700 2 9,400
19/10/2020 4,950 0.00 ■■ 0.00 4,950 4,950 4,950 1 4,950
16/10/2020 4,950 0.00 ■■ 0.00 5,000 5,000 4,650 13 64,350
15/10/2020 5,000 0.30 ▲ 6.00 4,700 5,000 5,000 20 100,000
14/10/2020 4,700 -0.10 ▼ -2.13 4,800 4,800 4,700 246 1,156,200
13/10/2020 4,800 0.00 ■■ 0.00 4,820 4,800 4,800 123 590,400
09/10/2020 4,820 0.00 ■■ 0.00 4,800 4,850 4,820 13 62,660
08/10/2020 4,800 0.30 ▲ 6.25 4,500 4,810 4,600 17 81,600
07/10/2020 4,500 0.00 ■■ 0.00 4,470 4,500 4,500 2 9,000
06/10/2020 4,470 -0.30 ▼ -6.71 4,790 4,470 4,470 1 4,470
05/10/2020 4,790 -0.40 ▼ -8.35 5,150 5,000 4,790 311 1,489,690
01/10/2020 5,150 0.00 ■■ 0.00 5,150 5,150 5,150 92 473,800
30/09/2020 5,150 0.00 ■■ 0.00 5,160 5,160 4,800 323 1,663,450
29/09/2020 5,160 0.30 ▲ 5.81 4,830 5,160 4,840 1,257 6,486,120
25/09/2020 4,830 0.30 ▲ 6.21 4,520 4,830 4,820 3,888 18,779,040
24/09/2020 4,520 0.00 ■■ 0.00 4,520 4,520 4,520 21 94,920
23/09/2020 4,520 0.00 ■■ 0.00 4,510 4,520 4,520 2 9,040
22/09/2020 4,510 -0.20 ▼ -4.43 4,700 4,510 4,500 2 9,020
21/09/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 5 23,500
18/09/2020 4,700 0.00 ■■ 0.00 4,700 0 0 1,638 7,698,600
17/09/2020 4,700 0.00 ■■ 0.00 4,700 4,810 4,700 1,638 7,698,600
16/09/2020 4,700 -0.30 ▼ -6.38 5,000 4,700 4,650 20 94,000
15/09/2020 5,000 0.20 ▲ 4.00 4,850 5,000 4,530 2,123 10,615,000
14/09/2020 4,850 0.00 ■■ 0.00 4,850 4,850 4,850 147 712,950
11/09/2020 4,850 0.00 ■■ 0.00 4,850 4,850 4,600 120 582,000
10/09/2020 4,850 0.00 ■■ 0.00 4,850 4,850 4,520 172 834,200
09/09/2020 4,850 0.08 ▲ 1.65 4,770 4,870 4,750 1,320 6,402,000
08/09/2020 4,770 0.30 ▲ 6.29 4,470 4,780 4,770 174 829,980
07/09/2020 4,470 0.30 ▲ 6.71 4,180 4,470 4,470 11 49,170
04/09/2020 4,180 -0.30 ▼ -7.18 4,480 4,180 4,170 110 459,800
01/09/2020 4,480 -0.30 ▼ -6.70 4,810 4,480 4,480 6 26,880
31/08/2020 4,810 0.30 ▲ 6.24 4,500 4,810 4,500 526 2,530,060
28/08/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 115 517,500
27/08/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 459 2,065,500
26/08/2020 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 850 3,825,000
25/08/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,107 4,981,500
24/08/2020 4,500 0.00 ■■ 0.00 4,500 4,600 4,300 828 3,726,000
21/08/2020 4,500 -0.20 ▼ -4.44 4,720 4,720 4,500 2,769 12,460,500
20/08/2020 4,720 0.30 ▲ 6.36 4,440 4,720 4,200 985 4,649,200
19/08/2020 4,440 0.00 ■■ 0.00 4,410 4,440 4,120 402 1,784,880
18/08/2020 4,410 0.20 ▲ 4.54 4,210 4,410 4,010 922 4,066,020
17/08/2020 4,210 -0.30 ▼ -7.13 4,480 4,210 4,210 1 4,210
14/08/2020 4,480 0.00 ■■ 0.00 4,480 4,480 4,210 20 89,600
13/08/2020 4,480 0.10 ▲ 2.23 4,400 4,480 4,110 103 461,440
12/08/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 1 4,400
11/08/2020 4,400 0.20 ▲ 4.55 4,200 4,450 4,300 1,566 6,890,400
10/08/2020 4,200 0.00 ■■ 0.00 4,200 4,490 4,200 344 1,444,800
07/08/2020 4,200 0.20 ▲ 4.76 3,980 4,200 4,000 601 2,524,200
06/08/2020 3,980 0.26 ▲ 6.53 3,720 3,980 3,980 6,600 26,268,000
04/08/2020 3,720 0.00 ■■ 0.00 3,700 3,720 3,700 3 11,160
31/07/2020 3,700 -0.10 ▼ -2.70 3,800 4,060 3,700 3 11,100
30/07/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 3 11,400
29/07/2020 3,800 -0.30 ▼ -7.89 4,060 3,810 3,800 1,006 3,822,800
28/07/2020 4,060 0.26 ▲ 6.40 3,800 4,060 4,060 10 40,600
27/07/2020 3,800 -0.20 ▼ -5.26 4,000 3,800 3,720 393 1,493,400
24/07/2020 4,000 0.00 ■■ 0.00 4,000 4,050 4,000 602 2,408,000
23/07/2020 4,000 -0.30 ▼ -7.50 4,300 4,100 4,000 1,500 6,000,000
22/07/2020 4,300 0.20 ▲ 4.65 4,100 4,300 4,150 2,200 9,460,000
21/07/2020 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 4 16,400
20/07/2020 4,000 -0.30 ▼ -7.50 4,300 4,300 4,000 16 64,000
17/07/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 95 408,500
16/07/2020 4,300 0.10 ▲ 2.33 4,200 4,300 4,200 469 2,016,700
15/07/2020 4,200 -0.10 ▼ -2.38 4,270 4,250 4,200 111 466,200
14/07/2020 4,270 0.00 ■■ 0.00 4,280 4,270 4,270 4 17,080
13/07/2020 4,280 0.30 ▲ 7.01 4,000 4,280 4,000 1,730 7,404,400
10/07/2020 4,000 -0.10 ▼ -2.50 4,100 4,180 4,000 222 888,000
08/07/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 112 459,200
07/07/2020 4,100 -0.08 ▼ -1.95 4,180 4,160 4,100 15,620 64,042,000
06/07/2020 4,180 0.20 ▲ 4.78 3,960 4,180 4,000 547 2,286,460
03/07/2020 3,960 0.00 ■■ 0.00 3,960 4,000 3,960 260 1,029,600
02/07/2020 3,960 0.00 ■■ 0.00 3,950 4,000 3,950 251 993,960
01/07/2020 3,950 0.10 ▲ 2.53 3,900 4,000 3,900 372 1,469,400
30/06/2020 3,900 0.00 ■■ 0.00 3,850 4,000 3,900 683 2,663,700
29/06/2020 3,850 -0.20 ▼ -5.19 4,000 3,950 3,730 181 696,850
26/06/2020 4,000 0.25 ▲ 6.25 4,000 4,250 4,000 4,930 19,720,000
25/06/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 337 1,348,000
24/06/2020 4,000 0.00 ■■ 0.00 4,000 4,200 3,730 488 1,952,000
23/06/2020 4,000 -0.10 ▼ -2.50 4,100 4,200 4,000 147 588,000
22/06/2020 4,100 -0.10 ▼ -2.44 4,150 4,200 3,860 1,698 6,961,800
19/06/2020 4,150 0.10 ▲ 2.41 4,100 4,200 4,100 30 124,500
18/06/2020 4,100 0.10 ▲ 2.44 4,000 4,270 3,720 120 492,000
17/06/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,080 4,320,000
16/06/2020 4,000 0.10 ▲ 2.50 3,920 4,000 3,700 489 1,956,000
15/06/2020 3,920 -0.30 ▼ -7.65 4,210 4,210 3,920 418 1,638,560
12/06/2020 4,210 -0.20 ▼ -4.75 4,390 4,620 4,090 1,916 8,066,360
11/06/2020 4,390 0.30 ▲ 6.83 4,110 4,390 4,350 1,330 5,838,700
10/06/2020 4,110 0.30 ▲ 7.30 3,850 4,110 4,000 1,887 7,755,570
09/06/2020 3,850 -0.05 ▼ -1.30 3,900 3,900 3,700 2,520 9,702,000
08/06/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 999 3,896,100
06/06/2020 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 58 226,200
05/06/2020 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 58 226,200
04/06/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 54 210,600
03/06/2020 3,900 0.00 ■■ 0.00 3,850 3,900 3,900 500 1,950,000
02/06/2020 3,850 0.00 ■■ 0.00 3,850 3,900 3,850 695 2,675,750
01/06/2020 3,850 -0.10 ▼ -2.60 3,950 3,900 3,850 382 1,470,700
31/05/2020 3,950 0.00 ■■ 0.00 4,000 4,000 3,950 235 928,250
29/05/2020 3,950 0.00 ■■ 0.00 4,000 4,000 3,950 235 928,250
28/05/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 810 3,240,000
27/05/2020 4,000 0.00 ■■ 0.00 4,000 4,130 4,000 908 3,632,000
26/05/2020 4,000 0.30 ▲ 7.50 3,740 4,000 4,000 618 2,472,000
25/05/2020 3,740 0.20 ▲ 5.35 3,500 3,740 3,600 876 3,276,240
24/05/2020 3,500 -0.30 ▼ -8.57 3,750 3,800 3,500 30 105,000
22/05/2020 3,500 -0.30 ▼ -8.57 3,750 3,800 3,500 30 105,000
21/05/2020 3,750 -0.20 ▼ -5.33 3,900 3,800 3,630 22 82,500
20/05/2020 3,900 -0.10 ▼ -2.56 4,000 3,950 3,900 521 2,031,900
19/05/2020 4,000 0.00 ■■ 0.00 4,000 4,190 3,900 333 1,332,000
18/05/2020 4,000 -0.20 ▼ -5.00 4,200 4,200 4,000 147 588,000
17/05/2020 4,200 0.00 ■■ 0.00 4,150 4,320 4,160 1,123 4,716,600
15/05/2020 4,200 0.00 ■■ 0.00 4,150 4,320 4,160 1,123 4,716,600
14/05/2020 4,150 0.00 ■■ 0.00 4,120 4,320 4,150 877 3,639,550
13/05/2020 4,120 0.30 ▲ 7.28 3,870 4,130 4,100 758 3,122,960
12/05/2020 3,870 0.10 ▲ 2.58 3,820 3,870 3,820 233 901,710
11/05/2020 3,820 0.00 ■■ 0.00 3,800 3,820 3,810 75 286,500
10/05/2020 3,800 -0.10 ▼ -2.63 3,890 3,850 3,790 362 1,375,600
08/05/2020 3,800 -0.10 ▼ -2.63 3,890 3,850 3,790 362 1,375,600
07/05/2020 3,890 0.30 ▲ 7.71 3,640 3,890 3,390 1,401 5,449,890
06/05/2020 3,640 -0.30 ▼ -8.24 3,900 3,900 3,640 56 203,840
05/05/2020 3,900 0.10 ▲ 2.56 3,820 4,000 3,900 110 429,000
04/05/2020 3,820 -0.30 ▼ -7.85 4,100 4,000 3,820 87 332,340
01/05/2020 4,100 0.20 ▲ 4.88 3,870 4,100 3,630 33 135,300
30/04/2020 4,100 0.20 ▲ 4.88 3,870 4,100 3,630 33 135,300
29/04/2020 4,100 0.20 ▲ 4.88 3,870 4,100 3,630 33 135,300
28/04/2020 3,870 -0.10 ▼ -2.58 4,010 4,200 3,870 65 251,550
27/04/2020 4,010 0.00 ■■ 0.00 4,000 4,240 4,010 187 749,870
26/04/2020 4,000 0.20 ▲ 5.00 3,800 4,000 3,800 297 1,188,000
24/04/2020 4,000 0.20 ▲ 5.00 3,800 4,000 3,800 297 1,188,000
23/04/2020 3,800 0.10 ▲ 2.63 3,720 3,980 3,720 240 912,000
22/04/2020 3,720 -0.30 ▼ -8.06 4,000 3,940 3,720 589 2,191,080
21/04/2020 4,000 0.00 ■■ 0.00 4,050 4,320 3,770 932 3,728,000
20/04/2020 4,050 0.10 ▲ 2.47 3,980 4,050 3,980 171 692,550
19/04/2020 3,980 0.30 ▲ 7.54 3,730 3,990 3,470 1,184 4,712,320
17/04/2020 3,980 0.30 ▲ 7.54 3,730 3,990 3,470 1,184 4,712,320
16/04/2020 3,730 -0.20 ▼ -5.36 3,900 3,980 3,630 722 2,693,060
15/04/2020 3,900 -0.10 ▼ -2.56 4,000 4,100 3,720 409 1,595,100
14/04/2020 4,000 -0.20 ▼ -5.00 4,200 4,020 3,910 739 2,956,000
13/04/2020 4,200 0.20 ▲ 4.76 4,000 4,200 4,000 307 1,289,400
12/04/2020 4,000 -0.30 ▼ -7.50 4,250 4,350 3,960 204 816,000
10/04/2020 4,000 -0.30 ▼ -7.50 4,250 4,350 3,960 204 816,000
09/04/2020 4,250 0.00 ■■ 0.00 4,250 4,400 3,970 546 2,320,500
08/04/2020 4,250 0.30 ▲ 7.06 4,000 4,250 3,720 292 1,241,000
07/04/2020 4,000 0.00 ■■ 0.00 3,960 4,220 3,900 244 976,000
06/04/2020 3,960 0.30 ▲ 7.58 3,710 3,960 3,460 816 3,231,360
05/04/2020 3,710 0.20 ▲ 5.39 3,470 3,710 3,230 303 1,124,130
03/04/2020 3,710 0.20 ▲ 5.39 3,470 3,710 3,230 303 1,124,130
02/04/2020 3,470 -0.30 ▼ -8.65 3,720 3,980 3,460 165 572,550
01/04/2020 3,470 -0.30 ▼ -8.65 3,720 3,980 3,460 165 572,550
31/03/2020 3,720 0.00 ■■ 0.00 3,720 3,720 3,460 775 2,883,000
30/03/2020 3,720 -0.30 ▼ -8.06 3,990 3,720 3,720 1,333 4,958,760
29/03/2020 3,990 -0.30 ▼ -7.52 4,280 3,990 3,990 952 3,798,480
27/03/2020 3,990 -0.30 ▼ -7.52 4,280 3,990 3,990 952 3,798,480
26/03/2020 4,280 -0.30 ▼ -7.01 4,600 4,300 4,280 185 791,800
25/03/2020 4,600 -0.30 ▼ -6.52 4,940 4,600 4,600 421 1,936,600
24/03/2020 4,940 -0.40 ▼ -8.10 5,310 4,940 4,940 104 513,760
23/03/2020 5,310 -0.40 ▼ -7.53 5,700 5,310 5,310 2 10,620
22/03/2020 5,700 -0.40 ▼ -7.02 6,120 5,700 5,700 147 837,900
20/03/2020 5,700 -0.40 ▼ -7.02 6,120 5,700 5,700 147 837,900
19/03/2020 6,120 -0.50 ▼ -8.17 6,580 6,120 6,120 104 636,480
18/03/2020 6,580 0.10 ▲ 1.52 6,480 6,700 6,580 1,504 9,896,320
17/03/2020 6,480 0.40 ▲ 6.17 6,060 6,480 6,060 5,472 35,458,560
16/03/2020 6,060 0.39 ▲ 6.44 5,670 6,060 5,800 21,460 130,047,600
13/03/2020 5,670 0.37 ▲ 6.53 5,300 5,670 4,930 1,000 5,670,000
12/03/2020 5,300 -0.05 ▼ -0.94 5,350 5,720 4,980 390 2,067,000
11/03/2020 5,350 0.35 ▲ 6.54 5,000 5,350 5,300 2,100 11,235,000
10/03/2020 5,000 0.20 ▲ 4.00 4,800 5,000 4,470 98 490,000
09/03/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 24 115,200
06/03/2020 4,800 0.00 ■■ 0.00 4,800 5,100 4,500 349 1,675,200
05/03/2020 4,800 0.20 ▲ 4.17 4,600 4,800 4,400 35 168,000
04/03/2020 4,600 0.20 ▲ 4.35 4,400 4,700 4,600 31 142,600
03/03/2020 4,400 0.00 ■■ 0.00 4,440 4,750 4,400 529 2,327,600
02/03/2020 4,440 0.20 ▲ 4.50 4,200 4,450 4,350 303 1,345,320
28/02/2020 4,200 -0.10 ▼ -2.38 4,320 4,200 4,200 9 37,800
27/02/2020 4,320 0.30 ▲ 6.94 4,040 4,320 4,300 262 1,131,840
26/02/2020 4,040 0.30 ▲ 7.43 3,780 4,040 4,010 48 193,920
24/02/2020 3,780 0.20 ▲ 5.29 3,540 3,780 3,550 51 192,780
21/02/2020 3,540 0.20 ▲ 5.65 3,310 3,540 3,540 1 3,540
20/02/2020 3,310 -0.20 ▼ -6.04 3,550 3,790 3,310 3 9,930
19/02/2020 3,310 -0.20 ▼ -6.04 3,550 3,790 3,310 3 9,930
18/02/2020 3,550 0.20 ▲ 5.63 3,320 3,550 3,550 19 67,450
17/02/2020 3,320 0.20 ▲ 6.02 3,110 3,320 3,000 318 1,055,760
15/02/2020 3,110 -0.10 ▼ -3.22 3,190 3,410 3,110 4 12,440
14/02/2020 3,110 -0.10 ▼ -3.22 3,190 3,410 3,110 4 12,440
13/02/2020 3,190 0.20 ▲ 6.27 2,990 3,190 3,190 2 6,380
12/02/2020 2,990 0.20 ▲ 6.69 2,800 2,990 2,810 8 23,920
11/02/2020 2,800 0.00 ■■ 0.00 2,790 2,980 2,700 4 11,200
10/02/2020 2,790 -0.20 ▼ -7.17 3,000 2,790 2,790 1 2,790
09/02/2020 2,790 -0.20 ▼ -7.17 3,000 2,790 2,790 1 2,790
07/02/2020 2,790 -0.20 ▼ -7.17 3,000 2,790 2,790 1 2,790
06/02/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 11 33,000
05/02/2020 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 1 3,000
04/02/2020 3,100 0.00 ■■ 0.00 3,120 3,100 3,100 1 3,100
03/02/2020 3,120 -0.20 ▼ -6.41 3,350 3,120 3,120 2 6,240
02/02/2020 3,350 0.00 ■■ 0.00 3,350 3,350 3,350 3 10,050
31/01/2020 3,350 0.00 ■■ 0.00 3,350 3,350 3,350 3 10,050
30/01/2020 3,350 -0.30 ▼ -8.96 3,600 3,350 3,350 1 3,350
29/01/2020 3,350 -0.30 ▼ -8.96 3,600 3,350 3,350 1 3,350
28/01/2020 3,350 -0.30 ▼ -8.96 3,600 3,350 3,350 1 3,350
27/01/2020 3,350 -0.30 ▼ -8.96 3,600 3,350 3,350 1 3,350
26/01/2020 3,350 -0.30 ▼ -8.96 3,600 3,350 3,350 1 3,350
24/01/2020 3,350 -0.30 ▼ -8.96 3,600 3,350 3,350 1 3,350
23/01/2020 3,350 -0.30 ▼ -8.96 3,600 3,350 3,350 1 3,350
22/01/2020 3,350 -0.30 ▼ -8.96 3,600 3,350 3,350 1 3,350
17/01/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 10 36,000
16/01/2020 3,600 -0.12 ▼ -3.33 3,720 3,600 3,600 10 36,000
13/01/2020 4,000 0.00 ■■ 0.00 4,000 4,200 4,000 11 44,000
10/01/2020 4,000 0.00 ■■ 0.00 4,000 4,200 4,000 553 2,212,000
09/01/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 11 44,000
08/01/2020 4,000 0.00 ■■ 0.00 4,000 4,200 4,000 8 32,000
07/01/2020 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 27 108,000
06/01/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 15 60,000
03/01/2020 4,000 0.00 ■■ 0.00 4,040 4,200 4,000 7 28,000
02/01/2020 4,040 0.30 ▲ 7.43 3,780 4,040 4,000 508 2,052,320
31/12/2019 3,780 0.20 ▲ 5.29 3,540 3,780 3,780 153 578,340
30/12/2019 3,540 0.20 ▲ 5.65 3,310 3,540 3,110 15 53,100
27/12/2019 3,310 0.20 ▲ 6.04 3,100 3,310 3,310 107 354,170
26/12/2019 3,100 -0.20 ▼ -6.45 3,300 3,100 3,100 2 6,200
25/12/2019 3,300 0.10 ▲ 3.03 3,200 3,420 3,300 22 72,600
24/12/2019 3,200 0.10 ▲ 3.13 3,100 3,200 3,200 11 35,200
23/12/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 3 9,300
20/12/2019 3,100 0.03 ▲ 0.97 3,100 3,310 2,900 140 434,000
19/12/2019 3,100 0.20 ▲ 6.45 2,900 3,100 3,100 62 192,200
18/12/2019 2,900 0.10 ▲ 3.45 2,790 2,900 2,900 40 116,000
17/12/2019 2,790 -0.20 ▼ -7.17 2,990 3,190 2,790 7 19,530
16/12/2019 2,990 0.00 ■■ 0.00 2,990 2,990 2,990 1 2,990
13/12/2019 2,990 -0.20 ▼ -6.69 3,210 2,990 2,990 64 191,360
12/12/2019 3,210 0.00 ■■ 0.00 3,210 3,210 3,210 2 6,420
11/12/2019 3,210 -0.20 ▼ -6.23 3,400 3,210 3,210 2 6,420
10/12/2019 3,400 -0.20 ▼ -5.88 3,640 3,890 3,400 134 455,600
09/12/2019 3,640 0.20 ▲ 5.49 3,410 3,640 3,410 114 414,960
06/12/2019 3,410 -0.10 ▼ -2.93 3,550 3,740 3,410 95 323,950
05/12/2019 3,550 0.20 ▲ 5.63 3,320 3,550 3,550 3 10,650
04/12/2019 3,740 0.20 ▲ 5.35 3,500 0 0 3 11,220
03/12/2019 3,500 0.10 ▲ 2.86 3,370 3,600 3,500 22 77,000
02/12/2019 3,370 -0.20 ▼ -5.93 3,590 3,370 3,370 3 10,110
29/11/2019 3,590 0.00 ■■ 0.00 3,590 3,840 3,590 2 7,180
28/11/2019 3,590 -0.30 ▼ -8.36 3,840 4,000 3,590 2 7,180
27/11/2019 3,840 -0.30 ▼ -7.81 4,120 4,100 3,840 15 57,600
26/11/2019 4,120 0.10 ▲ 2.43 4,000 4,120 3,720 11 45,320
25/11/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2 8,000
22/11/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 25 100,000
21/11/2019 4,000 0.00 ■■ 0.00 3,990 4,000 3,900 46 184,000
20/11/2019 3,990 -0.10 ▼ -2.51 4,100 4,120 3,990 82 327,180
19/11/2019 4,100 0.10 ▲ 2.44 3,950 4,100 4,100 11 45,100
18/11/2019 3,950 0.30 ▲ 7.59 3,700 3,950 3,600 269 1,062,550
15/11/2019 3,700 -0.20 ▼ -5.41 3,850 4,110 3,700 444 1,642,800
14/11/2019 3,850 0.30 ▲ 7.79 3,600 3,850 3,850 12 46,200
13/11/2019 3,600 0.00 ■■ 0.00 3,600 3,850 3,600 33 118,800
12/11/2019 3,600 -0.30 ▼ -8.33 3,850 4,100 3,600 130 468,000
11/11/2019 3,850 0.30 ▲ 7.79 3,600 3,850 3,800 293 1,128,050
08/11/2019 3,600 -0.20 ▼ -5.56 3,830 3,600 3,600 2 7,200
07/11/2019 3,830 -0.30 ▼ -7.83 4,100 4,100 3,830 6 22,980
06/11/2019 4,100 0.20 ▲ 4.88 3,900 4,100 3,680 8 32,800
05/11/2019 3,900 0.30 ▲ 7.69 3,650 3,900 3,600 149 581,100
04/11/2019 3,650 -0.10 ▼ -2.74 3,730 3,990 3,650 153 558,450
01/11/2019 3,730 -0.30 ▼ -8.04 3,990 4,200 3,720 3 11,190
31/10/2019 3,990 0.30 ▲ 7.52 3,740 4,000 3,990 707 2,820,930
30/10/2019 3,740 -0.30 ▼ -8.02 4,010 3,740 3,740 1 3,740
28/10/2019 4,010 0.00 ■■ 0.00 4,000 4,050 4,000 421 1,688,210
25/10/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2 8,000
24/10/2019 4,000 -0.30 ▼ -7.50 4,280 4,000 4,000 218 872,000
23/10/2019 4,280 -0.30 ▼ -7.01 4,600 4,280 4,280 36 154,080
22/10/2019 4,600 0.30 ▲ 6.52 4,300 4,600 4,600 2 9,200
21/10/2019 4,300 0.00 ■■ 0.00 4,300 4,600 4,300 14 60,200
18/10/2019 4,300 0.10 ▲ 2.33 4,200 4,300 4,300 204 877,200
17/10/2019 4,200 0.30 ▲ 7.14 3,930 4,200 4,150 294 1,234,800
16/10/2019 3,930 0.00 ■■ 0.00 3,900 3,930 3,930 1 3,930
15/10/2019 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 6 23,400
14/10/2019 4,000 -0.10 ▼ -2.50 4,100 4,380 4,000 25 100,000
11/10/2019 4,100 -0.30 ▼ -7.32 4,380 4,100 4,100 2 8,200
10/10/2019 4,380 0.30 ▲ 6.85 4,100 4,380 3,820 6 26,280
09/10/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1 4,100
08/10/2019 4,100 -0.20 ▼ -4.88 4,280 4,100 4,100 3 12,300
07/10/2019 4,280 -0.30 ▼ -7.01 4,600 4,280 4,280 43 184,040
04/10/2019 4,600 0.10 ▲ 2.17 4,500 4,600 4,600 2 9,200
02/10/2019 4,500 0.00 ■■ 0.00 4,550 4,500 4,240 119 535,500
01/10/2019 4,550 0.00 ■■ 0.00 4,550 4,550 4,540 614 2,793,700
30/09/2019 4,550 0.00 ■■ 0.00 4,550 4,550 4,540 700 3,185,000
23/09/2019 4,550 0.30 ▲ 6.59 4,260 4,550 4,550 1 4,550
20/09/2019 4,260 -0.30 ▼ -7.04 4,560 4,270 4,260 341 1,452,660
19/09/2019 4,560 -0.30 ▼ -6.58 4,900 4,900 4,560 241 1,098,960
18/09/2019 4,900 0.30 ▲ 6.12 4,610 4,900 4,900 6 29,400
17/09/2019 4,610 0.00 ■■ 0.00 4,590 4,630 4,610 3 13,830
16/09/2019 4,590 0.30 ▲ 6.54 4,300 4,590 4,540 157 720,630
13/09/2019 4,300 -0.30 ▼ -6.98 4,610 4,300 4,300 17 73,100
12/09/2019 4,610 0.30 ▲ 6.51 4,340 4,610 4,610 1 4,610
11/09/2019 4,340 0.30 ▲ 6.91 4,060 4,340 4,340 3 13,020
10/09/2019 4,610 0.30 ▲ 6.51 4,310 4,610 4,010 20 92,200
05/09/2019 4,310 -0.30 ▼ -6.96 4,570 4,800 4,310 7 30,170
03/09/2019 4,570 -0.30 ▼ -6.56 4,900 5,110 4,570 50 228,500
30/08/2019 4,900 -0.40 ▼ -8.16 5,260 5,290 4,900 24 117,600
28/08/2019 5,260 0.30 ▲ 5.70 4,920 5,260 5,260 1 5,260
27/08/2019 4,920 0.30 ▲ 6.10 4,600 4,920 4,600 73 359,160
26/08/2019 4,600 -0.20 ▼ -4.35 4,840 4,600 4,600 10 46,000
23/08/2019 4,840 0.00 ■■ 0.00 4,840 4,840 4,840 27 130,680
22/08/2019 4,840 0.00 ■■ 0.00 4,840 4,840 4,840 16 77,440
21/08/2019 4,840 -0.40 ▼ -8.26 5,200 4,840 4,840 25 121,000
20/08/2019 5,200 0.00 ■■ 0.00 5,190 5,200 5,200 20 104,000
16/08/2019 5,190 -0.40 ▼ -7.71 5,570 5,190 5,190 124 643,560
15/08/2019 5,570 0.40 ▲ 7.18 5,210 5,570 5,390 24 133,680
14/08/2019 5,210 0.30 ▲ 5.76 4,870 5,210 4,870 208 1,083,680
13/08/2019 4,870 0.30 ▲ 6.16 4,560 4,870 4,250 162 788,940
12/08/2019 4,560 -0.30 ▼ -6.58 4,900 4,560 4,560 61 278,160
06/08/2019 4,900 -0.10 ▼ -2.04 5,000 4,900 4,900 12 58,800
23/07/2019 5,000 -0.10 ▼ -2.00 5,100 5,000 5,000 23 115,000
22/07/2019 5,100 -0.40 ▼ -7.84 5,480 5,100 5,100 5 25,500
18/07/2019 5,480 0.30 ▲ 5.47 5,140 5,480 5,480 1 5,480
17/07/2019 5,140 0.30 ▲ 5.84 4,810 5,140 5,100 2 10,280
16/07/2019 4,810 0.30 ▲ 6.24 4,500 4,810 4,810 3 14,430
15/07/2019 4,500 0.10 ▲ 2.22 4,400 4,500 4,500 1 4,500
12/07/2019 4,400 -0.30 ▼ -6.82 4,710 4,400 4,400 1 4,400
09/07/2019 4,710 -0.30 ▼ -6.37 5,000 4,710 4,710 1 4,710
04/07/2019 5,000 0.30 ▲ 6.00 4,680 5,000 4,360 2 10,000
28/06/2019 4,680 -0.40 ▼ -8.55 5,030 4,680 4,680 1 4,680
18/06/2019 5,030 0.30 ▲ 5.96 4,710 5,030 5,030 1 5,030
17/06/2019 5,030 0.30 ▲ 5.96 4,710 5,030 5,030 1 5,030
16/06/2019 4,710 -0.30 ▼ -6.37 5,000 4,710 4,710 3 14,130
14/06/2019 4,710 -0.30 ▼ -6.37 5,000 4,710 4,710 3 14,130
13/06/2019 5,000 -0.30 ▼ -6.00 5,320 5,000 5,000 1 5,000
11/06/2019 5,720 0.00 ■■ 0.00 5,720 5,720 5,320 5 28,600
10/06/2019 5,720 0.40 ▲ 6.99 5,350 5,720 5,720 1 5,720
09/06/2019 5,350 0.40 ▲ 7.48 5,000 5,350 4,650 75 401,250
07/06/2019 5,350 0.40 ▲ 7.48 5,000 5,350 4,650 75 401,250
05/06/2019 5,000 0.00 ■■ 0.00 5,030 5,000 5,000 1 5,000
04/06/2019 5,000 0.00 ■■ 0.00 5,030 5,000 5,000 1 5,000
29/05/2019 5,030 -0.40 ▼ -7.95 5,400 5,030 5,030 1 5,030
28/05/2019 5,030 -0.40 ▼ -7.95 5,400 5,030 5,030 1 5,030
27/05/2019 5,400 -0.10 ▼ -1.85 5,500 5,400 5,200 247 1,333,800
21/05/2019 5,500 0.20 ▲ 3.64 5,300 5,500 5,500 280 1,540,000
20/05/2019 5,500 0.20 ▲ 3.64 5,300 5,500 5,500 280 1,540,000
16/05/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 25 132,500
15/05/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 25 132,500
14/05/2019 5,300 0.00 ■■ 0.00 5,350 5,300 5,300 104 551,200
13/05/2019 5,350 -0.10 ▼ -1.87 5,400 5,350 5,350 13 69,550
08/05/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 12 64,800
07/05/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 12 64,800
06/05/2019 5,400 -0.10 ▼ -1.85 5,500 5,400 5,400 150 810,000
03/05/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 131 720,500
02/05/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 131 720,500
01/05/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 100 550,000
30/04/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 100 550,000
29/04/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 100 550,000
28/04/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 100 550,000
26/04/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 100 550,000
25/04/2019 5,500 -0.10 ▼ -1.82 5,600 5,500 5,500 61 335,500
24/04/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 4 22,400
23/04/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 100 560,000
22/04/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 100 560,000
18/04/2019 5,560 0.36 ▲ 6.47 5,200 5,560 5,560 10 55,600
17/04/2019 5,200 -0.10 ▼ -1.92 5,300 5,200 5,200 10 52,000
16/04/2019 5,600 0.00 ■■ 0.00 5,550 5,600 5,600 400 2,240,000
15/04/2019 5,550 -0.30 ▼ -5.41 5,850 5,550 5,550 1 5,550
12/04/2019 5,550 -0.30 ▼ -5.41 5,850 5,550 5,550 1 5,550
11/04/2019 5,200 0.00 ■■ 0.00 5,200 5,250 5,100 2,520 13,104,000
10/04/2019 5,850 0.40 ▲ 6.84 5,470 5,850 5,110 853 4,990,050
09/04/2019 5,470 0.40 ▲ 7.31 5,120 5,470 5,470 1 5,470
08/04/2019 5,120 -0.40 ▼ -7.81 5,480 5,860 5,100 442 2,263,040
05/04/2019 5,480 0.40 ▲ 7.30 5,130 5,480 5,480 646 3,540,080
04/04/2019 5,250 0.00 ■■ 0.00 5,250 5,250 4,890 30 157,500
03/04/2019 5,130 -0.30 ▼ -5.85 5,450 5,130 5,130 1 5,130
02/04/2019 5,450 0.40 ▲ 7.34 5,100 5,450 5,400 81 441,450
30/03/2019 5,990 0.39 ▲ 6.51 5,600 5,990 5,300 760 4,552,400
29/03/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 334 1,703,400
28/03/2019 5,100 0.10 ▲ 1.96 5,010 5,100 5,100 23 117,300
27/03/2019 5,010 0.00 ■■ 0.00 5,000 5,350 5,000 252 1,262,520
26/03/2019 5,250 0.13 ▲ 2.48 5,120 5,250 5,020 390 2,047,500
25/03/2019 5,120 0.00 ■■ 0.00 5,120 5,120 4,910 3,010 15,411,200
22/03/2019 5,000 -0.10 ▼ -2.00 5,100 5,390 5,000 304 1,520,000
21/03/2019 5,100 -0.20 ▼ -3.92 5,310 5,100 5,100 55 280,500
20/03/2019 5,310 0.00 ■■ 0.00 5,300 5,310 5,000 13 69,030
19/03/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 140 742,000
18/03/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 130 689,000
15/03/2019 5,300 -0.40 ▼ -7.55 5,680 5,690 5,300 2 10,600
14/03/2019 5,680 0.40 ▲ 7.04 5,310 5,680 5,000 231 1,312,080
13/03/2019 5,310 0.00 ■■ 0.00 5,310 5,310 5,310 14 74,340
12/03/2019 5,310 0.00 ■■ 0.00 5,300 5,310 5,250 80 424,800
11/03/2019 5,300 -0.20 ▼ -3.77 5,500 5,500 5,300 495 2,623,500
08/03/2019 5,500 0.00 ■■ 0.00 5,450 5,500 5,350 279 1,534,500
07/03/2019 5,450 0.00 ■■ 0.00 5,450 5,450 5,450 30 163,500
06/03/2019 5,470 -0.41 ▼ -7.50 5,880 5,470 5,470 20 109,400
05/03/2019 5,450 0.40 ▲ 7.34 5,100 5,450 5,450 544 2,964,800
04/03/2019 5,100 0.30 ▲ 5.88 4,770 5,100 5,000 25 127,500
01/03/2019 4,770 -0.40 ▼ -8.39 5,120 4,770 4,770 1 4,770
28/02/2019 5,110 -0.09 ▼ -1.76 5,200 5,560 5,110 1,450 7,409,500
27/02/2019 5,120 -0.40 ▼ -7.81 5,500 5,500 5,120 21 107,520
26/02/2019 5,500 -0.10 ▼ -1.82 5,600 5,500 5,500 1 5,500
25/02/2019 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 6 33,600
21/02/2019 5,500 0.30 ▲ 5.45 5,200 5,500 5,100 175 962,500
20/02/2019 5,120 0.00 ■■ 0.00 5,120 5,300 5,120 20 102,400
18/02/2019 5,560 0.36 ▲ 6.47 5,200 5,560 5,560 10 55,600
15/02/2019 5,560 0.36 ▲ 6.47 5,200 5,560 5,200 1,050 5,838,000
14/02/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
13/02/2019 5,480 0.38 ▲ 6.93 5,100 5,200 5,200 60 328,800
12/02/2019 5,200 0.10 ▲ 1.92 5,100 5,200 5,200 2 10,400
31/01/2019 5,100 -0.10 ▼ -1.96 5,200 5,100 5,100 1 5,100
30/01/2019 5,990 0.39 ▲ 6.51 5,600 5,990 5,300 760 4,552,400
29/01/2019 5,200 -0.10 ▼ -1.92 5,280 5,200 5,200 28 145,600
28/01/2019 5,280 0.30 ▲ 5.68 4,940 5,280 5,280 1 5,280
25/01/2019 4,940 -0.40 ▼ -8.10 5,310 4,940 4,940 1 4,940
24/01/2019 5,310 -0.40 ▼ -7.53 5,700 6,000 5,310 3,000 15,930,000
23/01/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 148,000 843,600,000
22/01/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 512,000 2,918,400,000
21/01/2019 5,700 0.14 ▲ 2.46 5,560 5,900 5,180 30 171,000
19/01/2019 5,560 0.40 ▲ 7.19 5,200 5,560 5,560 1,000 5,560,000
18/01/2019 5,560 0.36 ▲ 6.47 5,200 5,560 5,560 10 55,600
17/01/2019 5,200 -0.10 ▼ -1.92 5,300 5,200 5,200 10 52,000
16/01/2019 5,300 -0.26 ▼ -4.91 5,560 5,300 5,200 150 795,000
15/01/2019 5,560 0.36 ▲ 6.47 5,200 5,560 5,200 1,050 5,838,000
14/01/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 300 1,560,000
11/01/2019 5,200 0.05 ▲ 0.96 5,200 5,250 5,100 2,520 13,104,000
10/01/2019 5,200 0.20 ▲ 3.85 5,000 5,350 4,650 5,040 26,208,000
09/01/2019 5,000 -0.20 ▼ -4.00 5,200 5,560 4,840 59,520 297,600,000
08/01/2019 5,200 0.20 ▲ 3.85 5,000 5,300 4,760 12,040 62,608,000
07/01/2019 5,000 -0.25 ▼ -5.00 5,250 5,100 5,000 750 3,750,000
04/01/2019 5,250 -0.36 ▼ -6.86 5,250 5,250 4,890 30 157,500
03/01/2019 5,250 0.14 ▲ 2.67 5,110 5,250 5,250 10 52,500
02/01/2019 5,110 -0.21 ▼ -4.11 5,110 5,110 4,900 260 1,328,600
28/12/2018 5,110 -0.09 ▼ -1.76 5,200 5,560 5,110 1,450 7,409,500
27/12/2018 5,200 -0.05 ▼ -0.96 5,250 5,200 5,200 5,530 28,756,000
26/12/2018 5,250 0.13 ▲ 2.48 5,120 5,250 5,020 390 2,047,500
25/12/2018 5,120 -0.21 ▼ -4.10 5,120 5,120 4,910 3,010 15,411,200
24/12/2018 5,120 0.00 ■■ 0.00 5,120 5,120 5,120 20 102,400
21/12/2018 5,120 0.00 ■■ 0.00 5,120 5,120 5,120 30 153,600
20/12/2018 5,120 0.18 ▲ 3.52 5,120 5,300 5,120 20 102,400
19/12/2018 5,120 -0.08 ▼ -1.56 5,200 5,130 5,120 20 102,400
18/12/2018 5,200 0.10 ▲ 1.92 5,200 5,300 4,910 330 1,716,000
17/12/2018 5,200 0.08 ▲ 1.54 5,120 5,200 5,120 150 780,000
14/12/2018 5,120 -0.36 ▼ -7.03 5,480 5,490 5,120 310 1,587,200
13/12/2018 5,480 0.35 ▲ 6.39 5,130 5,480 5,480 60 328,800
12/12/2018 5,130 -0.37 ▼ -7.21 5,500 5,600 5,130 190 974,700
11/12/2018 5,500 0.35 ▲ 6.36 5,150 5,500 5,500 10 55,000
10/12/2018 5,150 0.02 ▲ 0.39 5,130 5,480 5,150 60 309,000
09/12/2018 5,130 -0.34 ▼ -6.63 5,470 5,700 5,110 310 1,590,300
07/12/2018 5,130 -0.34 ▼ -6.63 5,470 5,700 5,110 310 1,590,300
06/12/2018 5,470 -0.41 ▼ -7.50 5,880 5,470 5,470 20 109,400
05/12/2018 5,880 -0.01 ▼ -0.17 5,890 5,880 5,490 5,020 29,517,600
04/12/2018 5,890 0.31 ▲ 5.26 5,580 5,890 5,200 460 2,709,400
03/12/2018 5,580 -0.41 ▼ -7.35 5,990 5,900 5,580 5,310 29,629,800
30/11/2018 5,990 0.39 ▲ 6.51 5,600 5,990 5,300 760 4,552,400
27/11/2018 5,600 0.10 ▲ 1.79 5,500 5,600 5,120 20 112,000
22/11/2018 5,500 -0.20 ▼ -3.64 5,700 5,700 5,500 20 110,000
21/11/2018 5,700 -0.39 ▼ -6.84 5,700 5,700 5,310 480 2,736,000
20/11/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 20 114,000
19/11/2018 5,700 -0.39 ▼ -6.84 5,700 5,700 5,310 6,230 35,511,000
16/11/2018 5,700 0.20 ▲ 3.51 5,500 5,700 5,120 400 2,280,000
13/11/2018 5,500 0.02 ▲ 0.36 5,480 5,500 5,100 120 660,000
11/11/2018 5,480 -0.38 ▼ -6.93 5,480 5,480 5,100 50 274,000
09/11/2018 5,480 -0.38 ▼ -6.93 5,480 5,480 5,100 50 274,000
08/11/2018 5,480 0.35 ▲ 6.39 5,130 5,480 5,480 60 328,800
07/11/2018 5,130 -0.37 ▼ -7.21 5,500 5,750 5,130 40 205,200
06/11/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,490 70 385,000
05/11/2018 5,500 -0.10 ▼ -1.82 5,500 5,500 5,200 150 825,000
02/11/2018 5,500 -0.40 ▼ -7.27 5,900 6,290 5,490 6,930 38,115,000
01/11/2018 5,900 -0.19 ▼ -3.22 6,090 6,400 5,900 1,560 9,204,000
31/10/2018 6,090 -0.10 ▼ -1.64 6,190 6,100 5,760 140 852,600
30/10/2018 6,190 0.29 ▲ 4.68 5,900 6,200 5,490 1,120 6,932,800
29/10/2018 5,900 -0.15 ▼ -2.54 6,050 5,900 5,900 50 295,000
25/10/2018 6,050 -0.45 ▼ -7.44 6,500 6,050 6,050 60 363,000
24/10/2018 6,500 0.31 ▲ 4.77 6,190 6,500 5,760 20 130,000
22/10/2018 6,190 -0.46 ▼ -7.43 6,650 6,190 6,190 10 61,900
17/10/2018 6,650 0.05 ▲ 0.75 6,650 6,700 6,650 70 465,500
16/10/2018 6,650 0.36 ▲ 5.41 6,290 6,730 6,650 3,040 20,216,000
15/10/2018 6,290 0.41 ▲ 6.52 5,880 6,290 6,290 10 62,900
12/10/2018 5,880 0.38 ▲ 6.46 5,500 5,880 5,880 200 1,176,000
11/10/2018 5,500 -0.40 ▼ -7.27 5,900 5,900 5,500 5,070 27,885,000
10/10/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 2,130 12,567,000
09/10/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
08/10/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 390 2,301,000
05/10/2018 5,900 -0.10 ▼ -1.69 6,000 5,900 5,790 290 1,711,000
03/10/2018 6,000 -0.01 ▼ -0.17 6,010 6,000 6,000 50 300,000
01/10/2018 6,010 -0.44 ▼ -7.32 6,450 6,450 6,010 730 4,387,300
28/09/2018 6,450 0.35 ▲ 5.43 6,100 6,500 6,450 100 645,000
27/09/2018 6,100 -0.04 ▼ -0.66 6,140 6,140 6,100 3,520 21,472,000
26/09/2018 6,140 -0.46 ▼ -7.49 6,600 6,140 6,140 2,850 17,499,000
21/09/2018 6,600 0.39 ▲ 5.91 6,210 6,600 6,600 50 330,000
19/09/2018 6,210 -0.04 ▼ -0.64 6,250 6,210 6,210 280 1,738,800
18/09/2018 6,250 0.05 ▲ 0.80 6,200 6,250 6,200 8,000 50,000,000
14/09/2018 6,200 -0.02 ▼ -0.32 6,220 6,200 6,200 500 3,100,000
10/09/2018 6,220 -0.12 ▼ -1.93 6,220 6,220 6,100 4,530 28,176,600
06/09/2018 6,220 0.00 ■■ 0.00 6,220 6,220 6,220 30 186,600
05/09/2018 6,220 0.00 ■■ 0.00 6,220 6,220 6,220 4,010 24,942,200
31/08/2018 6,220 -0.45 ▼ -7.23 6,670 6,250 6,220 20 124,400
30/08/2018 6,670 -0.50 ▼ -7.50 7,170 6,670 6,670 30 200,100
29/08/2018 7,170 -0.53 ▼ -7.39 7,700 7,170 7,170 2,510 17,996,700
28/08/2018 7,700 0.47 ▲ 6.10 7,230 7,700 6,730 20 154,000
27/08/2018 7,230 0.47 ▲ 6.50 6,760 7,230 7,200 3,290 23,786,700
24/08/2018 6,760 -0.47 ▼ -6.95 6,760 6,760 6,290 1,580 10,680,800
23/08/2018 6,760 -0.50 ▼ -7.40 7,260 6,760 6,760 5,000 33,800,000
17/08/2018 7,260 -0.54 ▼ -7.44 7,800 7,260 7,260 1,050 7,623,000
15/08/2018 7,800 -0.05 ▼ -0.64 7,850 7,850 7,800 2,310 18,018,000
14/08/2018 7,850 -0.15 ▼ -1.91 8,000 7,850 7,850 50 392,500
10/08/2018 8,000 0.50 ▲ 6.25 7,500 8,000 7,900 190 1,520,000
09/08/2018 7,500 -0.50 ▼ -6.67 8,000 8,200 7,500 2,010 15,075,000
08/08/2018 8,000 0.37 ▲ 4.63 7,630 8,000 8,000 10 80,000
07/08/2018 7,630 -0.57 ▼ -7.47 8,200 7,630 7,630 10 76,300
06/08/2018 8,200 0.20 ▲ 2.44 8,000 8,400 7,440 5,130 42,066,000
03/08/2018 8,000 0.50 ▲ 6.25 7,500 8,000 8,000 10 80,000
02/08/2018 7,500 -0.52 ▼ -6.93 7,500 7,500 6,980 4,010 30,075,000
31/07/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 3,090 23,175,000
30/07/2018 7,500 -0.41 ▼ -5.47 7,910 7,500 7,360 2,810 21,075,000
26/07/2018 7,910 0.51 ▲ 6.45 7,400 7,910 7,910 30 237,300
25/07/2018 7,400 -0.52 ▼ -7.03 7,920 7,920 7,400 1,060 7,844,000
20/07/2018 7,920 -0.59 ▼ -7.45 8,510 7,920 7,920 210 1,663,200
19/07/2018 8,510 0.55 ▲ 6.46 7,960 8,510 7,410 8,170 69,526,700
16/07/2018 7,960 0.52 ▲ 6.53 7,440 7,960 6,920 550 4,378,000
11/07/2018 7,440 -0.56 ▼ -7.53 8,000 7,440 7,440 9,010 67,034,400
10/07/2018 8,000 0.30 ▲ 3.75 7,700 8,000 8,000 10 80,000
09/07/2018 8,000 0.30 ▲ 3.75 7,700 8,000 8,000 10 80,000
03/07/2018 7,700 0.10 ▲ 1.30 7,700 7,800 7,700 4,000 30,800,000
28/06/2018 7,700 0.10 ▲ 1.30 7,600 7,700 7,700 10 77,000
27/06/2018 7,600 0.20 ▲ 2.63 7,400 7,600 7,600 20 152,000
26/06/2018 7,400 0.40 ▲ 5.41 7,000 7,400 7,400 110 814,000
25/06/2018 7,000 -0.50 ▼ -7.14 7,500 7,000 7,000 30 210,000
22/06/2018 7,500 0.06 ▲ 0.80 7,440 7,500 7,440 5,100 38,250,000
20/06/2018 7,440 0.52 ▲ 6.99 7,440 7,960 7,440 2,090 15,549,600
19/06/2018 7,440 0.00 ■■ 0.00 7,440 7,440 7,440 2,000 14,880,000
18/06/2018 7,440 -0.55 ▼ -7.39 7,990 8,000 7,440 3,080 22,915,200
15/06/2018 7,990 0.10 ▲ 1.25 7,890 7,990 7,990 10 79,900
14/06/2018 7,890 0.51 ▲ 6.46 7,380 7,890 7,750 80 631,200
13/06/2018 7,380 0.48 ▲ 6.50 6,900 7,380 6,900 2,130 15,719,400
11/06/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 90 621,000
10/06/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 1,810 12,489,000
08/06/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 1,810 12,489,000
07/06/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 720 4,968,000
06/06/2018 6,900 0.10 ▲ 1.45 6,800 6,900 6,900 380 2,622,000
05/06/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,230 8,364,000
04/06/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 880 5,984,000
01/06/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 660 4,488,000
31/05/2018 6,800 0.10 ▲ 1.47 6,700 6,800 6,800 330 2,244,000
30/05/2018 6,700 0.40 ▲ 5.97 6,300 6,700 6,700 10 67,000
29/05/2018 6,300 0.40 ▲ 6.35 5,900 6,300 5,500 10,660 67,158,000
28/05/2018 5,900 0.41 ▲ 6.95 5,900 6,310 5,900 4,890 28,851,000
24/05/2018 5,900 0.05 ▲ 0.85 5,850 5,900 5,800 9,500 56,050,000
23/05/2018 5,850 -0.44 ▼ -7.52 6,290 5,850 5,850 100 585,000
21/05/2018 6,290 0.29 ▲ 4.61 6,000 6,290 5,580 2,520 15,850,800
17/05/2018 6,000 -0.45 ▼ -7.50 6,450 6,050 6,000 110 660,000
15/05/2018 6,450 0.00 ■■ 0.00 6,450 6,450 6,450 20 129,000
11/05/2018 6,450 0.37 ▲ 5.74 6,080 6,450 5,660 1,940 12,513,000
10/05/2018 6,080 0.00 ■■ 0.00 6,080 6,080 6,080 190 1,155,200
09/05/2018 6,080 0.39 ▲ 6.41 5,690 6,080 5,400 4,800 29,184,000
08/05/2018 5,690 0.19 ▲ 3.34 5,500 5,690 5,690 10 56,900
07/05/2018 5,500 -0.20 ▼ -3.64 5,700 5,500 5,500 1,000 5,500,000
26/04/2018 5,700 0.01 ▲ 0.18 5,690 5,700 5,700 2,160 12,312,000
24/04/2018 5,690 0.09 ▲ 1.58 5,600 5,690 5,690 10 56,900
23/04/2018 5,600 -0.29 ▼ -5.18 5,890 5,600 5,600 660 3,696,000
20/04/2018 5,890 0.19 ▲ 3.23 5,700 5,890 5,890 10 58,900
18/04/2018 5,700 -0.10 ▼ -1.75 5,800 5,700 5,700 10 57,000
13/04/2018 5,990 0.39 ▲ 6.51 5,600 5,990 5,990 710 4,252,900
12/04/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 590 3,304,000
11/04/2018 5,600 -0.40 ▼ -7.14 6,000 6,000 5,600 810 4,536,000
10/04/2018 6,000 -6.00 ▼ -100.00 6,000 6,000 6,000 40 240,000
09/04/2018 6,000 -6.00 ▼ -100.00 6,000 6,000 6,000 1,780 10,680,000
06/04/2018 6,000 -6.00 ▼ -100.00 6,000 6,000 6,000 15,000 90,000,000
05/04/2018 6,000 -6.00 ▼ -100.00 6,000 6,000 6,000 9,720 58,320,000
04/04/2018 6,000 -6.00 ▼ -100.00 6,000 6,000 6,000 5,060 30,360,000
03/04/2018 6,000 0.02 ▲ 0.33 5,980 6,000 6,000 50 300,000
02/04/2018 5,980 0.38 ▲ 6.35 5,600 5,980 5,580 1,020 6,099,600
31/03/2018 5,600 -0.36 ▼ -6.43 5,960 5,700 5,600 1,130 6,328,000
30/03/2018 5,600 -0.36 ▼ -6.43 5,960 5,700 5,600 1,130 6,328,000
29/03/2018 5,960 0.01 ▲ 0.17 5,960 5,970 5,960 24,940 148,642,400
28/03/2018 5,960 -0.02 ▼ -0.34 5,980 5,970 5,900 450 2,682,000
27/03/2018 5,980 0.04 ▲ 0.67 5,940 6,000 5,800 3,120 18,657,600
26/03/2018 5,940 -0.06 ▼ -1.01 6,000 5,940 5,600 70 415,800
23/03/2018 6,000 0.10 ▲ 1.67 5,900 6,000 5,800 30 180,000
22/03/2018 5,900 0.10 ▲ 1.69 5,900 6,000 5,900 20 118,000
21/03/2018 5,900 -0.10 ▼ -1.69 6,000 6,300 5,700 1,260 7,434,000
20/03/2018 6,000 -0.30 ▼ -5.00 6,300 6,000 5,860 4,020 24,120,000
19/03/2018 6,300 -0.20 ▼ -3.17 6,150 6,500 6,100 2,370 14,931,000
17/03/2018 6,150 -0.35 ▼ -5.69 6,100 6,150 6,150 170 1,045,500
16/03/2018 6,150 -0.35 ▼ -5.69 6,100 6,150 6,150 170 1,045,500
15/03/2018 6,100 -0.40 ▼ -6.56 6,500 6,100 6,100 360 2,196,000
14/03/2018 6,500 -0.20 ▼ -3.08 6,700 6,500 6,500 140 910,000
13/03/2018 6,700 0.19 ▲ 2.84 6,510 6,700 6,700 10 67,000
12/03/2018 6,510 -0.49 ▼ -7.53 7,000 6,510 6,510 7,490 48,759,900
09/03/2018 6,510 -0.49 ▼ -7.53 7,000 6,510 6,510 140 911,400
07/03/2018 7,000 0.20 ▲ 2.86 6,800 7,270 6,410 3,220 22,540,000
06/03/2018 6,800 0.01 ▲ 0.15 6,790 6,800 6,320 220 1,496,000
05/03/2018 6,790 -0.51 ▼ -7.51 7,300 7,500 6,790 3,150 21,388,500
02/03/2018 7,300 -0.28 ▼ -3.84 7,580 7,350 7,300 110 803,000
01/03/2018 7,580 0.48 ▲ 6.33 7,100 7,580 6,800 310 2,349,800
28/02/2018 7,100 0.45 ▲ 6.34 6,650 7,100 7,100 70 497,000
27/02/2018 6,650 -0.48 ▼ -7.22 7,130 6,650 6,650 110 731,500
26/02/2018 7,130 0.46 ▲ 6.45 6,670 7,130 7,130 2,060 14,687,800
23/02/2018 6,670 0.43 ▲ 6.45 6,240 6,670 6,500 1,200 8,004,000
22/02/2018 6,240 -0.46 ▼ -7.37 6,700 6,250 6,240 5,230 32,635,200
13/02/2018 6,700 -0.14 ▼ -2.09 6,840 7,000 6,700 1,010 6,767,000
08/02/2018 6,840 0.00 ■■ 0.00 6,840 6,840 6,840 10 68,400
02/02/2018 6,840 0.44 ▲ 6.43 6,400 6,840 6,500 20 136,800
01/02/2018 6,400 0.40 ▲ 6.25 6,000 6,410 5,620 540 3,456,000
31/01/2018 6,000 -0.41 ▼ -6.83 6,000 6,000 5,590 14,150 84,900,000
30/01/2018 5,990 -0.44 ▼ -7.35 6,440 6,000 5,990 14,930 89,430,700
29/01/2018 6,440 -0.48 ▼ -7.45 6,920 6,440 6,440 10 64,400
28/01/2018 6,920 -0.52 ▼ -7.51 7,440 6,920 6,920 1,420 9,826,400
26/01/2018 6,920 -0.52 ▼ -7.51 7,440 6,920 6,920 1,420 9,826,400
25/01/2018 7,450 -0.56 ▼ -7.52 7,990 7,450 7,440 620 4,619,000
24/01/2018 6,200 -1.80 ▼ -29.03 8,000 8,000 7,980 20 124,000
22/01/2018 7,990 -0.01 ▼ -0.13 8,000 8,000 7,980 1,420 11,345,800
19/01/2018 8,000 0.08 ▲ 1.00 7,920 8,300 8,000 17,210 137,680,000
18/01/2018 7,920 0.51 ▲ 6.44 7,410 7,920 7,920 8,240 65,260,800
17/01/2018 7,410 0.48 ▲ 6.48 6,930 7,410 7,410 4,160 30,825,600
16/01/2018 6,930 0.45 ▲ 6.49 6,480 6,930 6,930 1,500 10,395,000
15/01/2018 6,480 0.42 ▲ 6.48 6,060 6,480 6,480 50 324,000
12/01/2018 6,060 0.39 ▲ 6.44 5,670 6,060 6,000 1,040 6,302,400
10/01/2018 5,670 0.37 ▲ 6.53 5,300 5,670 5,670 180 1,020,600
09/01/2018 5,300 -0.31 ▼ -5.85 5,610 6,000 5,300 60 318,000
04/01/2018 6,000 -0.39 ▼ -6.50 6,000 6,000 5,600 770 4,620,000
03/01/2018 6,000 -0.35 ▼ -5.83 6,350 6,000 6,000 150 900,000
29/12/2017 6,350 0.05 ▲ 0.79 6,300 6,350 6,350 10 63,500
28/12/2017 6,300 0.09 ▲ 1.43 6,210 6,300 6,300 10 63,000
27/12/2017 6,210 -0.10 ▼ -1.61 6,310 6,210 6,210 10 62,100
26/12/2017 6,310 -0.20 ▼ -3.17 6,510 6,310 6,060 20 126,200
25/12/2017 6,510 -0.49 ▼ -7.53 7,000 6,510 6,510 10 65,100
15/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10 70,000
14/12/2017 7,000 0.30 ▲ 4.29 6,700 7,000 7,000 100 700,000
12/12/2017 6,700 0.40 ▲ 5.97 6,300 6,700 6,600 1,400 9,380,000
08/12/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 4,990 31,437,000
07/12/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,440 9,072,000
05/12/2017 6,500 0.30 ▲ 4.84 6,100 6,500 6,100 29,220 189,930,000
04/12/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
01/12/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
30/11/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 200 1,240,000
29/11/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
28/11/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
27/11/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
24/11/2017 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 20 124,000
23/11/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 60 360,000
22/11/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
21/11/2017 6,000 -0.15 ▼ -2.44 6,000 6,000 6,000 11,050 66,300,000
20/11/2017 6,150 0.15 ▲ 2.50 6,100 6,150 6,100 110 676,500
17/11/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
16/11/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
15/11/2017 6,000 -0.10 ▼ -1.64 5,700 6,100 5,700 5,350 32,100,000
14/11/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
13/11/2017 6,100 -0.40 ▼ -6.15 6,100 6,100 6,100 3,000 18,300,000
10/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
09/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
08/11/2017 6,500 0.40 ▲ 6.56 6,000 6,500 6,000 6,250 40,625,000
07/11/2017 6,100 -0.17 ▼ -2.71 6,100 6,100 6,100 150 915,000
06/11/2017 6,270 0.00 ■■ 0.00 6,270 6,270 6,270 0 0
03/11/2017 6,270 -0.47 ▼ -6.97 6,270 6,270 6,270 50 313,500
02/11/2017 6,740 0.00 ■■ 0.00 6,740 6,740 6,740 0 0
01/11/2017 6,740 0.00 ■■ 0.00 6,740 6,740 6,740 0 0
31/10/2017 6,740 0.00 ■■ 0.00 6,740 6,740 6,740 0 0
30/10/2017 6,740 0.00 ■■ 0.00 6,740 6,740 6,740 0 0
27/10/2017 6,740 0.44 ▲ 6.98 6,740 6,740 6,740 10 67,400
26/10/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
25/10/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
24/10/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
23/10/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
20/10/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
19/10/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
18/10/2017 6,300 -0.22 ▼ -3.37 6,300 6,300 6,300 1,910 12,033,000
17/10/2017 6,520 0.42 ▲ 6.89 6,300 6,520 6,300 550 3,586,000
16/10/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
13/10/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
12/10/2017 6,100 0.05 ▲ 0.83 6,100 6,100 5,630 2,170 13,237,000
11/10/2017 6,050 -0.45 ▼ -6.92 6,050 6,050 6,050 20 121,000
10/10/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
09/10/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 190 1,235,000
06/10/2017 6,500 0.00 ■■ 0.00 6,900 6,900 6,500 2,020 13,130,000
05/10/2017 6,500 -0.01 ▼ -0.15 6,060 6,600 6,060 3,560 23,140,000
04/10/2017 6,510 -0.49 ▼ -7.00 7,000 7,000 6,510 50 325,500
03/10/2017 7,000 -0.15 ▼ -2.10 7,000 7,000 7,000 100 700,000
02/10/2017 7,150 -0.05 ▼ -0.69 7,150 7,150 7,150 10 71,500
29/09/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
28/09/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
27/09/2017 7,200 0.40 ▲ 5.88 7,200 7,200 7,200 500 3,600,000
26/09/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
25/09/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
22/09/2017 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 60 408,000
21/09/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
20/09/2017 6,800 0.30 ▲ 4.62 6,800 6,800 6,800 100 680,000
19/09/2017 6,500 0.08 ▲ 1.25 6,500 6,500 6,500 10 65,000
18/09/2017 6,420 0.00 ■■ 0.00 6,420 6,420 6,420 0 0
15/09/2017 6,420 -0.48 ▼ -6.96 6,430 6,430 6,420 190 1,219,800
14/09/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
13/09/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
12/09/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 230 1,587,000
11/09/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
08/09/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 1,500 10,350,000
07/09/2017 6,900 0.00 ■■ 0.00 6,900 6,950 6,900 2,510 17,319,000
06/09/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
05/09/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
01/09/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
31/08/2017 6,900 0.45 ▲ 6.98 6,900 6,900 6,900 10 69,000
30/08/2017 6,450 0.00 ■■ 0.00 6,450 6,450 6,450 0 0
29/08/2017 6,450 -0.45 ▼ -6.52 6,450 6,450 6,450 20 129,000
28/08/2017 6,900 -0.35 ▼ -4.83 7,200 7,200 6,900 2,080 14,352,000
25/08/2017 7,250 0.00 ■■ 0.00 7,250 7,250 7,250 0 0
24/08/2017 7,250 0.15 ▲ 2.11 7,250 7,250 7,250 10 72,500
23/08/2017 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 10 71,000
22/08/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
21/08/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 100 700,000
18/08/2017 7,000 0.10 ▲ 1.45 6,850 7,000 6,850 1,500 10,500,000
17/08/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
16/08/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
15/08/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
14/08/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
11/08/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
10/08/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
09/08/2017 6,900 0.10 ▲ 1.47 6,900 6,900 6,900 1,000 6,900,000
08/08/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
07/08/2017 6,800 -0.20 ▼ -2.86 6,510 6,800 6,510 1,340 9,112,000
04/08/2017 7,000 0.06 ▲ 0.86 7,000 7,000 7,000 50 350,000
03/08/2017 6,940 0.00 ■■ 0.00 6,940 6,940 6,940 0 0
02/08/2017 6,940 0.00 ■■ 0.00 6,940 6,940 6,940 0 0
01/08/2017 6,940 0.00 ■■ 0.00 6,940 6,940 6,940 0 0
31/07/2017 6,940 0.00 ■■ 0.00 6,940 6,940 6,940 0 0
28/07/2017 6,940 0.43 ▲ 6.61 6,950 6,950 6,940 1,600 11,104,000
27/07/2017 6,510 0.00 ■■ 0.00 6,510 6,510 6,510 0 0
26/07/2017 6,510 0.00 ■■ 0.00 6,510 6,510 6,510 0 0
25/07/2017 6,510 0.00 ■■ 0.00 6,510 6,510 6,510 0 0
24/07/2017 6,510 0.00 ■■ 0.00 6,510 6,510 6,510 0 0
21/07/2017 6,510 0.00 ■■ 0.00 6,510 6,510 6,510 0 0
20/07/2017 6,510 0.00 ■■ 0.00 6,510 6,510 6,510 0 0
19/07/2017 6,510 -0.49 ▼ -7.00 6,510 6,510 6,510 260 1,692,600
18/07/2017 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 3,370 23,590,000
17/07/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
14/07/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
13/07/2017 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 310 2,139,000
12/07/2017 7,000 0.20 ▲ 2.94 6,800 7,000 6,800 1,700 11,900,000
11/07/2017 6,800 0.30 ▲ 4.62 6,800 6,800 6,800 10 68,000
10/07/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 110 715,000
07/07/2017 6,500 0.10 ▲ 1.56 6,500 6,500 6,500 210 1,365,000
06/07/2017 6,400 -0.08 ▼ -1.23 6,470 6,470 6,400 1,860 11,904,000
05/07/2017 6,480 0.42 ▲ 6.93 6,480 6,480 6,480 870 5,637,600
04/07/2017 6,060 0.00 ■■ 0.00 6,060 6,060 6,060 0 0
03/07/2017 6,060 0.00 ■■ 0.00 6,060 6,060 6,060 140 848,400
30/06/2017 6,060 -0.44 ▼ -6.77 6,050 6,060 6,050 40 242,400
29/06/2017 6,500 -0.10 ▼ -1.52 6,500 6,500 6,500 490 3,185,000
28/06/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
27/06/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
26/06/2017 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 900 5,940,000
23/06/2017 6,500 0.30 ▲ 4.84 6,450 6,500 6,400 4,520 29,380,000
22/06/2017 6,200 -0.35 ▼ -5.34 6,400 6,400 6,200 1,090 6,758,000
21/06/2017 6,550 -0.15 ▼ -2.24 6,700 6,700 6,550 50 327,500
20/06/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 630 4,221,000
19/06/2017 6,700 0.39 ▲ 6.18 6,700 6,700 6,700 30 201,000
16/06/2017 6,310 0.41 ▲ 6.95 5,490 6,310 5,490 3,460 21,832,600
15/06/2017 5,900 -0.10 ▼ -1.67 6,400 6,400 5,900 680 4,012,000
14/06/2017 6,000 -0.20 ▼ -3.23 6,200 6,200 6,000 640 3,840,000
13/06/2017 6,200 -0.20 ▼ -3.12 6,800 6,800 6,200 80 496,000
12/06/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
09/06/2017 6,400 -0.20 ▼ -3.03 6,960 6,960 6,400 20 128,000
08/06/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 240 1,584,000
07/06/2017 6,600 -0.39 ▼ -5.58 6,700 6,700 6,600 150 990,000
06/06/2017 6,990 0.00 ■■ 0.00 6,990 6,990 6,990 0 0
05/06/2017 6,990 0.00 ■■ 0.00 6,510 6,990 6,510 60 419,400
02/06/2017 6,990 -0.01 ▼ -0.14 6,990 6,990 6,990 10 69,900
01/06/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
31/05/2017 7,000 0.13 ▲ 1.89 6,870 7,000 6,870 40 280,000
30/05/2017 6,870 0.00 ■■ 0.00 6,870 6,870 6,870 0 0
29/05/2017 6,870 -0.01 ▼ -0.15 6,500 6,870 6,500 110 755,700
26/05/2017 6,880 0.00 ■■ 0.00 6,880 6,880 6,880 0 0
25/05/2017 6,880 0.00 ■■ 0.00 6,880 6,880 6,880 0 0
24/05/2017 6,880 0.00 ■■ 0.00 6,880 6,880 6,880 3,030 20,846,400
23/05/2017 6,880 0.00 ■■ 0.00 6,880 6,880 6,880 0 0
22/05/2017 6,880 0.00 ■■ 0.00 6,880 6,880 6,880 0 0
19/05/2017 6,880 0.28 ▲ 4.24 6,880 6,880 6,600 2,040 14,035,200
18/05/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
17/05/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
16/05/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
15/05/2017 6,600 0.09 ▲ 1.38 6,600 6,600 6,600 280 1,848,000
09/05/2017 6,800 -0.50 ▼ -6.85 6,800 6,800 6,800 200 1,360,000
08/05/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
05/05/2017 7,300 0.20 ▲ 2.82 7,300 7,300 7,300 100 730,000
04/05/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
03/05/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
28/04/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
27/04/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
26/04/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
25/04/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
24/04/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 790 5,609,000
21/04/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
20/04/2017 7,100 -0.05 ▼ -0.70 7,100 7,100 7,100 10 71,000
19/04/2017 7,150 0.45 ▲ 6.72 7,150 7,150 7,150 10 71,500
18/04/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 750 5,025,000
17/04/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
14/04/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
13/04/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
12/04/2017 6,700 0.40 ▲ 6.35 6,700 6,700 6,700 10 67,000
11/04/2017 6,300 0.06 ▲ 0.96 6,300 6,300 6,300 10 63,000
10/04/2017 6,240 -0.46 ▼ -6.87 6,240 6,240 6,240 120 748,800
07/04/2017 6,700 0.32 ▲ 5.02 6,700 6,700 6,700 100 670,000
05/04/2017 6,380 -0.47 ▼ -6.86 6,380 6,380 6,380 1,320 8,421,600
04/04/2017 6,850 0.10 ▲ 1.48 6,850 6,850 6,850 10 68,500
03/04/2017 6,750 -0.35 ▼ -4.93 6,750 6,750 6,750 140 945,000
31/03/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 100 710,000
30/03/2017 7,100 0.20 ▲ 2.90 6,900 7,100 6,900 70 497,000
29/03/2017 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 10 69,000
28/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,400 9,800,000
27/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
24/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
23/03/2017 7,000 -0.20 ▼ -2.78 7,000 7,000 7,000 70 490,000
22/03/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
21/03/2017 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 30 216,000
20/03/2017 7,200 0.30 ▲ 4.35 7,000 7,330 7,000 4,620 33,264,000
17/03/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 120 828,000
16/03/2017 6,900 -0.10 ▼ -1.43 7,000 7,000 6,900 120 828,000
15/03/2017 7,000 -0.30 ▼ -4.11 7,000 7,000 7,000 1,230 8,610,000
14/03/2017 7,300 0.40 ▲ 5.80 7,300 7,300 7,300 140 1,022,000
13/03/2017 6,900 -0.30 ▼ -4.17 7,400 7,400 6,900 230 1,587,000
10/03/2017 7,200 0.10 ▲ 1.41 7,200 7,200 7,200 10 72,000
09/03/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
08/03/2017 7,100 0.10 ▲ 1.43 7,100 7,100 7,000 2,770 19,667,000
07/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/03/2017 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 660 4,620,000
03/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 730 5,110,000
02/03/2017 7,000 0.00 ■■ 0.00 6,900 7,400 6,900 30 210,000
01/03/2017 7,000 0.10 ▲ 1.45 7,000 7,000 7,000 3,310 23,170,000
28/02/2017 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 10 69,000
27/02/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,360 9,520,000
24/02/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
23/02/2017 7,000 -0.33 ▼ -4.50 7,100 7,100 7,000 1,230 8,610,000
22/02/2017 7,330 -0.17 ▼ -2.27 7,300 7,500 7,300 790 5,790,700
21/02/2017 7,500 0.20 ▲ 2.74 7,000 7,500 6,800 2,490 18,675,000
20/02/2017 7,300 -0.50 ▼ -6.41 7,300 7,300 7,300 2,170 15,841,000
17/02/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 10 78,000
16/02/2017 7,800 -0.20 ▼ -2.50 7,440 7,800 7,440 50 390,000
15/02/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
14/02/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
13/02/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
10/02/2017 8,000 0.30 ▲ 3.90 7,200 8,000 7,200 530 4,240,000
09/02/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
08/02/2017 7,700 0.00 ■■ 0.00 7,170 7,700 7,170 860 6,622,000
07/02/2017 7,700 0.00 ■■ 0.00 7,200 7,700 7,200 620 4,774,000
06/02/2017 7,700 0.50 ▲ 6.94 7,700 7,700 7,700 10 77,000
03/02/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
02/02/2017 7,200 -0.50 ▼ -6.49 7,200 7,200 7,200 10 72,000
25/01/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
24/01/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
23/01/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
20/01/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
19/01/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
18/01/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
17/01/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
16/01/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
13/01/2017 7,700 0.00 ■■ 0.00 7,170 7,700 7,170 1,320 10,164,000
12/01/2017 7,700 0.50 ▲ 6.94 7,700 7,700 7,700 10 77,000
11/01/2017 7,200 -0.15 ▼ -2.04 7,200 7,200 7,200 4,340 31,248,000
10/01/2017 7,350 0.00 ■■ 0.00 7,350 7,350 7,350 0 0
09/01/2017 7,350 -0.55 ▼ -6.96 7,350 7,350 7,350 10 73,500
06/01/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
05/01/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
04/01/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
03/01/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
30/12/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
29/12/2016 7,900 0.40 ▲ 5.33 7,900 7,900 7,900 100 790,000
28/12/2016 7,500 -0.50 ▼ -6.25 7,500 7,500 7,500 100 750,000
27/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
26/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
23/12/2016 8,000 0.20 ▲ 2.56 8,000 8,000 8,000 10 80,000
22/12/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
21/12/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 90 702,000
20/12/2016 7,800 0.40 ▲ 5.41 7,800 7,800 7,800 10 78,000
19/12/2016 7,400 0.40 ▲ 5.71 7,400 7,400 7,400 90 666,000
16/12/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
15/12/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
14/12/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
13/12/2016 7,000 -0.40 ▼ -5.41 7,000 7,000 7,000 50 350,000
12/12/2016 7,400 0.40 ▲ 5.71 7,000 7,400 7,000 5,140 38,036,000
09/12/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
08/12/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
07/12/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/12/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
05/12/2016 7,000 -0.05 ▼ -0.71 6,850 7,000 6,850 4,400 30,800,000
02/12/2016 7,050 -0.45 ▼ -6.00 6,980 7,050 6,980 5,240 36,942,000
01/12/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,050 7,875,000
30/11/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,340 10,050,000
29/11/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 60 450,000
28/11/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,000 15,000,000
25/11/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,000 15,000,000
24/11/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 10,150 76,125,000
23/11/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
22/11/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
21/11/2016 7,500 -0.40 ▼ -5.06 7,500 7,500 7,500 270 2,025,000
18/11/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
17/11/2016 7,900 0.40 ▲ 5.33 7,500 7,900 7,500 6,300 49,770,000
16/11/2016 7,500 -0.40 ▼ -5.06 7,500 7,900 7,500 3,110 23,325,000
15/11/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
14/11/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
11/11/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
10/11/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
09/11/2016 7,900 0.00 ■■ 0.00 7,500 7,900 7,500 400 3,160,000
08/11/2016 7,900 0.40 ▲ 5.33 7,500 7,900 7,500 6,270 49,533,000
07/11/2016 7,500 -0.30 ▼ -3.85 7,500 7,500 7,500 5,100 38,250,000
04/11/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
03/11/2016 7,800 0.40 ▲ 5.41 7,800 7,800 7,800 100 780,000
02/11/2016 7,400 -0.40 ▼ -5.13 7,400 7,400 7,400 10 74,000
01/11/2016 7,800 0.30 ▲ 4.00 7,400 7,800 7,400 110 858,000
31/10/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
28/10/2016 7,500 -0.30 ▼ -3.85 7,500 7,500 7,500 6,000 45,000,000
27/10/2016 7,800 0.40 ▲ 5.41 7,800 7,800 7,800 100 780,000
26/10/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
25/10/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
24/10/2016 7,400 -0.14 ▼ -1.86 7,400 7,400 7,400 6,000 44,400,000
21/10/2016 7,540 -0.56 ▼ -6.91 7,600 7,600 7,540 10,200 76,908,000
20/10/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
19/10/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
18/10/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
17/10/2016 8,100 0.10 ▲ 1.25 7,500 8,100 7,500 5,100 41,310,000
14/10/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
13/10/2016 8,000 0.00 ■■ 0.00 7,500 8,000 7,500 2,100 16,800,000
12/10/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
11/10/2016 8,000 0.50 ▲ 6.67 8,000 8,000 8,000 100 800,000
10/10/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
07/10/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 240 1,800,000
06/10/2016 7,500 -0.50 ▼ -6.25 8,000 8,000 7,500 5,100 38,250,000
05/10/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
04/10/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
03/10/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
30/09/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
29/09/2016 8,000 0.20 ▲ 2.56 7,900 8,000 7,900 60 480,000
28/09/2016 7,800 -0.30 ▼ -3.70 7,540 7,800 7,540 3,080 24,024,000
27/09/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
26/09/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
23/09/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
22/09/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
21/09/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
20/09/2016 8,100 0.20 ▲ 2.53 7,400 8,100 7,400 8,720 70,632,000
19/09/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
16/09/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
15/09/2016 7,900 0.50 ▲ 6.76 7,900 7,900 7,900 200 1,580,000
14/09/2016 7,400 -0.14 ▼ -1.86 7,400 7,400 7,400 5,000 37,000,000
13/09/2016 7,540 -0.56 ▼ -6.91 7,540 7,540 7,540 5,000 37,700,000
12/09/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
09/09/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
08/09/2016 8,100 0.30 ▲ 3.85 8,100 8,100 8,100 10 81,000
07/09/2016 7,800 0.40 ▲ 5.41 7,800 7,800 7,800 280 2,184,000
06/09/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 4,770 35,298,000
05/09/2016 7,400 -0.40 ▼ -5.13 7,400 7,400 7,400 500 3,700,000
01/09/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
31/08/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
30/08/2016 7,800 0.20 ▲ 2.63 7,800 7,800 7,800 10 78,000
29/08/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 50 380,000
26/08/2016 7,600 -0.20 ▼ -2.56 7,800 7,800 7,600 580 4,408,000
25/08/2016 7,800 0.10 ▲ 1.30 7,800 7,800 7,800 10 78,000
24/08/2016 7,700 0.20 ▲ 2.67 7,600 7,700 7,500 14,940 115,038,000
23/08/2016 7,500 -0.50 ▼ -6.25 7,500 7,500 7,500 7,000 52,500,000
22/08/2016 8,000 0.00 ■■ 0.00 7,700 8,000 7,700 5,200 41,600,000
19/08/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
18/08/2016 8,000 0.50 ▲ 6.67 7,900 8,000 7,900 12,000 96,000,000
17/08/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
16/08/2016 7,500 -0.50 ▼ -6.25 7,500 7,500 7,500 2,000 15,000,000
15/08/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
12/08/2016 8,000 0.00 ■■ 0.00 7,500 8,000 7,500 2,870 22,960,000
11/08/2016 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 100 800,000
10/08/2016 7,900 -0.10 ▼ -1.25 7,500 7,900 7,500 5,040 39,816,000
09/08/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 200 1,600,000
08/08/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
05/08/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
04/08/2016 8,000 0.30 ▲ 3.90 7,200 8,000 7,200 230 1,840,000
03/08/2016 7,700 0.20 ▲ 2.67 7,700 7,700 7,700 10 77,000
02/08/2016 7,500 0.00 ■■ 0.00 8,000 8,000 7,500 6,000 45,000,000
01/08/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
29/07/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
28/07/2016 7,500 -0.40 ▼ -5.06 7,500 7,500 7,500 1,400 10,500,000
27/07/2016 7,900 -0.10 ▼ -1.25 7,500 7,900 7,500 5,200 41,080,000
26/07/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
25/07/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
22/07/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
21/07/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
20/07/2016 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 1,500 12,000,000
19/07/2016 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 200 1,580,000
18/07/2016 8,000 0.30 ▲ 3.90 7,700 8,000 7,700 250 2,000,000
15/07/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
14/07/2016 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 3,610 27,797,000
13/07/2016 7,700 0.30 ▲ 4.05 7,600 7,700 7,600 2,740 21,098,000
12/07/2016 7,400 0.40 ▲ 5.71 7,400 7,400 7,400 610 4,514,000
11/07/2016 7,000 -0.20 ▼ -2.78 7,700 7,700 7,000 1,100 7,700,000
08/07/2016 7,200 -0.50 ▼ -6.49 7,700 7,700 7,200 41,000 295,200,000
07/07/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 500 3,850,000
06/07/2016 7,700 0.00 ■■ 0.00 7,400 7,700 7,400 3,300 25,410,000
05/07/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
04/07/2016 7,700 0.10 ▲ 1.32 7,700 7,700 7,700 200 1,540,000
01/07/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
30/06/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
29/06/2016 7,600 -0.50 ▼ -6.17 7,700 7,700 7,600 2,620 19,912,000
28/06/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 100 810,000
27/06/2016 8,100 0.00 ■■ 0.00 7,700 8,100 7,700 220 1,782,000
24/06/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
23/06/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 350 2,835,000
22/06/2016 8,100 0.40 ▲ 5.19 8,100 8,100 8,100 300 2,430,000
21/06/2016 7,700 0.40 ▲ 5.48 7,400 7,700 7,400 330 2,541,000
20/06/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
17/06/2016 7,300 -0.30 ▼ -3.95 7,300 7,300 7,300 140 1,022,000
16/06/2016 7,600 -0.50 ▼ -6.17 7,600 7,600 7,600 130 988,000
15/06/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
14/06/2016 8,100 0.50 ▲ 6.58 8,100 8,100 8,100 300 2,430,000
13/06/2016 7,600 -0.50 ▼ -6.17 7,600 7,600 7,600 1,720 13,072,000
10/06/2016 8,100 0.20 ▲ 2.53 8,100 8,100 8,100 300 2,430,000
09/06/2016 7,900 -0.20 ▼ -2.47 8,000 8,000 7,900 300 2,370,000
08/06/2016 8,100 0.20 ▲ 2.53 8,100 8,100 8,100 700 5,670,000
07/06/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
06/06/2016 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 300 2,370,000
03/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
02/06/2016 8,000 0.00 ■■ 0.00 8,100 8,100 7,500 6,020 48,160,000
01/06/2016 8,000 -0.10 ▼ -1.23 8,000 8,000 8,000 250 2,000,000
31/05/2016 8,100 0.10 ▲ 1.25 7,500 8,100 7,500 1,220 9,882,000
30/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 20 160,000
27/05/2016 8,000 0.50 ▲ 6.67 8,000 8,000 8,000 200 1,600,000
26/05/2016 7,500 -0.50 ▼ -6.25 7,500 7,500 7,500 1,570 11,775,000
25/05/2016 8,000 -0.60 ▼ -6.98 8,000 8,000 8,000 610 4,880,000
24/05/2016 8,600 0.50 ▲ 6.17 7,600 8,600 7,600 4,680 40,248,000
23/05/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
20/05/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 500 4,050,000
19/05/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 3,000 24,300,000
18/05/2016 8,100 0.40 ▲ 5.19 7,200 8,100 7,200 1,310 10,611,000
17/05/2016 7,700 -0.40 ▼ -4.94 7,800 7,800 7,700 450 3,465,000
16/05/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
13/05/2016 8,100 0.00 ■■ 0.00 7,700 8,100 7,700 520 4,212,000
12/05/2016 8,100 0.00 ■■ 0.00 7,700 8,100 7,700 1,480 11,988,000
11/05/2016 8,100 0.00 ■■ 0.00 7,600 8,100 7,600 10,080 81,648,000
10/05/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
09/05/2016 8,100 0.20 ▲ 2.53 7,700 8,100 7,700 1,040 8,424,000
06/05/2016 7,900 0.00 ■■ 0.00 7,500 7,900 7,500 1,010 7,979,000
05/05/2016 7,900 0.10 ▲ 1.28 7,700 7,900 7,700 1,150 9,085,000
04/05/2016 7,800 0.10 ▲ 1.30 7,500 7,800 7,500 510 3,978,000
29/04/2016 7,700 0.00 ■■ 0.00 7,200 7,700 7,200 60 462,000
28/04/2016 7,700 0.50 ▲ 6.94 7,700 7,700 7,700 1,410 10,857,000
27/04/2016 7,200 0.20 ▲ 2.86 7,100 7,200 7,100 1,320 9,504,000
26/04/2016 7,000 0.00 ■■ 0.00 6,600 7,000 6,600 13,160 92,120,000
25/04/2016 7,000 -0.40 ▼ -5.41 7,200 7,200 7,000 1,010 7,070,000
22/04/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 4,500 33,300,000
21/04/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
20/04/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
19/04/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
15/04/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
14/04/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
13/04/2016 7,400 -0.10 ▼ -1.33 7,400 7,400 7,400 90 666,000
12/04/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
11/04/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 4,100 30,750,000
08/04/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 990 7,425,000
07/04/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 320 2,400,000
06/04/2016 7,500 0.20 ▲ 2.74 7,300 7,500 7,300 530 3,975,000
05/04/2016 7,300 -0.10 ▼ -1.35 7,000 7,300 7,000 500 3,650,000
04/04/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
01/04/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
31/03/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 340 2,516,000
30/03/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
29/03/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,080 7,992,000
28/03/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
25/03/2016 7,400 0.00 ■■ 0.00 7,500 7,600 7,400 4,000 29,600,000
24/03/2016 7,400 -0.10 ▼ -1.33 7,400 7,400 7,400 220 1,628,000
23/03/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 10 75,000
22/03/2016 7,500 0.20 ▲ 2.74 7,500 7,500 7,300 7,600 57,000,000
21/03/2016 7,300 0.30 ▲ 4.29 7,200 7,400 7,200 540 3,942,000
18/03/2016 7,000 -0.50 ▼ -6.67 7,000 7,000 7,000 6,910 48,370,000
17/03/2016 7,500 -0.10 ▼ -1.32 7,400 7,500 7,400 5,370 40,275,000
16/03/2016 7,600 0.10 ▲ 1.33 7,500 7,600 7,500 9,220 70,072,000
15/03/2016 7,500 -0.10 ▼ -1.32 7,500 7,500 7,500 6,000 45,000,000
14/03/2016 7,600 0.10 ▲ 1.33 7,500 7,600 7,400 22,290 169,404,000
11/03/2016 7,500 -0.20 ▼ -2.60 7,500 7,500 7,500 30,000 225,000,000
10/03/2016 7,700 0.20 ▲ 2.67 7,800 7,800 7,500 30,980 238,546,000
09/03/2016 7,500 0.00 ■■ 0.00 7,800 7,800 7,500 4,160 31,200,000
08/03/2016 7,500 0.30 ▲ 4.17 7,200 7,500 7,200 620 4,650,000
07/03/2016 7,200 -0.50 ▼ -6.49 7,500 7,500 7,200 3,200 23,040,000
04/03/2016 7,700 -0.20 ▼ -2.53 7,700 7,700 7,700 5,000 38,500,000
03/03/2016 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 30 237,000
02/03/2016 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 10 80,000
01/03/2016 7,900 0.00 ■■ 0.00 8,000 8,000 7,700 2,010 15,879,000
29/02/2016 7,900 0.50 ▲ 6.76 7,900 7,900 7,900 1,060 8,374,000
26/02/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
25/02/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
24/02/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 6,710 49,654,000
23/02/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 10,000 74,000,000
22/02/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 5,000 37,000,000
19/02/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
18/02/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
17/02/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 500 3,700,000
16/02/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 7,820 57,868,000
15/02/2016 7,400 -0.50 ▼ -6.33 7,400 7,400 7,400 100 740,000
05/02/2016 7,900 0.50 ▲ 6.76 7,900 7,900 7,900 10 79,000
04/02/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 5,000 37,000,000
03/02/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 10,000 74,000,000
02/02/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 11,390 84,286,000
01/02/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 5,500 40,700,000
29/01/2016 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 6,600 48,840,000
28/01/2016 7,300 -0.10 ▼ -1.35 7,300 7,300 7,300 10 73,000
27/01/2016 7,400 0.00 ■■ 0.00 7,500 7,500 7,400 4,800 35,520,000
26/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
25/01/2016 7,400 -0.10 ▼ -1.33 7,400 7,400 7,400 100 740,000
22/01/2016 7,500 0.10 ▲ 1.35 7,400 7,500 7,400 5,500 41,250,000
21/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 590 4,366,000
20/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
19/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
18/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
15/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
14/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
13/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
12/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 860 6,364,000
11/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
08/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 5,000 37,000,000
07/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 2,540 18,796,000
06/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
05/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
04/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 120 888,000
31/12/2015 7,400 -0.10 ▼ -1.33 7,400 7,400 7,400 10,000 74,000,000
30/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
29/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
28/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
25/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
24/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
23/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
22/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 500 3,750,000
21/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
18/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 10 75,000
17/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
16/12/2015 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 10 75,000
15/12/2015 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 5,000 37,000,000
14/12/2015 7,300 -0.10 ▼ -1.35 7,400 7,400 7,300 7,000 51,100,000
11/12/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 10,000 74,000,000
10/12/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 5,000 37,000,000
09/12/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 890 6,586,000
08/12/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 10,000 74,000,000
07/12/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 40 296,000
04/12/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
03/12/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 50 370,000
02/12/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 10,420 77,108,000
01/12/2015 7,400 0.10 ▲ 1.37 7,300 7,400 7,200 6,870 50,838,000
30/11/2015 7,300 0.10 ▲ 1.39 7,300 7,300 7,200 6,680 48,764,000
27/11/2015 7,200 -0.10 ▼ -1.37 7,300 7,300 7,200 8,920 64,224,000
26/11/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 30 219,000
25/11/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 2,350 17,155,000
24/11/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 4,870 35,551,000
23/11/2015 7,300 -0.10 ▼ -1.35 7,400 7,400 7,300 540 3,942,000
20/11/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
19/11/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
18/11/2015 7,400 0.20 ▲ 2.78 7,200 7,400 7,200 2,420 17,908,000
17/11/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
16/11/2015 7,200 -0.50 ▼ -6.49 7,200 7,200 7,200 660 4,752,000
13/11/2015 7,700 0.50 ▲ 6.94 7,200 7,700 7,200 2,070 15,939,000
12/11/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
11/11/2015 7,200 0.10 ▲ 1.41 7,100 7,200 7,100 150 1,080,000
10/11/2015 7,100 -0.50 ▼ -6.58 8,000 8,100 7,100 10,020 71,142,000
09/11/2015 7,600 -0.30 ▼ -3.80 7,700 7,700 7,600 30 228,000
06/11/2015 7,900 0.30 ▲ 3.95 7,100 7,900 7,100 11,620 91,798,000
05/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
04/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 15,000 114,000,000
03/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 260 1,976,000
02/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 6,120 46,512,000
30/10/2015 7,600 -0.10 ▼ -1.30 7,600 7,600 7,600 5,110 38,836,000
29/10/2015 7,700 0.10 ▲ 1.32 7,600 7,700 7,600 5,140 39,578,000
28/10/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 17,160 130,416,000
27/10/2015 7,600 -0.10 ▼ -1.30 7,600 7,600 7,600 310 2,356,000
26/10/2015 7,700 0.10 ▲ 1.32 7,600 7,700 7,600 8,900 68,530,000
23/10/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
22/10/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
21/10/2015 7,600 -0.20 ▼ -2.56 7,500 7,600 7,500 21,180 160,968,000
20/10/2015 7,800 0.00 ■■ 0.00 7,500 7,800 7,500 20,600 160,680,000
19/10/2015 7,800 0.20 ▲ 2.63 7,800 7,800 7,800 600 4,680,000
16/10/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 300 2,280,000
15/10/2015 7,600 0.10 ▲ 1.33 7,600 7,600 7,600 2,000 15,200,000
14/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 15,010 112,575,000
13/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 5,000 37,500,000
12/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
09/10/2015 7,500 0.20 ▲ 2.74 7,400 7,500 7,400 1,730 12,975,000
08/10/2015 7,300 -0.20 ▼ -2.67 7,800 7,900 7,300 10,120 73,876,000
07/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 390 2,925,000
06/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
05/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 690 5,175,000
02/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 20,000 150,000,000
01/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 10,000 75,000,000
30/09/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 25,000 187,500,000
29/09/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 5,000 37,500,000
28/09/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 4,820 36,150,000
25/09/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 15,000 112,500,000
24/09/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 10,120 75,900,000
23/09/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 8,770 65,775,000
22/09/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
21/09/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 10,000 75,000,000
18/09/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,370 17,775,000
17/09/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
16/09/2015 7,500 0.00 ■■ 0.00 7,700 7,700 7,500 5,020 37,650,000
15/09/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 230 1,725,000
14/09/2015 7,500 -0.10 ▼ -1.32 7,500 7,500 7,500 720 5,400,000
11/09/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 10 76,000
10/09/2015 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 8,100 61,560,000
09/09/2015 7,600 0.10 ▲ 1.33 7,600 7,600 7,600 5,000 38,000,000
08/09/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 5,000 37,500,000
07/09/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 9,500 71,250,000
04/09/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
03/09/2015 7,500 -0.10 ▼ -1.32 7,500 7,500 7,500 1,000 7,500,000
01/09/2015 7,600 -0.10 ▼ -1.30 7,600 7,600 7,600 4,860 36,936,000
31/08/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
28/08/2015 7,700 0.10 ▲ 1.32 7,600 7,700 7,600 2,640 20,328,000
27/08/2015 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 17,800 135,280,000
26/08/2015 7,600 0.10 ▲ 1.33 7,500 7,600 7,500 9,490 72,124,000
25/08/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 5,580 41,850,000
24/08/2015 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 16,990 127,425,000
21/08/2015 7,500 -0.10 ▼ -1.32 7,600 7,600 7,400 23,570 176,775,000
20/08/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 14,940 113,544,000
19/08/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 12,140 92,264,000
18/08/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
17/08/2015 7,600 0.10 ▲ 1.33 7,500 7,600 7,500 14,990 113,924,000
14/08/2015 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 5,200 39,000,000
13/08/2015 7,400 -0.10 ▼ -1.33 7,500 7,500 7,400 15,020 111,148,000
12/08/2015 7,500 -0.10 ▼ -1.32 7,600 7,600 7,500 11,000 82,500,000
11/08/2015 7,600 -0.10 ▼ -1.30 7,600 7,600 7,600 4,910 37,316,000
10/08/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 4,000 30,800,000
07/08/2015 7,700 0.00 ■■ 0.00 7,900 7,900 7,700 5,880 45,276,000
06/08/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 5,000 38,500,000
05/08/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 10,320 79,464,000
04/08/2015 7,700 0.10 ▲ 1.32 7,700 7,700 7,700 30 231,000
03/08/2015 7,600 -0.20 ▼ -2.56 7,600 7,600 7,600 1,000 7,600,000
31/07/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 5,000 39,000,000
30/07/2015 7,800 0.00 ■■ 0.00 8,100 8,100 7,800 6,210 48,438,000
29/07/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,050 8,190,000
28/07/2015 7,800 0.10 ▲ 1.30 7,800 7,800 7,800 2,000 15,600,000
27/07/2015 7,700 -0.10 ▼ -1.28 7,700 7,700 7,700 5,000 38,500,000
24/07/2015 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 4,500 35,100,000
23/07/2015 8,000 0.00 ■■ 0.00 7,700 8,100 7,600 20,020 160,160,000
22/07/2015 8,000 0.10 ▲ 1.27 7,800 8,000 7,500 20,010 160,080,000
21/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 470 3,713,000
20/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,000 7,900,000
17/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
16/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
15/07/2015 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 720 5,688,000
14/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
13/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
10/07/2015 7,900 0.10 ▲ 1.28 7,800 7,900 7,800 30 237,000
09/07/2015 7,800 0.10 ▲ 1.30 7,700 7,800 7,700 7,980 62,244,000
08/07/2015 7,700 -0.10 ▼ -1.28 7,700 7,700 7,700 3,930 30,261,000
07/07/2015 7,800 -0.20 ▼ -2.50 7,900 7,900 7,800 5,870 45,786,000
06/07/2015 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 4,240 33,920,000
03/07/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
02/07/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
01/07/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
30/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
29/06/2015 8,000 -0.20 ▼ -2.44 8,000 8,000 8,000 3,680 29,440,000
26/06/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
25/06/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
24/06/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
23/06/2015 8,200 0.30 ▲ 3.80 7,900 8,200 7,900 20 164,000
22/06/2015 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 2,880 22,752,000
19/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,700 13,600,000
18/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
17/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
16/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,000 8,000,000
15/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 70 560,000
12/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
11/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 2,700 21,600,000
10/06/2015 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 2,900 23,200,000
09/06/2015 7,900 -0.30 ▼ -3.66 7,900 7,900 7,900 250 1,975,000
08/06/2015 8,200 0.30 ▲ 3.80 7,900 8,200 7,900 310 2,542,000
05/06/2015 7,900 0.00 ■■ 0.00 7,900 8,100 7,900 4,630 36,577,000
04/06/2015 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 720 5,688,000
03/06/2015 7,800 -0.20 ▼ -2.50 7,900 7,900 7,800 8,110 63,258,000
02/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
01/06/2015 8,000 -0.10 ▼ -1.23 8,000 8,000 8,000 3,000 24,000,000
29/05/2015 8,100 -0.10 ▼ -1.22 8,100 8,100 8,100 300 2,430,000
28/05/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
27/05/2015 8,200 0.20 ▲ 2.50 8,000 8,200 8,000 1,000 8,200,000
26/05/2015 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 8,790 70,320,000
25/05/2015 8,000 0.10 ▲ 1.27 8,000 8,000 7,900 4,500 36,000,000
22/05/2015 7,900 0.20 ▲ 2.60 7,800 8,000 7,700 21,500 169,850,000
21/05/2015 7,700 0.00 ■■ 0.00 7,800 7,800 7,700 7,000 53,900,000
20/05/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 5,320 40,964,000
19/05/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
18/05/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
15/05/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 9,000 69,300,000
14/05/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
13/05/2015 7,700 0.10 ▲ 1.32 7,700 7,700 7,700 5,000 38,500,000
12/05/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
11/05/2015 7,600 -0.20 ▼ -2.56 7,600 7,600 7,500 9,020 68,552,000
08/05/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 4,110 32,058,000
07/05/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 700 5,460,000
06/05/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
05/05/2015 7,800 -0.20 ▼ -2.50 7,800 7,800 7,800 3,020 23,556,000
04/05/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
27/04/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 30 240,000
24/04/2015 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 410 3,280,000
23/04/2015 7,900 0.20 ▲ 2.60 7,900 7,900 7,900 900 7,110,000
22/04/2015 7,700 -0.10 ▼ -1.28 7,700 7,700 7,700 2,000 15,400,000
21/04/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 10 78,000
20/04/2015 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 4,200 32,760,000
17/04/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
16/04/2015 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 10 79,000
15/04/2015 7,800 0.10 ▲ 1.30 7,800 7,800 7,800 2,000 15,600,000
14/04/2015 7,700 -0.30 ▼ -3.75 7,700 7,700 7,700 1,720 13,244,000
13/04/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
10/04/2015 8,000 0.20 ▲ 2.56 8,000 8,000 8,000 60 480,000
09/04/2015 7,800 -0.30 ▼ -3.70 7,800 7,800 7,800 10 78,000
08/04/2015 8,100 -0.20 ▼ -2.41 8,200 8,200 8,100 510 4,131,000
07/04/2015 8,300 0.50 ▲ 6.41 8,300 8,300 8,300 10 83,000
06/04/2015 7,800 0.50 ▲ 6.85 6,800 7,800 6,800 20 156,000
03/04/2015 7,300 -0.20 ▼ -2.67 7,900 7,900 7,300 20 146,000
02/04/2015 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 500 3,750,000
01/04/2015 7,400 0.40 ▲ 5.71 7,100 7,400 7,100 280 2,072,000
31/03/2015 7,000 -0.40 ▼ -5.41 7,000 7,000 7,000 10 70,000
30/03/2015 7,400 -0.50 ▼ -6.33 7,400 7,400 7,400 2,620 19,388,000
27/03/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 4,710 37,209,000
26/03/2015 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 1,990 15,721,000
25/03/2015 7,800 -0.20 ▼ -2.50 7,900 8,000 7,800 5,230 40,794,000
24/03/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
23/03/2015 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 30 240,000
20/03/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 500 4,000,000
19/03/2015 8,000 0.20 ▲ 2.56 7,900 8,000 7,900 110 880,000
18/03/2015 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 950 7,410,000
17/03/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 60 474,000
16/03/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 100 790,000
13/03/2015 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 190 1,501,000
12/03/2015 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 240 1,920,000
11/03/2015 8,000 -0.10 ▼ -1.23 8,000 8,000 8,000 80 640,000
10/03/2015 8,100 -0.10 ▼ -1.22 8,100 8,100 8,000 2,730 22,113,000
09/03/2015 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 190 1,558,000
06/03/2015 8,300 0.10 ▲ 1.22 8,000 8,300 8,000 220 1,826,000
05/03/2015 8,200 0.00 ■■ 0.00 8,300 8,300 8,100 1,220 10,004,000
04/03/2015 8,200 0.20 ▲ 2.50 8,000 8,200 8,000 560 4,592,000
03/03/2015 8,000 0.10 ▲ 1.27 7,900 8,100 7,900 16,550 132,400,000
02/03/2015 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 440 3,476,000
27/02/2015 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 30 237,000
26/02/2015 7,800 0.20 ▲ 2.63 7,800 8,000 7,800 150 1,170,000
25/02/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
24/02/2015 7,600 -0.10 ▼ -1.30 7,600 7,600 7,600 1,550 11,780,000
13/02/2015 7,700 0.00 ■■ 0.00 7,800 7,800 7,700 15,500 119,350,000
12/02/2015 7,700 -0.20 ▼ -2.53 7,700 7,700 7,600 5,440 41,888,000
11/02/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
10/02/2015 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 10 79,000
09/02/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
06/02/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 780 5,928,000
05/02/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
04/02/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 4,990 37,924,000
03/02/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 4,960 37,696,000
02/02/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 5,930 45,068,000
30/01/2015 7,600 -0.30 ▼ -3.80 7,800 7,800 7,600 10,060 76,456,000
29/01/2015 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 10 79,000
28/01/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
27/01/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
26/01/2015 8,000 0.20 ▲ 2.56 7,900 8,000 7,900 2,610 20,880,000
23/01/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
22/01/2015 7,800 -0.10 ▼ -1.27 7,700 7,800 7,700 5,010 39,078,000
21/01/2015 7,900 0.30 ▲ 3.95 7,600 7,900 7,600 1,840 14,536,000
20/01/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,400 10,640,000
19/01/2015 7,600 -0.20 ▼ -2.56 7,600 7,600 7,600 530 4,028,000
16/01/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
15/01/2015 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 250 1,950,000
14/01/2015 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 1,300 10,140,000
13/01/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,550 19,890,000
12/01/2015 7,800 0.00 ■■ 0.00 7,500 7,800 7,500 740 5,772,000
09/01/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,290 10,062,000
08/01/2015 7,800 0.10 ▲ 1.30 7,500 7,800 7,500 2,360 18,408,000
07/01/2015 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 1,100 8,470,000
06/01/2015 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 110 847,000
05/01/2015 7,700 -0.10 ▼ -1.28 7,500 7,700 7,500 1,570 12,089,000
31/12/2014 7,800 0.40 ▲ 5.41 7,200 7,800 7,200 410 3,198,000
30/12/2014 7,400 0.40 ▲ 5.71 7,400 7,400 7,000 210 1,554,000
29/12/2014 7,000 -0.40 ▼ -5.41 7,000 7,300 7,000 3,780 26,460,000
26/12/2014 7,400 0.40 ▲ 5.71 7,400 7,400 7,400 70 518,000
25/12/2014 7,000 -0.40 ▼ -5.41 7,000 7,900 7,000 2,500 17,500,000
24/12/2014 7,400 -0.50 ▼ -6.33 7,400 7,400 7,400 30 222,000
23/12/2014 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 200 1,580,000
22/12/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,140 16,906,000
19/12/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,860 22,594,000
18/12/2014 7,900 -0.10 ▼ -1.25 8,000 8,000 7,500 210 1,659,000
17/12/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
16/12/2014 8,000 0.00 ■■ 0.00 7,500 8,000 7,500 120 960,000
15/12/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
12/12/2014 8,000 0.10 ▲ 1.27 7,900 8,000 7,800 1,530 12,240,000
11/12/2014 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 10 79,000
10/12/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,000 15,600,000
09/12/2014 7,800 0.10 ▲ 1.30 7,900 7,900 7,800 2,380 18,564,000
08/12/2014 7,700 -0.30 ▼ -3.75 8,100 8,100 7,700 210 1,617,000
05/12/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
04/12/2014 8,000 0.30 ▲ 3.90 7,700 8,000 7,700 1,310 10,480,000
03/12/2014 7,700 0.00 ■■ 0.00 7,300 8,100 7,300 640 4,928,000
02/12/2014 7,700 -0.10 ▼ -1.28 7,800 7,800 7,700 11,490 88,473,000
01/12/2014 7,800 -0.10 ▼ -1.27 7,800 8,000 7,800 4,360 34,008,000
28/11/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 310 2,449,000
27/11/2014 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 60 474,000
26/11/2014 8,000 0.20 ▲ 2.56 7,900 8,000 7,900 130 1,040,000
25/11/2014 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 22,270 173,706,000
24/11/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
21/11/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 6,100 48,190,000
20/11/2014 7,900 -0.10 ▼ -1.25 8,100 8,100 7,900 12,520 98,908,000
19/11/2014 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 6,000 48,000,000
18/11/2014 7,900 -0.10 ▼ -1.25 7,900 8,000 7,900 7,440 58,776,000
17/11/2014 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 5,170 41,360,000
14/11/2014 8,000 0.00 ■■ 0.00 7,600 8,000 7,600 210 1,680,000
13/11/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
12/11/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,000 8,000,000
11/11/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
10/11/2014 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 2,000 16,000,000
07/11/2014 8,000 -0.20 ▼ -2.44 8,000 8,000 8,000 10 80,000
06/11/2014 8,200 0.20 ▲ 2.50 8,200 8,200 8,200 10 82,000
05/11/2014 8,000 -0.10 ▼ -1.23 8,200 8,200 8,000 1,230 9,840,000
04/11/2014 8,100 0.10 ▲ 1.25 8,300 8,300 7,600 1,320 10,692,000
03/11/2014 8,000 -0.10 ▼ -1.23 7,600 8,000 7,600 730 5,840,000
31/10/2014 8,100 0.30 ▲ 3.85 8,200 8,200 8,000 4,340 35,154,000
30/10/2014 7,800 -0.20 ▼ -2.50 7,800 7,800 7,800 20 156,000
29/10/2014 8,000 -0.20 ▼ -2.44 8,000 8,000 8,000 510 4,080,000
28/10/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 170 1,394,000
27/10/2014 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 10,400 85,280,000
24/10/2014 8,200 -0.10 ▼ -1.20 8,600 8,600 8,200 110 902,000
23/10/2014 8,300 0.20 ▲ 2.47 8,000 8,300 8,000 8,610 71,463,000
22/10/2014 8,100 -0.30 ▼ -3.57 8,200 8,400 8,100 2,510 20,331,000
21/10/2014 8,400 0.40 ▲ 5.00 8,300 8,400 8,300 20 168,000
20/10/2014 8,000 -0.20 ▼ -2.44 8,100 8,100 8,000 5,000 40,000,000
17/10/2014 8,200 0.20 ▲ 2.50 8,300 8,400 8,000 26,540 217,628,000
16/10/2014 8,000 0.00 ■■ 0.00 8,300 8,300 8,000 1,880 15,040,000
15/10/2014 8,000 -0.20 ▼ -2.44 8,000 8,100 8,000 3,750 30,000,000
14/10/2014 8,200 -0.20 ▼ -2.38 8,200 8,200 8,200 8,340 68,388,000
13/10/2014 8,400 0.20 ▲ 2.44 8,200 8,400 8,200 11,170 93,828,000
10/10/2014 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 3,820 31,324,000
09/10/2014 8,300 0.30 ▲ 3.75 8,200 8,300 8,100 12,500 103,750,000
08/10/2014 8,000 -0.20 ▼ -2.44 8,200 8,200 8,000 1,640 13,120,000
07/10/2014 8,200 -0.10 ▼ -1.20 8,000 8,200 8,000 30,490 250,018,000
06/10/2014 8,300 0.10 ▲ 1.22 8,000 8,600 7,900 3,970 32,951,000
03/10/2014 8,200 0.00 ■■ 0.00 8,200 8,400 7,900 47,760 391,632,000
02/10/2014 8,200 0.30 ▲ 3.80 8,100 8,300 7,900 17,070 139,974,000
01/10/2014 7,900 -0.10 ▼ -1.25 7,700 8,000 7,700 230 1,817,000
30/09/2014 8,000 0.10 ▲ 1.27 7,800 8,000 7,700 3,360 26,880,000
29/09/2014 7,900 -0.10 ▼ -1.25 7,800 8,000 7,800 2,770 21,883,000
26/09/2014 8,000 0.20 ▲ 2.56 7,900 8,000 7,900 2,320 18,560,000
25/09/2014 7,800 -0.20 ▼ -2.50 7,800 7,800 7,800 200 1,560,000
24/09/2014 8,000 0.10 ▲ 1.27 7,900 8,100 7,800 7,370 58,960,000
23/09/2014 7,900 -0.20 ▼ -2.47 8,100 8,100 7,900 110 869,000
22/09/2014 8,100 -0.10 ▼ -1.22 8,000 8,100 8,000 250 2,025,000
19/09/2014 8,200 0.10 ▲ 1.23 7,800 8,200 7,700 2,060 16,892,000
18/09/2014 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 120 972,000
17/09/2014 8,100 -0.10 ▼ -1.22 8,100 8,100 8,100 640 5,184,000
16/09/2014 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 2,110 17,302,000
15/09/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 10 82,000
12/09/2014 8,200 0.20 ▲ 2.50 7,900 8,200 7,900 3,450 28,290,000
11/09/2014 8,000 -0.20 ▼ -2.44 7,900 8,000 7,900 3,680 29,440,000
10/09/2014 8,200 0.40 ▲ 5.13 8,200 8,200 8,200 90 738,000
09/09/2014 7,800 -0.40 ▼ -4.88 8,000 8,000 7,800 6,110 47,658,000
08/09/2014 8,200 0.00 ■■ 0.00 8,200 8,300 7,900 690 5,658,000
05/09/2014 8,200 0.00 ■■ 0.00 7,800 8,200 7,800 1,690 13,858,000
04/09/2014 8,200 0.10 ▲ 1.23 8,100 8,200 8,000 2,580 21,156,000
03/09/2014 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 4,610 37,341,000
29/08/2014 8,100 -0.10 ▼ -1.22 7,900 8,100 7,900 700 5,670,000
28/08/2014 8,200 0.10 ▲ 1.23 8,200 8,200 8,100 2,440 20,008,000
27/08/2014 8,100 -0.10 ▼ -1.22 8,000 8,100 8,000 7,500 60,750,000
26/08/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 7,210 59,122,000
25/08/2014 8,200 0.20 ▲ 2.50 8,100 8,200 7,800 5,300 43,460,000
22/08/2014 8,000 0.20 ▲ 2.56 7,800 8,000 7,800 4,620 36,960,000
21/08/2014 7,800 -0.40 ▼ -4.88 8,100 8,100 7,800 12,820 99,996,000
20/08/2014 8,200 0.10 ▲ 1.23 8,100 8,200 8,100 210 1,722,000
19/08/2014 8,100 0.00 ■■ 0.00 8,300 8,300 7,800 1,840 14,904,000
18/08/2014 8,100 0.10 ▲ 1.25 7,800 8,100 7,700 17,420 141,102,000
15/08/2014 8,000 -1.20 ▼ -13.04 8,200 8,200 8,000 14,130 113,040,000
14/08/2014 9,200 -0.60 ▼ -6.12 10,300 10,300 9,200 11,730 107,916,000
13/08/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,400 3,040 29,792,000
12/08/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 590 5,782,000
11/08/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 730 7,154,000
08/08/2014 9,800 0.30 ▲ 3.16 9,800 9,800 9,500 19,900 195,020,000
07/08/2014 9,500 -0.10 ▼ -1.04 9,600 9,600 9,500 8,730 82,935,000
06/08/2014 9,600 -0.10 ▼ -1.03 9,600 9,600 9,100 8,950 85,920,000
05/08/2014 9,700 -0.10 ▼ -1.02 9,900 9,900 9,600 4,170 40,449,000
04/08/2014 9,800 -0.30 ▼ -2.97 9,400 9,800 9,400 3,630 35,574,000
01/08/2014 10,100 0.60 ▲ 6.32 9,600 10,100 8,900 28,890 291,789,000
31/07/2014 9,500 0.30 ▲ 3.26 9,500 9,500 9,500 20 190,000
30/07/2014 9,200 0.10 ▲ 1.10 9,500 9,700 9,000 2,240 20,608,000
29/07/2014 9,100 0.30 ▲ 3.41 8,800 9,100 8,800 410 3,731,000
28/07/2014 8,800 -0.60 ▼ -6.38 8,800 8,800 8,800 10 88,000
25/07/2014 9,400 0.10 ▲ 1.08 9,300 9,700 8,800 2,230 20,962,000
24/07/2014 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 850 7,905,000
23/07/2014 9,200 -0.60 ▼ -6.12 9,800 10,000 9,200 220 2,024,000
22/07/2014 9,800 0.60 ▲ 6.52 9,300 9,800 8,700 3,370 33,026,000
21/07/2014 9,200 0.60 ▲ 6.98 9,200 9,200 9,200 39,090 359,628,000
18/07/2014 8,600 -0.30 ▼ -3.37 8,600 8,600 8,500 1,000 8,600,000
17/07/2014 8,900 0.00 ■■ 0.00 8,600 8,900 8,600 1,100 9,790,000
16/07/2014 8,900 0.30 ▲ 3.49 8,900 8,900 8,600 3,340 29,726,000
15/07/2014 8,600 -0.40 ▼ -4.44 8,900 8,900 8,600 300 2,580,000
14/07/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
11/07/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
10/07/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
09/07/2014 9,000 0.30 ▲ 3.45 9,000 9,000 9,000 2,130 19,170,000
08/07/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
07/07/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
04/07/2014 8,700 0.30 ▲ 3.57 8,700 8,700 8,700 10 87,000
03/07/2014 8,400 -0.10 ▼ -1.18 8,500 8,500 8,400 360 3,024,000
02/07/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10 85,000
01/07/2014 8,500 -0.20 ▼ -2.30 8,500 8,500 8,500 760 6,460,000
30/06/2014 8,700 0.30 ▲ 3.57 8,700 8,700 8,700 300 2,610,000
27/06/2014 8,400 -0.30 ▼ -3.45 8,400 8,400 8,400 360 3,024,000
26/06/2014 8,700 0.20 ▲ 2.35 9,000 9,000 8,700 150 1,305,000
25/06/2014 8,500 0.10 ▲ 1.19 8,400 8,500 8,400 1,250 10,625,000
24/06/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
23/06/2014 8,400 -0.20 ▼ -2.33 8,500 8,500 8,400 22,790 191,436,000
20/06/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 1,490 12,814,000
19/06/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 14,430 124,098,000
18/06/2014 8,600 0.20 ▲ 2.38 8,400 8,600 8,400 560 4,816,000
17/06/2014 8,400 -0.50 ▼ -5.62 8,400 8,400 8,400 20,000 168,000,000
16/06/2014 8,900 0.00 ■■ 0.00 8,400 8,900 8,400 1,220 10,858,000
13/06/2014 8,900 0.50 ▲ 5.95 8,700 8,900 8,400 2,280 20,292,000
12/06/2014 8,400 -0.20 ▼ -2.33 8,400 8,400 8,400 370 3,108,000
11/06/2014 8,600 0.10 ▲ 1.18 8,500 8,600 8,400 3,690 31,734,000
10/06/2014 8,500 0.10 ▲ 1.19 8,400 8,500 8,400 1,200 10,200,000
09/06/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,380 11,592,000
06/06/2014 8,400 0.00 ■■ 0.00 8,300 8,400 8,300 6,910 58,044,000
05/06/2014 8,400 0.10 ▲ 1.20 8,300 8,400 8,300 3,880 32,592,000
04/06/2014 8,300 -0.20 ▼ -2.35 8,200 8,400 8,200 18,220 151,226,000
03/06/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
02/06/2014 8,500 0.20 ▲ 2.41 8,200 8,500 8,200 1,400 11,900,000
30/05/2014 8,300 0.00 ■■ 0.00 8,200 8,300 8,200 30 249,000
29/05/2014 8,300 0.10 ▲ 1.22 8,200 8,300 8,200 11,200 92,960,000
28/05/2014 8,200 0.00 ■■ 0.00 7,900 8,300 7,900 28,270 231,814,000
27/05/2014 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 5,130 42,066,000
26/05/2014 8,200 -0.10 ▼ -1.20 8,400 8,400 8,100 57,920 474,944,000
23/05/2014 8,300 0.00 ■■ 0.00 8,400 8,400 8,100 20,020 166,166,000
22/05/2014 8,300 0.10 ▲ 1.22 8,500 8,500 8,000 30,350 251,905,000
21/05/2014 8,200 0.10 ▲ 1.23 8,100 8,400 8,000 62,140 509,548,000
20/05/2014 8,100 0.00 ■■ 0.00 8,000 8,200 8,000 15,060 121,986,000
19/05/2014 8,100 -0.10 ▼ -1.22 8,200 8,200 7,700 1,590 12,879,000
16/05/2014 8,200 0.10 ▲ 1.23 8,100 8,200 7,600 940 7,708,000
15/05/2014 8,100 -0.30 ▼ -3.57 8,100 8,100 7,900 780 6,318,000
14/05/2014 8,400 0.10 ▲ 1.20 8,000 8,400 7,800 8,710 73,164,000
13/05/2014 8,300 0.30 ▲ 3.75 8,000 8,300 7,500 610 5,063,000
12/05/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
09/05/2014 8,000 0.20 ▲ 2.56 7,500 8,300 7,500 590 4,720,000
08/05/2014 7,800 0.20 ▲ 2.63 7,200 8,000 7,100 6,880 53,664,000
07/05/2014 7,600 -0.50 ▼ -6.17 7,600 8,300 7,600 410 3,116,000
06/05/2014 8,100 -0.20 ▼ -2.41 8,200 8,200 7,800 4,410 35,721,000
05/05/2014 8,300 -0.20 ▼ -2.35 8,500 8,500 8,000 4,650 38,595,000
29/04/2014 8,500 0.00 ■■ 0.00 8,400 8,500 8,400 120 1,020,000
28/04/2014 8,500 -0.10 ▼ -1.16 8,000 8,500 8,000 3,430 29,155,000
25/04/2014 8,600 0.20 ▲ 2.38 8,500 8,600 8,100 29,940 257,484,000
24/04/2014 8,400 -0.10 ▼ -1.18 8,500 8,500 8,100 21,710 182,364,000
23/04/2014 8,500 0.00 ■■ 0.00 8,100 8,500 8,000 27,960 237,660,000
22/04/2014 8,500 0.20 ▲ 2.41 8,200 8,500 8,000 3,790 32,215,000
21/04/2014 8,300 -0.20 ▼ -2.35 8,500 8,600 8,100 11,190 92,877,000
18/04/2014 8,500 -0.10 ▼ -1.16 8,500 8,600 8,100 21,420 182,070,000
17/04/2014 8,600 0.10 ▲ 1.18 8,100 8,600 8,000 6,280 54,008,000
16/04/2014 8,500 0.40 ▲ 4.94 8,300 8,500 8,000 23,310 198,135,000
15/04/2014 8,100 -0.30 ▼ -3.57 8,100 8,100 8,100 520 4,212,000
14/04/2014 8,400 0.30 ▲ 3.70 8,100 8,500 8,100 35,230 295,932,000
11/04/2014 8,100 0.00 ■■ 0.00 7,900 8,200 7,900 28,400 230,040,000
10/04/2014 8,100 -0.20 ▼ -2.41 8,000 8,400 7,900 10,770 87,237,000
08/04/2014 8,300 0.30 ▲ 3.75 8,400 8,500 7,800 23,190 192,477,000
07/04/2014 8,000 0.50 ▲ 6.67 7,900 8,000 7,800 43,020 344,160,000
04/04/2014 7,500 0.00 ■■ 0.00 7,300 7,500 7,300 23,790 178,425,000
03/04/2014 7,500 0.20 ▲ 2.74 7,400 7,500 7,300 6,390 47,925,000
02/04/2014 7,300 0.10 ▲ 1.39 7,400 7,500 7,000 26,380 192,574,000
01/04/2014 7,200 -0.30 ▼ -4.00 7,400 7,800 7,200 69,360 499,392,000
31/03/2014 7,500 0.20 ▲ 2.74 7,400 7,500 7,300 10,490 78,675,000
28/03/2014 7,300 0.00 ■■ 0.00 7,400 7,700 7,100 5,470 39,931,000
27/03/2014 7,300 0.20 ▲ 2.82 7,100 7,300 7,100 19,380 141,474,000
26/03/2014 7,100 -0.10 ▼ -1.39 7,200 7,200 7,000 17,130 121,623,000
25/03/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
24/03/2014 7,200 0.10 ▲ 1.41 7,200 7,200 7,200 0 0
21/03/2014 7,100 0.00 ■■ 0.00 7,000 7,200 6,900 65,150 462,565,000
20/03/2014 7,100 -0.10 ▼ -1.39 7,500 7,500 7,100 13,490 95,779,000
19/03/2014 7,200 0.20 ▲ 2.86 6,900 7,200 6,700 22,000 158,400,000
18/03/2014 7,000 -0.40 ▼ -5.41 7,300 7,300 7,000 51,690 361,830,000
17/03/2014 7,400 0.30 ▲ 4.23 7,100 7,500 7,100 22,600 167,240,000
14/03/2014 7,100 -0.10 ▼ -1.39 7,100 7,200 7,100 4,210 29,891,000
13/03/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 2,960 21,312,000
12/03/2014 7,200 -0.20 ▼ -2.70 7,500 7,500 7,200 9,040 65,088,000
11/03/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 7,640 56,536,000
10/03/2014 7,400 0.20 ▲ 2.78 7,000 7,500 7,000 5,410 40,034,000
07/03/2014 7,200 -0.50 ▼ -6.49 7,400 7,600 7,200 7,020 50,544,000
06/03/2014 7,700 0.10 ▲ 1.32 7,100 7,800 7,100 13,900 107,030,000
05/03/2014 7,600 0.20 ▲ 2.70 7,600 7,600 7,400 2,470 18,772,000
04/03/2014 7,400 0.30 ▲ 4.23 7,400 7,400 6,800 6,080 44,992,000
03/03/2014 7,100 -0.40 ▼ -5.33 7,200 7,300 7,100 7,890 56,019,000
28/02/2014 7,500 -0.20 ▼ -2.60 7,800 7,800 7,500 1,030 7,725,000
27/02/2014 7,700 0.10 ▲ 1.32 7,500 7,800 7,500 9,980 76,846,000
26/02/2014 7,600 0.00 ■■ 0.00 7,800 7,800 7,600 21,270 161,652,000
25/02/2014 7,600 0.20 ▲ 2.70 7,400 7,600 7,400 5,880 44,688,000
24/02/2014 7,400 -0.10 ▼ -1.33 7,500 7,500 7,400 1,630 12,062,000
21/02/2014 7,500 0.10 ▲ 1.35 7,000 7,500 7,000 1,170 8,775,000
20/02/2014 7,400 0.00 ■■ 0.00 7,600 7,600 7,400 7,290 53,946,000
19/02/2014 7,400 0.00 ■■ 0.00 7,600 7,600 7,300 9,810 72,594,000
18/02/2014 7,400 -0.30 ▼ -3.90 7,700 7,700 7,400 12,340 91,316,000
17/02/2014 7,700 0.20 ▲ 2.67 7,800 7,800 7,000 7,260 55,902,000
14/02/2014 7,500 0.30 ▲ 4.17 7,300 7,600 7,200 8,470 63,525,000
13/02/2014 7,200 -0.30 ▼ -4.00 7,200 7,200 7,200 8,810 63,432,000
12/02/2014 7,500 -0.30 ▼ -3.85 8,300 8,300 7,500 110 825,000
11/02/2014 7,800 0.50 ▲ 6.85 7,800 7,800 7,500 70,000 546,000,000
10/02/2014 7,300 0.40 ▲ 5.80 7,000 7,300 7,000 16,560 120,888,000
07/02/2014 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 9,180 63,342,000
06/02/2014 7,000 0.10 ▲ 1.45 7,000 7,000 7,000 10,220 71,540,000
27/01/2014 6,900 0.20 ▲ 2.99 6,500 6,900 6,500 2,250 15,525,000
24/01/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
23/01/2014 6,700 -0.20 ▼ -2.90 6,600 6,900 6,600 790 5,293,000
22/01/2014 6,900 0.00 ■■ 0.00 7,100 7,100 6,900 50 345,000
21/01/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 9,190 63,411,000
20/01/2014 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 45,700 315,330,000
17/01/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 4,520 31,188,000
16/01/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 26,000 179,400,000
15/01/2014 6,900 0.20 ▲ 2.99 6,800 6,900 6,800 5,710 39,399,000
14/01/2014 6,700 -0.20 ▼ -2.90 6,900 6,900 6,700 14,010 93,867,000
13/01/2014 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 6,520 44,988,000
10/01/2014 6,800 -0.20 ▼ -2.86 7,000 7,000 6,800 2,690 18,292,000
09/01/2014 7,000 0.20 ▲ 2.94 6,900 7,000 6,800 29,310 205,170,000
08/01/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 6,000 40,800,000
07/01/2014 6,800 -0.20 ▼ -2.86 7,300 7,300 6,800 15,100 102,680,000
06/01/2014 7,000 0.20 ▲ 2.94 6,500 7,000 6,500 2,470 17,290,000
03/01/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
02/01/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
31/12/2013 6,800 0.00 ■■ 0.00 6,600 7,000 6,500 1,040 7,072,000
30/12/2013 6,800 -0.10 ▼ -1.45 6,600 6,800 6,600 7,560 51,408,000
27/12/2013 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 2,980 20,562,000
26/12/2013 7,000 0.00 ■■ 0.00 7,400 7,400 7,000 5,110 35,770,000
25/12/2013 7,000 0.40 ▲ 6.06 6,700 7,000 6,700 38,190 267,330,000
24/12/2013 6,600 -0.20 ▼ -2.94 6,600 6,600 6,600 9,080 59,928,000
23/12/2013 6,800 0.20 ▲ 3.03 6,300 6,800 6,300 1,040 7,072,000
20/12/2013 6,600 0.20 ▲ 3.12 6,400 6,600 6,400 14,220 93,852,000
19/12/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 1,500 9,600,000
18/12/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
17/12/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 3,700 23,680,000
16/12/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
13/12/2013 6,400 0.10 ▲ 1.59 6,400 6,400 6,400 1,660 10,624,000
12/12/2013 6,300 0.00 ■■ 0.00 6,500 6,500 6,300 2,210 13,923,000
11/12/2013 6,300 -0.10 ▼ -1.56 6,400 6,400 6,300 6,010 37,863,000
10/12/2013 6,400 0.10 ▲ 1.59 6,600 6,600 6,400 2,120 13,568,000
09/12/2013 6,300 -0.30 ▼ -4.55 6,600 6,600 6,300 2,710 17,073,000
06/12/2013 6,600 0.10 ▲ 1.54 6,500 6,600 6,500 1,220 8,052,000
05/12/2013 6,500 -0.20 ▼ -2.99 6,500 6,500 6,500 5,050 32,825,000
04/12/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
03/12/2013 6,700 0.40 ▲ 6.35 6,100 6,700 6,100 2,640 17,688,000
02/12/2013 6,300 -0.30 ▼ -4.55 6,300 6,300 6,200 8,070 50,841,000
29/11/2013 6,600 -0.10 ▼ -1.49 6,500 6,600 6,400 9,080 59,928,000
28/11/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,300 7,580 50,786,000
27/11/2013 6,700 0.10 ▲ 1.52 6,700 6,700 6,500 2,450 16,415,000
26/11/2013 6,600 -0.10 ▼ -1.49 6,500 6,700 6,500 230 1,518,000
25/11/2013 6,700 -0.30 ▼ -4.29 6,600 6,700 6,600 4,060 27,202,000
22/11/2013 7,000 -0.10 ▼ -1.41 6,700 7,000 6,700 11,890 83,230,000
21/11/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
20/11/2013 7,100 0.10 ▲ 1.43 7,000 7,100 6,700 21,310 151,301,000
19/11/2013 7,000 0.10 ▲ 1.45 6,500 7,000 6,500 1,170 8,190,000
18/11/2013 6,900 0.10 ▲ 1.47 6,800 7,200 6,800 320 2,208,000
15/11/2013 6,800 0.30 ▲ 4.62 6,400 6,800 6,400 700 4,760,000
14/11/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
13/11/2013 6,500 0.00 ■■ 0.00 6,300 6,500 6,200 4,240 27,560,000
12/11/2013 6,500 -0.20 ▼ -2.99 6,700 6,700 6,400 100 650,000
11/11/2013 6,700 0.30 ▲ 4.69 6,700 6,700 6,700 1,020 6,834,000
08/11/2013 6,400 0.40 ▲ 6.67 6,200 6,400 6,200 5,470 35,008,000
07/11/2013 6,000 0.10 ▲ 1.69 6,000 6,200 6,000 5,020 30,120,000
06/11/2013 5,900 0.10 ▲ 1.72 6,000 6,200 5,900 7,570 44,663,000
05/11/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
04/11/2013 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 3,110 18,038,000
01/11/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
31/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
30/10/2013 5,800 -0.40 ▼ -6.45 5,800 5,900 5,800 3,140 18,212,000
29/10/2013 6,200 0.40 ▲ 6.90 6,000 6,200 5,600 3,940 24,428,000
28/10/2013 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 70 406,000
25/10/2013 5,700 -0.20 ▼ -3.39 5,700 5,800 5,700 210 1,197,000
24/10/2013 5,900 0.30 ▲ 5.36 5,700 5,900 5,600 5,150 30,385,000
23/10/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
22/10/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 9,260 51,856,000
21/10/2013 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 1,890 10,584,000
18/10/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 8,240 46,144,000
17/10/2013 5,600 0.10 ▲ 1.82 5,600 5,600 5,600 300 1,680,000
16/10/2013 5,500 -0.10 ▼ -1.79 5,500 5,500 5,500 380 2,090,000
15/10/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 140 784,000
14/10/2013 5,600 0.10 ▲ 1.82 5,600 5,600 5,600 400 2,240,000
11/10/2013 5,500 -0.20 ▼ -3.51 5,600 5,600 5,400 9,610 52,855,000
10/10/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 2,000 11,400,000
09/10/2013 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 1,210 6,897,000
08/10/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
07/10/2013 5,700 -0.10 ▼ -1.72 5,700 5,700 5,700 640 3,648,000
04/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 5,360 31,088,000
03/10/2013 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 1,520 8,816,000
02/10/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
01/10/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
30/09/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 1,770 9,912,000
27/09/2013 5,600 -0.20 ▼ -3.45 5,700 5,700 5,600 3,900 21,840,000
26/09/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
25/09/2013 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 20 116,000
24/09/2013 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 160 912,000
23/09/2013 5,600 0.10 ▲ 1.82 5,600 5,600 5,600 900 5,040,000
20/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,090 5,995,000
19/09/2013 5,500 -0.10 ▼ -1.79 5,500 5,500 5,500 10,920 60,060,000
18/09/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 5,690 31,864,000
17/09/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
16/09/2013 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 20 112,000
13/09/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
12/09/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
11/09/2013 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 10 58,000
10/09/2013 5,500 -0.10 ▼ -1.79 5,500 5,500 5,500 10 55,000
09/09/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
06/09/2013 5,600 0.10 ▲ 1.82 5,600 5,600 5,600 500 2,800,000
05/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 430 2,365,000
04/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
03/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
30/08/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 300 1,650,000
29/08/2013 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 190 1,045,000
28/08/2013 5,700 -0.30 ▼ -5.00 5,700 5,700 5,700 760 4,332,000
27/08/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
26/08/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
23/08/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
22/08/2013 6,000 -0.10 ▼ -1.64 6,000 6,000 5,900 250 1,500,000
21/08/2013 6,100 0.10 ▲ 1.67 5,700 6,100 5,700 3,940 24,034,000
20/08/2013 6,000 -0.10 ▼ -1.64 6,000 6,000 6,000 1,490 8,940,000
19/08/2013 6,100 0.20 ▲ 3.39 5,900 6,100 5,900 70,000 427,000,000
16/08/2013 5,900 -0.20 ▼ -3.28 6,100 6,100 5,900 3,940 23,246,000
15/08/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 360 2,196,000
14/08/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 4,910 29,951,000
13/08/2013 6,100 -0.20 ▼ -3.17 6,100 6,100 6,100 1,000 6,100,000
12/08/2013 6,300 0.40 ▲ 6.78 6,000 6,300 6,000 21,540 135,702,000
09/08/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 4,430 26,137,000
08/08/2013 5,900 -0.10 ▼ -1.67 5,800 6,000 5,800 22,140 130,626,000
07/08/2013 6,000 0.20 ▲ 3.45 5,800 6,000 5,700 16,020 96,120,000
06/08/2013 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 49,940 289,652,000
05/08/2013 5,700 0.10 ▲ 1.79 5,700 5,700 5,600 33,210 189,297,000
02/08/2013 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 2,000 11,200,000
01/08/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 5,120 29,184,000
31/07/2013 5,700 -0.20 ▼ -3.39 5,800 5,800 5,700 8,080 46,056,000
30/07/2013 5,900 0.30 ▲ 5.36 5,700 5,900 5,700 2,300 13,570,000
29/07/2013 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 11,830 66,248,000
26/07/2013 5,700 0.10 ▲ 1.79 5,600 5,700 5,500 7,920 45,144,000
25/07/2013 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 2,070 11,592,000
24/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
23/07/2013 5,700 0.20 ▲ 3.64 5,600 5,700 5,600 530 3,021,000
22/07/2013 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 3,980 21,890,000
19/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
18/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 4,350 24,795,000
17/07/2013 5,700 -0.10 ▼ -1.72 5,600 5,700 5,600 150 855,000
16/07/2013 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 210 1,218,000
15/07/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 10 58,000
12/07/2013 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 580 3,364,000
11/07/2013 6,000 0.10 ▲ 1.69 5,700 6,000 5,700 2,850 17,100,000
10/07/2013 5,900 0.30 ▲ 5.36 5,600 5,900 5,600 2,360 13,924,000
09/07/2013 5,600 -0.10 ▼ -1.75 5,600 5,800 5,600 2,840 15,904,000
08/07/2013 5,700 -0.10 ▼ -1.72 5,700 5,700 5,700 1,000 5,700,000
05/07/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 30 174,000
04/07/2013 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 1,030 5,974,000
03/07/2013 5,700 -0.10 ▼ -1.72 5,700 5,800 5,700 330 1,881,000
02/07/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 40 232,000
01/07/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 510 2,958,000
28/06/2013 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 1,040 6,032,000
27/06/2013 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 20 112,000
26/06/2013 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 650 3,705,000
25/06/2013 5,700 0.10 ▲ 1.79 5,400 5,700 5,400 2,470 14,079,000
24/06/2013 5,600 -0.20 ▼ -3.45 5,600 5,600 5,600 8,010 44,856,000
21/06/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
20/06/2013 5,800 0.10 ▲ 1.75 5,500 5,800 5,500 6,010 34,858,000
19/06/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 20 114,000
18/06/2013 5,700 -0.10 ▼ -1.72 5,500 5,700 5,400 3,470 19,779,000
17/06/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
14/06/2013 5,800 -0.10 ▼ -1.69 5,600 5,800 5,600 340 1,972,000
13/06/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 20 118,000
12/06/2013 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 3,020 17,818,000
11/06/2013 5,900 0.30 ▲ 5.36 5,600 5,900 5,600 1,530 9,027,000
10/06/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 2,000 11,200,000
07/06/2013 5,600 -0.20 ▼ -3.45 5,500 5,600 5,500 3,850 21,560,000
06/06/2013 5,800 0.10 ▲ 1.75 5,600 5,800 5,600 8,690 50,402,000
05/06/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 340 1,938,000
04/06/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 230 1,311,000
03/06/2013 5,700 0.00 ■■ 0.00 5,900 5,900 5,700 50 285,000
31/05/2013 5,700 -0.20 ▼ -3.39 5,700 5,800 5,500 12,640 72,048,000
30/05/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,600 4,290 25,311,000
29/05/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 4,200 24,780,000
28/05/2013 5,900 0.10 ▲ 1.72 5,900 6,000 5,900 11,580 68,322,000
27/05/2013 5,800 0.00 ■■ 0.00 5,600 6,000 5,600 4,060 23,548,000
24/05/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
23/05/2013 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 150 870,000
22/05/2013 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 60 342,000
21/05/2013 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 930 5,208,000
20/05/2013 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 390 2,184,000
17/05/2013 5,500 -0.20 ▼ -3.51 5,600 5,600 5,500 17,550 96,525,000
16/05/2013 5,700 -0.30 ▼ -5.00 6,000 6,000 5,600 32,880 187,416,000
15/05/2013 6,000 -0.30 ▼ -4.76 6,300 6,300 5,900 9,380 56,280,000
14/05/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
13/05/2013 6,300 -0.10 ▼ -1.56 6,400 6,400 6,300 1,060 6,678,000
10/05/2013 6,400 0.10 ▲ 1.59 6,200 6,400 6,200 1,270 8,128,000
09/05/2013 6,300 -0.10 ▼ -1.56 6,400 6,400 6,300 570 3,591,000
08/05/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 5,040 32,256,000
07/05/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 140 896,000
06/05/2013 6,400 0.40 ▲ 6.67 6,100 6,400 6,100 2,810 17,984,000
03/05/2013 6,000 -0.30 ▼ -4.76 6,000 6,300 6,000 4,080 24,480,000
02/05/2013 6,300 -0.10 ▼ -1.56 6,200 6,300 6,200 15,480 97,524,000
26/04/2013 6,400 0.20 ▲ 3.23 6,300 6,400 5,900 960 6,144,000
25/04/2013 6,200 0.30 ▲ 5.08 6,000 6,200 6,000 4,280 26,536,000
24/04/2013 5,900 -0.10 ▼ -1.67 5,800 5,900 5,700 3,290 19,411,000
23/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 310 1,860,000
22/04/2013 6,000 -0.20 ▼ -3.23 5,800 6,000 5,800 4,800 28,800,000
18/04/2013 6,200 0.10 ▲ 1.64 6,200 6,200 5,900 70 434,000
17/04/2013 6,100 0.10 ▲ 1.67 6,000 6,100 5,800 7,930 48,373,000
16/04/2013 6,000 -0.10 ▼ -1.64 5,900 6,000 5,900 30 180,000
15/04/2013 6,100 -0.10 ▼ -1.61 6,200 6,200 6,100 1,300 7,930,000
12/04/2013 6,200 0.30 ▲ 5.08 5,700 6,200 5,700 80 496,000
11/04/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 240 1,416,000
10/04/2013 5,900 0.30 ▲ 5.36 5,700 5,900 5,700 3,440 20,296,000
09/04/2013 5,600 -0.30 ▼ -5.08 6,000 6,000 5,600 210 1,176,000
08/04/2013 5,900 -0.20 ▼ -3.28 6,000 6,100 5,700 13,610 80,299,000
05/04/2013 6,100 -0.10 ▼ -1.61 6,200 6,200 6,100 12,470 76,067,000
04/04/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
03/04/2013 6,200 -0.10 ▼ -1.59 6,300 6,300 6,100 220 1,364,000
02/04/2013 6,300 -0.10 ▼ -1.56 6,300 6,300 6,200 2,190 13,797,000
01/04/2013 6,400 0.10 ▲ 1.59 6,300 6,400 6,300 15,120 96,768,000
29/03/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
28/03/2013 6,300 0.10 ▲ 1.61 6,000 6,300 6,000 1,010 6,363,000
27/03/2013 6,200 0.10 ▲ 1.64 6,200 6,200 6,200 100 620,000
26/03/2013 6,100 -0.30 ▼ -4.69 6,100 6,100 6,100 10 61,000
25/03/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
22/03/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
21/03/2013 6,400 0.20 ▲ 3.23 6,400 6,400 6,400 100 640,000
20/03/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
19/03/2013 6,200 0.00 ■■ 0.00 6,400 6,400 6,200 290 1,798,000
18/03/2013 6,200 -0.20 ▼ -3.12 6,200 6,200 6,200 10 62,000
15/03/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 110 704,000
14/03/2013 6,400 0.00 ■■ 0.00 6,400 6,500 6,100 400 2,560,000
13/03/2013 6,400 0.00 ■■ 0.00 6,200 6,400 6,100 70 448,000
12/03/2013 6,400 -0.10 ▼ -1.54 6,300 6,400 6,300 110 704,000
11/03/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,550 16,575,000
08/03/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 30 195,000
07/03/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 4,080 26,520,000
06/03/2013 6,500 0.10 ▲ 1.56 6,500 6,500 6,500 1,480 9,620,000
05/03/2013 6,400 -0.10 ▼ -1.54 6,500 6,500 6,100 620 3,968,000
04/03/2013 6,500 0.10 ▲ 1.56 6,500 6,600 6,500 1,330 8,645,000
01/03/2013 6,400 -0.20 ▼ -3.03 6,500 6,500 6,400 720 4,608,000
28/02/2013 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 10 66,000
27/02/2013 6,500 0.10 ▲ 1.56 6,500 6,500 6,500 10 65,000
26/02/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
25/02/2013 6,400 -0.30 ▼ -4.48 6,700 6,700 6,400 1,110 7,104,000
22/02/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 1,710 11,457,000
21/02/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 950 6,365,000
20/02/2013 6,700 0.00 ■■ 0.00 7,000 7,000 6,700 1,240 8,308,000
19/02/2013 6,700 0.00 ■■ 0.00 7,000 7,000 6,700 1,320 8,844,000
18/02/2013 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 49,770 333,459,000
08/02/2013 6,600 0.30 ▲ 4.76 6,400 6,600 6,400 920 6,072,000
07/02/2013 6,300 -0.10 ▼ -1.56 6,200 6,300 6,000 5,740 36,162,000
06/02/2013 6,400 0.20 ▲ 3.23 6,400 6,400 6,400 10 64,000
05/02/2013 6,200 0.20 ▲ 3.33 6,000 6,400 6,000 5,600 34,720,000
04/02/2013 6,000 -0.40 ▼ -6.25 6,400 6,600 6,000 4,450 26,700,000
01/02/2013 6,400 0.10 ▲ 1.59 6,300 6,400 6,300 9,170 58,688,000
31/01/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 2,400 15,120,000
30/01/2013 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 30,500 192,150,000
29/01/2013 6,200 0.10 ▲ 1.64 6,200 6,200 6,100 5,890 36,518,000
28/01/2013 6,100 0.10 ▲ 1.67 6,000 6,200 6,000 4,120 25,132,000
25/01/2013 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 2,650 15,900,000
24/01/2013 6,000 -0.10 ▼ -1.64 6,000 6,000 6,000 30 180,000
23/01/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
22/01/2013 6,100 -0.40 ▼ -6.15 6,100 6,100 6,100 680 4,148,000
21/01/2013 6,500 0.20 ▲ 3.17 6,500 6,500 6,500 370 2,405,000
18/01/2013 6,300 -0.10 ▼ -1.56 6,400 6,400 6,300 2,020 12,726,000
17/01/2013 6,400 0.10 ▲ 1.59 6,400 6,400 6,300 2,120 13,568,000
16/01/2013 6,300 0.20 ▲ 3.28 6,100 6,300 6,100 5,720 36,036,000
15/01/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 970 5,917,000
14/01/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 10,000 61,000,000
11/01/2013 6,100 0.00 ■■ 0.00 6,000 6,100 5,900 1,220 7,442,000
10/01/2013 6,100 -0.10 ▼ -1.61 6,000 6,100 5,900 8,180 49,898,000
09/01/2013 6,200 0.10 ▲ 1.64 6,000 6,200 6,000 20 124,000
08/01/2013 6,100 0.00 ■■ 0.00 6,000 6,400 6,000 480 2,928,000
07/01/2013 6,100 0.00 ■■ 0.00 6,400 6,400 6,100 22,720 138,592,000
04/01/2013 6,100 -0.20 ▼ -3.17 6,300 6,300 6,100 9,590 58,499,000
03/01/2013 6,300 0.10 ▲ 1.61 6,300 6,400 6,200 8,060 50,778,000
02/01/2013 6,200 0.00 ■■ 0.00 6,300 6,500 6,000 4,060 25,172,000
28/12/2012 6,200 0.20 ▲ 3.33 5,900 6,200 5,900 610 3,782,000
27/12/2012 6,000 -0.10 ▼ -1.64 5,900 6,100 5,900 8,110 48,660,000
26/12/2012 6,100 -0.10 ▼ -1.61 5,900 6,100 5,900 10,660 65,026,000
25/12/2012 6,200 -0.10 ▼ -1.59 6,000 6,200 6,000 6,400 39,680,000
24/12/2012 6,300 -0.10 ▼ -1.56 6,100 6,300 6,100 3,900 24,570,000
21/12/2012 6,400 0.10 ▲ 1.59 6,400 6,400 6,300 1,110 7,104,000
20/12/2012 6,300 0.10 ▲ 1.61 6,300 6,300 6,300 120 756,000
19/12/2012 6,200 -0.20 ▼ -3.12 6,500 6,500 6,200 4,670 28,954,000
18/12/2012 6,400 0.30 ▲ 4.92 6,300 6,400 6,000 4,430 28,352,000
17/12/2012 6,100 0.10 ▲ 1.67 6,300 6,300 6,100 3,450 21,045,000
14/12/2012 6,000 -0.30 ▼ -4.76 6,400 6,400 6,000 50 300,000
13/12/2012 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 30 189,000
12/12/2012 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 1,010 6,262,000
11/12/2012 6,000 -0.10 ▼ -1.64 6,400 6,400 6,000 190 1,140,000
10/12/2012 6,100 -0.10 ▼ -1.61 6,100 6,100 6,100 990 6,039,000
07/12/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
06/12/2012 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 20 124,000
05/12/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 60 360,000
04/12/2012 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 640 3,840,000
03/12/2012 5,900 -0.30 ▼ -4.84 6,000 6,100 5,900 2,150 12,685,000
30/11/2012 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 40 248,000
29/11/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
28/11/2012 6,000 0.00 ■■ 0.00 5,700 6,000 5,700 3,270 19,620,000
27/11/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,250 7,500,000
26/11/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
23/11/2012 6,000 0.10 ▲ 1.69 6,000 6,100 6,000 5,920 35,520,000
22/11/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 10 59,000
21/11/2012 5,700 -0.30 ▼ -5.00 6,000 6,000 5,700 1,750 9,975,000
20/11/2012 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 13,440 80,640,000
19/11/2012 5,800 -0.20 ▼ -3.33 5,800 5,800 5,800 460 2,668,000
16/11/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 280 1,680,000
15/11/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
14/11/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
13/11/2012 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 3,530 21,180,000
12/11/2012 6,000 0.20 ▲ 3.45 5,600 6,000 5,600 960 5,760,000
09/11/2012 5,800 -0.30 ▼ -4.92 6,200 6,200 5,800 610 3,538,000
08/11/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
07/11/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1,730 10,553,000
06/11/2012 6,100 0.00 ■■ 0.00 6,400 6,400 6,100 6,030 36,783,000
05/11/2012 6,100 0.20 ▲ 3.39 5,900 6,100 5,900 4,550 27,755,000
02/11/2012 5,900 -0.30 ▼ -4.84 5,900 5,900 5,900 6,760 39,884,000
01/11/2012 6,200 -0.20 ▼ -3.12 6,100 6,200 6,100 3,080 19,096,000
31/10/2012 6,400 0.20 ▲ 3.23 6,400 6,400 6,400 70 448,000
30/10/2012 6,200 0.00 ■■ 0.00 6,200 6,500 6,200 1,210 7,502,000
29/10/2012 6,200 -0.30 ▼ -4.62 6,200 6,200 6,200 320 1,984,000
26/10/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,840 18,460,000
25/10/2012 6,500 0.00 ■■ 0.00 6,300 6,500 6,300 210 1,365,000
24/10/2012 6,500 0.20 ▲ 3.17 6,500 6,500 6,500 100 650,000
23/10/2012 6,300 0.00 ■■ 0.00 6,400 6,500 6,300 6,650 41,895,000
22/10/2012 6,300 -0.10 ▼ -1.56 6,300 6,300 6,300 1,320 8,316,000
19/10/2012 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 5,910 37,824,000
18/10/2012 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 3,030 19,392,000
17/10/2012 6,400 -0.10 ▼ -1.54 6,400 6,400 6,400 5,140 32,896,000
16/10/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
15/10/2012 6,500 -0.10 ▼ -1.52 6,500 6,500 6,500 2,200 14,300,000
12/10/2012 6,600 0.00 ■■ 0.00 6,600 6,700 6,300 12,170 80,322,000
11/10/2012 6,600 0.20 ▲ 3.12 6,400 6,600 6,400 7,370 48,642,000
10/10/2012 6,400 -0.10 ▼ -1.54 6,400 6,500 6,300 6,120 39,168,000
09/10/2012 6,500 -0.10 ▼ -1.52 6,500 6,600 6,500 4,040 26,260,000
08/10/2012 6,600 0.10 ▲ 1.54 6,700 6,700 6,600 110 726,000
05/10/2012 6,500 0.00 ■■ 0.00 6,200 6,800 6,200 1,180 7,670,000
04/10/2012 6,500 -0.30 ▼ -4.41 6,600 6,600 6,500 2,900 18,850,000
03/10/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
02/10/2012 6,800 -0.10 ▼ -1.45 6,600 6,800 6,600 110 748,000
01/10/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
28/09/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
27/09/2012 6,900 0.20 ▲ 2.99 6,900 6,900 6,900 80 552,000
26/09/2012 6,700 0.10 ▲ 1.52 6,600 6,700 6,300 870 5,829,000
25/09/2012 6,600 -0.10 ▼ -1.49 6,600 6,600 6,600 10 66,000
24/09/2012 6,700 -0.20 ▼ -2.90 6,700 6,700 6,700 3,270 21,909,000
21/09/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
20/09/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
19/09/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
18/09/2012 6,900 0.20 ▲ 2.99 6,500 6,900 6,500 2,270 15,663,000
17/09/2012 6,700 0.00 ■■ 0.00 6,800 6,800 6,700 320 2,144,000
14/09/2012 6,700 -0.30 ▼ -4.29 7,300 7,300 6,700 3,700 24,790,000
13/09/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
12/09/2012 7,000 0.30 ▲ 4.48 6,900 7,000 6,900 110 770,000
11/09/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 2,620 17,554,000
10/09/2012 6,700 -0.30 ▼ -4.29 6,800 6,900 6,700 20,770 139,159,000
07/09/2012 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 100 700,000
06/09/2012 7,000 0.30 ▲ 4.48 7,000 7,000 7,000 10 70,000
05/09/2012 6,700 -0.10 ▼ -1.47 6,600 6,700 6,600 760 5,092,000
04/09/2012 6,800 -0.30 ▼ -4.23 6,800 6,800 6,800 50 340,000
31/08/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
30/08/2012 7,100 0.30 ▲ 4.41 7,100 7,100 6,500 7,070 50,197,000
29/08/2012 6,800 -0.30 ▼ -4.23 6,900 7,200 6,800 1,300 8,840,000
28/08/2012 7,100 -0.30 ▼ -4.05 7,100 7,100 7,100 360 2,556,000
27/08/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
24/08/2012 7,400 0.30 ▲ 4.23 6,800 7,400 6,800 5,970 44,178,000
23/08/2012 7,100 -0.10 ▼ -1.39 6,900 7,100 6,900 6,490 46,079,000
22/08/2012 7,200 0.10 ▲ 1.41 6,900 7,200 6,900 1,000 7,200,000
21/08/2012 7,100 -0.10 ▼ -1.39 7,100 7,100 6,900 5,940 42,174,000
20/08/2012 7,200 0.30 ▲ 4.35 7,100 7,200 6,900 6,450 46,440,000
17/08/2012 6,900 0.00 ■■ 0.00 6,600 6,900 6,600 28,120 194,028,000
16/08/2012 6,900 -0.20 ▼ -2.82 7,400 7,400 6,900 1,050 7,245,000
15/08/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 140 994,000
14/08/2012 7,100 -0.30 ▼ -4.05 7,400 7,400 7,100 9,410 66,811,000
13/08/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
10/08/2012 7,400 0.00 ■■ 0.00 7,100 7,400 7,100 27,880 206,312,000
09/08/2012 7,400 0.20 ▲ 2.78 7,300 7,400 7,200 5,020 37,148,000
08/08/2012 7,200 0.20 ▲ 2.86 7,200 7,200 7,200 50 360,000
07/08/2012 7,000 0.30 ▲ 4.48 7,000 7,000 6,900 3,030 21,210,000
06/08/2012 6,700 -0.30 ▼ -4.29 7,100 7,200 6,700 6,100 40,870,000
03/08/2012 7,000 -0.10 ▼ -1.41 7,200 7,200 7,000 650 4,550,000
02/08/2012 7,100 -0.10 ▼ -1.39 7,200 7,200 7,100 1,570 11,147,000
01/08/2012 7,200 -0.30 ▼ -4.00 7,200 7,200 7,200 1,250 9,000,000
31/07/2012 7,500 -0.30 ▼ -3.85 7,500 7,500 7,500 60 450,000
30/07/2012 7,800 0.30 ▲ 4.00 7,500 7,800 7,500 360 2,808,000
27/07/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
26/07/2012 7,500 0.30 ▲ 4.17 7,100 7,500 7,100 1,320 9,900,000
25/07/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
24/07/2012 7,200 -0.30 ▼ -4.00 7,500 7,500 7,200 13,160 94,752,000
23/07/2012 7,500 -0.30 ▼ -3.85 7,500 7,500 7,500 530 3,975,000
20/07/2012 7,800 0.20 ▲ 2.63 7,700 7,800 7,700 250 1,950,000
19/07/2012 7,600 0.10 ▲ 1.33 7,200 7,600 7,200 3,500 26,600,000
18/07/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 20 150,000
17/07/2012 7,500 -0.20 ▼ -2.60 7,500 7,500 7,400 6,230 46,725,000
16/07/2012 7,700 0.20 ▲ 2.67 7,700 7,700 7,700 10 77,000
13/07/2012 7,500 0.20 ▲ 2.74 7,100 7,500 7,100 810 6,075,000
12/07/2012 7,300 -0.10 ▼ -1.35 7,400 7,400 7,200 10,180 74,314,000
11/07/2012 7,400 0.20 ▲ 2.78 7,400 7,400 7,400 30 222,000
10/07/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 1,910 13,752,000
09/07/2012 7,200 0.10 ▲ 1.41 7,200 7,200 7,000 4,560 32,832,000
06/07/2012 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 560 3,976,000
05/07/2012 7,100 -0.30 ▼ -4.05 7,100 7,100 7,100 3,470 24,637,000
04/07/2012 7,400 0.00 ■■ 0.00 7,600 7,600 7,100 150 1,110,000
03/07/2012 7,400 -0.10 ▼ -1.33 7,200 7,400 7,200 5,300 39,220,000
02/07/2012 7,500 0.10 ▲ 1.35 7,500 7,500 7,100 10,040 75,300,000
29/06/2012 7,400 0.20 ▲ 2.78 7,400 7,400 7,400 650 4,810,000
28/06/2012 7,200 0.10 ▲ 1.41 7,200 7,200 7,200 5,260 37,872,000
27/06/2012 7,100 -0.10 ▼ -1.39 7,300 7,300 7,100 4,320 30,672,000
26/06/2012 7,200 -0.30 ▼ -4.00 7,200 7,500 7,200 18,230 131,256,000
25/06/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 3,000 22,500,000
22/06/2012 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 100 750,000
21/06/2012 7,500 -0.20 ▼ -2.60 7,800 7,800 7,500 2,020 15,150,000
20/06/2012 7,700 0.00 ■■ 0.00 7,700 8,000 7,700 3,010 23,177,000
19/06/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
18/06/2012 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 14,810 114,037,000
15/06/2012 7,700 0.30 ▲ 4.05 7,700 7,700 7,700 60 462,000
14/06/2012 7,400 0.00 ■■ 0.00 7,500 7,700 7,400 5,710 42,254,000
13/06/2012 7,400 0.00 ■■ 0.00 7,500 7,500 7,400 5,700 42,180,000
12/06/2012 7,400 -0.30 ▼ -3.90 7,700 7,700 7,400 12,610 93,314,000
11/06/2012 7,700 0.10 ▲ 1.32 7,400 7,700 7,400 40 308,000
08/06/2012 7,600 -0.20 ▼ -2.56 8,000 8,000 7,500 4,950 37,620,000
07/06/2012 7,800 0.00 ■■ 0.00 7,600 7,800 7,600 9,390 73,242,000
06/06/2012 7,800 0.10 ▲ 1.30 7,400 7,800 7,400 8,930 69,654,000
05/06/2012 7,700 0.20 ▲ 2.67 7,300 7,700 7,300 16,020 123,354,000
04/06/2012 8,300 -0.20 ▼ -2.35 8,700 8,700 8,200 11,370 94,371,000
01/06/2012 8,500 -0.20 ▼ -2.30 8,500 8,700 8,400 15,110 128,435,000
31/05/2012 8,700 -0.10 ▼ -1.14 8,600 8,800 8,400 31,500 274,050,000
30/05/2012 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 19,830 174,504,000
29/05/2012 8,800 0.10 ▲ 1.15 8,700 8,800 8,500 9,600 84,480,000
28/05/2012 8,700 0.10 ▲ 1.16 8,700 9,000 8,700 24,030 209,061,000
25/05/2012 8,600 0.20 ▲ 2.38 8,600 8,700 8,400 34,100 293,260,000
24/05/2012 8,400 0.40 ▲ 5.00 7,800 8,400 7,800 26,170 219,828,000
23/05/2012 8,000 -0.40 ▼ -4.76 8,400 8,500 8,000 16,320 130,560,000
22/05/2012 8,400 0.40 ▲ 5.00 8,400 8,400 8,300 19,610 164,724,000
21/05/2012 8,000 0.30 ▲ 3.90 7,700 8,000 7,700 17,050 136,400,000
18/05/2012 7,700 -0.30 ▼ -3.75 7,900 8,000 7,700 5,930 45,661,000
17/05/2012 8,000 -0.20 ▼ -2.44 8,500 8,500 8,000 9,990 79,920,000
16/05/2012 8,200 0.00 ■■ 0.00 8,300 8,300 7,900 17,830 146,206,000
15/05/2012 8,200 -0.40 ▼ -4.65 8,300 8,300 8,200 51,060 418,692,000
14/05/2012 8,600 -0.40 ▼ -4.44 8,800 8,800 8,600 37,270 320,522,000
11/05/2012 9,000 0.00 ■■ 0.00 8,700 9,000 8,600 128,930 1,160,370,000
10/05/2012 9,000 -0.40 ▼ -4.26 9,400 9,700 9,000 32,340 291,060,000
09/05/2012 9,400 0.30 ▲ 3.30 9,400 9,400 8,700 48,740 458,156,000
08/05/2012 9,100 0.40 ▲ 4.60 9,100 9,100 9,100 100,390 913,549,000
07/05/2012 8,700 0.40 ▲ 4.82 8,500 8,700 8,500 193,240 1,681,188,000
04/05/2012 8,300 0.20 ▲ 2.47 8,200 8,500 8,100 53,030 440,149,000
03/05/2012 8,100 0.10 ▲ 1.25 8,000 8,200 8,000 14,800 119,880,000
02/05/2012 8,000 -0.30 ▼ -3.61 8,100 8,400 8,000 40,250 322,000,000
27/04/2012 8,300 0.20 ▲ 2.47 7,900 8,300 7,900 61,150 507,545,000
26/04/2012 8,100 0.00 ■■ 0.00 7,900 8,100 7,700 12,180 98,658,000
25/04/2012 8,100 0.20 ▲ 2.53 7,900 8,200 7,800 33,520 271,512,000
24/04/2012 7,900 0.20 ▲ 2.60 7,600 7,900 7,500 660 5,214,000
23/04/2012 7,700 -0.20 ▼ -2.53 7,800 7,900 7,700 14,240 109,648,000
20/04/2012 7,900 0.00 ■■ 0.00 7,700 7,900 7,700 4,910 38,789,000
19/04/2012 7,900 -0.10 ▼ -1.25 7,900 8,000 7,700 9,310 73,549,000
18/04/2012 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 30,770 246,160,000
17/04/2012 8,000 0.10 ▲ 1.27 8,000 8,100 7,900 37,110 296,880,000
16/04/2012 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 41,580 328,482,000
13/04/2012 7,900 0.00 ■■ 0.00 7,800 8,000 7,800 8,210 64,859,000
12/04/2012 7,900 0.10 ▲ 1.28 7,800 7,900 7,700 27,470 217,013,000
11/04/2012 7,800 0.10 ▲ 1.30 7,800 7,800 7,600 10,990 85,722,000
10/04/2012 7,700 0.30 ▲ 4.05 7,300 7,700 7,300 23,970 184,569,000
09/04/2012 7,400 -0.20 ▼ -2.63 7,600 7,600 7,400 5,990 44,326,000
06/04/2012 7,600 0.10 ▲ 1.33 7,600 7,600 7,600 510 3,876,000
05/04/2012 7,500 0.00 ■■ 0.00 7,200 7,500 7,200 4,260 31,950,000
04/04/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 11,670 87,525,000
03/04/2012 7,500 -0.10 ▼ -1.32 7,700 7,700 7,400 6,500 48,750,000
30/03/2012 7,600 0.10 ▲ 1.33 7,300 7,700 7,300 11,360 86,336,000
29/03/2012 7,500 -0.20 ▼ -2.60 7,800 8,000 7,500 11,370 85,275,000
28/03/2012 7,700 -0.20 ▼ -2.53 7,900 7,900 7,600 19,180 147,686,000
27/03/2012 7,900 0.00 ■■ 0.00 7,800 7,900 7,600 29,120 230,048,000
26/03/2012 7,900 0.10 ▲ 1.28 7,900 8,000 7,600 23,050 182,095,000
23/03/2012 7,800 0.00 ■■ 0.00 7,700 7,900 7,600 15,310 119,418,000
22/03/2012 7,800 0.00 ■■ 0.00 7,500 8,000 7,500 5,040 39,312,000
21/03/2012 7,800 0.30 ▲ 4.00 7,600 7,800 7,300 25,230 196,794,000
20/03/2012 7,500 0.10 ▲ 1.35 7,400 7,500 7,400 1,010 7,575,000
19/03/2012 7,400 0.00 ■■ 0.00 7,100 7,400 7,100 7,850 58,090,000
16/03/2012 7,400 -0.10 ▼ -1.33 7,400 7,500 7,300 11,060 81,844,000
15/03/2012 7,500 0.10 ▲ 1.35 7,400 7,500 7,400 5,930 44,475,000
14/03/2012 7,400 0.10 ▲ 1.37 7,500 7,600 7,400 1,230 9,102,000
13/03/2012 7,300 0.00 ■■ 0.00 7,300 7,600 7,300 5,190 37,887,000
12/03/2012 7,300 0.10 ▲ 1.39 7,300 7,400 6,900 6,970 50,881,000
09/03/2012 7,200 -0.30 ▼ -4.00 7,600 7,600 7,200 10,030 72,216,000
08/03/2012 7,500 -0.30 ▼ -3.85 7,900 7,900 7,500 7,680 57,600,000
07/03/2012 7,800 0.10 ▲ 1.30 7,600 7,900 7,600 11,550 90,090,000
06/03/2012 7,700 -0.30 ▼ -3.75 8,400 8,400 7,700 23,830 183,491,000
05/03/2012 8,000 0.30 ▲ 3.90 7,900 8,000 7,900 30,600 244,800,000
02/03/2012 7,700 0.20 ▲ 2.67 7,500 7,800 7,500 18,080 139,216,000
01/03/2012 7,500 -0.20 ▼ -2.60 7,700 7,800 7,500 2,920 21,900,000
29/02/2012 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 8,140 62,678,000
28/02/2012 7,700 0.00 ■■ 0.00 8,000 8,000 7,700 30,820 237,314,000
27/02/2012 7,700 0.30 ▲ 4.05 7,600 7,700 7,400 21,190 163,163,000
24/02/2012 7,400 0.10 ▲ 1.37 7,500 7,500 7,300 17,060 126,244,000
23/02/2012 7,300 0.20 ▲ 2.82 7,400 7,400 7,300 21,700 158,410,000
22/02/2012 7,100 0.10 ▲ 1.43 7,000 7,300 7,000 8,520 60,492,000
21/02/2012 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 910 6,370,000
20/02/2012 7,000 -0.10 ▼ -1.41 7,100 7,100 6,900 12,550 87,850,000
17/02/2012 7,100 0.10 ▲ 1.43 7,000 7,100 6,800 23,750 168,625,000
16/02/2012 7,000 -0.10 ▼ -1.41 7,300 7,300 7,000 10,850 75,950,000
15/02/2012 7,100 -0.10 ▼ -1.39 7,300 7,300 7,100 12,560 89,176,000
14/02/2012 7,200 0.30 ▲ 4.35 6,800 7,200 6,800 8,740 62,928,000
13/02/2012 6,900 0.10 ▲ 1.47 7,000 7,100 6,700 4,400 30,360,000
10/02/2012 6,800 -0.20 ▼ -2.86 7,000 7,000 6,800 9,050 61,540,000
09/02/2012 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 7,890 55,230,000
08/02/2012 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 6,850 47,950,000
07/02/2012 7,100 0.10 ▲ 1.43 7,100 7,100 6,900 2,550 18,105,000
06/02/2012 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 2,010 14,070,000
03/02/2012 7,000 -0.20 ▼ -2.78 7,000 7,300 7,000 27,590 193,130,000
02/02/2012 7,200 0.20 ▲ 2.86 7,200 7,300 7,200 2,850 20,520,000
01/02/2012 7,000 -0.30 ▼ -4.11 7,300 7,300 7,000 1,100 7,700,000
31/01/2012 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 4,230 30,879,000
30/01/2012 7,300 0.20 ▲ 2.82 7,300 7,300 7,300 10 73,000
20/01/2012 7,100 -0.20 ▼ -2.74 7,100 7,300 7,100 5,410 38,411,000
19/01/2012 7,300 0.30 ▲ 4.29 7,200 7,300 7,200 5,030 36,719,000
18/01/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3,870 27,090,000
17/01/2012 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 4,830 33,810,000
16/01/2012 7,000 -0.10 ▼ -1.41 7,000 7,000 6,900 3,320 23,240,000
13/01/2012 7,100 0.20 ▲ 2.90 7,100 7,200 7,000 13,910 98,761,000
12/01/2012 6,900 -0.30 ▼ -4.17 7,500 7,500 6,900 7,100 48,990,000
11/01/2012 7,200 -0.20 ▼ -2.70 7,500 7,500 7,200 3,100 22,320,000
10/01/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 10 74,000
09/01/2012 7,400 0.20 ▲ 2.78 7,500 7,500 7,000 430 3,182,000
06/01/2012 7,200 -0.30 ▼ -4.00 7,500 7,500 7,200 1,160 8,352,000
05/01/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
04/01/2012 7,500 -0.10 ▼ -1.32 7,400 7,500 7,300 3,890 29,175,000
03/01/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 2,100 15,960,000
30/12/2011 7,600 0.10 ▲ 1.33 7,600 7,600 7,600 110 836,000
29/12/2011 7,500 -0.10 ▼ -1.32 7,500 7,500 7,500 1,000 7,500,000
28/12/2011 7,600 0.20 ▲ 2.70 7,700 7,700 7,500 1,920 14,592,000
27/12/2011 7,400 -0.30 ▼ -3.90 7,700 7,700 7,400 4,190 31,006,000
26/12/2011 7,700 0.10 ▲ 1.32 7,800 7,800 7,300 5,710 43,967,000
23/12/2011 7,600 0.00 ■■ 0.00 7,300 7,600 7,300 1,310 9,956,000
22/12/2011 7,600 0.00 ■■ 0.00 7,300 7,600 7,300 7,040 53,504,000
21/12/2011 7,600 0.00 ■■ 0.00 7,700 7,700 7,600 7,540 57,304,000
20/12/2011 7,600 -0.20 ▼ -2.56 7,500 7,700 7,500 4,720 35,872,000
19/12/2011 7,800 -0.10 ▼ -1.27 7,900 7,900 7,600 40 312,000
16/12/2011 7,900 0.10 ▲ 1.28 7,500 8,000 7,500 1,770 13,983,000
15/12/2011 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 30 234,000
14/12/2011 7,900 0.00 ■■ 0.00 8,000 8,000 7,600 1,740 13,746,000
13/12/2011 7,900 0.20 ▲ 2.60 7,900 7,900 7,900 10 79,000
12/12/2011 7,700 0.10 ▲ 1.32 7,600 7,700 7,500 1,950 15,015,000
09/12/2011 7,600 -0.10 ▼ -1.30 7,700 7,700 7,600 360 2,736,000
08/12/2011 7,700 -0.30 ▼ -3.75 8,000 8,000 7,700 3,210 24,717,000
07/12/2011 8,000 -0.10 ▼ -1.23 8,000 8,000 8,000 1,110 8,880,000
06/12/2011 8,100 0.10 ▲ 1.25 8,100 8,100 8,100 90 729,000
05/12/2011 8,000 0.30 ▲ 3.90 7,700 8,000 7,700 5,730 45,840,000
02/12/2011 7,700 -0.10 ▼ -1.28 7,800 7,800 7,500 2,010 15,477,000
01/12/2011 7,800 0.10 ▲ 1.30 7,700 7,800 7,700 1,110 8,658,000
30/11/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
29/11/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 2,010 15,477,000
28/11/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
25/11/2011 7,700 0.10 ▲ 1.32 7,500 7,700 7,500 2,340 18,018,000
24/11/2011 7,600 -0.10 ▼ -1.30 7,700 7,700 7,600 6,030 45,828,000
23/11/2011 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 2,350 18,095,000
22/11/2011 7,700 0.10 ▲ 1.32 7,800 7,800 7,500 4,410 33,957,000
21/11/2011 7,600 -0.10 ▼ -1.30 7,600 7,600 7,600 2,030 15,428,000
18/11/2011 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 7,850 60,445,000
17/11/2011 7,700 -0.10 ▼ -1.28 7,900 7,900 7,600 8,650 66,605,000
16/11/2011 7,800 0.10 ▲ 1.30 7,800 7,900 7,700 14,030 109,434,000
15/11/2011 7,700 0.00 ■■ 0.00 7,600 7,800 7,600 5,210 40,117,000
14/11/2011 7,700 -0.20 ▼ -2.53 7,900 8,000 7,700 20,140 155,078,000
11/11/2011 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 22,040 174,116,000
10/11/2011 7,900 -0.40 ▼ -4.82 8,400 8,400 7,900 6,450 50,955,000
09/11/2011 8,300 -0.10 ▼ -1.19 8,400 8,400 8,300 2,080 17,264,000
08/11/2011 8,400 -0.10 ▼ -1.18 8,400 8,400 8,400 4,990 41,916,000
07/11/2011 8,500 0.10 ▲ 1.19 8,400 8,500 8,400 2,420 20,570,000
04/11/2011 8,400 -0.20 ▼ -2.33 8,800 8,800 8,400 7,570 63,588,000
03/11/2011 8,600 0.00 ■■ 0.00 8,400 8,700 8,400 1,540 13,244,000
02/11/2011 8,600 -0.20 ▼ -2.27 8,800 8,800 8,500 5,690 48,934,000
01/11/2011 8,800 0.00 ■■ 0.00 8,800 8,800 8,400 4,210 37,048,000
31/10/2011 8,800 -0.10 ▼ -1.12 8,900 8,900 8,800 4,380 38,544,000
28/10/2011 8,900 0.10 ▲ 1.14 8,800 9,000 8,800 10,060 89,534,000
27/10/2011 8,800 0.00 ■■ 0.00 8,900 8,900 8,800 9,070 79,816,000
26/10/2011 8,800 -0.10 ▼ -1.12 8,700 8,900 8,700 17,650 155,320,000
25/10/2011 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 18,780 167,142,000
24/10/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 5,630 50,107,000
21/10/2011 8,900 0.10 ▲ 1.14 8,800 9,000 8,800 10,220 90,958,000
20/10/2011 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 4,000 35,200,000
19/10/2011 8,800 0.00 ■■ 0.00 8,700 9,000 8,700 2,110 18,568,000
18/10/2011 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 9,320 82,016,000
17/10/2011 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 4,230 37,224,000
14/10/2011 8,800 0.00 ■■ 0.00 9,000 9,000 8,800 7,580 66,704,000
13/10/2011 8,800 -0.20 ▼ -2.22 9,000 9,000 8,800 60 528,000
12/10/2011 9,000 0.00 ■■ 0.00 9,100 9,100 8,700 2,710 24,390,000
11/10/2011 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 1,250 11,250,000
10/10/2011 9,000 0.10 ▲ 1.12 9,000 9,000 8,900 8,150 73,350,000
07/10/2011 8,900 0.00 ■■ 0.00 9,100 9,100 8,900 2,930 26,077,000
06/10/2011 8,900 0.00 ■■ 0.00 9,100 9,100 8,900 1,370 12,193,000
05/10/2011 8,900 0.20 ▲ 2.30 8,700 8,900 8,700 3,630 32,307,000
04/10/2011 8,700 -0.10 ▼ -1.14 8,900 8,900 8,700 4,490 39,063,000
03/10/2011 8,800 -0.30 ▼ -3.30 9,100 9,100 8,800 19,140 168,432,000
30/09/2011 9,100 0.00 ■■ 0.00 9,200 9,200 9,000 5,050 45,955,000
29/09/2011 9,100 0.00 ■■ 0.00 9,100 9,100 8,900 8,430 76,713,000
28/09/2011 9,100 0.00 ■■ 0.00 9,100 9,300 9,000 15,740 143,234,000
27/09/2011 9,100 0.00 ■■ 0.00 9,100 9,300 9,000 4,650 42,315,000
26/09/2011 9,100 0.00 ■■ 0.00 9,100 9,400 9,100 29,120 264,992,000
23/09/2011 9,100 0.00 ■■ 0.00 9,200 9,300 8,900 10,920 99,372,000
22/09/2011 9,100 0.10 ▲ 1.11 8,900 9,300 8,900 2,170 19,747,000
21/09/2011 9,000 0.00 ■■ 0.00 9,000 9,300 9,000 7,230 65,070,000
20/09/2011 9,000 0.00 ■■ 0.00 9,000 9,300 9,000 15,800 142,200,000
19/09/2011 9,000 -0.10 ▼ -1.10 9,000 9,300 9,000 10,610 95,490,000
16/09/2011 9,100 -0.10 ▼ -1.09 9,100 9,500 9,100 3,220 29,302,000
15/09/2011 9,200 -0.30 ▼ -3.16 9,200 9,600 9,100 35,940 330,648,000
14/09/2011 9,500 -0.30 ▼ -3.06 9,900 9,900 9,500 13,890 131,955,000
13/09/2011 9,800 0.30 ▲ 3.16 9,800 9,800 9,600 43,220 423,556,000
12/09/2011 9,500 -0.10 ▼ -1.04 9,800 9,800 9,500 8,020 76,190,000
09/09/2011 9,600 0.30 ▲ 3.23 9,400 9,700 9,100 43,910 421,536,000
08/09/2011 9,300 0.30 ▲ 3.33 9,300 9,400 9,000 40,100 372,930,000
07/09/2011 9,000 0.10 ▲ 1.12 8,900 9,300 8,900 4,930 44,370,000
06/09/2011 8,900 -0.10 ▼ -1.11 8,800 9,100 8,800 12,540 111,606,000
05/09/2011 9,000 -0.10 ▼ -1.10 9,100 9,300 9,000 7,710 69,390,000
01/09/2011 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 23,090 210,119,000
31/08/2011 9,100 0.00 ■■ 0.00 9,000 9,300 9,000 7,380 67,158,000
30/08/2011 9,100 0.20 ▲ 2.25 9,000 9,300 9,000 12,960 117,936,000
29/08/2011 8,900 0.00 ■■ 0.00 9,100 9,100 8,800 9,260 82,414,000
26/08/2011 8,900 -0.10 ▼ -1.11 8,800 9,000 8,800 7,010 62,389,000
25/08/2011 9,000 0.10 ▲ 1.12 8,800 9,200 8,800 4,440 39,960,000
24/08/2011 8,900 0.00 ■■ 0.00 8,900 9,200 8,700 910 8,099,000
23/08/2011 8,900 0.10 ▲ 1.14 8,800 9,200 8,800 630 5,607,000
22/08/2011 8,800 -0.20 ▼ -2.22 9,400 9,400 8,600 7,000 61,600,000
19/08/2011 9,000 -0.30 ▼ -3.23 9,200 9,300 8,900 4,680 42,120,000
18/08/2011 9,300 -0.10 ▼ -1.06 9,300 9,600 9,300 7,670 71,331,000
17/08/2011 9,400 0.10 ▲ 1.08 9,300 9,400 9,200 880 8,272,000
16/08/2011 9,300 0.10 ▲ 1.09 9,500 9,500 9,200 12,520 116,436,000
15/08/2011 9,200 0.30 ▲ 3.37 8,700 9,300 8,700 12,630 116,196,000
12/08/2011 8,900 -0.10 ▼ -1.11 8,700 9,200 8,700 10,790 96,031,000
11/08/2011 9,000 -0.10 ▼ -1.10 9,300 9,400 8,800 5,470 49,230,000
10/08/2011 9,100 0.00 ■■ 0.00 9,400 9,400 9,100 8,620 78,442,000
09/08/2011 9,100 -0.40 ▼ -4.21 9,200 9,200 9,100 13,340 121,394,000
08/08/2011 9,500 -0.50 ▼ -5.00 9,500 9,900 9,500 13,710 130,245,000
05/08/2011 10,000 0.00 ■■ 0.00 10,000 10,000 9,500 45,090 450,900,000
04/08/2011 10,000 0.20 ▲ 2.04 9,600 10,000 9,600 18,620 186,200,000
03/08/2011 9,800 0.00 ■■ 0.00 9,600 9,800 9,400 27,000 264,600,000
02/08/2011 9,800 0.00 ■■ 0.00 9,600 9,800 9,600 9,000 88,200,000
01/08/2011 9,800 0.30 ▲ 3.16 9,500 9,800 9,500 11,830 115,934,000
29/07/2011 9,500 -0.50 ▼ -5.00 10,000 10,000 9,500 15,050 142,975,000
28/07/2011 10,000 0.00 ■■ 0.00 9,900 10,000 9,500 17,210 172,100,000
27/07/2011 10,000 -0.10 ▼ -0.99 9,800 10,000 9,800 22,000 220,000,000
26/07/2011 10,100 0.30 ▲ 3.06 9,900 10,100 9,600 30,300 306,030,000
25/07/2011 9,800 0.30 ▲ 3.16 9,600 9,800 9,200 16,750 164,150,000
22/07/2011 9,500 -0.50 ▼ -5.00 9,900 9,900 9,500 580 5,510,000
21/07/2011 10,000 0.00 ■■ 0.00 9,800 10,000 9,700 24,110 241,100,000
20/07/2011 10,000 0.00 ■■ 0.00 9,700 10,000 9,700 25,210 252,100,000
19/07/2011 10,000 0.00 ■■ 0.00 9,600 10,000 9,600 15,280 152,800,000
18/07/2011 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 1,698 16,980,000
15/07/2011 10,000 -0.10 ▼ -0.99 10,000 10,000 10,000 2,020 20,200,000
14/07/2011 10,100 0.10 ▲ 1.00 10,200 10,300 10,000 12,460 125,846,000
13/07/2011 10,000 0.00 ■■ 0.00 9,700 10,000 9,700 21,130 211,300,000
12/07/2011 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 30,380 303,800,000
11/07/2011 10,000 0.20 ▲ 2.04 9,700 10,000 9,500 40,070 400,700,000
08/07/2011 9,800 0.00 ■■ 0.00 9,600 9,800 9,600 23,250 227,850,000
07/07/2011 9,800 0.00 ■■ 0.00 9,900 9,900 9,600 14,490 142,002,000
06/07/2011 9,800 0.10 ▲ 1.03 9,800 9,800 9,500 14,950 146,510,000
05/07/2011 9,700 -0.10 ▼ -1.02 9,800 10,000 9,700 4,300 41,710,000
04/07/2011 9,800 0.10 ▲ 1.03 9,700 9,800 9,400 22,980 225,204,000
01/07/2011 9,700 0.00 ■■ 0.00 10,000 10,000 9,300 50,680 491,596,000
30/06/2011 9,700 -0.30 ▼ -3.00 9,700 9,800 9,700 6,650 64,505,000
29/06/2011 10,000 0.00 ■■ 0.00 10,300 10,300 9,700 6,130 61,300,000
28/06/2011 10,000 0.00 ■■ 0.00 10,200 10,200 9,700 14,490 144,900,000
27/06/2011 10,000 -0.30 ▼ -2.91 9,800 10,300 9,800 2,150 21,500,000
24/06/2011 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 15,030 154,809,000
23/06/2011 10,300 0.00 ■■ 0.00 10,400 10,400 10,000 13,580 139,874,000
22/06/2011 10,300 0.30 ▲ 3.00 10,300 10,300 9,700 31,880 328,364,000
21/06/2011 10,000 0.30 ▲ 3.09 9,700 10,000 9,700 12,080 120,800,000
20/06/2011 9,700 -0.40 ▼ -3.96 9,700 9,800 9,700 13,830 134,151,000
17/06/2011 10,100 -0.50 ▼ -4.72 10,400 10,400 10,100 13,310 134,431,000
16/06/2011 10,600 0.00 ■■ 0.00 10,300 10,600 10,300 23,060 244,436,000
15/06/2011 10,600 0.00 ■■ 0.00 10,700 10,700 10,100 53,570 567,842,000
14/06/2011 10,600 0.30 ▲ 2.91 10,500 10,800 10,400 35,170 372,802,000
13/06/2011 10,300 0.30 ▲ 3.00 10,400 10,500 10,100 24,640 253,792,000
10/06/2011 11,500 0.10 ▲ 0.88 11,700 11,700 11,400 74,820 860,430,000
09/06/2011 11,400 0.10 ▲ 0.88 11,400 11,500 11,400 36,320 414,048,000
08/06/2011 11,300 0.30 ▲ 2.73 11,300 11,300 10,800 22,600 255,380,000
07/06/2011 11,000 0.50 ▲ 4.76 10,600 11,000 10,600 33,630 369,930,000
06/06/2011 10,500 -0.10 ▼ -0.94 10,300 10,500 10,200 48,510 509,355,000
03/06/2011 10,600 0.30 ▲ 2.91 10,800 10,800 10,300 80,060 848,636,000
02/06/2011 10,300 0.40 ▲ 4.04 10,300 10,300 10,300 37,210 383,263,000
01/06/2011 9,900 0.40 ▲ 4.21 9,900 9,900 9,800 17,650 174,735,000
31/05/2011 9,500 0.40 ▲ 4.40 9,200 9,500 9,100 60,970 579,215,000
30/05/2011 9,100 -0.30 ▼ -3.19 9,400 9,400 9,100 32,400 294,840,000
27/05/2011 9,400 0.40 ▲ 4.44 9,000 9,400 9,000 17,240 162,056,000
26/05/2011 9,000 0.40 ▲ 4.65 8,300 9,000 8,300 17,200 154,800,000
25/05/2011 8,600 -0.40 ▼ -4.44 8,800 8,900 8,600 81,310 699,266,000
24/05/2011 9,000 -0.40 ▼ -4.26 9,400 9,400 9,000 76,670 690,030,000
23/05/2011 9,400 -0.20 ▼ -2.08 9,600 9,600 9,200 51,630 485,322,000
20/05/2011 9,600 0.00 ■■ 0.00 10,000 10,000 9,500 36,220 347,712,000
19/05/2011 9,600 -0.10 ▼ -1.03 9,600 9,700 9,600 14,470 138,912,000
18/05/2011 9,700 -0.10 ▼ -1.02 10,200 10,200 9,700 15,860 153,842,000
17/05/2011 9,800 -0.10 ▼ -1.01 9,900 10,000 9,800 12,750 124,950,000
16/05/2011 9,900 -0.10 ▼ -1.00 9,900 10,000 9,900 22,590 223,641,000
13/05/2011 10,000 -0.10 ▼ -0.99 10,000 10,100 10,000 13,070 130,700,000
12/05/2011 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 10,700 108,070,000
11/05/2011 10,100 -0.10 ▼ -0.98 10,200 10,200 10,100 29,320 296,132,000
10/05/2011 10,200 -0.10 ▼ -0.97 10,300 10,300 10,200 7,290 74,358,000
09/05/2011 10,300 0.10 ▲ 0.98 10,200 10,300 10,100 16,350 168,405,000
06/05/2011 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 12,550 128,010,000
05/05/2011 10,200 0.00 ■■ 0.00 10,300 10,300 10,100 25,480 259,896,000
04/05/2011 10,200 0.00 ■■ 0.00 10,100 10,400 10,100 8,200 83,640,000
29/04/2011 10,200 0.00 ■■ 0.00 10,600 10,600 10,200 13,050 133,110,000
28/04/2011 10,200 -0.10 ▼ -0.97 10,300 10,400 10,200 22,360 228,072,000
27/04/2011 10,300 -0.10 ▼ -0.96 10,500 10,500 10,300 19,910 205,073,000
26/04/2011 10,400 -0.20 ▼ -1.89 10,500 10,700 10,400 17,240 179,296,000
25/04/2011 10,600 0.00 ■■ 0.00 10,500 10,700 10,500 44,160 468,096,000
22/04/2011 10,600 -0.30 ▼ -2.75 11,200 11,200 10,500 10,680 113,208,000
21/04/2011 10,900 0.00 ■■ 0.00 10,900 11,000 10,800 6,030 65,727,000
20/04/2011 10,900 0.00 ■■ 0.00 11,000 11,200 10,900 23,070 251,463,000
19/04/2011 10,900 -0.30 ▼ -2.68 11,200 11,200 10,900 24,610 268,249,000
18/04/2011 11,200 -0.30 ▼ -2.61 11,600 11,600 11,100 3,260 36,512,000
15/04/2011 11,500 0.00 ■■ 0.00 11,500 11,600 11,400 23,240 267,260,000
14/04/2011 11,500 -0.10 ▼ -0.86 11,900 11,900 11,500 13,780 158,470,000
13/04/2011 11,600 -0.20 ▼ -1.69 11,900 11,900 11,600 16,100 186,760,000
08/04/2011 11,800 -0.10 ▼ -0.84 11,900 11,900 11,700 28,880 340,784,000
07/04/2011 11,900 0.00 ■■ 0.00 12,100 12,100 11,800 13,920 165,648,000
06/04/2011 11,900 0.40 ▲ 3.48 11,700 11,900 11,700 26,520 315,588,000
05/04/2011 11,500 -0.10 ▼ -0.86 11,300 11,900 11,200 15,110 173,765,000
04/04/2011 11,600 -0.30 ▼ -2.52 11,900 11,900 11,600 9,160 106,256,000
01/04/2011 11,900 0.10 ▲ 0.85 12,000 12,000 11,800 22,150 263,585,000
31/03/2011 11,800 -0.10 ▼ -0.84 11,800 12,000 11,800 25,910 305,738,000
30/03/2011 11,900 0.00 ■■ 0.00 11,900 12,000 11,500 45,290 538,951,000
29/03/2011 11,900 -0.10 ▼ -0.83 11,900 12,000 11,900 40,300 479,570,000
28/03/2011 12,000 -0.10 ▼ -0.83 12,300 12,300 12,000 16,150 193,800,000
25/03/2011 12,100 -0.20 ▼ -1.63 12,300 12,300 12,100 5,330 64,493,000
24/03/2011 12,300 -0.20 ▼ -1.60 12,600 12,600 12,300 16,910 207,993,000
23/03/2011 12,500 0.10 ▲ 0.81 12,400 12,700 12,400 78,100 976,250,000
22/03/2011 12,400 0.50 ▲ 4.20 11,900 12,400 11,900 211,180 2,618,632,000
21/03/2011 11,900 0.00 ■■ 0.00 11,900 12,200 11,900 6,400 76,160,000
18/03/2011 11,900 0.20 ▲ 1.71 11,600 12,100 11,600 8,400 99,960,000
17/03/2011 11,700 -0.20 ▼ -1.68 12,000 12,000 11,700 11,830 138,411,000
16/03/2011 11,900 0.40 ▲ 3.48 11,700 11,900 11,700 28,280 336,532,000
15/03/2011 11,500 -0.30 ▼ -2.54 11,500 11,800 11,500 10,030 115,345,000
14/03/2011 11,800 -0.50 ▼ -4.07 12,600 12,600 11,700 42,770 504,686,000
11/03/2011 12,300 0.50 ▲ 4.24 12,200 12,300 12,000 77,950 958,785,000
10/03/2011 11,800 0.50 ▲ 4.42 11,400 11,800 11,400 35,020 413,236,000
09/03/2011 11,300 -0.30 ▼ -2.59 11,500 11,500 11,100 60,310 681,503,000
08/03/2011 11,600 0.10 ▲ 0.87 11,600 11,700 11,500 13,050 151,380,000
07/03/2011 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 9,170 105,455,000
04/03/2011 11,500 0.40 ▲ 3.60 11,100 11,600 11,100 25,480 293,020,000
03/03/2011 11,100 -0.30 ▼ -2.63 11,100 11,500 11,000 20,000 222,000,000
02/03/2011 11,400 -0.50 ▼ -4.20 11,700 11,700 11,400 54,400 620,160,000
01/03/2011 11,900 -0.10 ▼ -0.83 12,200 12,200 11,800 19,650 233,835,000
28/02/2011 12,000 -0.20 ▼ -1.64 12,600 12,600 12,000 16,050 192,600,000
25/02/2011 12,200 0.10 ▲ 0.83 12,100 12,200 12,000 27,240 332,328,000
24/02/2011 12,100 0.20 ▲ 1.68 12,000 12,200 11,400 119,210 1,442,441,000
23/02/2011 11,900 0.20 ▲ 1.71 11,400 12,000 11,400 13,460 160,174,000
22/02/2011 11,700 0.00 ■■ 0.00 11,400 12,000 11,400 38,870 454,779,000
21/02/2011 11,700 -0.60 ▼ -4.88 11,900 11,900 11,700 94,410 1,104,597,000
18/02/2011 12,300 -0.20 ▼ -1.60 12,300 12,600 12,200 51,040 627,792,000
17/02/2011 12,500 -0.10 ▼ -0.79 12,600 12,600 12,400 17,130 214,125,000
16/02/2011 12,600 0.10 ▲ 0.80 12,400 12,800 12,400 15,550 195,930,000
15/02/2011 12,500 0.10 ▲ 0.81 12,400 12,600 12,400 16,710 208,875,000
14/02/2011 12,400 0.00 ■■ 0.00 12,800 12,800 12,400 23,350 289,540,000
11/02/2011 12,400 0.00 ■■ 0.00 12,500 12,500 12,300 13,060 161,944,000
10/02/2011 12,400 0.00 ■■ 0.00 12,400 12,600 12,300 38,390 476,036,000
09/02/2011 12,400 -0.20 ▼ -1.59 12,600 12,800 12,400 46,400 575,360,000
08/02/2011 12,600 0.20 ▲ 1.61 12,700 12,700 12,500 12,120 152,712,000
28/01/2011 12,400 -0.10 ▼ -0.80 12,300 12,600 12,300 21,080 261,392,000
27/01/2011 12,500 0.20 ▲ 1.63 12,700 12,800 12,400 13,800 172,500,000
26/01/2011 12,300 0.20 ▲ 1.65 12,700 12,700 12,300 25,720 316,356,000
25/01/2011 12,100 -0.30 ▼ -2.42 12,400 12,400 12,100 81,900 990,990,000
24/01/2011 12,400 -0.20 ▼ -1.59 12,600 12,900 12,300 21,570 267,468,000
21/01/2011 12,600 -0.10 ▼ -0.79 13,200 13,200 12,600 14,440 181,944,000
20/01/2011 12,700 -0.10 ▼ -0.78 13,000 13,000 12,600 18,510 235,077,000
19/01/2011 12,800 0.00 ■■ 0.00 12,600 13,400 12,600 14,130 180,864,000
18/01/2011 12,800 -0.40 ▼ -3.03 13,200 13,500 12,700 21,790 278,912,000
17/01/2011 13,200 0.60 ▲ 4.76 13,200 13,200 13,100 90,000 1,188,000,000
14/01/2011 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 45,090 568,134,000
13/01/2011 12,600 0.10 ▲ 0.80 12,400 12,600 12,400 17,380 218,988,000
12/01/2011 12,500 0.20 ▲ 1.63 12,100 12,600 12,100 30,350 379,375,000
11/01/2011 12,300 -0.40 ▼ -3.15 12,800 12,800 12,300 33,700 414,510,000
10/01/2011 12,700 -0.10 ▼ -0.78 12,700 12,800 12,500 75,000 952,500,000
07/01/2011 12,800 0.10 ▲ 0.79 13,000 13,000 12,700 10,980 140,544,000
06/01/2011 12,700 -0.20 ▼ -1.55 13,200 13,200 12,700 25,970 329,819,000
05/01/2011 12,900 -0.30 ▼ -2.27 13,200 13,200 12,900 29,930 386,097,000
04/01/2011 13,200 -0.20 ▼ -1.49 13,400 13,500 13,200 14,280 188,496,000
31/12/2010 13,400 0.00 ■■ 0.00 13,500 13,500 13,400 21,120 283,008,000
30/12/2010 13,400 0.10 ▲ 0.75 13,400 13,500 13,300 53,680 719,312,000
29/12/2010 13,300 -0.10 ▼ -0.75 13,400 13,600 13,300 72,820 968,506,000
28/12/2010 13,400 0.20 ▲ 1.52 13,200 13,700 13,200 51,630 691,842,000
27/12/2010 13,200 0.10 ▲ 0.76 13,200 13,400 13,100 65,530 864,996,000
24/12/2010 13,100 -0.10 ▼ -0.76 13,000 13,400 13,000 57,510 753,381,000
23/12/2010 13,200 -0.30 ▼ -2.22 13,700 13,700 13,200 91,630 1,209,516,000
22/12/2010 13,500 -0.20 ▼ -1.46 13,900 13,900 13,500 30,750 415,125,000
21/12/2010 13,700 0.20 ▲ 1.48 13,500 13,700 13,100 120,730 1,654,001,000
20/12/2010 13,500 0.00 ■■ 0.00 13,700 13,700 13,000 80,820 1,091,070,000
17/12/2010 13,500 0.30 ▲ 2.27 13,500 13,500 12,700 58,370 787,995,000
16/12/2010 13,200 -0.10 ▼ -0.75 12,800 13,300 12,700 81,000 1,069,200,000
15/12/2010 13,300 -0.50 ▼ -3.62 13,300 14,000 13,200 74,780 994,574,000
14/12/2010 13,800 -0.70 ▼ -4.83 14,500 14,500 13,800 76,020 1,049,076,000
13/12/2010 14,500 0.60 ▲ 4.32 14,400 14,500 14,300 174,910 2,536,195,000
10/12/2010 13,900 0.40 ▲ 2.96 13,900 13,900 13,000 65,410 909,199,000
09/12/2010 13,500 0.20 ▲ 1.50 12,800 13,900 12,700 105,610 1,425,735,000
08/12/2010 13,300 -0.60 ▼ -4.32 13,600 13,700 13,300 63,030 838,299,000
07/12/2010 13,900 -0.70 ▼ -4.79 14,200 14,300 13,900 282,580 3,927,862,000
06/12/2010 14,600 -0.10 ▼ -0.68 15,000 15,200 14,400 83,050 1,212,530,000
03/12/2010 14,700 0.70 ▲ 5.00 14,700 14,700 14,300 132,650 1,949,955,000
02/12/2010 14,000 0.60 ▲ 4.48 13,900 14,000 13,600 165,520 2,317,280,000
01/12/2010 13,400 0.60 ▲ 4.69 12,900 13,400 12,800 217,410 2,913,294,000
30/11/2010 12,800 0.60 ▲ 4.92 12,800 12,800 12,600 133,850 1,713,280,000
29/11/2010 12,200 -0.10 ▼ -0.81 12,100 12,200 11,900 28,410 346,602,000
26/11/2010 12,300 -0.10 ▼ -0.81 12,500 12,500 12,100 35,980 442,554,000
25/11/2010 12,400 0.40 ▲ 3.33 12,300 12,500 12,200 46,100 571,640,000
24/11/2010 12,000 0.30 ▲ 2.56 11,900 12,200 11,700 36,270 435,240,000
23/11/2010 11,700 0.00 ■■ 0.00 11,500 12,000 11,500 38,460 449,982,000
22/11/2010 11,700 0.00 ■■ 0.00 11,400 11,700 11,400 69,050 807,885,000
19/11/2010 11,700 -0.50 ▼ -4.10 12,600 12,600 11,700 21,950 256,815,000
18/11/2010 12,200 0.50 ▲ 4.27 11,500 12,200 11,500 29,510 360,022,000
17/11/2010 11,700 0.30 ▲ 2.63 11,700 11,800 11,400 37,140 434,538,000
16/11/2010 11,400 -0.60 ▼ -5.00 11,900 11,900 11,400 61,180 697,452,000
15/11/2010 12,000 -0.30 ▼ -2.44 12,500 12,500 11,800 87,960 1,055,520,000
12/11/2010 12,300 -0.30 ▼ -2.38 12,100 12,600 12,000 174,120 2,141,676,000
11/11/2010 12,600 -0.50 ▼ -3.82 12,800 12,900 12,600 39,210 494,046,000
10/11/2010 13,100 -0.20 ▼ -1.50 12,800 13,300 12,700 104,390 1,367,509,000
09/11/2010 13,300 -0.60 ▼ -4.32 13,700 13,800 13,300 107,130 1,424,829,000
08/11/2010 13,900 -0.10 ▼ -0.71 13,500 14,000 13,500 41,500 576,850,000
05/11/2010 14,000 0.20 ▲ 1.45 13,800 14,100 13,700 71,290 998,060,000
04/11/2010 13,800 0.20 ▲ 1.47 13,600 14,200 13,600 63,290 873,402,000
03/11/2010 13,600 0.00 ■■ 0.00 13,800 13,800 13,300 30,550 415,480,000
02/11/2010 13,600 -0.30 ▼ -2.16 13,900 13,900 13,300 50,000 680,000,000
01/11/2010 13,900 0.10 ▲ 0.72 14,300 14,300 13,700 47,330 657,887,000
29/10/2010 13,800 0.60 ▲ 4.55 13,600 13,800 13,300 61,560 849,528,000
28/10/2010 13,200 -0.20 ▼ -1.49 13,400 13,800 13,200 22,750 300,300,000
27/10/2010 13,400 -0.50 ▼ -3.60 14,100 14,100 13,400 41,690 558,646,000
26/10/2010 13,900 0.60 ▲ 4.51 13,900 13,900 13,900 64,830 901,137,000
25/10/2010 13,300 0.10 ▲ 0.76 13,100 13,400 12,900 30,500 405,650,000
22/10/2010 13,200 -0.30 ▼ -2.22 13,500 13,500 13,100 39,950 527,340,000
21/10/2010 13,500 0.20 ▲ 1.50 13,500 13,700 13,300 47,840 645,840,000
20/10/2010 13,300 -0.70 ▼ -5.00 13,800 13,800 13,300 126,190 1,678,327,000
19/10/2010 14,000 -0.50 ▼ -3.45 14,300 14,500 13,800 81,470 1,140,580,000
18/10/2010 14,500 -0.40 ▼ -2.68 14,500 14,900 14,400 68,970 1,000,065,000
15/10/2010 14,900 -0.10 ▼ -0.67 14,900 15,000 14,500 38,960 580,504,000
14/10/2010 15,000 0.10 ▲ 0.67 15,000 15,200 15,000 44,960 674,400,000
13/10/2010 14,900 0.00 ■■ 0.00 14,600 15,200 14,600 26,220 390,678,000
12/10/2010 14,900 -0.30 ▼ -1.97 15,200 15,200 14,900 59,440 885,656,000
11/10/2010 15,200 -0.20 ▼ -1.30 15,100 15,600 15,100 41,270 627,304,000
08/10/2010 15,400 -0.20 ▼ -1.28 15,600 15,800 15,400 27,140 417,956,000
07/10/2010 15,600 -0.60 ▼ -3.70 16,100 16,500 15,600 23,960 373,776,000
06/10/2010 16,200 0.50 ▲ 3.18 15,800 16,200 15,700 81,710 1,323,702,000
05/10/2010 15,700 -0.10 ▼ -0.63 15,600 15,800 15,400 44,970 706,029,000
04/10/2010 15,800 -0.70 ▼ -4.24 16,500 16,500 15,700 131,620 2,079,596,000
01/10/2010 16,500 -0.20 ▼ -1.20 16,800 16,800 16,500 31,270 515,955,000
30/09/2010 16,700 -0.10 ▼ -0.60 16,800 16,800 16,300 46,200 771,540,000
29/09/2010 16,800 -0.10 ▼ -0.59 17,200 17,200 16,700 74,190 1,246,392,000
28/09/2010 16,900 0.00 ■■ 0.00 17,500 17,500 16,900 59,110 998,959,000
27/09/2010 16,900 0.00 ■■ 0.00 16,900 17,000 16,700 56,950 962,455,000
24/09/2010 16,900 0.00 ■■ 0.00 17,000 17,000 16,800 67,420 1,139,398,000
23/09/2010 16,900 -0.50 ▼ -2.87 16,900 17,200 16,600 159,620 2,697,578,000
22/09/2010 17,400 -0.10 ▼ -0.57 17,100 17,600 17,100 60,390 1,050,786,000
21/09/2010 17,500 -0.40 ▼ -2.23 17,500 17,900 17,300 63,090 1,104,075,000
20/09/2010 17,900 0.10 ▲ 0.56 18,400 18,500 17,900 148,950 2,666,205,000
17/09/2010 17,800 0.70 ▲ 4.09 17,700 17,800 17,200 110,810 1,972,418,000
16/09/2010 17,100 0.00 ■■ 0.00 17,000 17,100 16,600 70,410 1,204,011,000
15/09/2010 17,100 0.00 ■■ 0.00 16,700 17,500 16,500 41,740 713,754,000
14/09/2010 17,100 0.20 ▲ 1.18 17,600 17,600 17,000 79,450 1,358,595,000
13/09/2010 16,900 -0.70 ▼ -3.98 18,000 18,000 16,800 227,000 3,836,300,000
10/09/2010 17,600 -0.80 ▼ -4.35 18,400 18,800 17,600 161,530 2,842,928,000
09/09/2010 18,400 0.60 ▲ 3.37 18,200 18,500 17,900 169,540 3,119,536,000
08/09/2010 17,800 -0.50 ▼ -2.73 17,500 17,800 17,400 128,310 2,283,918,000
07/09/2010 18,300 -0.20 ▼ -1.08 18,200 18,600 17,900 162,860 2,980,338,000
06/09/2010 18,500 0.80 ▲ 4.52 18,500 18,500 18,300 303,480 5,614,380,000
01/09/2010 17,700 0.60 ▲ 3.51 17,100 17,700 16,700 124,600 2,205,420,000
31/08/2010 17,100 0.60 ▲ 3.64 16,900 17,200 16,500 144,750 2,475,225,000
30/08/2010 16,500 0.70 ▲ 4.43 16,500 16,500 16,400 40,770 672,705,000
27/08/2010 15,800 0.00 ■■ 0.00 15,100 15,900 15,100 112,330 1,774,814,000
26/08/2010 15,800 0.20 ▲ 1.28 15,900 15,900 15,000 46,540 735,332,000
25/08/2010 15,600 -0.80 ▼ -4.88 15,800 15,800 15,600 127,350 1,986,660,000
24/08/2010 16,400 -0.80 ▼ -4.65 17,200 17,200 16,400 155,180 2,544,952,000
23/08/2010 17,200 -0.30 ▼ -1.71 17,300 17,400 17,200 56,610 973,692,000
20/08/2010 17,500 0.00 ■■ 0.00 17,300 17,500 17,000 82,240 1,439,200,000
19/08/2010 17,500 -0.30 ▼ -1.69 17,400 18,100 17,400 43,710 764,925,000
18/08/2010 17,800 -0.70 ▼ -3.78 18,100 18,200 17,800 59,600 1,060,880,000
17/08/2010 18,500 -0.10 ▼ -0.54 18,600 18,600 17,900 129,250 2,391,125,000
16/08/2010 18,600 0.70 ▲ 3.91 18,400 18,700 18,000 147,200 2,737,920,000
13/08/2010 17,900 0.80 ▲ 4.68 16,500 17,900 16,500 88,970 1,592,563,000
12/08/2010 17,100 -0.90 ▼ -5.00 17,300 17,600 17,100 162,260 2,774,646,000
11/08/2010 18,000 0.30 ▲ 1.69 17,700 18,200 17,400 155,490 2,798,820,000
10/08/2010 17,700 -0.70 ▼ -3.80 17,900 18,300 17,500 324,680 5,746,836,000
09/08/2010 18,400 -0.90 ▼ -4.66 19,000 19,300 18,400 262,970 4,838,648,000
06/08/2010 19,300 -0.30 ▼ -1.53 19,600 19,800 19,300 62,040 1,197,372,000
05/08/2010 19,600 -0.10 ▼ -0.51 19,700 19,900 19,400 72,810 1,427,076,000
04/08/2010 19,700 -0.40 ▼ -1.99 19,500 19,700 19,200 79,590 1,567,923,000
03/08/2010 20,100 -0.90 ▼ -4.29 21,000 21,100 20,100 147,070 2,956,107,000
02/08/2010 21,000 0.20 ▲ 0.96 21,600 21,600 20,300 147,780 3,103,380,000
30/07/2010 20,800 0.90 ▲ 4.52 20,800 20,800 20,700 99,580 2,071,264,000
29/07/2010 19,900 0.90 ▲ 4.74 19,400 19,900 19,300 231,250 4,601,875,000
28/07/2010 19,000 -1.00 ▼ -5.00 19,900 20,100 19,000 289,140 5,493,660,000
27/07/2010 20,000 -0.80 ▼ -3.85 21,300 21,300 20,000 219,200 4,384,000,000
26/07/2010 20,800 -0.70 ▼ -3.26 21,500 22,400 20,800 234,890 4,885,712,000
23/07/2010 21,500 -1.10 ▼ -4.87 22,500 22,500 21,500 265,260 5,703,090,000
22/07/2010 22,600 -1.10 ▼ -4.64 23,200 23,700 22,600 485,610 10,974,786,000
21/07/2010 23,700 1.10 ▲ 4.87 22,600 23,700 22,500 432,600 10,252,620,000
20/07/2010 22,600 -0.90 ▼ -3.83 24,000 24,000 22,600 389,010 8,791,626,000
19/07/2010 23,500 1.10 ▲ 4.91 21,800 23,500 21,800 513,520 12,067,720,000
16/07/2010 22,400 1.00 ▲ 4.67 22,400 22,400 21,700 1,109,540 24,853,696,000
15/07/2010 21,400 1.00 ▲ 4.90 21,400 21,400 21,400 112,890 2,415,846,000
14/07/2010 20,400 0.90 ▲ 4.62 20,400 20,400 20,200 1,079,740 22,026,696,000
13/07/2010 19,500 0.60 ▲ 3.17 19,300 19,500 18,900 157,000 3,061,500,000
12/07/2010 18,900 0.00 ■■ 0.00 18,900 19,000 18,300 58,230 1,100,547,000
09/07/2010 18,900 0.70 ▲ 3.85 17,800 18,900 17,800 114,650 2,166,885,000
08/07/2010 18,200 0.10 ▲ 0.55 18,700 18,800 18,200 169,030 3,076,346,000
07/07/2010 18,100 -0.60 ▼ -3.21 18,700 19,000 18,000 199,910 3,618,371,000
06/07/2010 18,700 -0.90 ▼ -4.59 19,100 19,400 18,700 86,180 1,611,566,000
05/07/2010 19,600 -0.40 ▼ -2.00 20,000 20,000 19,600 50,530 990,388,000
02/07/2010 20,000 0.90 ▲ 4.71 20,000 20,000 19,000 403,110 8,062,200,000
01/07/2010 22,000 0.10 ▲ 0.46 22,000 22,300 22,000 218,290 4,802,380,000
30/06/2010 21,900 -0.80 ▼ -3.52 22,000 22,700 21,800 133,940 2,933,286,000
29/06/2010 22,700 -1.10 ▼ -4.62 23,800 23,800 22,700 146,040 3,315,108,000
28/06/2010 23,800 0.60 ▲ 2.59 23,500 24,000 23,200 342,270 8,146,026,000
25/06/2010 23,200 1.10 ▲ 4.98 22,000 23,200 21,700 433,920 10,066,944,000
24/06/2010 22,100 -0.90 ▼ -3.91 23,200 23,200 22,000 127,410 2,815,761,000
23/06/2010 23,000 0.70 ▲ 3.14 22,900 23,200 22,400 286,330 6,585,590,000
22/06/2010 22,300 1.00 ▲ 4.69 22,100 22,300 21,500 747,000 16,658,100,000
21/06/2010 21,300 1.00 ▲ 4.93 20,300 21,300 20,300 456,150 9,715,995,000
18/06/2010 20,300 0.10 ▲ 0.50 20,200 20,900 20,100 123,030 2,497,509,000
17/06/2010 20,200 -0.30 ▼ -1.46 20,500 20,700 20,000 127,020 2,565,804,000
16/06/2010 20,500 -0.20 ▼ -0.97 21,400 21,400 20,500 229,840 4,711,720,000
15/06/2010 20,700 0.10 ▲ 0.49 21,200 21,200 20,200 195,050 4,037,535,000
14/06/2010 20,600 0.90 ▲ 4.57 19,600 20,600 19,600 155,590 3,205,154,000
11/06/2010 19,700 0.10 ▲ 0.51 20,000 20,000 19,600 75,900 1,495,230,000
10/06/2010 19,600 0.00 ■■ 0.00 19,300 19,800 19,100 168,460 3,301,816,000
09/06/2010 19,600 -0.90 ▼ -4.39 20,600 20,700 19,600 170,790 3,347,484,000
08/06/2010 20,500 0.10 ▲ 0.49 19,900 20,600 19,600 171,740 3,520,670,000
07/06/2010 20,400 -1.00 ▼ -4.67 20,400 21,100 20,400 220,300 4,494,120,000
04/06/2010 21,400 1.00 ▲ 4.90 21,000 21,400 20,300 635,090 13,590,926,000
03/06/2010 20,400 0.90 ▲ 4.62 20,200 20,400 20,100 417,870 8,524,548,000
02/06/2010 19,500 0.50 ▲ 2.63 18,700 19,500 18,500 104,400 2,035,800,000
01/06/2010 19,000 -0.10 ▼ -0.52 18,700 19,200 18,500 76,500 1,453,500,000
31/05/2010 19,100 -0.90 ▼ -4.50 19,500 20,300 19,100 90,520 1,728,932,000
28/05/2010 20,000 0.90 ▲ 4.71 20,000 20,000 19,500 493,660 9,873,200,000
27/05/2010 19,100 0.40 ▲ 2.14 19,200 19,200 18,600 111,230 2,124,493,000
26/05/2010 18,700 0.80 ▲ 4.47 18,000 18,700 18,000 368,740 6,895,438,000
25/05/2010 17,900 -0.90 ▼ -4.79 19,000 19,000 17,900 281,550 5,039,745,000
24/05/2010 18,800 -0.40 ▼ -2.08 18,300 18,800 18,300 199,480 3,750,224,000
21/05/2010 19,200 -1.00 ▼ -4.95 19,200 19,200 19,200 41,060 788,352,000
20/05/2010 20,200 0.70 ▲ 3.59 18,700 20,200 18,600 272,050 5,495,410,000
19/05/2010 19,500 -1.00 ▼ -4.88 19,600 19,800 19,500 255,550 4,983,225,000
18/05/2010 20,500 0.30 ▲ 1.49 20,000 20,500 19,800 93,280 1,912,240,000
17/05/2010 20,200 0.90 ▲ 4.66 20,000 20,200 19,300 155,120 3,133,424,000
14/05/2010 19,300 -0.60 ▼ -3.02 19,600 20,800 19,300 156,000 3,010,800,000
13/05/2010 19,900 -1.00 ▼ -4.78 19,900 20,100 19,900 349,290 6,950,871,000
12/05/2010 20,900 -1.10 ▼ -5.00 21,200 21,500 20,900 379,620 7,934,058,000
11/05/2010 22,000 -0.70 ▼ -3.08 21,600 22,700 21,600 581,770 12,798,940,000
10/05/2010 22,700 -1.10 ▼ -4.62 22,700 22,700 22,700 101,100 2,294,970,000
07/05/2010 23,800 -1.20 ▼ -4.80 24,200 24,300 23,800 326,580 7,772,604,000
06/05/2010 25,000 -0.50 ▼ -1.96 25,600 25,600 24,300 495,550 12,388,750,000
05/05/2010 25,500 -0.70 ▼ -2.67 25,300 27,100 25,300 211,130 5,383,815,000
04/05/2010 26,200 1.20 ▲ 4.80 26,200 26,200 25,000 529,990 13,885,738,000
29/04/2010 25,000 1.10 ▲ 4.60 23,300 25,000 23,300 698,290 17,457,250,000
28/04/2010 23,900 -0.90 ▼ -3.63 23,800 25,200 23,800 225,800 5,396,620,000
27/04/2010 24,800 0.80 ▲ 3.33 25,000 25,000 23,800 349,240 8,661,152,000
26/04/2010 24,000 0.50 ▲ 2.13 22,500 24,600 22,500 463,830 11,131,920,000
22/04/2010 23,500 0.00 ■■ 0.00 24,600 24,600 22,400 986,870 23,191,445,000
21/04/2010 23,500 1.10 ▲ 4.91 23,500 23,500 23,500 36,220 851,170,000
20/04/2010 22,400 1.00 ▲ 4.67 22,400 22,400 22,400 87,110 1,951,264,000
19/04/2010 21,400 1.00 ▲ 4.90 21,400 21,400 21,000 452,920 9,692,488,000
16/04/2010 20,400 0.90 ▲ 4.62 20,400 20,400 20,400 110,730 2,258,892,000
15/04/2010 19,500 0.90 ▲ 4.84 19,500 19,500 19,500 278,380 5,428,410,000
14/04/2010 18,600 0.70 ▲ 3.91 18,500 18,600 18,000 454,840 8,460,024,000
13/04/2010 17,900 0.80 ▲ 4.68 17,300 17,900 17,100 1,017,130 18,206,627,000
12/04/2010 17,100 0.80 ▲ 4.91 17,100 17,100 17,100 130,130 2,225,223,000
09/04/2010 16,300 0.70 ▲ 4.49 16,300 16,300 16,300 81,740 1,332,362,000
08/04/2010 15,600 0.70 ▲ 4.70 14,900 15,600 14,900 230,080 3,589,248,000
07/04/2010 14,900 0.10 ▲ 0.68 15,000 15,000 14,600 46,090 686,741,000
06/04/2010 14,800 -0.20 ▼ -1.33 15,400 15,400 14,800 92,790 1,373,292,000
05/04/2010 15,000 0.50 ▲ 3.45 14,400 15,200 14,400 110,300 1,654,500,000
02/04/2010 14,500 -0.30 ▼ -2.03 14,500 14,800 14,500 20,580 298,410,000
01/04/2010 14,800 0.30 ▲ 2.07 14,300 14,800 14,300 36,760 544,048,000
31/03/2010 14,500 -0.20 ▼ -1.36 14,800 14,800 14,500 14,200 205,900,000
30/03/2010 14,700 0.00 ■■ 0.00 14,800 14,800 14,500 25,140 369,558,000
29/03/2010 14,700 0.00 ■■ 0.00 14,400 14,700 14,400 13,060 191,982,000
26/03/2010 14,700 -0.10 ▼ -0.68 14,800 14,900 14,600 23,550 346,185,000
25/03/2010 14,800 -0.20 ▼ -1.33 15,100 15,100 14,500 13,980 206,904,000
24/03/2010 15,000 0.70 ▲ 4.90 14,700 15,000 14,700 103,500 1,552,500,000
23/03/2010 14,300 -0.30 ▼ -2.05 14,700 14,800 14,300 26,200 374,660,000
22/03/2010 14,600 -0.60 ▼ -3.95 14,800 15,100 14,600 31,730 463,258,000
19/03/2010 15,200 0.10 ▲ 0.66 15,200 15,300 15,000 37,670 572,584,000
18/03/2010 15,100 0.70 ▲ 4.86 14,800 15,100 14,500 51,200 773,120,000
17/03/2010 14,400 -0.50 ▼ -3.36 14,900 15,000 14,400 35,200 506,880,000
16/03/2010 14,900 -0.70 ▼ -4.49 15,300 15,500 14,900 53,270 793,723,000
15/03/2010 15,600 0.30 ▲ 1.96 16,000 16,000 15,400 97,140 1,515,384,000
12/03/2010 15,300 0.70 ▲ 4.79 15,100 15,300 15,000 197,920 3,028,176,000
11/03/2010 14,600 0.40 ▲ 2.82 14,300 14,600 14,200 69,010 1,007,546,000
10/03/2010 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 41,110 583,762,000
09/03/2010 14,200 0.20 ▲ 1.43 14,100 14,200 14,000 53,030 753,026,000
08/03/2010 14,000 0.10 ▲ 0.72 14,000 14,300 13,900 43,060 602,840,000
05/03/2010 13,900 0.00 ■■ 0.00 13,900 13,900 13,600 20,740 288,286,000
04/03/2010 13,900 0.00 ■■ 0.00 14,000 14,100 13,800 27,700 385,030,000
03/03/2010 13,900 0.20 ▲ 1.46 13,900 13,900 13,700 36,710 510,269,000
02/03/2010 13,700 0.00 ■■ 0.00 13,800 13,800 13,600 51,600 706,920,000
01/03/2010 13,700 0.10 ▲ 0.74 13,900 13,900 13,600 7,650 104,805,000
26/02/2010 13,600 0.20 ▲ 1.49 13,400 13,600 13,400 14,460 196,656,000
25/02/2010 13,400 -0.10 ▼ -0.74 13,600 13,800 13,400 7,510 100,634,000
24/02/2010 13,500 0.10 ▲ 0.75 13,200 13,500 13,100 4,710 63,585,000
23/02/2010 13,400 -0.70 ▼ -4.96 13,500 13,600 13,400 46,730 626,182,000
22/02/2010 14,100 0.10 ▲ 0.71 14,400 14,400 14,000 12,150 171,315,000
12/02/2010 14,000 0.30 ▲ 2.19 14,100 14,100 13,700 18,490 258,860,000
11/02/2010 13,700 0.60 ▲ 4.58 13,100 13,700 13,100 77,720 1,064,764,000
10/02/2010 13,100 0.40 ▲ 3.15 12,800 13,100 12,800 40,410 529,371,000
09/02/2010 12,700 -0.20 ▼ -1.55 12,900 12,900 12,700 8,980 114,046,000
08/02/2010 12,900 0.00 ■■ 0.00 13,000 13,000 12,800 11,010 142,029,000
05/02/2010 12,900 -0.20 ▼ -1.53 12,800 12,900 12,800 14,230 183,567,000
04/02/2010 13,100 0.00 ■■ 0.00 13,200 13,200 13,000 22,600 296,060,000
03/02/2010 13,100 0.10 ▲ 0.77 13,400 13,500 13,100 10,340 135,454,000
02/02/2010 13,000 -0.10 ▼ -0.76 13,100 13,100 13,000 12,830 166,790,000
01/02/2010 13,100 -0.10 ▼ -0.76 13,500 13,500 13,000 8,410 110,171,000
29/01/2010 13,200 0.20 ▲ 1.54 13,300 13,300 13,000 7,270 95,964,000
28/01/2010 13,000 -0.20 ▼ -1.52 13,300 13,300 12,600 26,590 345,670,000
27/01/2010 13,200 -0.50 ▼ -3.65 13,700 13,700 13,100 19,200 253,440,000
26/01/2010 13,700 0.40 ▲ 3.01 13,800 13,800 13,600 19,070 261,259,000
25/01/2010 13,300 0.20 ▲ 1.53 13,100 13,500 13,000 20,390 271,187,000
22/01/2010 13,100 -0.10 ▼ -0.76 13,000 13,600 13,000 7,650 100,215,000
21/01/2010 13,200 -0.10 ▼ -0.75 13,500 13,500 13,200 35,660 470,712,000
20/01/2010 13,300 -0.40 ▼ -2.92 14,000 14,000 13,300 10,840 144,172,000
19/01/2010 13,700 0.30 ▲ 2.24 13,800 13,800 13,500 48,220 660,614,000
18/01/2010 13,400 -0.50 ▼ -3.60 13,700 13,700 13,400 64,130 859,342,000
15/01/2010 13,900 0.00 ■■ 0.00 13,700 14,000 13,700 26,030 361,817,000
14/01/2010 13,900 0.00 ■■ 0.00 14,400 14,400 13,900 9,110 126,629,000
13/01/2010 13,900 0.20 ▲ 1.46 14,100 14,100 13,500 45,340 630,226,000
12/01/2010 13,700 -0.50 ▼ -3.52 14,200 14,500 13,700 47,370 648,969,000
11/01/2010 14,200 -0.30 ▼ -2.07 14,900 14,900 13,900 28,120 399,304,000
08/01/2010 14,500 -0.10 ▼ -0.68 15,100 15,100 14,500 44,780 649,310,000
07/01/2010 14,600 -0.40 ▼ -2.67 14,500 14,900 14,400 100,540 1,467,884,000
06/01/2010 15,000 -0.40 ▼ -2.60 15,000 15,400 14,900 46,670 700,050,000
05/01/2010 15,400 0.50 ▲ 3.36 15,600 15,600 15,300 54,940 846,076,000
04/01/2010 14,900 0.70 ▲ 4.93 14,500 14,900 14,500 49,750 741,275,000
31/12/2009 14,200 0.60 ▲ 4.41 13,900 14,200 13,900 102,580 1,456,636,000
30/12/2009 13,600 0.10 ▲ 0.74 13,300 13,600 13,300 36,210 492,456,000
29/12/2009 13,500 -0.10 ▼ -0.74 13,600 13,600 13,400 7,560 102,060,000
28/12/2009 13,600 0.00 ■■ 0.00 13,700 13,900 13,300 30,740 418,064,000
25/12/2009 13,600 0.60 ▲ 4.62 13,500 13,600 13,400 46,820 636,752,000
24/12/2009 13,000 0.00 ■■ 0.00 12,800 13,300 12,700 40,950 532,350,000
23/12/2009 13,000 -0.10 ▼ -0.76 13,300 13,300 12,500 13,720 178,360,000
22/12/2009 13,100 -0.30 ▼ -2.24 13,600 13,600 13,100 22,020 288,462,000
21/12/2009 13,400 0.60 ▲ 4.69 13,400 13,400 13,300 22,930 307,262,000
18/12/2009 12,800 0.60 ▲ 4.92 12,400 12,800 12,400 36,660 469,248,000
17/12/2009 12,200 -0.50 ▼ -3.94 12,300 12,600 12,100 78,810 961,482,000
16/12/2009 12,700 -0.60 ▼ -4.51 13,000 13,000 12,700 60,470 767,969,000
15/12/2009 13,300 0.00 ■■ 0.00 13,500 13,500 13,000 30,950 411,635,000
14/12/2009 13,300 0.60 ▲ 4.72 12,900 13,300 12,900 47,820 636,006,000
11/12/2009 12,700 0.00 ■■ 0.00 12,200 13,000 12,200 30,350 385,445,000
10/12/2009 12,700 -0.60 ▼ -4.51 13,500 13,500 12,700 85,720 1,088,644,000
09/12/2009 13,300 -0.70 ▼ -5.00 13,500 13,600 13,300 96,310 1,280,923,000
08/12/2009 14,000 -0.50 ▼ -3.45 14,300 14,500 14,000 19,050 266,700,000
07/12/2009 14,500 0.40 ▲ 2.84 14,500 14,700 14,200 24,660 357,570,000
04/12/2009 14,100 -0.10 ▼ -0.70 14,500 14,500 14,100 18,240 257,184,000
03/12/2009 14,200 -0.10 ▼ -0.70 14,500 14,800 14,100 13,690 194,398,000
02/12/2009 14,300 -0.70 ▼ -4.67 14,400 15,000 14,300 126,450 1,808,235,000
01/12/2009 15,000 0.10 ▲ 0.67 15,000 15,400 14,900 56,260 843,900,000
30/11/2009 14,900 -0.10 ▼ -0.67 15,000 15,000 14,400 73,430 1,094,107,000
27/11/2009 15,000 0.60 ▲ 4.17 13,700 15,100 13,700 84,100 1,261,500,000
26/11/2009 14,400 -0.70 ▼ -4.64 14,500 14,800 14,400 76,940 1,107,936,000
25/11/2009 15,100 -0.70 ▼ -4.43 15,400 15,500 15,100 125,590 1,896,409,000
24/11/2009 15,800 -0.40 ▼ -2.47 16,000 16,300 15,500 56,650 895,070,000
23/11/2009 16,200 -0.20 ▼ -1.22 16,400 16,500 15,700 43,560 705,672,000
20/11/2009 16,400 0.70 ▲ 4.46 16,200 16,400 16,100 193,540 3,174,056,000
19/11/2009 15,700 0.00 ■■ 0.00 15,400 16,000 15,400 74,450 1,168,865,000
18/11/2009 15,700 -0.10 ▼ -0.63 15,500 15,800 15,500 7,920 124,344,000
17/11/2009 15,800 0.20 ▲ 1.28 15,700 15,800 15,600 18,810 297,198,000
16/11/2009 15,600 -0.60 ▼ -3.70 15,900 16,400 15,600 46,830 730,548,000
13/11/2009 16,200 0.10 ▲ 0.62 16,000 16,200 15,700 34,030 551,286,000
12/11/2009 16,100 0.70 ▲ 4.55 15,400 16,100 15,400 48,990 788,739,000
11/11/2009 15,400 0.20 ▲ 1.32 15,600 15,700 15,200 55,030 847,462,000
10/11/2009 15,200 0.00 ■■ 0.00 15,600 15,600 15,000 54,880 834,176,000
09/11/2009 15,200 -0.80 ▼ -5.00 16,300 16,500 15,200 49,910 758,632,000
06/11/2009 16,000 -0.30 ▼ -1.84 16,800 17,100 16,000 101,250 1,620,000,000
05/11/2009 16,300 0.70 ▲ 4.49 16,100 16,300 16,000 91,890 1,497,807,000
04/11/2009 15,600 0.00 ■■ 0.00 15,200 16,200 15,200 73,780 1,150,968,000
03/11/2009 15,600 -0.80 ▼ -4.88 15,900 16,100 15,600 106,710 1,664,676,000
02/11/2009 16,400 -0.80 ▼ -4.65 16,600 17,000 16,400 99,190 1,626,716,000
30/10/2009 17,200 0.30 ▲ 1.78 16,900 17,600 16,900 121,690 2,093,068,000
29/10/2009 16,900 -0.60 ▼ -3.43 17,200 17,500 16,700 129,530 2,189,057,000
28/10/2009 17,500 0.80 ▲ 4.79 17,400 17,500 17,300 135,690 2,374,575,000
27/10/2009 16,700 -0.70 ▼ -4.02 16,900 17,300 16,700 116,500 1,945,550,000
26/10/2009 17,400 -0.90 ▼ -4.92 18,600 18,800 17,400 187,690 3,265,806,000
23/10/2009 18,300 0.00 ■■ 0.00 18,400 19,200 18,300 390,700 7,149,810,000
22/10/2009 18,300 -0.50 ▼ -2.66 18,200 18,800 18,200 172,960 3,165,168,000
21/10/2009 18,800 -0.20 ▼ -1.05 19,000 19,100 18,700 176,700 3,321,960,000
20/10/2009 19,000 0.10 ▲ 0.53 19,400 19,400 18,800 257,830 4,898,770,000
19/10/2009 18,900 -0.60 ▼ -3.08 19,000 19,300 18,800 309,150 5,842,935,000
16/10/2009 19,500 0.90 ▲ 4.84 19,500 19,500 19,000 1,024,450 19,976,775,000
15/10/2009 18,600 0.80 ▲ 4.49 18,600 18,600 18,600 143,990 2,678,214,000
14/10/2009 17,800 0.80 ▲ 4.71 17,800 17,800 17,800 155,130 2,761,314,000
13/10/2009 17,000 0.20 ▲ 1.19 16,900 17,100 16,600 265,730 4,517,410,000
12/10/2009 16,800 -0.10 ▼ -0.59 16,900 17,000 16,700 151,260 2,541,168,000
09/10/2009 16,900 0.30 ▲ 1.81 17,200 17,200 16,800 128,800 2,176,720,000
08/10/2009 16,600 0.00 ■■ 0.00 17,000 17,000 16,600 80,870 1,342,442,000
07/10/2009 16,600 0.70 ▲ 4.40 16,500 16,600 16,400 97,570 1,619,662,000
06/10/2009 15,900 0.20 ▲ 1.27 16,000 16,000 15,700 29,900 475,410,000
05/10/2009 15,700 -0.20 ▼ -1.26 15,800 16,200 15,500 50,440 791,908,000
02/10/2009 15,900 -0.60 ▼ -3.64 16,000 16,000 15,700 91,070 1,448,013,000
01/10/2009 16,500 0.00 ■■ 0.00 16,500 16,800 16,400 59,760 986,040,000
30/09/2009 16,500 -0.10 ▼ -0.60 16,500 17,000 16,500 183,600 3,029,400,000
29/09/2009 16,600 -0.20 ▼ -1.19 16,700 16,800 16,500 132,950 2,206,970,000
28/09/2009 16,800 -0.30 ▼ -1.75 17,000 17,200 16,500 133,140 2,236,752,000
25/09/2009 17,100 -0.10 ▼ -0.58 17,200 17,200 16,800 66,450 1,136,295,000
24/09/2009 17,200 0.70 ▲ 4.24 16,500 17,300 16,500 119,920 2,062,624,000
23/09/2009 16,500 -0.50 ▼ -2.94 17,100 17,400 16,500 202,960 3,348,840,000
22/09/2009 17,000 -0.10 ▼ -0.58 17,000 17,000 16,700 125,930 2,140,810,000
21/09/2009 17,100 0.10 ▲ 0.59 17,200 17,500 17,000 140,020 2,394,342,000
18/09/2009 17,000 -0.10 ▼ -0.58 17,000 17,300 17,000 102,460 1,741,820,000
17/09/2009 17,100 -0.20 ▼ -1.16 17,500 17,500 16,900 71,070 1,215,297,000
16/09/2009 17,300 0.30 ▲ 1.76 17,000 17,300 16,800 172,950 2,992,035,000
15/09/2009 17,000 -0.50 ▼ -2.86 17,100 17,200 16,900 101,800 1,730,600,000
14/09/2009 17,500 -0.10 ▼ -0.57 18,200 18,200 17,500 78,260 1,369,550,000
11/09/2009 17,600 0.80 ▲ 4.76 17,500 17,600 17,300 218,650 3,848,240,000
10/09/2009 16,800 -0.70 ▼ -4.00 17,100 17,500 16,700 411,860 6,919,248,000
09/09/2009 17,500 -0.30 ▼ -1.69 18,000 18,000 17,200 77,300 1,352,750,000
08/09/2009 17,800 0.80 ▲ 4.71 17,500 17,800 17,400 145,160 2,583,848,000
07/09/2009 17,000 -0.80 ▼ -4.49 17,400 17,500 17,000 319,400 5,429,800,000
04/09/2009 17,800 0.00 ■■ 0.00 18,200 18,200 17,800 170,810 3,040,418,000
03/09/2009 17,800 -0.20 ▼ -1.11 17,600 18,000 17,600 95,660 1,702,748,000
02/09/2009 18,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 18,000 -0.60 ▼ -3.23 17,800 18,400 17,700 560,250 10,084,500,000
31/08/2009 18,600 -0.20 ▼ -1.06 19,000 19,300 18,600 348,600 6,483,960,000
28/08/2009 18,800 -0.30 ▼ -1.57 19,500 19,500 18,200 387,640 7,287,632,000
27/08/2009 19,100 0.80 ▲ 4.37 19,200 19,200 18,800 398,380 7,609,058,000
26/08/2009 18,300 0.80 ▲ 4.57 17,500 18,300 17,500 364,700 6,674,010,000
25/08/2009 17,500 -0.40 ▼ -2.23 17,100 17,900 17,100 475,730 8,325,275,000
24/08/2009 17,900 -0.90 ▼ -4.79 18,500 18,800 17,900 243,120 4,351,848,000
21/08/2009 18,800 0.10 ▲ 0.53 19,400 19,500 18,700 608,950 11,448,260,000
20/08/2009 18,700 0.80 ▲ 4.47 18,700 18,700 17,100 697,190 13,037,453,000
19/08/2009 17,900 0.80 ▲ 4.68 17,900 17,900 17,900 277,160 4,961,164,000
18/08/2009 17,100 0.80 ▲ 4.91 17,100 17,100 17,100 251,280 4,296,888,000
17/08/2009 16,300 0.70 ▲ 4.49 16,300 16,300 16,300 131,680 2,146,384,000
14/08/2009 15,600 0.70 ▲ 4.70 15,400 15,600 15,000 414,950 6,473,220,000
13/08/2009 14,900 0.70 ▲ 4.93 14,200 14,900 14,000 215,130 3,205,437,000
12/08/2009 14,200 -0.30 ▼ -2.07 14,400 14,500 14,100 57,360 814,512,000
11/08/2009 14,500 0.10 ▲ 0.69 14,000 14,500 14,000 60,000 870,000,000
10/08/2009 14,400 0.60 ▲ 4.35 14,000 14,400 13,900 106,360 1,531,584,000
07/08/2009 13,800 0.10 ▲ 0.73 13,700 14,000 13,700 56,930 785,634,000
06/08/2009 13,700 0.60 ▲ 4.58 13,100 13,700 13,000 180,020 2,466,274,000
05/08/2009 13,100 0.00 ■■ 0.00 13,100 13,200 13,000 66,110 866,041,000
04/08/2009 13,100 0.10 ▲ 0.77 13,100 13,300 13,000 61,920 811,152,000
03/08/2009 13,000 -0.20 ▼ -1.52 13,200 13,200 13,000 49,600 644,800,000
31/07/2009 13,200 0.10 ▲ 0.76 13,100 13,400 13,000 65,800 868,560,000
30/07/2009 13,100 -0.30 ▼ -2.24 13,100 13,100 12,900 53,160 696,396,000
29/07/2009 13,400 0.00 ■■ 0.00 13,800 13,800 13,300 21,510 288,234,000
28/07/2009 13,400 -0.50 ▼ -3.60 13,900 13,900 13,300 43,110 577,674,000
27/07/2009 13,900 0.00 ■■ 0.00 14,200 14,200 13,800 74,580 1,036,662,000
24/07/2009 13,900 0.60 ▲ 4.51 13,900 13,900 13,800 77,370 1,075,443,000
23/07/2009 13,300 0.20 ▲ 1.53 13,000 13,300 12,700 30,940 411,502,000
22/07/2009 13,100 0.00 ■■ 0.00 13,100 13,200 13,000 25,160 329,596,000
21/07/2009 13,100 -0.10 ▼ -0.76 13,400 13,400 13,000 16,050 210,255,000
20/07/2009 13,200 -0.50 ▼ -3.65 13,200 13,500 13,100 27,100 357,720,000
17/07/2009 13,700 0.20 ▲ 1.48 13,500 13,700 13,000 26,430 362,091,000
16/07/2009 13,500 0.20 ▲ 1.50 13,900 13,900 13,300 44,670 603,045,000
15/07/2009 13,300 0.30 ▲ 2.31 13,200 13,500 13,200 29,740 395,542,000
14/07/2009 13,000 -0.30 ▼ -2.26 13,300 13,300 13,000 36,670 476,710,000
13/07/2009 13,300 -0.70 ▼ -5.00 13,600 13,700 13,300 45,640 607,012,000
10/07/2009 14,000 -0.20 ▼ -1.41 13,700 14,200 13,700 13,580 190,120,000
09/07/2009 14,200 0.10 ▲ 0.71 14,100 14,300 14,000 12,640 179,488,000
08/07/2009 14,100 -0.20 ▼ -1.40 14,100 14,300 14,100 20,450 288,345,000
07/07/2009 14,300 -0.40 ▼ -2.72 14,700 14,900 14,300 18,740 267,982,000
06/07/2009 14,700 0.70 ▲ 5.00 14,400 14,700 14,400 46,530 683,991,000
03/07/2009 14,000 0.20 ▲ 1.45 13,300 14,000 13,200 39,770 556,780,000
02/07/2009 13,800 0.00 ■■ 0.00 14,000 14,000 13,400 41,100 567,180,000
01/07/2009 13,800 -0.70 ▼ -4.83 13,800 13,900 13,800 64,850 894,930,000
30/06/2009 14,500 -0.70 ▼ -4.61 14,900 15,100 14,500 66,600 965,700,000
29/06/2009 15,200 -0.30 ▼ -1.94 15,500 15,500 15,000 23,760 361,152,000
26/06/2009 15,500 -0.50 ▼ -3.12 16,000 16,000 15,500 11,810 183,055,000
25/06/2009 16,000 0.40 ▲ 2.56 16,300 16,300 15,100 34,320 549,120,000
24/06/2009 15,600 0.70 ▲ 4.70 14,900 15,600 14,900 35,750 557,700,000
23/06/2009 14,900 -0.70 ▼ -4.49 14,900 14,900 14,900 30,970 461,453,000
22/06/2009 15,600 -0.80 ▼ -4.88 16,000 16,000 15,600 57,540 897,624,000
19/06/2009 16,400 0.10 ▲ 0.61 17,000 17,000 16,300 80,040 1,312,656,000
18/06/2009 16,300 0.70 ▲ 4.49 16,300 16,300 16,200 56,690 924,047,000
17/06/2009 15,600 -0.80 ▼ -4.88 15,600 16,000 15,600 130,620 2,037,672,000
16/06/2009 16,400 -0.80 ▼ -4.65 16,400 16,400 16,400 53,550 878,220,000
15/06/2009 17,200 -0.90 ▼ -4.97 17,200 17,500 17,200 143,740 2,472,328,000
12/06/2009 18,100 -0.70 ▼ -3.72 19,500 19,500 18,100 254,110 4,599,391,000
11/06/2009 18,800 -0.20 ▼ -1.05 18,100 19,100 18,100 307,100 5,773,480,000
10/06/2009 19,000 -1.00 ▼ -5.00 19,000 19,000 19,000 81,780 1,553,820,000
09/06/2009 20,000 0.60 ▲ 3.09 20,300 20,300 19,400 335,680 6,713,600,000
08/06/2009 19,400 0.90 ▲ 4.86 19,400 19,400 19,400 36,670 711,398,000
05/06/2009 18,500 0.80 ▲ 4.52 18,500 18,500 18,500 75,010 1,387,685,000
04/06/2009 17,700 0.80 ▲ 4.73 17,000 17,700 17,000 301,210 5,331,417,000
03/06/2009 16,900 -0.10 ▼ -0.59 16,300 17,100 16,300 198,830 3,360,227,000
02/06/2009 17,000 0.80 ▲ 4.94 17,000 17,000 16,700 269,270 4,577,590,000
01/06/2009 16,200 0.70 ▲ 4.52 16,200 16,200 16,200 217,500 3,523,500,000
29/05/2009 15,500 0.00 ■■ 0.00 15,800 15,800 15,400 121,470 1,882,785,000
28/05/2009 15,500 -0.50 ▼ -3.12 15,700 15,900 15,400 86,210 1,336,255,000
27/05/2009 16,000 0.60 ▲ 3.90 15,400 16,000 15,300 214,930 3,438,880,000
26/05/2009 15,400 -0.50 ▼ -3.14 15,900 15,900 15,200 134,860 2,076,844,000
25/05/2009 15,900 0.70 ▲ 4.61 15,700 15,900 15,500 187,840 2,986,656,000
22/05/2009 15,200 -0.70 ▼ -4.40 16,600 16,600 15,200 234,100 3,558,320,000
21/05/2009 15,900 0.70 ▲ 4.61 15,900 15,900 15,800 104,530 1,662,027,000
20/05/2009 15,200 0.50 ▲ 3.40 14,700 15,200 14,500 222,690 3,384,888,000
19/05/2009 14,700 0.40 ▲ 2.80 14,800 15,000 14,300 144,370 2,122,239,000
18/05/2009 14,300 -0.10 ▼ -0.69 14,100 14,300 13,900 115,310 1,648,933,000
15/05/2009 14,400 0.20 ▲ 1.41 14,700 14,700 14,300 98,540 1,418,976,000
14/05/2009 14,200 -0.30 ▼ -2.07 14,300 14,300 13,800 51,070 725,194,000
13/05/2009 14,500 0.20 ▲ 1.40 14,300 14,700 14,300 100,780 1,461,310,000
12/05/2009 14,300 0.60 ▲ 4.38 13,100 14,300 13,100 167,200 2,390,960,000
11/05/2009 13,700 -0.40 ▼ -2.84 14,500 14,500 13,700 188,360 2,580,532,000
08/05/2009 14,100 -0.50 ▼ -3.42 13,900 14,400 13,900 169,320 2,387,412,000
07/05/2009 14,600 -0.40 ▼ -2.67 15,500 15,500 14,300 189,410 2,765,386,000
06/05/2009 15,000 -0.70 ▼ -4.46 15,000 15,500 15,000 29,250 438,750,000
05/05/2009 15,700 0.60 ▲ 3.97 15,800 15,800 15,600 372,990 5,855,943,000
04/05/2009 15,100 0.70 ▲ 4.86 14,800 15,100 14,800 291,290 4,398,479,000
29/04/2009 14,400 -0.10 ▼ -0.69 13,800 15,200 13,800 91,040 1,310,976,000
28/04/2009 14,500 -0.70 ▼ -4.61 14,500 14,500 14,500 14,710 213,295,000
27/04/2009 15,200 -0.70 ▼ -4.40 15,300 15,500 15,200 23,220 352,944,000
24/04/2009 15,900 -0.10 ▼ -0.62 16,000 16,000 15,200 23,580 374,922,000
23/04/2009 16,000 0.00 ■■ 0.00 16,000 16,700 16,000 30,110 481,760,000
22/04/2009 16,000 0.60 ▲ 3.90 16,100 16,100 15,400 57,020 912,320,000
21/04/2009 15,400 -0.80 ▼ -4.94 15,400 15,400 15,400 13,150 202,510,000
20/04/2009 16,200 -0.80 ▼ -4.71 16,200 16,200 16,200 15,860 256,932,000
17/04/2009 17,000 -0.80 ▼ -4.49 18,600 18,600 17,000 97,410 1,655,970,000
16/04/2009 17,800 0.80 ▲ 4.71 17,800 17,800 17,500 165,320 2,942,696,000
15/04/2009 17,000 0.70 ▲ 4.29 15,700 17,100 15,500 277,600 4,719,200,000
14/04/2009 16,300 -0.30 ▼ -1.81 17,300 17,300 15,800 102,830 1,676,129,000
13/04/2009 16,600 0.70 ▲ 4.40 16,500 16,600 16,000 78,100 1,296,460,000
10/04/2009 15,900 0.70 ▲ 4.61 15,800 15,900 15,700 87,750 1,395,225,000
09/04/2009 15,200 -0.80 ▼ -5.00 15,800 15,900 15,200 49,960 759,392,000
08/04/2009 16,000 0.10 ▲ 0.63 15,500 16,400 15,500 75,920 1,214,720,000
07/04/2009 17,400 0.30 ▲ 1.75 17,000 17,500 16,300 165,280 2,875,872,000
03/04/2009 17,100 0.80 ▲ 4.91 16,300 17,100 16,300 262,160 4,482,936,000
02/04/2009 16,300 0.70 ▲ 4.49 16,300 16,300 15,600 165,860 2,703,518,000
01/04/2009 15,600 0.70 ▲ 4.70 15,600 15,600 15,600 70,870 1,105,572,000
31/03/2009 14,900 0.40 ▲ 2.76 14,900 14,900 14,600 118,600 1,767,140,000
30/03/2009 14,500 0.60 ▲ 4.32 14,500 14,500 14,300 186,690 2,707,005,000
27/03/2009 13,900 0.60 ▲ 4.51 13,900 13,900 13,800 116,810 1,623,659,000
26/03/2009 13,300 0.60 ▲ 4.72 13,300 13,300 13,100 63,230 840,959,000
25/03/2009 12,700 0.20 ▲ 1.60 12,500 12,700 12,500 16,080 204,216,000
24/03/2009 12,500 0.40 ▲ 3.31 12,700 12,700 12,500 31,760 397,000,000
23/03/2009 12,100 0.20 ▲ 1.68 12,200 12,400 12,000 27,760 335,896,000
20/03/2009 11,900 0.40 ▲ 3.48 11,400 12,000 11,400 40,240 478,856,000
19/03/2009 11,500 -0.50 ▼ -4.17 12,000 12,000 11,400 22,110 254,265,000
18/03/2009 12,000 0.40 ▲ 3.45 12,100 12,100 11,800 19,200 230,400,000
17/03/2009 11,600 0.50 ▲ 4.50 11,600 11,600 11,500 16,360 189,776,000
16/03/2009 11,100 -0.10 ▼ -0.89 11,100 11,400 11,100 1,910 21,201,000
13/03/2009 11,200 0.10 ▲ 0.90 11,500 11,500 11,200 5,030 56,336,000
12/03/2009 11,100 -0.30 ▼ -2.63 11,200 11,200 10,900 8,400 93,240,000
11/03/2009 11,400 0.40 ▲ 3.64 11,500 11,500 11,000 3,810 43,434,000
10/03/2009 11,000 0.40 ▲ 3.77 11,000 11,100 10,700 29,700 326,700,000
09/03/2009 10,600 -0.30 ▼ -2.75 10,600 11,300 10,600 12,760 135,256,000
06/03/2009 10,900 0.10 ▲ 0.93 10,700 10,900 10,700 120 1,308,000
05/03/2009 10,800 -0.20 ▼ -1.82 11,000 11,000 10,800 9,790 105,732,000
04/03/2009 11,000 0.20 ▲ 1.85 11,000 11,200 10,500 10,600 116,600,000
03/03/2009 10,800 -0.20 ▼ -1.82 11,000 11,000 10,600 14,000 151,200,000
02/03/2009 11,000 0.50 ▲ 4.76 10,500 11,000 10,500 9,770 107,470,000
27/02/2009 10,500 0.20 ▲ 1.94 10,500 10,500 10,500 3,180 33,390,000
26/02/2009 10,300 0.30 ▲ 3.00 10,300 10,300 9,600 9,880 101,764,000
25/02/2009 10,000 0.40 ▲ 4.17 9,900 10,000 9,800 2,710 27,100,000
24/02/2009 9,600 -0.30 ▼ -3.03 9,700 9,800 9,600 10,550 101,280,000
23/02/2009 9,900 -0.30 ▼ -2.94 10,100 10,100 9,800 15,180 150,282,000
20/02/2009 10,200 -0.50 ▼ -4.67 10,200 10,400 10,200 7,020 71,604,000
19/02/2009 10,700 0.40 ▲ 3.88 10,800 10,800 10,700 12,210 130,647,000
18/02/2009 10,300 -0.50 ▼ -4.63 10,300 10,400 10,300 15,800 162,740,000
17/02/2009 10,800 -0.20 ▼ -1.82 10,800 11,000 10,500 5,610 60,588,000
16/02/2009 11,000 0.00 ■■ 0.00 10,700 11,000 10,700 3,170 34,870,000
13/02/2009 11,000 0.00 ■■ 0.00 11,000 11,200 11,000 9,770 107,470,000
12/02/2009 11,000 0.00 ■■ 0.00 11,000 11,500 11,000 3,810 41,910,000
11/02/2009 11,000 -0.40 ▼ -3.51 11,800 11,800 11,000 1,370 15,070,000
10/02/2009 11,400 0.00 ■■ 0.00 11,100 11,400 11,000 12,300 140,220,000
09/02/2009 11,400 0.20 ▲ 1.79 11,200 11,400 11,200 3,410 38,874,000
06/02/2009 11,200 0.10 ▲ 0.90 11,100 11,200 11,000 6,520 73,024,000
05/02/2009 11,100 -0.30 ▼ -2.63 11,000 11,200 11,000 10,770 119,547,000
04/02/2009 11,400 -0.10 ▼ -0.87 11,900 11,900 11,300 2,590 29,526,000
03/02/2009 11,500 -0.10 ▼ -0.86 12,000 12,000 11,500 1,540 17,710,000
02/02/2009 11,600 -0.40 ▼ -3.33 12,000 12,400 11,600 2,120 24,592,000
23/01/2009 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 190 2,280,000
22/01/2009 12,000 0.00 ■■ 0.00 11,800 12,200 11,800 80 960,000
21/01/2009 12,000 -0.40 ▼ -3.23 12,400 12,400 12,000 1,120 13,440,000
20/01/2009 12,400 0.20 ▲ 1.64 12,500 12,500 12,300 10,490 130,076,000
19/01/2009 12,200 0.20 ▲ 1.67 11,700 12,200 11,700 2,180 26,596,000
16/01/2009 12,000 -0.40 ▼ -3.23 12,000 12,400 12,000 4,100 49,200,000
15/01/2009 12,400 0.30 ▲ 2.48 11,800 12,400 11,800 2,400 29,760,000
14/01/2009 12,100 -0.30 ▼ -2.42 12,400 12,400 12,100 30 363,000
13/01/2009 12,400 -0.10 ▼ -0.80 12,500 12,500 12,000 3,050 37,820,000
12/01/2009 12,500 0.50 ▲ 4.17 11,700 12,500 11,700 24,520 306,500,000
09/01/2009 12,000 0.00 ■■ 0.00 12,500 12,500 11,900 5,720 68,640,000
08/01/2009 12,000 -0.50 ▼ -4.00 12,500 12,500 12,000 3,090 37,080,000
07/01/2009 12,500 0.10 ▲ 0.81 12,400 12,700 12,300 4,300 53,750,000
06/01/2009 12,400 0.30 ▲ 2.48 12,400 12,500 12,400 240 2,976,000
05/01/2009 12,100 -0.60 ▼ -4.72 13,000 13,000 12,100 1,640 19,844,000
02/01/2009 12,700 0.50 ▲ 4.10 12,700 12,700 12,700 20 254,000
31/12/2008 12,200 0.00 ■■ 0.00 12,300 12,300 11,900 10,910 133,102,000
30/12/2008 12,200 0.20 ▲ 1.67 12,300 12,300 12,000 5,630 68,686,000
29/12/2008 12,000 0.00 ■■ 0.00 11,900 12,000 11,900 9,200 110,400,000
26/12/2008 12,000 -0.20 ▼ -1.64 11,900 12,400 11,900 8,120 97,440,000
25/12/2008 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 780 9,516,000
24/12/2008 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,170 14,274,000
23/12/2008 12,200 0.10 ▲ 0.83 12,200 12,200 12,100 3,520 42,944,000
22/12/2008 12,100 0.10 ▲ 0.83 11,800 12,300 11,800 8,900 107,690,000
19/12/2008 12,000 0.00 ■■ 0.00 11,600 12,100 11,600 2,180 26,160,000
18/12/2008 12,000 -0.50 ▼ -4.00 12,300 12,400 12,000 4,000 48,000,000
17/12/2008 12,500 0.20 ▲ 1.63 12,500 12,500 11,700 3,520 44,000,000
16/12/2008 12,300 -0.60 ▼ -4.65 12,300 12,800 12,300 9,350 115,005,000
15/12/2008 12,900 0.60 ▲ 4.88 12,900 12,900 12,000 16,730 215,817,000
12/12/2008 12,300 0.50 ▲ 4.24 12,300 12,300 12,200 7,080 87,084,000
11/12/2008 11,800 -0.30 ▼ -2.48 12,400 12,400 11,800 8,200 96,760,000
10/12/2008 12,100 -0.50 ▼ -3.97 12,600 12,600 12,100 7,190 86,999,000
09/12/2008 12,600 0.40 ▲ 3.28 12,600 12,700 12,200 11,340 142,884,000
08/12/2008 12,200 -0.60 ▼ -4.69 12,200 12,200 12,200 1,750 21,350,000
05/12/2008 12,800 -0.40 ▼ -3.03 13,200 13,200 12,800 12,570 160,896,000
04/12/2008 13,200 0.00 ■■ 0.00 13,200 13,800 13,200 9,110 120,252,000
03/12/2008 13,200 -0.30 ▼ -2.22 13,900 13,900 13,000 2,420 31,944,000
02/12/2008 13,500 -0.30 ▼ -2.17 13,500 13,500 13,300 4,840 65,340,000
01/12/2008 13,800 0.30 ▲ 2.22 13,900 13,900 13,200 11,270 155,526,000
28/11/2008 13,500 0.60 ▲ 4.65 13,500 13,500 13,000 7,560 102,060,000
27/11/2008 12,900 -0.50 ▼ -3.73 12,900 13,000 12,900 15,030 193,887,000
26/11/2008 13,400 -0.30 ▼ -2.19 13,800 13,800 13,400 8,900 119,260,000
25/11/2008 13,700 0.20 ▲ 1.48 14,000 14,000 13,700 4,210 57,677,000
24/11/2008 13,500 0.10 ▲ 0.75 13,800 13,800 13,000 6,170 83,295,000
21/11/2008 13,400 0.00 ■■ 0.00 12,900 13,800 12,900 10,800 144,720,000
20/11/2008 13,400 -0.60 ▼ -4.29 13,500 13,600 13,300 19,000 254,600,000
19/11/2008 14,000 0.00 ■■ 0.00 14,500 14,500 14,000 9,110 127,540,000
18/11/2008 14,000 -0.40 ▼ -2.78 13,900 14,400 13,900 19,180 268,520,000
17/11/2008 14,400 0.00 ■■ 0.00 14,500 14,700 14,400 7,260 104,544,000
14/11/2008 14,400 0.10 ▲ 0.70 15,000 15,000 14,300 21,870 314,928,000
13/11/2008 14,300 0.00 ■■ 0.00 14,300 14,900 13,700 12,080 172,744,000
12/11/2008 14,300 0.00 ■■ 0.00 13,800 14,300 13,800 14,640 209,352,000
11/11/2008 14,300 -0.70 ▼ -4.67 14,600 14,600 14,300 48,950 699,985,000
10/11/2008 15,000 -0.70 ▼ -4.46 15,100 15,600 15,000 29,810 447,150,000
07/11/2008 15,700 -0.80 ▼ -4.85 15,700 15,700 15,700 20,820 326,874,000
06/11/2008 16,500 0.00 ■■ 0.00 15,800 16,800 15,700 39,060 644,490,000
05/11/2008 16,500 0.70 ▲ 4.43 16,500 16,500 16,500 14,840 244,860,000
04/11/2008 15,800 0.70 ▲ 4.64 15,100 15,800 15,100 19,250 304,150,000
03/11/2008 15,100 -0.60 ▼ -3.82 15,700 15,700 15,000 14,970 226,047,000
31/10/2008 15,700 0.70 ▲ 4.67 15,600 15,700 15,600 29,790 467,703,000
30/10/2008 15,000 0.70 ▲ 4.90 14,600 15,000 14,600 48,420 726,300,000
29/10/2008 14,300 0.60 ▲ 4.38 13,700 14,300 13,700 31,300 447,590,000
28/10/2008 13,700 -0.70 ▼ -4.86 13,700 14,100 13,700 36,840 504,708,000
27/10/2008 14,400 -0.70 ▼ -4.64 14,600 14,600 14,400 34,520 497,088,000
24/10/2008 15,100 -0.60 ▼ -3.82 15,700 16,000 15,000 21,670 327,217,000
23/10/2008 15,700 -0.80 ▼ -4.85 15,700 16,000 15,700 35,520 557,664,000
22/10/2008 16,500 -0.50 ▼ -2.94 16,400 16,600 16,400 5,280 87,120,000
21/10/2008 17,000 0.40 ▲ 2.41 16,600 17,000 16,600 38,970 662,490,000
20/10/2008 16,600 -0.40 ▼ -2.35 16,700 16,700 16,600 4,420 73,372,000
17/10/2008 17,000 0.10 ▲ 0.59 17,400 17,400 17,000 3,910 66,470,000
16/10/2008 16,900 -0.80 ▼ -4.52 16,900 17,400 16,900 20,240 342,056,000
15/10/2008 17,700 0.60 ▲ 3.51 16,500 17,700 16,500 42,590 753,843,000
14/10/2008 17,100 0.80 ▲ 4.91 17,100 17,100 17,100 30 513,000
13/10/2008 16,300 0.00 ■■ 0.00 17,000 17,100 16,300 16,870 274,981,000
10/10/2008 16,300 -0.80 ▼ -4.68 16,400 17,000 16,300 44,520 725,676,000
09/10/2008 17,100 -0.80 ▼ -4.47 17,200 18,000 17,100 54,970 939,987,000
08/10/2008 17,900 0.80 ▲ 4.68 16,400 17,900 16,400 37,160 665,164,000
07/10/2008 17,100 -0.90 ▼ -5.00 17,100 17,100 17,100 8,340 142,614,000
06/10/2008 18,000 0.00 ■■ 0.00 18,100 18,100 17,300 40,300 725,400,000
03/10/2008 18,000 0.00 ■■ 0.00 18,000 18,200 18,000 40,560 730,080,000
02/10/2008 18,000 0.80 ▲ 4.65 17,700 18,000 17,200 38,870 699,660,000
01/10/2008 17,200 0.10 ▲ 0.58 17,600 17,700 16,300 32,740 563,128,000
30/09/2008 17,100 -0.80 ▼ -4.47 17,100 17,100 17,100 17,050 291,555,000
29/09/2008 17,900 -0.50 ▼ -2.72 17,900 19,000 17,900 21,360 382,344,000
26/09/2008 18,400 0.20 ▲ 1.10 19,100 19,100 18,200 44,450 817,880,000
25/09/2008 18,200 0.60 ▲ 3.41 17,400 18,400 17,400 48,420 881,244,000
24/09/2008 17,600 -0.60 ▼ -3.30 18,200 18,200 17,600 42,850 754,160,000
23/09/2008 18,200 -0.70 ▼ -3.70 18,000 19,600 18,000 69,020 1,256,164,000
22/09/2008 18,900 0.90 ▲ 5.00 18,900 18,900 18,900 2,200 41,580,000
19/09/2008 18,000 0.80 ▲ 4.65 18,000 18,000 18,000 77,940 1,402,920,000
18/09/2008 17,200 -0.90 ▼ -4.97 17,200 17,200 17,200 34,570 594,604,000
17/09/2008 18,100 -0.90 ▼ -4.74 18,100 18,100 18,100 8,430 152,583,000
16/09/2008 19,000 -0.90 ▼ -4.52 19,000 19,100 19,000 38,910 739,290,000
15/09/2008 19,900 0.00 ■■ 0.00 19,100 20,800 19,100 81,060 1,613,094,000
12/09/2008 19,900 -1.00 ▼ -4.78 19,900 19,900 19,900 46,270 920,773,000
11/09/2008 20,900 -1.00 ▼ -4.57 20,900 20,900 20,900 52,420 1,095,578,000
10/09/2008 21,900 -1.10 ▼ -4.78 23,000 23,500 21,900 65,310 1,430,289,000
09/09/2008 23,000 -1.00 ▼ -4.17 25,000 25,000 23,000 44,330 1,019,590,000
08/09/2008 24,000 -1.00 ▼ -4.00 25,300 25,300 23,800 86,990 2,087,760,000
05/09/2008 25,000 0.60 ▲ 2.46 23,200 25,200 23,200 69,850 1,746,250,000
04/09/2008 24,400 1.10 ▲ 4.72 24,400 24,400 23,300 179,670 4,383,948,000
03/09/2008 23,300 1.10 ▲ 4.95 23,300 23,300 23,300 45,700 1,064,810,000
29/08/2008 22,200 -1.10 ▼ -4.72 22,200 22,200 22,200 35,710 792,762,000
28/08/2008 23,300 -1.20 ▼ -4.90 23,300 24,500 23,300 86,510 2,015,683,000
27/08/2008 24,500 1.10 ▲ 4.70 24,500 24,500 24,500 41,080 1,006,460,000
26/08/2008 23,400 1.10 ▲ 4.93 23,400 23,400 23,400 68,670 1,606,878,000
25/08/2008 22,300 1.00 ▲ 4.69 22,300 22,300 22,300 49,660 1,107,418,000
22/08/2008 21,300 1.00 ▲ 4.93 21,300 21,300 21,300 140,830 2,999,679,000
21/08/2008 20,300 0.90 ▲ 4.64 19,900 20,300 19,500 47,140 956,942,000
20/08/2008 19,400 -1.00 ▼ -4.90 19,400 20,500 19,400 104,770 2,032,538,000
19/08/2008 20,400 -1.00 ▼ -4.67 20,500 21,600 20,400 109,970 2,243,388,000
18/08/2008 21,400 1.00 ▲ 4.90 21,400 21,400 21,400 27,170 581,438,000
15/08/2008 20,400 0.50 ▲ 2.51 20,400 20,400 20,400 13,870 282,948,000
14/08/2008 19,900 0.50 ▲ 2.58 19,800 19,900 19,600 102,180 2,033,382,000
13/08/2008 19,400 0.50 ▲ 2.65 18,400 19,400 18,400 99,130 1,923,122,000
12/08/2008 18,900 0.50 ▲ 2.72 18,900 18,900 18,700 67,870 1,282,743,000
11/08/2008 18,400 0.50 ▲ 2.79 18,400 18,400 18,400 15,040 276,736,000
08/08/2008 17,900 0.50 ▲ 2.87 17,600 17,900 17,500 54,440 974,476,000
07/08/2008 17,400 0.20 ▲ 1.16 17,700 17,700 17,400 71,730 1,248,102,000
06/08/2008 17,200 0.20 ▲ 1.18 16,500 17,500 16,500 71,110 1,223,092,000
05/08/2008 17,000 -0.50 ▼ -2.86 17,000 17,000 17,000 20,030 340,510,000
04/08/2008 17,500 0.00 ■■ 0.00 17,200 17,600 17,000 61,640 1,078,700,000
01/08/2008 17,500 -0.50 ▼ -2.78 17,500 17,800 17,500 74,370 1,301,475,000
31/07/2008 18,000 -0.40 ▼ -2.17 17,900 18,700 17,900 36,540 657,720,000
30/07/2008 18,400 0.00 ■■ 0.00 18,400 18,500 17,900 125,810 2,314,904,000
29/07/2008 18,400 0.50 ▲ 2.79 18,400 18,400 18,400 59,540 1,095,536,000
28/07/2008 17,900 0.50 ▲ 2.87 17,000 17,900 17,000 91,260 1,633,554,000
25/07/2008 17,400 -0.50 ▼ -2.79 17,400 17,900 17,400 84,710 1,473,954,000
24/07/2008 17,900 -0.50 ▼ -2.72 17,900 18,900 17,900 180,920 3,238,468,000
23/07/2008 18,400 -0.50 ▼ -2.65 18,400 18,400 18,400 2,030 37,352,000
22/07/2008 18,900 -0.50 ▼ -2.58 18,900 18,900 18,900 710 13,419,000
21/07/2008 19,400 -0.60 ▼ -3.00 20,500 20,500 19,400 118,330 2,295,602,000
18/07/2008 20,000 0.50 ▲ 2.56 19,900 20,000 19,400 228,680 4,573,600,000
17/07/2008 19,500 0.50 ▲ 2.63 19,500 19,500 19,500 32,450 632,775,000
16/07/2008 19,000 0.50 ▲ 2.70 19,000 19,000 18,000 218,930 4,159,670,000
15/07/2008 18,500 0.50 ▲ 2.78 18,500 18,500 18,500 8,010 148,185,000
14/07/2008 18,000 0.50 ▲ 2.86 18,000 18,000 18,000 38,520 693,360,000
11/07/2008 17,500 0.50 ▲ 2.94 17,500 17,500 17,500 28,220 493,850,000
10/07/2008 17,000 0.40 ▲ 2.41 17,000 17,000 17,000 1,450 24,650,000
09/07/2008 16,600 0.40 ▲ 2.47 16,600 16,600 16,600 51,100 848,260,000
08/07/2008 16,200 0.00 ■■ 0.00 15,800 16,200 15,800 69,090 1,119,258,000
07/07/2008 16,200 -0.40 ▼ -2.41 17,000 17,000 16,200 101,000 1,636,200,000
04/07/2008 16,600 0.40 ▲ 2.47 16,600 16,600 16,600 3,000 49,800,000
03/07/2008 16,200 0.40 ▲ 2.53 16,200 16,200 16,200 20,250 328,050,000
02/07/2008 15,800 0.40 ▲ 2.60 15,800 15,800 15,400 47,930 757,294,000
01/07/2008 15,400 0.40 ▲ 2.67 15,400 15,400 15,000 33,640 518,056,000
30/06/2008 15,000 0.40 ▲ 2.74 14,300 15,000 14,300 10,460 156,900,000
27/06/2008 14,600 0.00 ■■ 0.00 14,200 14,600 14,200 35,110 512,606,000
26/06/2008 14,600 -0.40 ▼ -2.67 14,900 14,900 14,600 48,170 703,282,000
25/06/2008 15,000 -0.30 ▼ -1.96 15,600 15,700 14,900 53,810 807,150,000
24/06/2008 15,300 0.40 ▲ 2.68 14,600 15,300 14,500 13,770 210,681,000
23/06/2008 14,900 0.40 ▲ 2.76 14,200 14,900 14,100 19,910 296,659,000
20/06/2008 14,500 -0.40 ▼ -2.68 14,500 14,500 14,500 300 4,350,000
19/06/2008 14,900 -0.40 ▼ -2.61 14,900 14,900 14,900 9,170 136,633,000
18/06/2008 15,300 -0.30 ▼ -1.92 15,900 15,900 15,300 67,660 1,035,198,000
17/06/2008 15,600 0.30 ▲ 1.96 15,600 15,600 15,600 40 624,000
16/06/2008 15,300 0.30 ▲ 2.00 15,300 15,300 15,300 8,610 131,733,000
13/06/2008 15,000 0.20 ▲ 1.35 15,000 15,000 15,000 23,930 358,950,000
12/06/2008 14,800 0.20 ▲ 1.37 14,700 14,800 14,700 30,020 444,296,000
11/06/2008 14,600 0.20 ▲ 1.39 14,200 14,600 14,200 44,800 654,080,000
10/06/2008 14,400 -0.20 ▼ -1.37 14,400 14,400 14,400 10 144,000
09/06/2008 14,600 -0.20 ▼ -1.35 14,600 14,600 14,600 1,700 24,820,000
06/06/2008 14,800 -0.30 ▼ -1.99 14,800 14,800 14,800 1,200 17,760,000
05/06/2008 15,100 -0.30 ▼ -1.95 15,400 15,400 15,100 5,050 76,255,000
04/06/2008 15,400 -0.30 ▼ -1.91 15,400 15,400 15,400 4,260 65,604,000
03/06/2008 15,700 -0.30 ▼ -1.88 15,700 15,700 15,700 10 157,000
02/06/2008 16,000 -0.30 ▼ -1.84 16,000 16,000 16,000 1,600 25,600,000
30/05/2008 16,300 -0.30 ▼ -1.81 16,300 16,300 16,300 2,380 38,794,000
29/05/2008 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
28/05/2008 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
27/05/2008 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
26/05/2008 16,600 -0.30 ▼ -1.78 16,600 16,600 16,600 1,700 28,220,000
23/05/2008 16,900 -0.30 ▼ -1.74 17,000 17,000 16,900 5,900 99,710,000
22/05/2008 17,200 -0.30 ▼ -1.71 17,200 17,200 17,200 1,200 20,640,000
21/05/2008 17,500 -0.30 ▼ -1.69 17,500 17,500 17,500 1,410 24,675,000
20/05/2008 17,800 -0.30 ▼ -1.66 17,800 17,800 17,800 2,720 48,416,000
19/05/2008 18,100 -0.30 ▼ -1.63 18,100 18,100 18,100 2,700 48,870,000
16/05/2008 18,400 0.00 ■■ 0.00 18,100 18,400 18,100 28,780 529,552,000
15/05/2008 18,400 -0.30 ▼ -1.60 18,400 18,400 18,400 3,540 65,136,000
14/05/2008 18,700 -0.30 ▼ -1.58 18,700 18,700 18,700 10 187,000
13/05/2008 19,000 -0.30 ▼ -1.55 19,000 19,000 19,000 800 15,200,000
12/05/2008 19,300 -0.30 ▼ -1.53 19,300 19,300 19,300 310 5,983,000
09/05/2008 19,600 -0.30 ▼ -1.51 19,600 19,600 19,600 220 4,312,000
08/05/2008 19,900 -0.40 ▼ -1.97 19,900 19,900 19,900 1,630 32,437,000
07/05/2008 20,300 -0.40 ▼ -1.93 20,300 20,300 20,300 250 5,075,000
06/05/2008 20,700 -0.40 ▼ -1.90 20,700 20,700 20,700 3,610 74,727,000
05/05/2008 21,100 -0.40 ▼ -1.86 21,100 21,200 21,100 4,240 89,464,000
29/04/2008 24,100 0.40 ▲ 1.69 24,100 24,100 24,000 28,720 692,152,000
28/04/2008 23,700 0.40 ▲ 1.72 23,600 23,700 23,600 7,440 176,328,000
25/04/2008 23,300 0.30 ▲ 1.30 22,700 23,300 22,700 8,680 202,244,000
24/04/2008 23,000 -0.30 ▼ -1.29 22,900 23,000 22,900 22,340 513,820,000
23/04/2008 23,300 -0.40 ▼ -1.69 23,300 23,300 23,300 8,900 207,370,000
22/04/2008 23,700 -0.40 ▼ -1.66 23,700 23,700 23,700 23,390 554,343,000
21/04/2008 24,100 -0.40 ▼ -1.63 24,100 24,100 24,100 13,960 336,436,000
18/04/2008 24,500 0.40 ▲ 1.66 23,700 24,500 23,700 17,610 431,445,000
17/04/2008 24,100 0.40 ▲ 1.69 23,300 24,100 23,300 22,000 530,200,000
16/04/2008 23,700 -0.40 ▼ -1.66 23,700 23,700 23,700 12,520 296,724,000
11/04/2008 24,100 -0.40 ▼ -1.63 24,100 24,100 24,100 8,710 209,911,000
10/04/2008 24,500 -0.50 ▼ -2.00 24,500 24,600 24,500 13,240 324,380,000
09/04/2008 25,000 0.40 ▲ 1.63 24,800 25,000 24,500 28,560 714,000,000
08/04/2008 24,600 0.40 ▲ 1.65 24,600 24,600 24,000 53,870 1,325,202,000
07/04/2008 24,200 0.40 ▲ 1.68 24,200 24,200 24,200 3,000 72,600,000
04/04/2008 23,800 0.20 ▲ 0.85 23,800 23,800 23,800 500 11,900,000
03/04/2008 23,600 0.20 ▲ 0.85 23,600 23,600 23,600 550 12,980,000
02/04/2008 23,400 0.20 ▲ 0.86 23,400 23,400 23,400 20 468,000
01/04/2008 23,200 0.20 ▲ 0.87 23,200 23,200 23,200 2,750 63,800,000
31/03/2008 23,000 0.20 ▲ 0.88 23,000 23,000 23,000 140 3,220,000
28/03/2008 22,800 0.20 ▲ 0.88 22,800 22,800 22,800 1,790 40,812,000
27/03/2008 22,600 0.20 ▲ 0.89 22,600 22,600 22,600 1,300 29,380,000
26/03/2008 22,400 1.00 ▲ 4.67 20,500 22,400 20,500 51,750 1,159,200,000
25/03/2008 21,400 -1.10 ▼ -4.89 21,400 21,400 21,400 26,450 566,030,000
24/03/2008 22,500 -1.10 ▼ -4.66 22,500 22,600 22,500 40,090 902,025,000
21/03/2008 23,600 -0.80 ▼ -3.28 24,400 24,400 23,300 49,870 1,176,932,000
20/03/2008 24,400 -1.20 ▼ -4.69 26,300 26,300 24,400 21,280 519,232,000
19/03/2008 25,600 -1.30 ▼ -4.83 28,200 28,200 25,600 37,320 955,392,000
18/03/2008 26,900 -1.40 ▼ -4.95 26,900 26,900 26,900 13,260 356,694,000
17/03/2008 28,300 -1.40 ▼ -4.71 28,300 29,600 28,300 29,610 837,963,000
14/03/2008 29,700 -0.20 ▼ -0.67 29,900 29,900 29,000 19,300 573,210,000
13/03/2008 29,900 0.90 ▲ 3.10 29,000 30,400 29,000 42,040 1,256,996,000
12/03/2008 29,000 0.20 ▲ 0.69 30,000 30,000 29,000 29,300 849,700,000
11/03/2008 28,800 -1.20 ▼ -4.00 30,000 30,000 28,800 80,030 2,304,864,000
10/03/2008 30,000 -1.10 ▼ -3.54 32,600 32,600 29,600 88,710 2,661,300,000
07/03/2008 31,100 1.40 ▲ 4.71 31,100 31,100 31,100 33,130 1,030,343,000
06/03/2008 29,700 1.40 ▲ 4.95 29,700 29,700 29,700 5,280 156,816,000
05/03/2008 28,300 -1.40 ▼ -4.71 28,300 28,300 28,300 46,130 1,305,479,000
04/03/2008 29,700 -1.50 ▼ -4.81 29,700 29,700 29,700 9,950 295,515,000
03/03/2008 31,200 -1.60 ▼ -4.88 33,900 33,900 31,200 45,780 1,428,336,000
29/02/2008 32,800 -1.70 ▼ -4.93 35,000 35,000 32,800 52,680 1,727,904,000
28/02/2008 34,500 -1.50 ▼ -4.17 35,500 36,000 34,500 48,450 1,671,525,000
27/02/2008 36,000 -1.80 ▼ -4.76 36,500 38,100 36,000 64,060 2,306,160,000
26/02/2008 37,800 -1.90 ▼ -4.79 38,000 39,000 37,800 63,580 2,403,324,000
25/02/2008 39,700 1.80 ▲ 4.75 39,700 39,700 39,600 41,590 1,651,123,000
22/02/2008 37,900 -0.50 ▼ -1.30 36,500 40,300 36,500 67,940 2,574,926,000
21/02/2008 38,400 -2.00 ▼ -4.95 38,400 38,400 38,400 17,580 675,072,000
20/02/2008 40,400 -2.10 ▼ -4.94 42,000 42,300 40,400 47,020 1,899,608,000
19/02/2008 42,500 -1.20 ▼ -2.75 41,600 42,500 41,600 98,200 4,173,500,000
18/02/2008 43,700 -2.30 ▼ -5.00 43,800 44,000 43,700 60,030 2,623,311,000
15/02/2008 46,000 -0.20 ▼ -0.43 46,000 46,500 45,200 67,930 3,124,780,000
14/02/2008 46,200 -0.30 ▼ -0.65 48,600 48,600 46,200 38,620 1,784,244,000
13/02/2008 46,500 -1.00 ▼ -2.11 47,500 47,500 46,500 20,700 962,550,000
12/02/2008 47,500 -2.50 ▼ -5.00 47,500 48,000 47,500 46,690 2,217,775,000
01/02/2008 50,000 1.00 ▲ 2.04 49,500 51,000 48,200 57,550 2,877,500,000
31/01/2008 49,000 -2.50 ▼ -4.85 49,000 51,000 49,000 46,970 2,301,530,000
30/01/2008 51,500 2.20 ▲ 4.46 51,500 51,500 51,000 45,790 2,358,185,000
29/01/2008 49,300 2.30 ▲ 4.89 45,700 49,300 44,700 110,060 5,425,958,000
28/01/2008 47,000 -2.40 ▼ -4.86 47,000 47,000 47,000 85,100 3,999,700,000
25/01/2008 49,400 -2.60 ▼ -5.00 49,400 49,400 49,400 9,310 459,914,000
24/01/2008 52,000 0.00 ■■ 0.00 52,000 60,000 52,000 132,790 6,905,080,000
01/01/1970 5,280 0.00 ■■ 0.00 5,280 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp