Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu Tư & Xây Dựng Bưu Điện
Post & Telecommunications Investment And Construction JSC
Mã CK:      PTC      5.50      ■■ 0 (0%)      (cập nhật 09:15 01/01/1970)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.ptic.vn
PTC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
17/04/2024 5,500 -0.19 ▼ -3.45 5,690 5,670 5,330 2,290 12,595,000
16/04/2024 5,690 -0.01 ▼ -0.18 5,700 5,690 5,320 3,090 17,582,100
15/04/2024 5,700 -0.11 ▼ -1.93 5,810 5,720 5,700 2,610 14,877,000
12/04/2024 5,810 0.11 ▲ 1.89 5,700 5,830 5,700 1,650 9,586,500
11/04/2024 5,700 -0.10 ▼ -1.75 5,800 5,790 5,700 940 5,358,000
10/04/2024 5,800 0.11 ▲ 1.90 5,690 5,830 5,650 630 3,654,000
09/04/2024 5,690 0.16 ▲ 2.81 5,530 5,910 5,530 1,710 9,729,900
08/04/2024 5,530 -0.27 ▼ -4.88 5,800 5,820 5,530 830 4,589,900
05/04/2024 5,850 -0.07 ▼ -1.20 5,920 5,930 5,800 2,940 17,199,000
04/04/2024 5,920 -0.06 ▼ -1.01 5,980 6,160 5,920 1,320 7,814,400
03/04/2024 5,980 -0.05 ▼ -0.84 6,030 6,050 5,980 2,880 17,222,400
02/04/2024 6,030 -0.02 ▼ -0.33 6,050 6,100 5,910 4,290 25,868,700
01/04/2024 6,050 0.09 ▲ 1.49 5,960 6,140 5,950 560 3,388,000
29/03/2024 5,960 -0.12 ▼ -2.01 6,080 6,270 5,930 670 3,993,200
28/03/2024 6,080 -0.02 ▼ -0.33 6,100 6,080 5,900 430 2,614,400
27/03/2024 6,100 0.05 ▲ 0.82 6,050 6,100 5,930 1,020 6,222,000
26/03/2024 6,050 0.09 ▲ 1.49 5,960 6,100 5,950 6,780 41,019,000
25/03/2024 5,960 -0.07 ▼ -1.17 6,030 6,030 5,910 7,190 42,852,400
22/03/2024 6,030 -0.13 ▼ -2.16 6,160 6,100 6,000 3,370 20,321,100
21/03/2024 6,160 0.24 ▲ 3.90 5,920 6,330 5,940 4,740 29,198,400
20/03/2024 5,920 -0.06 ▼ -1.01 5,980 6,190 5,900 1,540 9,116,800
19/03/2024 5,980 0.08 ▲ 1.34 5,900 6,050 5,900 4,280 25,594,400
18/03/2024 5,900 -0.21 ▼ -3.56 6,110 6,100 5,830 11,570 68,263,000
15/03/2024 6,110 0.06 ▲ 0.98 6,050 6,190 5,900 9,160 55,967,600
14/03/2024 6,050 0.02 ▲ 0.33 6,030 6,180 6,000 7,080 42,834,000
13/03/2024 6,030 0.11 ▲ 1.82 5,920 6,080 5,900 6,290 37,928,700
12/03/2024 5,920 0.02 ▲ 0.34 5,900 5,930 5,800 2,500 14,800,000
11/03/2024 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 1,960 11,564,000
08/03/2024 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 2,210 13,039,000
07/03/2024 5,900 0.14 ▲ 2.37 5,760 5,900 5,760 4,440 26,196,000
06/03/2024 5,930 0.00 ■■ 0.00 5,930 5,950 5,930 930 5,514,900
05/03/2024 5,930 0.11 ▲ 1.85 5,820 5,950 5,760 2,070 12,275,100
04/03/2024 5,820 -0.10 ▼ -1.72 5,920 6,100 5,800 2,810 16,354,200
01/03/2024 5,920 -0.01 ▼ -0.17 5,930 5,980 5,810 2,080 12,313,600
29/02/2024 5,930 0.00 ■■ 0.00 5,930 5,950 5,800 5,800 34,394,000
28/02/2024 5,930 -0.17 ▼ -2.87 6,100 6,090 5,900 1,100 6,523,000
27/02/2024 6,100 0.11 ▲ 1.80 5,990 6,170 5,890 1,580 9,638,000
26/02/2024 5,990 -0.01 ▼ -0.17 6,000 6,050 5,870 1,830 10,961,700
23/02/2024 6,000 0.15 ▲ 2.50 5,850 6,190 5,860 8,630 51,780,000
22/02/2024 5,850 0.01 ▲ 0.17 5,840 5,980 5,840 3,730 21,820,500
21/02/2024 5,840 0.02 ▲ 0.34 5,820 5,860 5,820 2,120 12,380,800
20/02/2024 5,820 0.03 ▲ 0.52 5,790 5,880 5,750 3,710 21,592,200
19/02/2024 5,790 0.00 ■■ 0.00 5,790 5,820 5,710 3,910 22,638,900
16/02/2024 5,790 0.00 ■■ 0.00 5,790 5,800 5,700 530 3,068,700
15/02/2024 5,790 0.03 ▲ 0.52 5,760 5,790 5,740 1,740 10,074,600
07/02/2024 5,760 0.00 ■■ 0.00 5,760 5,800 5,750 1,280 7,372,800
06/02/2024 5,760 0.11 ▲ 1.91 5,650 5,800 5,650 3,050 17,568,000
05/02/2024 5,650 0.01 ▲ 0.18 5,640 5,700 5,600 470 2,655,500
02/02/2024 5,640 0.02 ▲ 0.35 5,620 5,800 5,520 1,500 8,460,000
01/02/2024 5,620 -0.08 ▼ -1.42 5,700 5,790 5,620 1,130 6,350,600
31/01/2024 5,700 0.14 ▲ 2.46 5,560 5,700 5,470 2,950 16,815,000
30/01/2024 5,560 -0.15 ▼ -2.70 5,710 5,710 5,560 6,140 34,138,400
29/01/2024 5,710 -0.07 ▼ -1.23 5,780 5,850 5,650 1,580 9,021,800
19/01/2024 5,820 0.19 ▲ 3.26 5,630 5,850 5,670 350 2,037,000
18/01/2024 5,630 0.01 ▲ 0.18 5,620 5,750 5,630 340 1,914,200
17/01/2024 5,620 -0.18 ▼ -3.20 5,800 5,910 5,600 1,760 9,891,200
16/01/2024 5,800 0.20 ▲ 3.45 5,600 5,890 5,800 40 232,000
15/01/2024 5,600 -0.30 ▼ -5.36 5,900 5,900 5,600 2,550 14,280,000
12/01/2024 5,900 -0.04 ▼ -0.68 5,940 5,990 5,530 8,440 49,796,000
11/01/2024 5,940 -0.15 ▼ -2.53 6,090 6,090 5,840 1,790 10,632,600
10/01/2024 6,090 0.00 ■■ 0.00 6,090 6,090 5,950 680 4,141,200
09/01/2024 6,090 0.12 ▲ 1.97 5,970 6,100 5,980 4,730 28,805,700
08/01/2024 5,970 -0.11 ▼ -1.84 6,080 6,120 5,910 2,360 14,089,200
05/01/2024 6,080 0.00 ■■ 0.00 6,080 6,120 5,820 2,010 12,220,800
04/01/2024 6,080 0.06 ▲ 0.99 6,020 6,090 5,910 4,080 24,806,400
03/01/2024 6,020 0.00 ■■ 0.00 6,020 6,230 5,910 2,110 12,702,200
02/01/2024 6,020 0.00 ■■ 0.00 6,020 6,040 5,910 770 4,635,400
29/12/2023 6,020 0.01 ▲ 0.17 6,010 6,140 6,010 1,190 7,163,800
28/12/2023 6,010 -0.04 ▼ -0.67 6,050 6,190 6,000 2,960 17,789,600
27/12/2023 6,050 -0.05 ▼ -0.83 6,100 6,150 6,050 3,190 19,299,500
26/12/2023 6,100 -0.05 ▼ -0.82 6,150 6,200 6,100 2,350 14,335,000
25/12/2023 6,150 0.00 ■■ 0.00 6,150 6,200 6,100 3,980 24,477,000
22/12/2023 6,150 -0.05 ▼ -0.81 6,200 6,450 6,100 2,060 12,669,000
21/12/2023 6,200 0.03 ▲ 0.48 6,170 6,200 6,120 1,990 12,338,000
20/12/2023 6,170 -0.05 ▼ -0.81 6,220 6,280 6,150 970 5,984,900
19/12/2023 6,220 -0.03 ▼ -0.48 6,250 6,250 6,100 6,190 38,501,800
18/12/2023 6,250 0.05 ▲ 0.80 6,200 6,300 6,150 2,180 13,625,000
15/12/2023 6,200 0.00 ■■ 0.00 6,200 6,290 6,100 2,500 15,500,000
14/12/2023 6,200 -0.25 ▼ -4.03 6,450 6,340 6,200 7,890 48,918,000
13/12/2023 6,300 -0.15 ▼ -2.38 6,450 0 0 9,660 60,858,000
12/12/2023 6,450 0.24 ▲ 3.72 6,210 6,450 6,100 10,950 70,627,500
11/12/2023 6,210 -0.28 ▼ -4.51 6,490 6,490 6,060 5,790 35,955,900
08/12/2023 6,490 0.37 ▲ 5.70 6,120 6,540 6,120 23,480 152,385,200
07/12/2023 6,120 0.40 ▲ 6.54 5,720 6,120 6,120 17,080 104,529,600
06/12/2023 5,720 0.01 ▲ 0.17 5,710 5,900 5,700 11,270 64,464,400
05/12/2023 5,710 0.00 ■■ 0.00 5,710 5,750 5,610 3,170 18,100,700
04/12/2023 5,710 0.13 ▲ 2.28 5,580 5,750 5,610 3,000 17,130,000
01/12/2023 5,580 -0.12 ▼ -2.15 5,700 5,850 5,600 1,340 7,477,200
30/11/2023 5,660 -0.04 ▼ -0.71 5,700 5,850 5,600 5,940 33,620,400
29/11/2023 5,700 0.05 ▲ 0.88 5,650 5,780 5,510 5,520 31,464,000
28/11/2023 5,650 0.16 ▲ 2.83 5,490 5,700 5,490 6,960 39,324,000
27/11/2023 5,490 -0.06 ▼ -1.09 5,550 5,870 5,480 1,190 6,533,100
24/11/2023 5,550 0.05 ▲ 0.90 5,500 5,550 5,440 3,840 21,312,000
23/11/2023 5,500 0.00 ■■ 0.00 5,500 5,700 5,500 1,560 8,580,000
22/11/2023 5,500 -0.09 ▼ -1.64 5,590 5,650 5,460 2,950 16,225,000
21/11/2023 5,590 -0.01 ▼ -0.18 5,600 5,750 5,460 2,450 13,695,500
20/11/2023 5,600 -0.06 ▼ -1.07 5,660 5,630 5,550 1,300 7,280,000
17/11/2023 5,660 -0.06 ▼ -1.06 5,720 5,720 5,520 5,850 33,111,000
16/11/2023 5,720 0.21 ▲ 3.67 5,510 5,720 5,520 3,390 19,390,800
15/11/2023 5,510 -0.04 ▼ -0.73 5,550 5,880 5,510 4,640 25,566,400
14/11/2023 5,550 0.05 ▲ 0.90 5,500 5,780 5,500 1,630 9,046,500
13/11/2023 5,500 0.05 ▲ 0.91 5,450 5,820 5,500 3,550 19,525,000
10/11/2023 5,450 -0.31 ▼ -5.69 5,760 5,700 5,450 1,760 9,592,000
09/11/2023 5,760 0.16 ▲ 2.78 5,600 5,820 5,600 5,510 31,737,600
08/11/2023 5,600 0.15 ▲ 2.68 5,450 5,600 5,320 2,420 13,552,000
07/11/2023 5,450 -0.02 ▼ -0.37 5,470 5,470 5,450 680 3,706,000
06/11/2023 5,470 0.07 ▲ 1.28 5,400 5,590 5,360 4,670 25,544,900
03/11/2023 5,400 -0.23 ▼ -4.26 5,630 5,690 5,390 3,760 20,304,000
02/11/2023 5,630 0.34 ▲ 6.04 5,290 5,650 5,330 1,160 6,530,800
01/11/2023 5,290 0.34 ▲ 6.43 4,950 5,290 5,290 5,310 28,089,900
31/10/2023 4,950 -0.35 ▼ -7.07 5,300 5,350 4,930 1,830 9,058,500
30/10/2023 5,300 -0.38 ▼ -7.17 5,680 5,450 5,300 6,170 32,701,000
27/10/2023 5,680 -0.07 ▼ -1.23 5,750 5,750 5,450 3,610 20,504,800
26/10/2023 5,750 -0.27 ▼ -4.70 6,020 6,000 5,600 10,150 58,362,500
25/10/2023 6,020 -0.02 ▼ -0.33 6,040 6,300 6,000 2,300 13,846,000
24/10/2023 6,040 -0.21 ▼ -3.48 6,250 6,250 5,990 1,300 7,852,000
23/10/2023 6,250 -0.05 ▼ -0.80 6,300 6,250 6,000 4,190 26,187,500
20/10/2023 6,300 0.28 ▲ 4.44 6,020 6,300 5,800 5,050 31,815,000
19/10/2023 6,020 0.12 ▲ 1.99 5,900 6,020 5,800 6,630 39,912,600
18/10/2023 5,900 -0.05 ▼ -0.85 5,950 6,140 5,870 8,490 50,091,000
17/10/2023 5,950 -0.09 ▼ -1.51 6,040 6,050 5,950 5,120 30,464,000
16/10/2023 6,040 -0.06 ▼ -0.99 6,100 6,170 5,910 4,250 25,670,000
13/10/2023 6,100 0.00 ■■ 0.00 6,100 6,200 6,090 3,480 21,228,000
12/10/2023 6,100 0.00 ■■ 0.00 6,100 6,240 6,000 5,720 34,892,000
11/10/2023 6,100 -0.10 ▼ -1.64 6,200 6,290 6,010 6,030 36,783,000
10/10/2023 6,200 0.23 ▲ 3.71 5,970 6,210 6,150 5,950 36,890,000
09/10/2023 5,970 0.39 ▲ 6.53 5,580 5,970 5,630 12,530 74,804,100
06/10/2023 5,580 0.08 ▲ 1.43 5,500 5,600 5,350 3,420 19,083,600
05/10/2023 5,500 0.18 ▲ 3.27 5,320 5,590 5,250 2,840 15,620,000
04/10/2023 5,320 0.11 ▲ 2.07 5,210 5,450 4,850 4,290 22,822,800
03/10/2023 5,210 -0.39 ▼ -7.49 5,600 5,610 5,210 6,170 32,145,700
02/10/2023 5,600 -0.07 ▼ -1.25 5,670 5,780 5,470 3,770 21,112,000
29/09/2023 5,670 -0.06 ▼ -1.06 5,730 5,800 5,600 4,100 23,247,000
28/09/2023 5,730 -0.06 ▼ -1.05 5,790 5,790 5,430 9,170 52,544,100
27/09/2023 5,790 -0.01 ▼ -0.17 5,800 6,000 5,500 6,520 37,750,800
26/09/2023 5,800 -0.16 ▼ -2.76 5,960 6,140 5,700 4,070 23,606,000
22/09/2023 6,400 -0.19 ▼ -2.97 6,590 6,590 6,260 6,440 41,216,000
21/09/2023 6,590 -0.11 ▼ -1.67 6,700 6,970 6,590 6,480 42,703,200
20/09/2023 6,700 0.04 ▲ 0.60 6,660 6,990 6,470 8,110 54,337,000
19/09/2023 6,660 -0.02 ▼ -0.30 6,680 6,700 6,560 8,270 55,078,200
18/09/2023 6,680 -0.09 ▼ -1.35 6,770 6,770 6,470 6,920 46,225,600
15/09/2023 6,770 -0.02 ▼ -0.30 6,790 6,890 6,570 2,780 18,820,600
14/09/2023 6,790 0.18 ▲ 2.65 6,610 6,800 6,520 8,510 57,782,900
13/09/2023 6,610 -0.09 ▼ -1.36 6,700 6,900 6,540 14,690 97,100,900
12/09/2023 6,700 0.00 ■■ 0.00 6,700 6,830 6,400 13,930 93,331,000
11/09/2023 6,700 -0.37 ▼ -5.52 7,070 7,070 6,700 12,130 81,271,000
08/09/2023 7,070 0.10 ▲ 1.41 6,970 7,150 6,820 7,390 52,247,300
07/09/2023 6,970 -0.08 ▼ -1.15 7,050 7,200 6,900 7,720 53,808,400
06/09/2023 7,050 -0.03 ▼ -0.43 7,080 7,080 6,800 2,860 20,163,000
05/09/2023 7,080 0.25 ▲ 3.53 6,830 7,250 6,700 12,210 86,446,800
31/08/2023 6,830 0.10 ▲ 1.46 6,730 6,870 6,660 7,520 51,361,600
30/08/2023 6,730 0.08 ▲ 1.19 6,650 6,800 6,570 14,750 99,267,500
29/08/2023 6,650 0.05 ▲ 0.75 6,600 6,750 6,600 6,520 43,358,000
28/08/2023 6,600 -0.12 ▼ -1.82 6,720 7,000 6,500 11,170 73,722,000
25/08/2023 6,720 -0.18 ▼ -2.68 6,900 6,950 6,610 8,470 56,918,400
24/08/2023 6,900 0.26 ▲ 3.77 6,640 6,900 6,520 4,940 34,086,000
23/08/2023 6,640 0.04 ▲ 0.60 6,600 6,990 6,550 6,810 45,218,400
22/08/2023 6,600 -0.02 ▼ -0.30 6,620 6,950 6,500 10,860 71,676,000
21/08/2023 6,620 -0.30 ▼ -4.53 6,920 6,900 6,500 20,900 138,358,000
18/08/2023 6,920 -0.52 ▼ -7.51 7,440 7,500 6,920 56,180 388,765,600
17/08/2023 7,440 -0.11 ▼ -1.48 7,550 7,550 7,400 39,210 291,722,400
16/08/2023 7,550 -0.13 ▼ -1.72 7,680 7,760 7,540 21,940 165,647,000
15/08/2023 7,680 0.06 ▲ 0.78 7,620 7,750 7,550 27,770 213,273,600
14/08/2023 7,620 -0.21 ▼ -2.76 7,830 8,100 7,580 51,920 395,630,400
11/08/2023 7,830 -0.09 ▼ -1.15 7,920 8,200 7,650 35,540 278,278,200
10/08/2023 7,920 0.20 ▲ 2.53 7,720 8,200 7,720 82,070 649,994,400
09/08/2023 7,720 0.20 ▲ 2.59 7,520 8,000 7,530 39,600 305,712,000
08/08/2023 7,520 0.00 ■■ 0.00 7,520 7,650 7,490 19,860 149,347,200
07/08/2023 7,520 -0.05 ▼ -0.66 7,570 7,750 7,500 11,480 86,329,600
04/08/2023 7,570 0.01 ▲ 0.13 7,560 7,690 7,440 11,230 85,011,100
03/08/2023 7,560 -0.08 ▼ -1.06 7,640 7,800 7,530 6,670 50,425,200
02/08/2023 7,640 0.22 ▲ 2.88 7,420 7,680 7,320 9,180 70,135,200
01/08/2023 7,420 -0.22 ▼ -2.96 7,640 7,800 7,350 20,070 148,919,400
31/07/2023 7,640 -0.33 ▼ -4.32 7,970 7,990 7,500 26,310 201,008,400
28/07/2023 7,970 0.01 ▲ 0.13 7,960 8,000 7,910 9,310 74,200,700
27/07/2023 7,960 -0.01 ▼ -0.13 7,970 8,100 7,810 9,560 76,097,600
26/07/2023 7,970 0.17 ▲ 2.13 7,800 8,050 7,800 6,040 48,138,800
25/07/2023 7,800 -0.18 ▼ -2.31 7,980 8,180 7,700 21,510 167,778,000
24/07/2023 7,980 -0.21 ▼ -2.63 8,190 8,380 7,890 15,840 126,403,200
21/07/2023 8,190 -0.05 ▼ -0.61 8,240 8,650 7,800 13,730 112,448,700
20/07/2023 8,240 0.36 ▲ 4.37 7,880 8,400 8,020 20,650 170,156,000
19/07/2023 7,880 0.21 ▲ 2.66 7,670 8,000 7,600 19,380 152,714,400
18/07/2023 7,670 0.02 ▲ 0.26 7,650 7,890 7,650 4,880 37,429,600
17/07/2023 7,650 0.00 ■■ 0.00 7,650 8,000 7,600 16,180 123,777,000
14/07/2023 7,650 -0.15 ▼ -1.96 7,800 7,810 7,600 4,290 32,818,500
13/07/2023 7,800 0.30 ▲ 3.85 7,500 7,800 7,500 11,170 87,126,000
12/07/2023 7,500 0.15 ▲ 2.00 7,350 7,700 7,400 7,220 54,150,000
11/07/2023 7,350 -0.34 ▼ -4.63 7,690 7,750 7,350 3,700 27,195,000
10/07/2023 7,690 0.36 ▲ 4.68 7,330 7,840 7,130 1,900 14,611,000
07/07/2023 7,330 -0.32 ▼ -4.37 7,650 7,650 7,220 1,660 12,167,800
06/07/2023 7,650 -0.06 ▼ -0.78 7,710 7,690 7,200 2,260 17,289,000
05/07/2023 7,710 0.11 ▲ 1.43 7,600 7,970 7,430 1,740 13,415,400
04/07/2023 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 8,760 66,576,000
03/07/2023 7,600 -0.17 ▼ -2.24 7,770 8,000 7,600 3,710 28,196,000
30/06/2023 7,770 0.05 ▲ 0.64 7,720 7,900 7,690 5,140 39,937,800
29/06/2023 7,720 -0.28 ▼ -3.63 8,000 8,050 7,720 5,180 39,989,600
28/06/2023 8,000 0.00 ■■ 0.00 8,000 8,070 7,710 6,070 48,560,000
27/06/2023 8,000 0.28 ▲ 3.50 7,720 8,000 7,670 8,500 68,000,000
26/06/2023 7,720 -0.36 ▼ -4.66 8,080 8,090 7,700 17,610 135,949,200
23/06/2023 8,080 0.16 ▲ 1.98 7,920 8,100 7,810 12,480 100,838,400
22/06/2023 7,920 0.03 ▲ 0.38 7,890 8,100 7,620 18,620 147,470,400
21/06/2023 7,890 0.51 ▲ 6.46 7,380 7,890 7,320 7,350 57,991,500
20/06/2023 7,380 0.12 ▲ 1.63 7,260 7,450 7,050 8,150 60,147,000
19/06/2023 7,260 -0.54 ▼ -7.44 7,800 7,800 7,260 20,980 152,314,800
16/06/2023 7,800 -0.39 ▼ -5.00 8,190 8,500 7,800 16,720 130,416,000
15/06/2023 8,190 -0.04 ▼ -0.49 8,230 8,230 7,840 12,490 102,293,100
14/06/2023 8,230 -0.23 ▼ -2.79 8,460 9,050 8,180 20,470 168,468,100
13/06/2023 8,460 0.55 ▲ 6.50 7,910 8,460 8,300 26,300 222,498,000
12/06/2023 7,910 0.51 ▲ 6.45 7,400 7,910 7,400 23,410 185,173,100
09/06/2023 7,400 0.00 ■■ 0.00 7,400 7,700 7,330 20,340 150,516,000
08/06/2023 7,400 -0.39 ▼ -5.27 7,790 7,970 7,400 15,660 115,884,000
07/06/2023 7,790 0.35 ▲ 4.49 7,440 7,790 7,230 10,250 79,847,500
06/06/2023 7,440 -0.01 ▼ -0.13 7,450 7,900 7,210 9,650 71,796,000
05/06/2023 7,450 0.40 ▲ 5.37 7,050 7,510 7,050 16,630 123,893,500
02/06/2023 7,050 -0.50 ▼ -7.09 7,550 8,030 7,050 30,760 216,858,000
01/06/2023 7,550 0.49 ▲ 6.49 7,060 7,550 7,130 17,120 129,256,000
31/05/2023 7,060 0.46 ▲ 6.52 6,600 7,060 6,600 23,510 165,980,600
30/05/2023 6,600 0.26 ▲ 3.94 6,340 6,700 6,320 16,850 111,210,000
29/05/2023 6,340 0.41 ▲ 6.47 5,930 6,340 5,930 22,720 144,044,800
26/05/2023 5,930 -0.15 ▼ -2.53 6,080 6,150 5,900 7,220 42,814,600
25/05/2023 6,080 -0.02 ▼ -0.33 6,100 6,170 5,900 4,120 25,049,600
24/05/2023 6,100 0.10 ▲ 1.64 6,000 6,180 5,940 2,900 17,690,000
23/05/2023 6,000 -0.10 ▼ -1.67 6,100 6,000 5,850 4,410 26,460,000
22/05/2023 6,100 -0.08 ▼ -1.31 6,180 6,180 5,890 5,900 35,990,000
19/05/2023 6,180 -0.01 ▼ -0.16 6,190 6,300 5,780 4,670 28,860,600
18/05/2023 6,190 -0.06 ▼ -0.97 6,250 6,400 5,990 2,890 17,889,100
17/05/2023 6,250 0.00 ■■ 0.00 6,250 6,400 6,050 6,080 38,000,000
16/05/2023 6,250 0.40 ▲ 6.40 5,850 6,250 5,810 12,280 76,750,000
15/05/2023 5,850 -0.25 ▼ -4.27 6,100 6,200 5,700 10,970 64,174,500
12/05/2023 6,100 0.07 ▲ 1.15 6,030 6,430 5,870 10,450 63,745,000
11/05/2023 6,030 0.39 ▲ 6.47 5,640 6,030 5,700 23,720 143,031,600
10/05/2023 5,640 0.36 ▲ 6.38 5,280 5,640 5,300 23,190 130,791,600
09/05/2023 5,280 0.13 ▲ 2.46 5,150 5,290 5,100 2,110 11,140,800
08/05/2023 5,150 0.07 ▲ 1.36 5,080 5,290 5,090 9,440 48,616,000
05/05/2023 5,080 0.00 ■■ 0.00 5,080 5,350 5,060 1,860 9,448,800
04/05/2023 5,080 0.02 ▲ 0.39 5,060 5,100 5,040 5,870 29,819,600
28/04/2023 5,060 0.01 ▲ 0.20 5,050 5,100 5,050 13,270 67,146,200
27/04/2023 5,050 -0.02 ▼ -0.40 5,070 5,070 5,000 4,190 21,159,500
26/04/2023 5,070 0.00 ■■ 0.00 5,070 5,070 5,000 2,980 15,108,600
25/04/2023 5,070 0.06 ▲ 1.18 5,010 5,100 5,000 3,830 19,418,100
24/04/2023 5,010 -0.14 ▼ -2.79 5,150 5,150 5,010 10,080 50,500,800
21/04/2023 5,150 -0.05 ▼ -0.97 5,200 5,200 5,100 5,060 26,059,000
20/04/2023 5,200 -0.07 ▼ -1.35 5,270 5,290 5,200 480 2,496,000
19/04/2023 5,270 0.18 ▲ 3.42 5,090 5,390 5,110 4,390 23,135,300
18/04/2023 5,090 -0.02 ▼ -0.39 5,110 5,180 5,070 3,610 18,374,900
17/04/2023 5,110 0.00 ■■ 0.00 5,110 5,120 5,100 3,100 15,841,000
14/04/2023 5,110 -0.04 ▼ -0.78 5,150 5,400 5,110 4,400 22,484,000
13/04/2023 5,150 -0.03 ▼ -0.58 5,180 5,240 5,140 4,880 25,132,000
12/04/2023 5,180 0.01 ▲ 0.19 5,170 5,390 5,100 11,680 60,502,400
11/04/2023 5,170 -0.17 ▼ -3.29 5,340 5,290 5,100 3,160 16,337,200
10/04/2023 5,340 -0.10 ▼ -1.87 5,440 5,500 5,060 10,970 58,579,800
07/04/2023 5,440 0.00 ■■ 0.00 5,440 5,530 5,200 9,450 51,408,000
06/04/2023 5,440 0.35 ▲ 6.43 5,090 5,440 5,120 29,100 158,304,000
05/04/2023 5,090 0.01 ▲ 0.20 5,080 5,130 5,000 4,210 21,428,900
04/04/2023 5,080 0.00 ■■ 0.00 5,080 5,100 4,990 14,590 74,117,200
03/04/2023 5,080 0.04 ▲ 0.79 5,040 5,130 4,960 20,940 106,375,200
31/03/2023 5,040 0.04 ▲ 0.79 5,000 5,060 5,000 6,870 34,624,800
30/03/2023 5,000 0.06 ▲ 1.20 4,940 5,100 4,950 6,900 34,500,000
29/03/2023 4,940 -0.16 ▼ -3.24 5,100 5,100 4,940 3,080 15,215,200
28/03/2023 5,100 0.09 ▲ 1.76 5,010 5,120 5,010 4,680 23,868,000
24/03/2023 5,000 -1.41 ▼ -28.20 6,410 5,190 4,820 5,000 25,000,000
22/03/2023 4,810 0.31 ▲ 6.44 4,500 4,810 4,600 8,480 40,788,800
21/03/2023 4,500 -0.33 ▼ -7.33 4,830 4,890 4,500 7,060 31,770,000
20/03/2023 4,830 -0.04 ▼ -0.83 4,870 4,890 4,710 1,250 6,037,500
17/03/2023 4,870 0.00 ■■ 0.00 4,870 5,090 4,620 5,920 28,830,400
16/03/2023 4,870 -0.11 ▼ -2.26 4,980 4,980 4,870 3,930 19,139,100
15/03/2023 4,980 0.00 ■■ 0.00 4,980 5,120 4,900 4,600 22,908,000
14/03/2023 4,980 0.05 ▲ 1.00 4,930 4,980 4,830 2,760 13,744,800
13/03/2023 4,930 0.00 ■■ 0.00 4,930 4,990 4,840 2,180 10,747,400
10/03/2023 4,930 0.02 ▲ 0.41 4,910 4,990 4,930 2,950 14,543,500
09/03/2023 4,910 -0.03 ▼ -0.61 4,940 5,100 4,820 1,800 8,838,000
08/03/2023 4,940 0.04 ▲ 0.81 4,900 4,950 4,900 2,270 11,213,800
07/03/2023 4,900 -0.01 ▼ -0.20 4,910 5,100 4,700 2,560 12,544,000
06/03/2023 4,910 0.04 ▲ 0.81 4,870 5,070 4,900 1,210 5,941,100
03/03/2023 4,870 -0.21 ▼ -4.31 5,080 5,000 4,870 1,730 8,425,100
02/03/2023 5,080 0.05 ▲ 0.98 5,030 5,100 4,990 200 1,016,000
01/03/2023 5,030 0.03 ▲ 0.60 5,000 5,030 4,910 1,690 8,500,700
28/02/2023 5,000 0.05 ▲ 1.00 4,950 5,200 4,950 1,780 8,900,000
27/02/2023 4,950 -0.05 ▼ -1.01 5,000 5,180 4,920 1,740 8,613,000
24/02/2023 5,000 -0.10 ▼ -2.00 5,100 5,200 5,000 2,230 11,150,000
23/02/2023 5,100 -0.10 ▼ -1.96 5,200 5,200 4,920 12,050 61,455,000
22/02/2023 5,200 -0.20 ▼ -3.85 5,400 5,390 5,130 21,120 109,824,000
21/02/2023 5,400 0.02 ▲ 0.37 5,380 5,750 5,300 8,250 44,550,000
20/02/2023 5,380 0.08 ▲ 1.49 5,300 5,500 5,300 9,070 48,796,600
17/02/2023 5,300 0.00 ■■ 0.00 5,300 5,350 5,200 9,910 52,523,000
16/02/2023 5,300 0.31 ▲ 5.85 4,990 5,300 5,000 12,650 67,045,000
15/02/2023 4,990 0.18 ▲ 3.61 4,810 5,060 4,700 1,720 8,582,800
14/02/2023 4,810 0.01 ▲ 0.21 4,800 5,000 4,810 2,350 11,303,500
13/02/2023 4,800 -0.30 ▼ -6.25 5,100 5,000 4,750 14,450 69,360,000
10/02/2023 5,100 -0.04 ▼ -0.78 5,140 5,290 5,050 870 4,437,000
09/02/2023 5,140 -0.02 ▼ -0.39 5,160 5,200 4,970 5,530 28,424,200
08/02/2023 5,160 0.03 ▲ 0.58 5,130 5,160 4,800 2,850 14,706,000
07/02/2023 5,130 -0.02 ▼ -0.39 5,150 5,200 5,080 2,470 12,671,100
06/02/2023 5,150 -0.08 ▼ -1.55 5,230 5,290 5,030 1,530 7,879,500
03/02/2023 5,230 0.00 ■■ 0.00 5,230 5,480 5,110 5,750 30,072,500
02/02/2023 5,230 -0.17 ▼ -3.25 5,400 5,390 5,200 8,420 44,036,600
01/02/2023 5,400 -0.28 ▼ -5.19 5,680 5,760 5,400 19,590 105,786,000
31/01/2023 5,680 0.00 ■■ 0.00 5,680 5,760 5,300 16,650 94,572,000
30/01/2023 5,680 0.19 ▲ 3.35 5,490 5,680 5,500 11,970 67,989,600
27/01/2023 5,490 0.10 ▲ 1.82 5,390 5,500 5,390 2,810 15,426,900
19/01/2023 5,390 0.01 ▲ 0.19 5,380 5,400 5,100 2,130 11,480,700
18/01/2023 5,380 0.14 ▲ 2.60 5,240 5,380 5,010 3,330 17,915,400
17/01/2023 5,240 0.13 ▲ 2.48 5,110 5,270 5,120 2,510 13,152,400
16/01/2023 5,110 -0.15 ▼ -2.94 5,260 5,270 5,110 2,490 12,723,900
13/01/2023 5,260 0.00 ■■ 0.00 5,260 5,490 5,210 11,640 61,226,400
12/01/2023 5,260 -0.03 ▼ -0.57 5,290 5,300 5,100 8,650 45,499,000
11/01/2023 5,290 -0.01 ▼ -0.19 5,300 5,480 5,100 9,710 51,365,900
10/01/2023 5,300 0.00 ■■ 0.00 5,300 5,430 5,060 2,720 14,416,000
09/01/2023 5,300 0.14 ▲ 2.64 5,160 5,400 5,050 15,110 80,083,000
06/01/2023 5,160 -0.37 ▼ -7.17 5,530 5,540 5,160 3,380 17,440,800
05/01/2023 5,530 0.23 ▲ 4.16 5,300 5,560 5,300 2,730 15,096,900
04/01/2023 5,300 -0.28 ▼ -5.28 5,580 5,720 5,300 19,140 101,442,000
03/01/2023 5,580 0.30 ▲ 5.38 5,280 5,600 5,330 6,190 34,540,200
30/12/2022 5,280 -0.17 ▼ -3.22 5,450 5,820 5,130 3,960 20,908,800
29/12/2022 5,450 0.35 ▲ 6.42 5,100 5,450 4,980 17,140 93,413,000
28/12/2022 5,100 0.00 ■■ 0.00 5,100 5,100 4,910 7,110 36,261,000
27/12/2022 5,100 0.08 ▲ 1.57 5,020 5,100 4,970 3,140 16,014,000
26/12/2022 5,020 -0.37 ▼ -7.37 5,390 5,220 5,020 15,750 79,065,000
23/12/2022 5,390 -0.03 ▼ -0.56 5,420 5,590 5,390 7,840 42,257,600
22/12/2022 5,420 -0.32 ▼ -5.90 5,740 5,880 5,340 14,130 76,584,600
21/12/2022 5,740 -0.43 ▼ -7.49 6,170 6,100 5,740 16,800 96,432,000
20/12/2022 6,170 -0.46 ▼ -7.46 6,630 6,990 6,170 20,260 125,004,200
19/12/2022 6,630 0.43 ▲ 6.49 6,200 6,630 6,500 26,930 178,545,900
15/12/2022 5,800 -0.15 ▼ -2.59 5,950 6,020 5,790 6,560 38,048,000
14/12/2022 5,950 -0.05 ▼ -0.84 6,000 6,040 5,880 4,190 24,930,500
13/12/2022 6,000 0.00 ■■ 0.00 6,000 6,000 5,880 7,630 45,780,000
12/12/2022 6,000 -0.04 ▼ -0.67 6,040 6,280 5,950 11,510 69,060,000
11/12/2022 6,040 0.00 ■■ 0.00 6,040 6,100 6,000 9,980 60,279,200
09/12/2022 6,040 0.00 ■■ 0.00 6,040 6,100 6,000 9,980 60,279,200
08/12/2022 6,040 0.01 ▲ 0.17 6,030 6,250 5,910 21,240 128,289,600
07/12/2022 6,030 -0.07 ▼ -1.16 6,100 6,270 5,900 12,820 77,304,600
06/12/2022 6,100 -0.28 ▼ -4.59 6,380 6,820 6,010 14,170 86,437,000
05/12/2022 6,380 0.40 ▲ 6.27 5,980 6,390 6,060 15,980 101,952,400
04/12/2022 5,980 -0.08 ▼ -1.34 6,060 6,040 5,660 14,540 86,949,200
02/12/2022 5,980 -0.08 ▼ -1.34 6,060 6,040 5,660 14,540 86,949,200
01/12/2022 6,060 0.15 ▲ 2.48 5,910 6,240 5,500 23,030 139,561,800
30/11/2022 5,910 0.19 ▲ 3.21 5,720 6,000 5,730 5,200 30,732,000
29/11/2022 5,720 0.36 ▲ 6.29 5,360 5,730 5,360 16,720 95,638,400
28/11/2022 5,360 0.35 ▲ 6.53 5,010 5,360 5,060 11,710 62,765,600
27/11/2022 5,010 0.01 ▲ 0.20 5,000 5,180 4,860 8,520 42,685,200
25/11/2022 5,010 0.01 ▲ 0.20 5,000 5,180 4,860 8,520 42,685,200
24/11/2022 5,000 0.00 ■■ 0.00 5,000 5,000 4,650 14,270 71,350,000
23/11/2022 5,000 0.01 ▲ 0.20 4,990 5,150 4,850 12,000 60,000,000
22/11/2022 4,990 0.32 ▲ 6.41 4,670 4,990 4,510 16,090 80,289,100
21/11/2022 4,670 0.30 ▲ 6.42 4,370 4,670 4,090 18,060 84,340,200
20/11/2022 4,370 0.27 ▲ 6.18 4,100 4,400 4,180 7,040 30,764,800
18/11/2022 4,370 0.27 ▲ 6.18 4,100 4,400 4,180 7,040 30,764,800
17/11/2022 4,370 0.27 ▲ 6.18 4,100 4,380 4,100 9,920 43,350,400
16/11/2022 4,100 0.26 ▲ 6.34 3,840 4,100 3,580 12,660 51,906,000
15/11/2022 3,840 -0.28 ▼ -7.29 4,120 4,100 3,840 18,440 70,809,600
14/11/2022 4,120 -0.31 ▼ -7.52 4,430 4,200 4,120 8,120 33,454,400
13/11/2022 4,430 -0.33 ▼ -7.45 4,760 4,990 4,430 17,280 76,550,400
11/11/2022 4,430 -0.33 ▼ -7.45 4,760 4,990 4,430 17,280 76,550,400
10/11/2022 4,760 -0.35 ▼ -7.35 5,110 5,000 4,760 7,100 33,796,000
09/11/2022 5,110 -0.07 ▼ -1.37 5,180 5,240 5,000 3,310 16,914,100
08/11/2022 4,900 -0.28 ▼ -5.71 5,180 5,170 4,820 61,810 302,869,000
07/11/2022 5,180 -0.38 ▼ -7.34 5,560 5,500 5,180 71,660 371,198,800
06/11/2022 5,560 -0.41 ▼ -7.37 5,970 5,970 5,560 16,320 90,739,200
04/11/2022 5,560 -0.41 ▼ -7.37 5,970 5,970 5,560 16,320 90,739,200
03/11/2022 5,970 -0.03 ▼ -0.50 6,000 6,200 5,800 32,350 193,129,500
02/11/2022 6,000 0.05 ▲ 0.83 5,950 6,100 5,900 32,240 193,440,000
01/11/2022 5,950 0.04 ▲ 0.67 5,910 6,190 5,900 4,060 24,157,000
31/10/2022 5,910 -0.38 ▼ -6.43 6,290 6,260 5,890 11,460 67,728,600
28/10/2022 6,290 -0.12 ▼ -1.91 6,410 6,750 6,090 11,270 70,888,300
27/10/2022 6,410 0.44 ▲ 6.86 5,970 6,550 6,010 17,080 109,482,800
26/10/2022 6,260 -0.15 ▼ -2.40 6,410 6,280 5,650 21,410 134,026,600
25/10/2022 5,970 -0.44 ▼ -7.37 6,410 6,500 5,970 31,390 187,398,300
24/10/2022 6,410 -0.48 ▼ -7.49 6,890 7,070 6,410 20,220 129,610,200
21/10/2022 6,890 -0.51 ▼ -7.40 7,400 7,620 6,890 22,100 152,269,000
20/10/2022 7,400 -0.19 ▼ -2.57 7,590 7,860 7,330 4,400 32,560,000
19/10/2022 7,590 0.10 ▲ 1.32 7,490 7,680 7,490 8,170 62,010,300
18/10/2022 7,490 0.22 ▲ 2.94 7,270 7,700 7,310 13,270 99,392,300
17/10/2022 7,270 -0.53 ▼ -7.29 7,800 7,770 7,270 13,570 98,653,900
16/10/2022 7,800 0.25 ▲ 3.21 7,550 8,070 7,710 27,750 216,450,000
14/10/2022 7,800 0.25 ▲ 3.21 7,550 8,070 7,710 27,750 216,450,000
13/10/2022 7,550 0.49 ▲ 6.49 7,060 7,550 7,000 60,770 458,813,500
12/10/2022 7,060 -0.08 ▼ -1.13 7,140 7,300 6,800 17,390 122,773,400
11/10/2022 7,140 -0.53 ▼ -7.42 7,670 7,990 7,140 22,920 163,648,800
07/10/2022 7,600 -0.57 ▼ -7.50 8,170 8,160 7,600 34,970 265,772,000
06/10/2022 8,170 -0.61 ▼ -7.47 8,780 9,000 8,170 15,240 124,510,800
05/10/2022 8,780 0.57 ▲ 6.49 8,210 8,780 8,300 107,860 947,010,800
04/10/2022 8,210 -0.19 ▼ -2.31 8,400 8,700 8,100 111,520 915,579,200
03/10/2022 8,400 -0.63 ▼ -7.50 9,030 9,030 8,400 113,580 954,072,000
02/10/2022 9,030 0.03 ▲ 0.33 9,000 9,500 8,400 9,350 84,430,500
30/09/2022 9,030 0.03 ▲ 0.33 9,000 9,500 8,400 9,350 84,430,500
29/09/2022 9,000 0.00 ■■ 0.00 9,000 9,630 9,000 12,840 115,560,000
28/09/2022 9,000 -0.58 ▼ -6.44 9,580 9,580 9,000 11,250 101,250,000
27/09/2022 9,580 -0.28 ▼ -2.92 9,860 9,990 9,200 10,300 98,674,000
26/09/2022 9,860 -0.74 ▼ -7.51 10,600 10,250 9,860 33,570 331,000,200
23/09/2022 10,600 0.05 ▲ 0.47 10,550 10,800 10,550 6,700 71,020,000
22/09/2022 10,550 -0.05 ▼ -0.47 10,600 10,650 9,900 13,990 147,594,500
21/09/2022 10,600 0.10 ▲ 0.94 10,500 10,800 10,500 12,900 136,740,000
20/09/2022 10,500 0.25 ▲ 2.38 10,250 10,700 10,200 12,520 131,460,000
19/09/2022 10,250 -0.75 ▼ -7.32 11,000 11,000 10,250 33,460 342,965,000
16/09/2022 11,000 -0.65 ▼ -5.91 11,650 11,650 11,000 14,760 162,360,000
15/09/2022 11,650 -0.10 ▼ -0.86 11,750 12,100 11,600 17,280 201,312,000
14/09/2022 11,750 0.20 ▲ 1.70 11,550 12,100 11,050 17,070 200,572,500
13/09/2022 11,550 -0.55 ▼ -4.76 12,100 12,350 11,550 16,990 196,234,500
12/09/2022 12,100 0.80 ▲ 6.61 11,300 12,850 12,000 45,250 547,525,000
09/09/2022 12,050 0.75 ▲ 6.22 11,300 12,050 12,050 29,220 352,101,000
08/09/2022 11,300 0.70 ▲ 6.19 10,600 11,300 10,500 21,410 241,933,000
07/09/2022 10,600 -0.30 ▼ -2.83 10,900 11,000 10,550 22,130 234,578,000
06/09/2022 10,900 -0.30 ▼ -2.75 11,200 11,400 10,800 19,060 207,754,000
05/09/2022 11,200 -0.15 ▼ -1.34 11,350 11,400 11,150 12,730 142,576,000
04/09/2022 11,350 -0.05 ▼ -0.44 11,400 11,600 11,250 14,530 164,915,500
02/09/2022 11,350 -0.05 ▼ -0.44 11,400 11,600 11,250 14,530 164,915,500
01/09/2022 11,350 -0.05 ▼ -0.44 11,400 11,600 11,250 14,530 164,915,500
31/08/2022 11,350 -0.05 ▼ -0.44 11,400 11,600 11,250 14,530 164,915,500
30/08/2022 11,400 0.20 ▲ 1.75 11,200 11,600 11,300 16,900 192,660,000
29/08/2022 11,200 -0.75 ▼ -6.70 11,950 11,850 11,150 31,930 357,616,000
28/08/2022 11,950 -0.40 ▼ -3.35 12,350 12,400 11,850 31,350 374,632,500
26/08/2022 11,950 -0.40 ▼ -3.35 12,350 12,400 11,850 31,350 374,632,500
25/08/2022 12,350 -0.05 ▼ -0.40 12,400 12,700 12,350 29,380 362,843,000
24/08/2022 12,400 0.00 ■■ 0.00 12,400 12,700 12,350 32,350 401,140,000
23/08/2022 12,400 0.55 ▲ 4.44 11,850 12,450 11,350 20,790 257,796,000
22/08/2022 11,850 -0.85 ▼ -7.17 12,700 12,650 11,850 32,780 388,443,000
21/08/2022 12,700 -0.05 ▼ -0.39 12,750 13,000 12,600 15,660 198,882,000
19/08/2022 12,700 -0.05 ▼ -0.39 12,750 13,000 12,600 15,660 198,882,000
18/08/2022 12,750 -0.15 ▼ -1.18 12,900 13,050 12,400 14,970 190,867,500
17/08/2022 12,900 0.00 ■■ 0.00 12,900 13,250 12,650 27,570 355,653,000
16/08/2022 12,900 -0.15 ▼ -1.16 13,050 13,200 12,800 33,320 429,828,000
15/08/2022 13,050 0.00 ■■ 0.00 13,050 13,250 12,800 24,930 325,336,500
12/08/2022 13,050 0.40 ▲ 3.07 12,650 13,200 12,600 23,260 303,543,000
11/08/2022 12,650 -0.50 ▼ -3.95 13,150 13,500 12,600 44,840 567,226,000
10/08/2022 13,150 -0.25 ▼ -1.90 13,400 13,800 12,800 61,090 803,333,500
09/08/2022 13,400 -0.55 ▼ -4.10 13,950 14,000 13,400 36,020 482,668,000
08/08/2022 13,950 0.00 ■■ 0.00 13,950 14,500 13,600 28,240 393,948,000
07/08/2022 13,950 0.90 ▲ 6.45 13,050 13,950 12,600 25,760 359,352,000
05/08/2022 13,950 0.90 ▲ 6.45 13,050 13,950 12,600 25,760 359,352,000
04/08/2022 13,050 -0.25 ▼ -1.92 13,300 13,450 12,500 26,320 343,476,000
03/08/2022 13,300 -0.30 ▼ -2.26 13,600 13,400 12,650 46,830 622,839,000
02/08/2022 13,600 0.25 ▲ 1.84 13,350 14,000 13,200 47,840 650,624,000
01/08/2022 13,350 0.85 ▲ 6.37 12,500 13,350 12,200 41,230 550,420,500
29/07/2022 12,500 0.80 ▲ 6.40 11,700 12,500 11,400 83,570 1,044,625,000
28/07/2022 11,700 0.30 ▲ 2.56 11,400 11,850 11,350 42,240 494,208,000
27/07/2022 11,400 0.30 ▲ 2.63 11,100 11,850 11,200 36,510 416,214,000
26/07/2022 11,100 0.70 ▲ 6.31 10,400 11,100 10,200 17,300 192,030,000
25/07/2022 10,400 -0.20 ▼ -1.92 10,600 10,600 10,050 18,400 191,360,000
24/07/2022 10,600 -0.55 ▼ -5.19 11,150 11,150 10,600 21,170 224,402,000
22/07/2022 10,600 -0.55 ▼ -5.19 11,150 11,150 10,600 21,170 224,402,000
21/07/2022 11,150 -0.10 ▼ -0.90 11,250 11,400 10,800 24,260 270,499,000
20/07/2022 11,250 -0.25 ▼ -2.22 11,500 11,700 11,000 35,360 397,800,000
19/07/2022 11,500 0.75 ▲ 6.52 10,750 11,500 10,800 49,050 564,075,000
18/07/2022 10,750 0.84 ▲ 7.81 9,910 10,750 10,100 19,830 213,172,500
17/07/2022 10,050 0.14 ▲ 1.39 9,910 10,350 9,920 15,850 159,292,500
15/07/2022 10,050 0.14 ▲ 1.39 9,910 10,350 9,920 15,850 159,292,500
14/07/2022 9,910 -0.14 ▼ -1.41 10,050 10,050 9,800 16,090 159,451,900
13/07/2022 10,050 -0.05 ▼ -0.50 10,100 10,300 9,800 37,620 378,081,000
12/07/2022 10,100 0.05 ▲ 0.50 10,050 10,400 9,500 12,800 129,280,000
11/07/2022 10,050 0.40 ▲ 3.98 9,650 10,300 9,700 31,700 318,585,000
10/07/2022 9,650 0.63 ▲ 6.53 9,020 9,650 9,150 24,660 237,969,000
08/07/2022 9,650 0.63 ▲ 6.53 9,020 9,650 9,150 24,660 237,969,000
07/07/2022 9,020 -0.53 ▼ -5.88 9,550 9,600 9,000 19,020 171,560,400
06/07/2022 9,550 -0.60 ▼ -6.28 10,150 10,850 9,550 42,710 407,880,500
05/07/2022 10,150 0.63 ▲ 6.21 9,520 10,150 10,150 12,040 122,206,000
04/07/2022 9,520 0.62 ▲ 6.51 8,900 9,520 9,000 37,070 352,906,400
03/07/2022 8,900 0.04 ▲ 0.45 8,860 9,300 8,300 6,090 54,201,000
01/07/2022 8,900 0.04 ▲ 0.45 8,860 9,300 8,300 6,090 54,201,000
30/06/2022 8,860 -0.45 ▼ -5.08 9,310 9,960 8,660 6,970 61,754,200
29/06/2022 9,310 -0.69 ▼ -7.41 10,000 10,000 9,300 13,930 129,688,300
28/06/2022 10,000 -0.10 ▼ -1.00 10,100 10,500 9,700 10,630 106,300,000
27/06/2022 10,100 -0.15 ▼ -1.49 10,250 10,500 9,920 6,960 70,296,000
24/06/2022 10,250 0.10 ▲ 0.98 10,150 10,500 9,910 19,270 197,517,500
23/06/2022 10,150 0.62 ▲ 6.11 9,530 10,150 9,530 32,410 328,961,500
22/06/2022 9,530 0.62 ▲ 6.51 8,910 9,530 8,290 24,670 235,105,100
21/06/2022 8,910 -0.67 ▼ -7.52 9,580 9,400 8,910 25,550 227,650,500
20/06/2022 9,580 -0.72 ▼ -7.52 10,300 9,700 9,580 29,560 283,184,800
17/06/2022 10,300 -0.75 ▼ -7.28 11,050 11,450 10,300 17,490 180,147,000
16/06/2022 11,050 -0.50 ▼ -4.52 11,550 12,300 10,750 12,380 136,799,000
15/06/2022 11,550 -0.75 ▼ -6.49 12,300 12,350 11,450 22,890 264,379,500
14/06/2022 12,300 -0.90 ▼ -7.32 13,200 13,150 12,300 25,150 309,345,000
13/06/2022 13,200 -0.95 ▼ -7.20 14,150 13,500 13,200 28,830 380,556,000
12/06/2022 14,150 -0.85 ▼ -6.01 15,000 15,000 14,150 24,410 345,401,500
10/06/2022 14,150 -0.85 ▼ -6.01 15,000 15,000 14,150 24,410 345,401,500
09/06/2022 15,000 -0.50 ▼ -3.33 15,500 15,600 15,000 12,950 194,250,000
08/06/2022 15,500 0.40 ▲ 2.58 15,100 15,800 14,100 27,660 428,730,000
07/06/2022 15,100 -0.80 ▼ -5.30 15,900 15,400 14,800 24,070 363,457,000
06/06/2022 15,900 -0.95 ▼ -5.97 16,850 16,850 15,700 64,810 1,030,479,000
05/06/2022 16,850 -0.75 ▼ -4.45 17,600 18,300 16,400 52,290 881,086,500
03/06/2022 16,850 -0.75 ▼ -4.45 17,600 18,300 16,400 52,290 881,086,500
02/06/2022 17,600 -0.30 ▼ -1.70 17,900 19,000 17,200 78,520 1,381,952,000
01/06/2022 17,900 1.15 ▲ 6.42 16,750 17,900 17,900 54,310 972,149,000
31/05/2022 16,750 1.05 ▲ 6.27 15,700 16,750 16,750 62,970 1,054,747,500
30/05/2022 15,700 1.00 ▲ 6.37 14,700 15,700 14,700 58,600 920,020,000
29/05/2022 14,700 -0.05 ▼ -0.34 14,750 14,950 14,000 5,360 78,792,000
27/05/2022 14,700 -0.05 ▼ -0.34 14,750 14,950 14,000 5,360 78,792,000
26/05/2022 14,750 -0.25 ▼ -1.69 15,000 15,050 14,600 4,690 69,177,500
25/05/2022 15,000 0.00 ■■ 0.00 15,000 15,200 14,500 10,470 157,050,000
24/05/2022 15,000 -0.70 ▼ -4.67 15,700 15,900 14,800 3,840 57,600,000
23/05/2022 15,700 -0.10 ▼ -0.64 15,800 15,900 14,700 14,010 219,957,000
22/05/2022 15,800 -0.10 ▼ -0.63 15,900 16,250 15,100 4,370 69,046,000
20/05/2022 15,800 -0.10 ▼ -0.63 15,900 16,250 15,100 4,370 69,046,000
19/05/2022 15,900 0.00 ■■ 0.00 15,900 16,500 15,000 5,440 86,496,000
18/05/2022 15,900 0.10 ▲ 0.63 15,800 16,550 15,000 11,350 180,465,000
17/05/2022 15,800 1.00 ▲ 6.33 14,800 15,800 13,800 10,050 158,790,000
16/05/2022 14,800 -0.80 ▼ -5.41 15,600 16,600 14,550 8,850 130,980,000
13/05/2022 15,600 -1.15 ▼ -7.37 16,750 17,250 15,600 6,940 108,264,000
12/05/2022 16,750 -1.25 ▼ -7.46 18,000 18,450 16,750 20,350 340,862,500
11/05/2022 18,000 0.10 ▲ 0.56 17,900 18,900 17,250 13,340 240,120,000
10/05/2022 17,900 1.05 ▲ 5.87 16,850 17,900 15,700 6,590 117,961,000
09/05/2022 16,850 -1.25 ▼ -7.42 18,100 17,950 16,850 25,890 436,246,500
29/04/2022 19,850 0.00 ■■ 0.00 19,850 20,050 19,600 12,890 255,866,500
28/04/2022 19,850 -0.75 ▼ -3.78 20,600 21,200 19,700 25,170 499,624,500
27/04/2022 20,600 1.00 ▲ 4.85 19,600 20,700 19,700 19,220 395,932,000
26/04/2022 19,600 0.70 ▲ 3.57 18,900 20,200 18,700 14,700 288,120,000
25/04/2022 34,000 -1.80 ▼ -5.29 35,800 37,900 33,300 12,290 417,860,000
23/04/2022 35,800 2.30 ▲ 6.42 33,500 35,800 33,500 16,490 590,342,000
22/04/2022 35,800 2.30 ▲ 6.42 33,500 35,800 33,500 16,490 590,342,000
21/04/2022 33,500 -1.90 ▼ -5.67 35,400 35,200 32,950 35,070 1,174,845,000
20/04/2022 35,400 -2.45 ▼ -6.92 37,850 36,000 35,250 49,200 1,741,680,000
19/04/2022 37,850 -0.95 ▼ -2.51 38,800 40,400 37,350 20,430 773,275,500
18/04/2022 38,800 -1.65 ▼ -4.25 40,450 40,900 37,850 22,140 859,032,000
16/04/2022 40,450 -0.05 ▼ -0.12 40,500 40,600 39,600 15,210 615,244,500
15/04/2022 40,450 -0.05 ▼ -0.12 40,500 40,600 39,600 15,210 615,244,500
14/04/2022 40,500 -0.70 ▼ -1.73 41,200 42,000 40,000 15,730 637,065,000
13/04/2022 41,200 0.70 ▲ 1.70 40,500 41,200 38,300 24,320 1,001,984,000
12/04/2022 40,500 -2.70 ▼ -6.67 43,200 43,500 40,250 28,990 1,174,095,000
08/04/2022 43,200 -1.60 ▼ -3.70 44,800 46,750 42,000 35,210 1,521,072,000
07/04/2022 44,800 -2.20 ▼ -4.91 47,000 47,200 44,500 29,760 1,333,248,000
06/04/2022 47,000 -3.20 ▼ -6.81 50,200 49,750 46,700 45,720 2,148,840,000
05/04/2022 50,200 -0.80 ▼ -1.59 51,000 52,300 50,000 39,160 1,965,832,000
04/04/2022 51,000 3.30 ▲ 6.47 47,700 51,000 48,000 66,730 3,403,230,000
01/04/2022 47,700 0.40 ▲ 0.84 47,300 47,700 44,000 135,040 6,441,408,000
31/03/2022 47,300 -3.10 ▼ -6.55 50,400 50,300 46,900 113,380 5,362,874,000
30/03/2022 50,400 -3.50 ▼ -6.94 53,900 53,000 50,200 66,400 3,346,560,000
29/03/2022 53,900 -0.60 ▼ -1.11 54,500 56,500 50,700 61,840 3,333,176,000
28/03/2022 54,500 -3.30 ▼ -6.06 57,800 55,900 53,800 67,040 3,653,680,000
25/03/2022 57,800 0.00 ■■ 0.00 57,800 60,000 57,800 79,530 4,596,834,000
24/03/2022 57,800 3.70 ▲ 6.40 54,100 57,800 54,100 65,900 3,809,020,000
23/03/2022 54,100 1.60 ▲ 2.96 52,500 54,100 51,000 43,900 2,374,990,000
22/03/2022 52,500 0.40 ▲ 0.76 52,100 53,800 50,500 44,080 2,314,200,000
21/03/2022 52,100 -3.20 ▼ -6.14 55,300 56,400 52,000 52,320 2,725,872,000
18/03/2022 55,300 -3.30 ▼ -5.97 58,600 55,800 54,500 115,210 6,371,113,000
17/03/2022 58,600 -4.40 ▼ -7.51 63,000 63,400 58,600 65,450 3,835,370,000
16/03/2022 63,000 -1.60 ▼ -2.54 64,600 66,500 60,400 76,610 4,826,430,000
15/03/2022 64,600 1.20 ▲ 1.86 63,400 64,600 59,000 125,820 8,127,972,000
14/03/2022 63,400 -4.70 ▼ -7.41 68,100 65,000 63,400 50,590 3,207,406,000
11/03/2022 68,100 -5.10 ▼ -7.49 73,200 73,300 68,100 63,810 4,345,461,000
10/03/2022 73,200 2.10 ▲ 2.87 71,100 73,300 66,200 171,110 12,525,252,000
09/03/2022 71,100 -5.30 ▼ -7.45 76,400 76,600 71,100 31,760 2,258,136,000
08/03/2022 76,400 -5.60 ▼ -7.33 82,000 82,200 76,300 134,810 10,299,484,000
07/03/2022 82,000 -1.00 ▼ -1.22 83,000 83,800 77,200 165,630 13,581,660,000
05/03/2022 83,000 0.70 ▲ 0.84 82,300 87,000 81,000 141,180 11,717,940,000
04/03/2022 83,000 0.70 ▲ 0.84 82,300 87,000 81,000 141,180 11,717,940,000
03/03/2022 82,300 5.30 ▲ 6.44 77,000 82,300 74,400 130,340 10,726,982,000
02/03/2022 77,000 -2.70 ▼ -3.51 79,700 80,700 74,200 206,500 15,900,500,000
01/03/2022 79,700 5.20 ▲ 6.52 74,500 79,700 75,000 103,450 8,244,965,000
28/02/2022 74,500 4.80 ▲ 6.44 69,700 74,500 69,800 89,350 6,656,575,000
26/02/2022 69,700 4.50 ▲ 6.46 65,200 69,700 65,400 98,420 6,859,874,000
25/02/2022 69,700 4.50 ▲ 6.46 65,200 69,700 65,400 98,420 6,859,874,000
24/02/2022 65,200 -3.20 ▼ -4.91 68,400 73,000 63,700 140,490 9,159,948,000
23/02/2022 68,400 4.40 ▲ 6.43 64,000 68,400 61,500 115,290 7,885,836,000
22/02/2022 64,000 -2.60 ▼ -4.06 66,600 67,000 62,200 87,890 5,624,960,000
21/02/2022 66,600 -2.60 ▼ -3.90 69,200 73,800 66,400 104,430 6,955,038,000
18/02/2022 69,200 4.50 ▲ 6.50 64,700 69,200 60,200 129,100 8,933,720,000
17/02/2022 64,700 4.20 ▲ 6.49 60,500 64,700 61,000 72,320 4,679,104,000
16/02/2022 60,500 3.90 ▲ 6.45 56,600 60,500 58,000 66,210 4,005,705,000
15/02/2022 56,600 3.70 ▲ 6.54 52,900 56,600 51,500 104,350 5,906,210,000
14/02/2022 52,900 -2.10 ▼ -3.97 55,000 54,000 52,500 13,160 696,164,000
11/02/2022 55,000 0.70 ▲ 1.27 54,300 58,100 54,600 88,240 4,853,200,000
10/02/2022 54,300 3.50 ▲ 6.45 50,800 54,300 50,700 56,210 3,052,203,000
09/02/2022 50,800 -1.10 ▼ -2.17 51,900 52,000 49,950 24,850 1,262,380,000
08/02/2022 51,900 3.25 ▲ 6.26 48,650 52,000 49,850 51,990 2,698,281,000
07/02/2022 48,650 3.15 ▲ 6.47 45,500 48,650 45,600 37,960 1,846,754,000
01/02/2022 45,500 0.00 ■■ 0.00 42,550 45,500 43,000 56,200 2,557,100,000
31/01/2022 45,500 2.95 ▲ 6.48 42,550 45,500 43,000 56,200 2,557,100,000
28/01/2022 45,500 2.95 ▲ 6.48 42,550 45,500 43,000 56,200 2,557,100,000
27/01/2022 42,550 2.75 ▲ 6.46 39,800 42,550 39,800 41,790 1,778,164,500
26/01/2022 39,800 0.30 ▲ 0.75 39,500 40,000 37,500 24,670 981,866,000
25/01/2022 39,500 -0.50 ▼ -1.27 40,000 39,800 37,200 29,250 1,155,375,000
24/01/2022 40,000 -1.80 ▼ -4.50 41,800 41,800 38,900 25,880 1,035,200,000
21/01/2022 41,800 1.70 ▲ 4.07 40,100 42,600 40,100 39,280 1,641,904,000
20/01/2022 40,100 2.60 ▲ 6.48 37,500 40,100 36,900 38,940 1,561,494,000
19/01/2022 37,500 1.00 ▲ 2.67 36,500 38,000 36,500 18,890 708,375,000
18/01/2022 36,000 -2.15 ▼ -5.97 38,150 38,000 35,500 13,420 483,120,000
17/01/2022 39,000 -2.00 ▼ -5.13 41,000 42,000 39,000 21,300 830,700,000
15/01/2022 41,000 0.00 ■■ 0.00 41,000 41,200 38,150 21,380 876,580,000
14/01/2022 41,000 0.00 ■■ 0.00 41,000 41,200 38,150 21,380 876,580,000
13/01/2022 41,000 -1.60 ▼ -3.90 42,600 42,600 39,700 21,200 869,200,000
12/01/2022 42,600 -3.15 ▼ -7.39 45,750 45,000 42,550 33,250 1,416,450,000
11/01/2022 45,750 2.95 ▲ 6.45 42,800 45,750 40,000 52,900 2,420,175,000
10/01/2022 42,800 2.80 ▲ 6.54 40,000 42,800 40,000 17,020 728,456,000
08/01/2022 40,000 -1.50 ▼ -3.75 41,500 41,800 39,600 82,760 3,310,400,000
07/01/2022 40,000 -1.50 ▼ -3.75 41,500 41,800 39,600 82,760 3,310,400,000
06/01/2022 41,500 -2.90 ▼ -6.99 44,400 47,500 41,300 86,670 3,596,805,000
05/01/2022 44,400 0.00 ■■ 0.00 41,500 44,400 44,400 27,260 1,210,344,000
04/01/2022 41,500 0.00 ■■ 0.00 38,800 41,500 41,500 21,160 878,140,000
03/01/2022 29,650 -2.20 ▼ -7.42 31,850 30,000 29,650 3,390 100,513,500
31/12/2021 38,800 2.50 ▲ 6.44 36,300 38,800 38,800 22,950 890,460,000
30/12/2021 36,300 2.35 ▲ 6.47 33,950 36,300 36,300 16,820 610,566,000
29/12/2021 33,950 2.20 ▲ 6.48 31,750 33,950 33,950 22,250 755,387,500
23/12/2021 25,600 -0.90 ▼ -3.52 26,500 26,100 25,000 30,220 773,632,000
22/12/2021 25,600 -0.90 ▼ -3.52 26,500 26,100 25,000 30,220 773,632,000
21/12/2021 26,500 -1.30 ▼ -4.91 27,800 27,000 26,200 14,640 387,960,000
20/12/2021 27,800 -1.50 ▼ -5.40 29,300 28,000 27,500 7,910 219,898,000
19/12/2021 29,300 -1.80 ▼ -6.14 29,300 29,300 27,500 420 12,306,000
17/12/2021 29,300 -1.80 ▼ -6.14 29,300 29,300 27,500 420 12,306,000
16/12/2021 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 30 879,000
15/12/2021 29,300 -2.20 ▼ -7.51 31,500 30,000 29,300 2,090 61,237,000
14/12/2021 31,500 -0.50 ▼ -1.59 31,500 31,500 31,000 500 15,750,000
13/12/2021 31,500 0.30 ▲ 0.95 31,500 31,800 31,500 520 16,380,000
10/12/2021 31,500 0.65 ▲ 2.06 30,850 33,000 31,500 120 3,780,000
09/12/2021 30,850 2.00 ▲ 6.48 28,850 30,850 26,850 660 20,361,000
08/12/2021 28,850 1.85 ▲ 6.41 27,000 28,850 25,200 580 16,733,000
07/12/2021 27,000 -0.60 ▼ -2.22 27,600 27,600 25,700 1,550 41,850,000
06/12/2021 27,600 -2.05 ▼ -7.43 29,650 29,650 27,600 170 4,692,000
03/12/2021 29,650 -2.20 ▼ -7.42 31,850 30,000 29,650 3,390 100,513,500
02/12/2021 31,850 2.05 ▲ 6.44 29,800 31,850 28,050 3,280 104,468,000
01/12/2021 29,800 -2.20 ▼ -7.38 32,000 32,000 29,800 4,670 139,166,000
30/11/2021 32,000 0.10 ▲ 0.31 31,900 34,100 32,000 5,460 174,720,000
29/11/2021 31,900 2.05 ▲ 6.43 29,850 31,900 31,900 790 25,201,000
26/11/2021 29,850 1.95 ▲ 6.53 27,900 29,850 29,850 550 16,417,500
25/11/2021 27,900 1.80 ▲ 6.45 26,100 27,900 27,900 200 5,580,000
24/11/2021 26,100 1.70 ▲ 6.51 24,400 26,100 26,100 800 20,880,000
23/11/2021 24,400 1.55 ▲ 6.35 22,850 24,400 23,050 5,640 137,616,000
22/11/2021 22,850 1.45 ▲ 6.35 21,400 22,850 22,850 1,390 31,761,500
19/11/2021 21,400 1.40 ▲ 6.54 20,000 21,400 21,400 350 7,490,000
18/11/2021 20,000 1.30 ▲ 6.50 18,700 20,000 20,000 2,370 47,400,000
17/11/2021 18,700 1.20 ▲ 6.42 17,500 18,700 18,700 60 1,122,000
16/11/2021 17,500 1.10 ▲ 6.29 16,400 17,500 17,500 1,090 19,075,000
15/11/2021 16,400 1.05 ▲ 6.40 15,350 16,400 16,400 1,830 30,012,000
13/11/2021 15,400 1.05 ▲ 6.82 14,350 15,350 15,350 120 1,848,000
12/11/2021 15,350 1.00 ▲ 6.51 14,350 15,350 15,350 310 4,758,500
11/11/2021 14,350 0.90 ▲ 6.27 13,450 14,350 14,350 2,390 34,296,500
10/11/2021 13,450 0.85 ▲ 6.32 12,600 13,450 12,600 1,110 14,929,500
09/11/2021 12,600 0.80 ▲ 6.35 11,800 12,600 12,000 2,290 28,854,000
08/11/2021 11,800 0.10 ▲ 0.85 11,700 11,800 11,000 1,080 12,744,000
05/11/2021 11,800 0.10 ▲ 0.85 11,700 11,800 11,000 1,080 12,744,000
03/11/2021 11,600 0.50 ▲ 4.31 11,100 11,800 11,100 350 4,060,000
02/11/2021 11,100 0.70 ▲ 6.31 10,400 11,100 10,400 1,820 20,202,000
01/11/2021 10,400 -0.70 ▼ -6.73 11,100 11,000 10,400 90 936,000
28/10/2021 11,100 0.70 ▲ 6.31 10,400 11,100 11,000 290 3,219,000
27/10/2021 10,400 -0.70 ▼ -6.73 11,100 11,700 10,400 170 1,768,000
26/10/2021 11,100 -0.70 ▼ -6.31 11,800 11,100 11,000 20 222,000
25/10/2021 11,800 -0.20 ▼ -1.69 12,000 11,800 11,250 60 708,000
21/10/2021 12,000 0.10 ▲ 0.83 11,900 12,000 11,800 240 2,880,000
20/10/2021 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 50 595,000
19/10/2021 11,900 0.10 ▲ 0.84 11,900 12,000 11,900 270 3,213,000
16/10/2021 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 10 119,000
15/10/2021 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 10 119,000
14/10/2021 11,900 -0.10 ▼ -0.84 12,000 11,900 11,900 100 1,190,000
12/10/2021 12,000 0.30 ▲ 2.50 11,700 12,300 12,000 30 360,000
11/10/2021 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 40 468,000
08/10/2021 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 10 117,000
07/10/2021 11,700 0.70 ▲ 5.98 11,000 11,700 11,700 20 234,000
06/10/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 10 110,000
05/10/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 80 880,000
04/10/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 180 1,980,000
01/10/2021 11,000 0.75 ▲ 6.82 11,000 11,750 11,000 180 1,980,000
29/09/2021 11,000 0.20 ▲ 1.82 10,800 11,000 11,000 50 550,000
28/09/2021 10,800 -0.80 ▼ -7.41 11,600 11,600 10,800 20 216,000
27/09/2021 11,600 0.10 ▲ 0.86 11,500 11,700 11,600 300 3,480,000
24/09/2021 11,500 0.50 ▲ 4.35 11,000 11,700 11,500 520 5,980,000
23/09/2021 11,000 0.10 ▲ 0.91 10,900 11,650 11,000 50 550,000
22/09/2021 10,900 0.70 ▲ 6.42 10,200 10,900 10,900 40 436,000
21/09/2021 10,200 -0.50 ▼ -4.90 10,700 11,400 10,200 1,680 17,136,000
20/09/2021 10,700 0.40 ▲ 3.74 10,300 11,000 10,650 520 5,564,000
17/09/2021 10,300 0.20 ▲ 1.94 10,300 10,500 10,300 490 5,047,000
16/09/2021 10,300 0.38 ▲ 3.69 9,920 10,300 9,920 40 412,000
15/09/2021 9,920 -0.53 ▼ -5.34 10,450 9,920 9,920 50 496,000
14/09/2021 10,450 -0.05 ▼ -0.48 10,500 10,450 10,000 30 313,500
13/09/2021 10,500 0.30 ▲ 2.86 10,200 10,500 9,610 140 1,470,000
10/09/2021 10,200 -0.05 ▼ -0.49 10,250 10,200 10,200 10 102,000
09/09/2021 10,250 -0.05 ▼ -0.49 10,300 10,250 9,620 140 1,435,000
08/09/2021 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 40 412,000
07/09/2021 10,300 0.20 ▲ 1.94 10,100 10,750 10,300 30 309,000
06/09/2021 10,100 -0.10 ▼ -0.99 10,100 10,100 9,420 850 8,585,000
05/09/2021 9,990 0.68 ▲ 6.81 9,310 9,960 9,500 130 1,298,700
03/09/2021 9,500 0.19 ▲ 2.00 9,310 9,960 9,500 750 7,125,000
01/09/2021 10,100 0.35 ▲ 3.47 9,750 10,100 9,900 370 3,737,000
31/08/2021 9,750 0.63 ▲ 6.46 9,120 9,750 9,740 430 4,192,500
30/08/2021 9,120 -0.41 ▼ -4.50 9,530 9,120 9,050 20 182,400
27/08/2021 9,530 0.51 ▲ 5.35 9,020 9,530 9,520 220 2,096,600
26/08/2021 9,020 -0.50 ▼ -5.54 9,520 9,020 9,020 10 90,200
25/08/2021 9,520 -0.08 ▼ -0.84 9,600 9,650 9,510 410 3,903,200
24/08/2021 9,600 -0.09 ▼ -0.94 9,600 9,600 9,010 970 9,312,000
23/08/2021 9,600 -0.59 ▼ -6.15 9,600 9,600 9,010 2,040 19,584,000
20/08/2021 9,600 0.13 ▲ 1.35 9,470 9,600 9,400 310 2,976,000
19/08/2021 9,470 -0.03 ▼ -0.32 9,500 9,600 9,470 250 2,367,500
18/08/2021 9,500 -0.03 ▼ -0.32 9,500 9,550 9,470 250 2,375,000
17/08/2021 9,500 0.10 ▲ 1.05 9,400 9,730 9,400 1,200 11,400,000
16/08/2021 9,400 -0.40 ▼ -4.26 9,800 9,780 9,210 340 3,196,000
13/08/2021 9,800 0.38 ▲ 3.88 9,420 9,800 9,420 60 588,000
12/08/2021 9,420 -0.09 ▼ -0.96 9,510 9,930 9,310 420 3,956,400
11/08/2021 9,510 -0.37 ▼ -3.89 9,880 9,550 9,500 370 3,518,700
10/08/2021 9,880 0.33 ▲ 3.34 9,550 9,970 9,500 330 3,260,400
09/08/2021 9,550 0.24 ▲ 2.51 9,310 9,930 9,500 200 1,910,000
06/08/2021 9,310 -0.68 ▼ -7.30 9,990 9,900 9,310 70 651,700
05/08/2021 9,990 -0.39 ▼ -3.90 9,990 10,550 9,320 130 1,298,700
04/08/2021 9,990 0.49 ▲ 4.90 9,500 9,990 9,030 30 299,700
03/08/2021 9,500 0.19 ▲ 2.00 9,310 9,960 9,500 750 7,125,000
02/08/2021 9,310 -0.49 ▼ -5.26 9,800 10,300 9,180 60 558,600
29/07/2021 9,800 0.17 ▲ 1.73 9,630 9,800 9,300 320 3,136,000
28/07/2021 9,630 -0.17 ▼ -1.77 9,800 9,790 9,600 400 3,852,000
27/07/2021 9,800 0.30 ▲ 3.06 9,800 10,100 9,140 50 490,000
23/07/2021 9,800 -0.30 ▼ -3.06 10,100 10,100 9,800 50 490,000
21/07/2021 10,500 0.50 ▲ 4.76 10,000 10,500 9,990 20 210,000
20/07/2021 10,000 0.37 ▲ 3.70 9,630 10,000 9,030 40 400,000
19/07/2021 9,630 -0.57 ▼ -5.92 10,200 10,700 9,550 460 4,429,800
16/07/2021 10,200 -0.65 ▼ -6.37 10,850 11,050 10,100 300 3,060,000
15/07/2021 10,850 0.60 ▲ 5.53 10,250 10,850 9,540 480 5,208,000
14/07/2021 10,250 -0.75 ▼ -7.32 11,000 10,250 10,250 310 3,177,500
09/07/2021 11,000 0.40 ▲ 3.64 10,600 11,000 10,500 50 550,000
08/07/2021 10,600 0.35 ▲ 3.30 10,250 10,600 9,540 1,140 12,084,000
07/07/2021 10,250 -0.75 ▼ -7.32 11,000 10,250 10,250 20 205,000
05/07/2021 11,000 0.30 ▲ 2.73 10,700 11,300 10,000 550 6,050,000
02/07/2021 10,700 -0.80 ▼ -7.48 11,500 10,700 10,700 300 3,210,000
01/07/2021 11,500 0.65 ▲ 5.65 10,850 11,500 10,850 20 230,000
30/06/2021 10,850 0.35 ▲ 3.23 10,500 10,850 10,500 70 759,500
29/06/2021 10,500 -0.70 ▼ -6.67 11,200 11,000 10,450 1,710 17,955,000
28/06/2021 11,200 -0.80 ▼ -7.14 12,000 11,200 11,200 800 8,960,000
25/06/2021 12,000 0.40 ▲ 3.33 11,600 12,000 10,800 770 9,240,000
24/06/2021 11,600 0.50 ▲ 4.31 11,100 11,850 10,400 500 5,800,000
23/06/2021 11,100 0.65 ▲ 5.86 10,450 11,150 11,100 510 5,661,000
22/06/2021 10,450 0.65 ▲ 6.22 9,800 10,450 9,800 2,020 21,109,000
21/06/2021 9,800 0.10 ▲ 1.02 9,700 9,800 9,330 440 4,312,000
16/06/2021 10,900 0.00 ■■ 0.00 10,900 10,900 10,150 540 5,886,000
15/06/2021 8,990 -0.64 ▼ -7.12 9,630 8,990 8,990 20 179,800
14/06/2021 9,630 -0.02 ▼ -0.21 9,650 9,700 9,630 30 288,900
10/06/2021 9,650 -0.04 ▼ -0.41 9,690 9,650 9,500 120 1,158,000
09/06/2021 9,690 -0.02 ▼ -0.21 9,710 9,690 9,680 120 1,162,800
04/06/2021 9,710 -0.01 ▼ -0.10 9,720 9,710 9,710 100 971,000
03/06/2021 9,720 0.00 ■■ 0.00 9,720 9,800 9,720 50 486,000
02/06/2021 9,720 0.62 ▲ 6.38 9,100 9,720 9,030 360 3,499,200
01/06/2021 9,100 -0.68 ▼ -7.47 9,780 9,100 9,100 510 4,641,000
31/05/2021 9,780 -0.02 ▼ -0.20 9,800 9,780 9,780 90 880,200
28/05/2021 9,800 -0.03 ▼ -0.31 9,830 9,800 9,800 10 98,000
27/05/2021 9,830 0.63 ▲ 6.41 9,200 9,830 9,200 230 2,260,900
26/05/2021 9,200 -0.59 ▼ -6.41 9,790 9,200 9,200 90 828,000
25/05/2021 9,790 -0.03 ▼ -0.31 9,820 9,790 9,150 280 2,741,200
21/05/2021 9,820 0.64 ▲ 6.52 9,180 9,820 9,820 50 491,000
20/05/2021 9,180 -0.55 ▼ -5.99 9,730 9,730 9,150 300 2,754,000
19/05/2021 9,730 -0.03 ▼ -0.31 9,760 9,730 9,730 150 1,459,500
17/05/2021 9,760 0.63 ▲ 6.45 9,130 9,760 9,730 920 8,979,200
14/05/2021 9,130 0.01 ▲ 0.11 9,120 9,750 9,130 270 2,465,100
13/05/2021 9,120 0.02 ▲ 0.22 9,100 9,730 9,010 270 2,462,400
12/05/2021 9,100 -0.63 ▼ -6.92 9,730 9,100 9,100 10 91,000
11/05/2021 9,730 -0.72 ▼ -7.40 10,450 9,730 9,730 890 8,659,700
07/05/2021 10,450 -0.05 ▼ -0.48 10,500 10,450 9,770 100 1,045,000
06/05/2021 10,500 0.15 ▲ 1.43 10,350 10,500 9,660 510 5,355,000
05/05/2021 10,350 -0.70 ▼ -6.76 10,350 10,350 9,630 450 4,657,500
03/05/2021 9,170 -0.68 ▼ -7.42 9,850 10,500 9,170 280 2,567,600
28/04/2021 10,350 -0.05 ▼ -0.48 10,400 10,350 9,680 100 1,035,000
27/04/2021 10,400 0.40 ▲ 3.85 10,000 10,400 10,000 1,350 14,040,000
26/04/2021 10,000 -0.20 ▼ -2.00 10,200 10,000 9,800 410 4,100,000
23/04/2021 10,200 -0.75 ▼ -7.35 10,950 11,000 10,200 920 9,384,000
22/04/2021 10,950 -0.05 ▼ -0.46 11,000 11,200 10,300 1,600 17,520,000
20/04/2021 11,000 0.10 ▲ 0.91 10,900 11,000 10,150 1,320 14,520,000
19/04/2021 10,900 -0.30 ▼ -2.75 10,900 11,000 10,600 490 5,341,000
16/04/2021 10,900 -0.75 ▼ -6.88 10,900 10,900 10,150 540 5,886,000
15/04/2021 10,900 0.70 ▲ 6.42 10,200 10,900 10,300 3,540 38,586,000
14/04/2021 10,200 0.40 ▲ 3.92 9,800 10,200 9,800 50 510,000
13/04/2021 9,800 0.07 ▲ 0.71 9,730 9,810 9,800 230 2,254,000
12/04/2021 9,730 0.63 ▲ 6.47 9,100 9,730 9,300 280 2,724,400
08/04/2021 9,100 -0.40 ▼ -4.40 9,500 9,200 9,100 1,000 9,100,000
07/04/2021 9,500 -0.15 ▼ -1.58 9,650 9,750 9,200 110 1,045,000
06/04/2021 9,650 0.00 ■■ 0.00 9,650 9,650 9,650 150 1,447,500
03/04/2021 9,170 -0.68 ▼ -7.42 9,850 9,850 9,650 280 2,567,600
02/04/2021 9,650 -0.20 ▼ -2.07 9,850 9,850 9,650 220 2,123,000
01/04/2021 9,850 0.04 ▲ 0.41 9,810 9,850 9,850 100 985,000
31/03/2021 9,810 -0.59 ▼ -6.01 10,400 9,850 9,800 230 2,256,300
30/03/2021 10,400 0.40 ▲ 3.85 10,000 10,400 10,000 120 1,248,000
29/03/2021 10,000 0.20 ▲ 2.00 9,800 10,000 9,850 210 2,100,000
26/03/2021 9,800 0.20 ▲ 2.04 9,600 9,800 9,600 1,700 16,660,000
25/03/2021 9,600 0.10 ▲ 1.04 9,500 9,600 9,600 370 3,552,000
24/03/2021 9,500 -0.10 ▼ -1.05 9,600 9,600 9,400 1,390 13,205,000
23/03/2021 9,600 -0.10 ▼ -1.04 9,700 9,700 9,600 200 1,920,000
22/03/2021 9,700 -0.30 ▼ -3.09 10,000 9,900 9,700 480 4,656,000
19/03/2021 10,000 0.05 ▲ 0.50 9,950 10,000 9,800 170 1,700,000
18/03/2021 9,950 0.25 ▲ 2.51 9,700 9,990 9,900 270 2,686,500
17/03/2021 9,700 -0.30 ▼ -3.09 10,000 9,700 9,700 50 485,000
16/03/2021 10,000 -0.10 ▼ -1.00 10,100 10,000 9,450 710 7,100,000
15/03/2021 10,100 0.30 ▲ 2.97 9,800 10,200 9,450 850 8,585,000
12/03/2021 9,800 -0.70 ▼ -7.14 10,500 10,500 9,770 520 5,096,000
11/03/2021 10,500 0.30 ▲ 2.86 10,200 10,500 9,490 1,570 16,485,000
10/03/2021 10,200 -0.75 ▼ -7.35 10,950 10,200 10,200 820 8,364,000
09/03/2021 10,950 -0.75 ▼ -6.85 10,950 10,950 10,200 480 5,256,000
08/03/2021 10,950 -0.25 ▼ -2.28 11,200 11,950 10,500 1,660 18,177,000
05/03/2021 11,200 0.70 ▲ 6.25 10,500 11,200 11,100 1,660 18,592,000
04/03/2021 10,500 0.66 ▲ 6.29 9,840 10,500 10,500 1,800 18,900,000
03/03/2021 9,840 0.64 ▲ 6.50 9,200 9,840 9,840 2,420 23,812,800
02/03/2021 9,200 0.60 ▲ 6.52 8,600 9,200 9,100 980 9,016,000
01/03/2021 8,600 -0.31 ▼ -3.60 8,910 8,600 8,600 20 172,000
26/02/2021 8,910 -0.59 ▼ -6.62 9,500 9,940 8,900 150 1,336,500
25/02/2021 9,500 0.35 ▲ 3.68 9,150 9,500 8,800 20 190,000
24/02/2021 9,150 -0.65 ▼ -7.10 9,800 9,150 9,150 80 732,000
23/02/2021 9,800 0.50 ▲ 5.10 9,300 9,800 9,300 340 3,332,000
22/02/2021 9,300 0.60 ▲ 6.45 8,700 9,300 8,800 910 8,463,000
19/02/2021 8,700 -0.30 ▼ -3.45 9,000 9,000 8,700 220 1,914,000
18/02/2021 9,000 -0.52 ▼ -5.78 9,520 9,550 9,000 20 180,000
17/02/2021 9,520 0.62 ▲ 6.51 8,900 9,520 9,000 80 761,600
09/02/2021 8,900 -0.60 ▼ -6.74 9,500 9,900 8,900 420 3,738,000
08/02/2021 9,500 0.62 ▲ 6.53 8,880 9,500 8,280 30 285,000
05/02/2021 8,880 -0.66 ▼ -7.43 9,540 10,100 8,880 580 5,150,400
05/01/2021 7,900 -0.50 ▼ -6.33 8,400 7,900 7,900 10 79,000
01/01/2021 8,400 -0.63 ▼ -7.50 9,030 9,500 8,400 2,180 18,312,000
31/12/2020 8,400 -0.63 ▼ -7.50 9,030 9,500 8,400 2,180 18,312,000
30/12/2020 9,030 0.00 ■■ 0.00 9,030 9,030 9,030 80 722,400
29/12/2020 9,030 -0.70 ▼ -7.75 9,700 9,030 9,030 1 9,030
24/12/2020 9,700 0.10 ▲ 1.03 9,600 9,700 9,700 601 5,829,700
23/12/2020 9,700 0.10 ▲ 1.03 9,600 9,700 9,700 601 5,829,700
22/12/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,000 201 1,929,600
21/12/2020 9,600 0.40 ▲ 4.17 9,150 9,600 8,510 3 28,800
20/12/2020 9,600 0.40 ▲ 4.17 9,150 9,600 8,510 3 28,800
18/12/2020 9,600 0.40 ▲ 4.17 9,150 9,600 8,510 3 28,800
17/12/2020 9,150 0.10 ▲ 1.09 9,040 9,150 9,150 1 9,150
16/12/2020 9,150 0.10 ▲ 1.09 9,040 9,150 9,150 1 9,150
15/12/2020 9,040 0.60 ▲ 6.64 8,450 9,040 9,000 3 27,120
14/12/2020 8,450 0.50 ▲ 5.92 7,900 8,450 8,450 1 8,450
13/12/2020 7,900 -0.10 ▼ -1.27 8,000 7,900 7,900 2 15,800
11/12/2020 7,900 -0.10 ▼ -1.27 8,000 7,900 7,900 2 15,800
04/12/2020 8,000 -0.10 ▼ -1.25 8,100 8,000 8,000 20 160,000
03/12/2020 8,100 -0.50 ▼ -6.17 8,560 8,100 8,000 110 891,000
02/12/2020 8,560 -0.60 ▼ -7.01 9,200 8,560 8,560 10 85,600
01/12/2020 8,560 -0.60 ▼ -7.01 9,200 8,560 8,560 10 85,600
02/11/2020 9,200 0.00 ■■ 0.00 9,200 9,840 9,200 4 36,800
21/10/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 5 46,000
09/10/2020 9,200 0.00 ■■ 0.00 9,240 9,200 9,200 5 46,000
08/10/2020 9,240 0.60 ▲ 6.49 8,650 9,240 8,050 65 600,600
07/10/2020 8,650 -0.70 ▼ -8.09 9,300 8,660 8,650 5 43,250
06/10/2020 9,300 0.00 ■■ 0.00 9,300 9,300 8,650 128 1,190,400
01/10/2020 9,300 0.00 ■■ 0.00 9,300 9,300 8,650 263 2,445,900
25/09/2020 9,300 0.10 ▲ 1.08 9,200 9,800 9,300 16 148,800
24/09/2020 9,200 0.10 ▲ 1.09 9,090 9,200 9,200 3 27,600
23/09/2020 9,090 0.60 ▲ 6.60 8,500 9,090 9,090 18 163,620
22/09/2020 8,500 -0.30 ▼ -3.53 8,800 9,400 8,500 46 391,000
21/09/2020 8,800 -0.30 ▼ -3.41 9,080 9,400 8,800 68 598,400
18/09/2020 9,080 0.60 ▲ 6.61 8,500 9,080 8,010 30 272,400
17/09/2020 8,500 -0.10 ▼ -1.18 8,610 0 0 200 1,700,000
15/09/2020 8,610 -0.20 ▼ -2.32 8,800 9,400 8,610 36 309,960
10/09/2020 8,800 -0.60 ▼ -6.82 9,370 8,800 8,800 30 264,000
09/09/2020 9,370 0.00 ■■ 0.00 9,370 9,370 9,370 1,400 13,118,000
08/09/2020 9,370 -0.30 ▼ -3.20 9,700 10,000 9,370 2,110 19,770,700
07/09/2020 9,700 0.60 ▲ 6.19 9,090 9,700 8,800 399 3,870,300
21/08/2020 9,090 0.60 ▲ 6.60 8,500 9,090 9,090 2 18,180
18/08/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 3 25,500
17/08/2020 8,500 -0.50 ▼ -5.88 9,000 9,000 8,500 215 1,827,500
12/08/2020 9,000 -0.20 ▼ -2.22 9,200 9,200 9,000 1,503 13,527,000
04/08/2020 9,200 0.10 ▲ 1.09 9,100 9,200 8,500 2,008 18,473,600
23/07/2020 9,100 0.10 ▲ 1.10 9,000 9,100 9,100 1 9,100
21/07/2020 9,000 -0.10 ▼ -1.11 9,080 9,000 9,000 1,078 9,702,000
16/07/2020 9,080 0.60 ▲ 6.61 8,500 9,080 7,910 6 54,480
15/07/2020 8,500 -0.50 ▼ -5.88 9,000 8,500 8,500 21 178,500
14/07/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,144 10,296,000
13/07/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 104 936,000
10/07/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 100 900,000
09/07/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 100 900,000
08/07/2020 9,000 -0.20 ▼ -2.22 9,180 9,000 9,000 2,450 22,050,000
03/07/2020 9,180 0.00 ■■ 0.00 9,200 9,180 9,180 100 918,000
29/06/2020 9,200 0.20 ▲ 2.17 9,000 9,200 9,180 2,104 19,356,800
26/06/2020 9,000 -0.10 ▼ -1.11 9,100 9,000 9,000 20,000 180,000,000
25/06/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 1,350 12,285,000
24/06/2020 9,100 -0.10 ▼ -1.10 9,200 9,100 9,000 250 2,275,000
23/06/2020 9,200 0.00 ■■ 0.00 9,150 9,200 9,200 24 220,800
22/06/2020 9,150 0.00 ■■ 0.00 9,150 9,150 9,150 600 5,490,000
19/06/2020 9,150 0.20 ▲ 2.19 9,000 9,150 9,000 1,506 13,779,900
17/06/2020 9,000 -0.30 ▼ -3.33 9,300 9,010 9,000 8,460 76,140,000
16/06/2020 9,300 0.30 ▲ 3.23 9,000 9,300 9,000 1,000 9,300,000
15/06/2020 9,000 0.00 ■■ 0.00 9,000 9,450 9,000 3,087 27,783,000
12/06/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,598 14,382,000
11/06/2020 9,000 -0.40 ▼ -4.44 9,350 9,000 9,000 900 8,100,000
10/06/2020 9,350 0.00 ■■ 0.00 9,350 9,350 9,350 38 355,300
09/06/2020 9,350 0.15 ▲ 1.60 9,200 9,500 8,560 210 1,963,500
08/06/2020 9,200 0.50 ▲ 5.43 8,700 9,200 9,100 378 3,477,600
06/06/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 700 6,090,000
05/06/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 700 6,090,000
04/06/2020 8,700 0.00 ■■ 0.00 8,700 8,710 8,700 1,062 9,239,400
03/06/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 2,146 18,670,200
02/06/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 2,146 18,670,200
01/06/2020 8,700 0.20 ▲ 2.30 8,510 8,710 8,700 2,803 24,386,100
31/05/2020 8,510 0.00 ■■ 0.00 8,500 8,800 8,450 795 6,765,450
29/05/2020 8,510 0.00 ■■ 0.00 8,500 8,800 8,450 795 6,765,450
28/05/2020 8,500 0.00 ■■ 0.00 8,500 8,800 8,500 2,737 23,264,500
27/05/2020 8,500 -0.20 ▼ -2.35 8,700 8,500 8,500 3,408 28,968,000
26/05/2020 8,700 -0.30 ▼ -3.45 9,000 8,900 8,400 1,708 14,859,600
25/05/2020 9,000 0.50 ▲ 5.56 8,500 9,000 7,910 20 180,000
24/05/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 952 8,092,000
22/05/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 952 8,092,000
21/05/2020 8,500 0.50 ▲ 5.88 8,000 8,560 8,300 1,115 9,477,500
20/05/2020 8,000 0.50 ▲ 6.25 7,500 8,000 7,600 3,902 31,216,000
19/05/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,200 13,006 97,545,000
18/05/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,010 1,224 9,180,000
17/05/2020 7,500 0.00 ■■ 0.00 7,500 8,000 6,980 1,578 11,835,000
15/05/2020 7,500 0.00 ■■ 0.00 7,500 8,000 6,980 1,578 11,835,000
14/05/2020 7,500 -0.20 ▼ -2.67 7,720 8,260 7,180 3,575 26,812,500
13/05/2020 7,720 -0.60 ▼ -7.77 8,300 8,850 7,720 145 1,119,400
12/05/2020 8,300 0.50 ▲ 6.02 7,800 8,300 8,300 1 8,300
11/05/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,260 3 23,400
10/05/2020 7,800 0.40 ▲ 5.13 7,380 7,880 7,800 165 1,287,000
08/05/2020 7,800 0.40 ▲ 5.13 7,380 7,880 7,800 165 1,287,000
07/05/2020 7,380 0.00 ■■ 0.00 7,380 7,890 7,380 130 959,400
06/05/2020 7,380 0.50 ▲ 6.78 6,900 7,380 7,380 1 7,380
05/05/2020 6,900 0.00 ■■ 0.00 6,950 6,920 6,470 517 3,567,300
04/05/2020 6,950 0.00 ■■ 0.00 6,960 7,390 6,500 238 1,654,100
01/05/2020 6,960 -0.50 ▼ -7.18 7,480 7,800 6,960 119 828,240
30/04/2020 6,960 -0.50 ▼ -7.18 7,480 7,800 6,960 119 828,240
29/04/2020 6,960 -0.50 ▼ -7.18 7,480 7,800 6,960 119 828,240
28/04/2020 7,480 0.50 ▲ 6.68 7,000 7,490 7,000 246 1,840,080
27/04/2020 7,000 0.40 ▲ 5.71 6,640 7,100 7,000 75 525,000
26/04/2020 6,640 0.40 ▲ 6.02 6,210 6,640 5,780 753 4,999,920
24/04/2020 6,640 0.40 ▲ 6.02 6,210 6,640 5,780 753 4,999,920
23/04/2020 6,210 0.40 ▲ 6.44 5,810 6,210 5,410 891 5,533,110
22/04/2020 5,810 0.40 ▲ 6.88 5,430 5,810 5,800 76 441,560
21/04/2020 5,430 0.40 ▲ 7.37 5,080 5,430 5,130 568 3,084,240
20/04/2020 5,080 0.30 ▲ 5.91 4,750 5,080 4,750 1,106 5,618,480
19/04/2020 4,750 -0.20 ▼ -4.21 4,900 4,900 4,750 105 498,750
17/04/2020 4,750 -0.20 ▼ -4.21 4,900 4,900 4,750 105 498,750
16/04/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 280 1,372,000
15/04/2020 4,900 -0.20 ▼ -4.08 5,120 5,380 4,770 455 2,229,500
14/04/2020 5,120 -0.40 ▼ -7.81 5,500 5,600 5,120 1,434 7,342,080
13/04/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 5 27,500
12/04/2020 5,500 0.30 ▲ 5.45 5,220 5,500 5,220 6 33,000
10/04/2020 5,500 0.30 ▲ 5.45 5,220 5,500 5,220 6 33,000
09/04/2020 5,220 0.30 ▲ 5.75 4,880 5,220 5,220 1 5,220
08/04/2020 4,880 0.00 ■■ 0.00 4,840 5,000 4,860 63 307,440
07/04/2020 4,840 0.30 ▲ 6.20 4,550 4,840 4,550 42 203,280
06/04/2020 4,550 0.00 ■■ 0.00 4,560 4,550 4,550 18 81,900
05/04/2020 4,560 0.30 ▲ 6.58 4,280 4,560 4,560 1 4,560
03/04/2020 4,560 0.30 ▲ 6.58 4,280 4,560 4,560 1 4,560
02/04/2020 4,280 -0.30 ▼ -7.01 4,600 4,280 4,280 281 1,202,680
01/04/2020 4,280 -0.30 ▼ -7.01 4,600 4,280 4,280 281 1,202,680
27/03/2020 4,600 0.10 ▲ 2.17 4,460 4,600 4,600 6 27,600
26/03/2020 4,600 0.10 ▲ 2.17 4,460 4,600 4,600 6 27,600
25/03/2020 4,460 0.30 ▲ 6.73 4,170 4,460 4,460 75 334,500
24/03/2020 4,170 0.30 ▲ 7.19 3,910 4,170 4,170 1 4,170
23/03/2020 3,910 -0.30 ▼ -7.67 4,200 4,480 3,910 2,758 10,783,780
20/03/2020 4,200 -0.20 ▼ -4.76 4,420 4,490 4,120 416 1,747,200
19/03/2020 4,200 -0.20 ▼ -4.76 4,420 4,490 4,120 416 1,747,200
18/03/2020 4,420 0.00 ■■ 0.00 4,420 4,420 4,120 12,667 55,988,140
17/03/2020 4,420 -0.30 ▼ -6.79 4,750 4,500 4,420 238 1,051,960
13/03/2020 4,750 -0.35 ▼ -7.37 5,100 4,750 4,750 100 475,000
12/03/2020 5,100 0.25 ▲ 4.90 4,850 5,170 4,520 2,780 14,178,000
11/03/2020 4,850 0.26 ▲ 5.36 4,590 4,850 4,850 10 48,500
10/03/2020 4,590 0.00 ■■ 0.00 4,590 4,590 4,270 317 1,455,030
09/03/2020 4,590 -0.30 ▼ -6.54 4,920 5,000 4,590 111 509,490
05/03/2020 4,920 -0.40 ▼ -8.13 5,290 4,920 4,920 5 24,600
04/03/2020 5,290 0.20 ▲ 3.78 5,050 5,290 4,710 336 1,777,440
03/03/2020 5,050 0.30 ▲ 5.94 4,720 5,050 4,420 2 10,100
02/03/2020 4,720 -0.40 ▼ -8.47 5,070 4,720 4,720 1 4,720
28/02/2020 5,070 0.00 ■■ 0.00 5,040 5,070 5,060 1,328 6,732,960
27/02/2020 5,040 -0.40 ▼ -7.94 5,410 5,040 5,040 157 791,280
26/02/2020 5,410 0.30 ▲ 5.55 5,070 5,410 5,410 1 5,410
20/02/2020 5,070 0.00 ■■ 0.00 5,070 5,070 5,070 500 2,535,000
19/02/2020 5,070 0.30 ▲ 5.92 4,750 5,070 4,760 76 385,320
18/02/2020 4,750 0.30 ▲ 6.32 4,440 4,750 4,740 3 14,250
17/02/2020 4,440 -0.30 ▼ -6.76 4,750 4,440 4,440 1 4,440
15/02/2020 4,750 -0.30 ▼ -6.32 5,060 4,800 4,740 250 1,187,500
14/02/2020 4,750 -0.30 ▼ -6.32 5,060 4,800 4,740 250 1,187,500
13/02/2020 5,060 0.30 ▲ 5.93 4,730 5,060 5,060 2 10,120
12/02/2020 4,730 -0.30 ▼ -6.34 5,010 5,000 4,690 301 1,423,730
11/02/2020 5,010 -0.40 ▼ -7.98 5,370 5,010 5,010 80 400,800
10/02/2020 5,370 0.40 ▲ 7.45 5,020 5,370 5,370 1 5,370
09/02/2020 5,020 -0.10 ▼ -1.99 5,110 5,110 5,020 175 878,500
07/02/2020 5,020 -0.10 ▼ -1.99 5,110 5,110 5,020 175 878,500
06/02/2020 5,110 -0.30 ▼ -5.87 5,370 5,110 5,110 42 214,620
05/02/2020 5,370 -0.40 ▼ -7.45 5,760 5,370 5,370 46 247,020
03/02/2020 5,760 -0.40 ▼ -6.94 6,190 5,760 5,760 4 23,040
02/02/2020 5,760 -0.40 ▼ -6.94 6,190 5,760 5,760 4 23,040
31/01/2020 5,760 -0.40 ▼ -6.94 6,190 5,760 5,760 4 23,040
20/12/2019 6,190 0.02 ▲ 0.32 6,170 6,190 6,190 1,600 9,904,000
10/12/2019 6,170 0.40 ▲ 6.48 5,810 6,170 5,800 10 61,700
09/12/2019 5,810 -0.40 ▼ -6.88 6,240 5,810 5,810 311 1,806,910
06/12/2019 6,240 -0.50 ▼ -8.01 6,700 6,240 6,240 1 6,240
04/12/2019 6,700 0.40 ▲ 5.97 6,300 0 0 10 67,000
02/12/2019 6,300 0.30 ▲ 4.76 6,000 6,300 6,300 10 63,000
21/11/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2 12,000
20/11/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2 12,000
18/11/2019 6,000 -0.10 ▼ -1.67 6,060 6,290 5,640 113 678,000
15/11/2019 6,060 0.40 ▲ 6.60 5,680 6,070 6,050 156 945,360
14/11/2019 5,680 -0.40 ▼ -7.04 6,060 6,060 5,650 23 130,640
13/11/2019 6,060 -0.50 ▼ -8.25 6,510 6,070 6,060 666 4,035,960
12/11/2019 6,510 -0.50 ▼ -7.68 7,000 6,510 6,510 6 39,060
11/11/2019 7,000 -0.10 ▼ -1.43 7,100 7,000 6,610 12 84,000
08/11/2019 7,100 0.40 ▲ 5.63 6,690 7,100 7,100 1 7,100
07/11/2019 6,690 0.00 ■■ 0.00 6,700 7,150 6,240 767 5,131,230
06/11/2019 6,700 -0.50 ▼ -7.46 7,200 6,700 6,700 1 6,700
05/11/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 10 72,000
04/11/2019 7,200 0.40 ▲ 5.56 6,830 7,200 7,200 1 7,200
01/11/2019 6,830 -0.50 ▼ -7.32 7,340 6,830 6,830 77 525,910
31/10/2019 7,340 0.50 ▲ 6.81 6,860 7,340 7,300 480 3,523,200
30/10/2019 6,860 0.40 ▲ 5.83 6,420 6,860 6,860 1,555 10,667,300
29/10/2019 6,420 0.40 ▲ 6.23 6,000 6,420 6,420 1,660 10,657,200
21/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 200 1,200,000
17/10/2019 6,000 -0.40 ▼ -6.67 6,430 6,000 6,000 19 114,000
16/10/2019 6,430 -0.50 ▼ -7.78 6,900 6,430 6,430 3 19,290
09/10/2019 6,900 0.40 ▲ 5.80 6,500 6,900 6,060 6 41,400
03/10/2019 6,500 0.00 ■■ 0.00 6,510 6,500 6,500 32 208,000
01/10/2019 6,510 0.40 ▲ 6.14 6,090 6,510 6,510 1 6,510
30/09/2019 6,090 0.40 ▲ 6.57 5,700 6,090 5,700 2,011 12,246,990
27/09/2019 5,700 -0.40 ▼ -7.02 6,090 5,700 5,700 23 131,100
26/09/2019 6,090 0.00 ■■ 0.00 6,090 6,090 6,090 1,000 6,090,000
25/09/2019 6,090 0.40 ▲ 6.57 5,700 6,090 6,090 7,098 43,226,820
20/09/2019 5,700 -0.40 ▼ -7.02 6,050 5,700 5,700 207 1,179,900
18/09/2019 6,050 0.00 ■■ 0.00 6,050 6,050 6,050 5,000 30,250,000
17/09/2019 6,050 0.00 ■■ 0.00 6,050 6,050 6,050 5,000 30,250,000
12/09/2019 6,050 0.00 ■■ 0.00 6,050 6,050 6,050 10,007 60,542,350
11/09/2019 6,050 0.00 ■■ 0.00 6,050 6,050 6,050 15,000 90,750,000
10/09/2019 6,050 0.00 ■■ 0.00 6,000 6,050 6,000 31,790 192,329,500
30/08/2019 6,000 0.00 ■■ 0.00 6,020 6,000 6,000 24 144,000
29/08/2019 6,020 0.00 ■■ 0.00 6,020 6,020 6,020 2,216 13,340,320
28/08/2019 6,020 0.00 ■■ 0.00 6,020 6,020 6,000 14 84,280
27/08/2019 6,020 0.00 ■■ 0.00 6,010 6,020 6,010 2,000 12,040,000
26/08/2019 6,010 -0.30 ▼ -4.99 6,300 6,010 6,010 4 24,040
21/08/2019 6,300 0.40 ▲ 6.35 5,900 6,300 6,300 1 6,300
20/08/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1 5,900
19/08/2019 5,900 -0.30 ▼ -5.08 6,200 5,900 5,900 159 938,100
16/08/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 120 744,000
15/08/2019 6,200 0.40 ▲ 6.45 5,800 6,200 5,400 2 12,400
06/08/2019 5,800 -0.40 ▼ -6.90 6,200 6,630 5,800 8 46,400
02/08/2019 6,200 -0.30 ▼ -4.84 6,450 6,200 6,200 91 564,200
01/08/2019 6,450 0.00 ■■ 0.00 6,450 6,450 6,450 1,265 8,159,250
31/07/2019 6,450 0.00 ■■ 0.00 6,450 6,600 6,450 17 109,650
30/07/2019 6,450 0.00 ■■ 0.00 6,410 6,450 6,410 5 32,250
29/07/2019 6,410 0.00 ■■ 0.00 6,400 6,790 6,400 1,572 10,076,520
26/07/2019 6,400 -0.50 ▼ -7.81 6,880 6,400 6,400 11 70,400
25/07/2019 6,880 -0.50 ▼ -7.27 7,390 6,880 6,880 1 6,880
24/07/2019 7,390 0.40 ▲ 5.41 6,990 7,390 7,390 2 14,780
23/07/2019 6,990 0.50 ▲ 7.15 6,540 6,990 6,090 305 2,131,950
22/07/2019 6,540 0.40 ▲ 6.12 6,120 6,540 5,700 772 5,048,880
19/07/2019 6,120 -0.50 ▼ -8.17 6,580 6,120 6,120 1 6,120
18/07/2019 6,580 -0.50 ▼ -7.60 7,070 6,580 6,580 6 39,480
17/07/2019 7,070 -0.50 ▼ -7.07 7,600 7,070 7,070 1 7,070
04/07/2019 7,600 0.40 ▲ 5.26 7,170 7,600 7,600 1 7,600
17/06/2019 7,170 -0.50 ▼ -6.97 7,700 7,170 7,170 201 1,441,170
16/06/2019 7,170 -0.50 ▼ -6.97 7,700 7,170 7,170 201 1,441,170
14/06/2019 7,170 -0.50 ▼ -6.97 7,700 7,170 7,170 201 1,441,170
11/06/2019 7,700 0.50 ▲ 6.49 7,200 7,700 7,700 1 7,700
10/06/2019 7,200 0.10 ▲ 1.39 7,090 7,200 7,200 1 7,200
07/06/2019 7,090 0.20 ▲ 2.82 6,900 7,090 7,090 1 7,090
06/06/2019 7,090 0.20 ▲ 2.82 6,900 7,090 7,090 1 7,090
05/06/2019 6,900 0.40 ▲ 5.80 6,510 6,900 6,900 1 6,900
04/06/2019 6,510 0.00 ■■ 0.00 6,510 6,510 6,510 2 13,020
03/06/2019 6,510 0.00 ■■ 0.00 6,510 6,510 6,510 2 13,020
09/05/2019 6,510 -0.40 ▼ -6.14 6,950 6,510 6,510 6 39,060
08/05/2019 6,510 -0.40 ▼ -6.14 6,950 6,510 6,510 6 39,060
07/05/2019 6,950 0.40 ▲ 5.76 6,510 6,950 6,950 1 6,950
06/05/2019 6,510 -0.50 ▼ -7.68 6,990 7,300 6,510 2 13,020
03/05/2019 6,990 0.30 ▲ 4.29 6,700 7,000 6,700 16 111,840
02/05/2019 6,990 0.30 ▲ 4.29 6,700 7,000 6,700 16 111,840
26/04/2019 6,700 0.30 ▲ 4.48 6,400 6,800 6,400 4 26,800
25/04/2019 6,700 0.30 ▲ 4.48 6,400 6,800 6,400 4 26,800
24/04/2019 6,400 0.30 ▲ 4.69 6,060 6,400 6,400 1 6,400
23/04/2019 6,060 0.40 ▲ 6.60 5,680 6,060 6,060 1 6,060
22/04/2019 5,680 0.40 ▲ 7.04 5,310 5,680 5,680 1 5,680
21/04/2019 5,680 0.40 ▲ 7.04 5,310 5,680 5,680 1 5,680
19/04/2019 5,680 0.40 ▲ 7.04 5,310 5,680 5,680 1 5,680
18/04/2019 5,310 -0.40 ▼ -7.53 5,700 5,310 5,310 46 244,260
17/04/2019 5,700 0.30 ▲ 5.26 5,370 5,700 5,370 2 11,400
16/04/2019 5,370 0.00 ■■ 0.00 5,320 5,370 5,370 1 5,370
15/04/2019 5,320 -0.40 ▼ -7.52 5,720 5,320 5,320 18 95,760
14/04/2019 5,320 -0.40 ▼ -7.52 5,720 5,320 5,320 18 95,760
12/04/2019 5,320 -0.40 ▼ -7.52 5,720 5,320 5,320 18 95,760
11/04/2019 5,720 0.40 ▲ 6.99 5,350 5,720 5,720 1 5,720
10/04/2019 5,350 0.40 ▲ 7.48 5,000 5,350 5,350 3 16,050
09/04/2019 5,350 0.40 ▲ 7.48 5,000 5,350 5,350 3 16,050
05/04/2019 5,000 -0.10 ▼ -2.00 5,120 5,000 4,810 14 70,000
04/04/2019 5,000 -0.10 ▼ -2.00 5,120 5,000 4,810 14 70,000
02/04/2019 5,120 -0.40 ▼ -7.81 5,500 5,120 5,120 1 5,120
01/04/2019 5,120 -0.40 ▼ -7.81 5,500 5,120 5,120 1 5,120
28/03/2019 5,500 -0.40 ▼ -7.27 5,870 5,500 5,500 1 5,500
25/03/2019 5,870 0.40 ▲ 6.81 5,490 5,870 5,490 3,131 18,378,970
23/03/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 1,680 10,080,000
22/03/2019 5,490 -0.30 ▼ -5.46 5,800 5,500 5,490 12 65,880
21/03/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 40 232,000
20/03/2019 5,800 -0.10 ▼ -1.72 5,900 5,800 5,800 1 5,800
19/03/2019 5,900 0.40 ▲ 6.78 5,550 5,900 5,900 1 5,900
18/03/2019 5,550 -0.40 ▼ -7.21 5,900 5,900 5,490 322 1,787,100
15/03/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 2 11,800
14/03/2019 5,900 0.30 ▲ 5.08 5,600 5,900 5,900 1 5,900
13/03/2019 5,600 0.30 ▲ 5.36 5,300 5,600 5,600 1 5,600
12/03/2019 5,300 0.30 ▲ 5.66 5,000 5,300 5,290 399 2,114,700
11/03/2019 5,000 -0.40 ▼ -8.00 5,350 5,000 5,000 1 5,000
07/03/2019 5,350 0.40 ▲ 7.48 5,000 5,350 5,350 568 3,038,800
06/03/2019 5,000 -0.30 ▼ -6.00 5,250 5,610 5,000 2 10,000
05/03/2019 5,250 0.00 ■■ 0.00 5,220 5,260 5,250 303 1,590,750
04/03/2019 5,220 -0.20 ▼ -3.83 5,450 5,220 5,200 910 4,750,200
01/03/2019 5,450 0.40 ▲ 7.34 5,100 5,450 5,100 302 1,645,900
28/02/2019 5,100 0.10 ▲ 1.96 5,000 5,100 5,100 200 1,020,000
27/02/2019 5,000 -0.20 ▼ -4.00 5,200 5,000 5,000 1,200 6,000,000
25/02/2019 5,200 -0.10 ▼ -1.92 5,290 5,200 5,200 272 1,414,400
23/02/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 1,680 10,080,000
22/02/2019 5,290 0.00 ■■ 0.00 5,290 5,500 5,290 14 74,060
21/02/2019 5,290 -0.40 ▼ -7.56 5,670 5,670 5,280 1,470 7,776,300
20/02/2019 5,670 0.30 ▲ 5.29 5,350 5,670 5,200 226 1,281,420
19/02/2019 5,350 0.40 ▲ 7.48 5,000 5,350 5,000 294 1,572,900
18/02/2019 5,000 0.10 ▲ 2.00 4,890 5,230 5,000 2,537 12,685,000
15/02/2019 4,890 -0.40 ▼ -8.18 5,250 4,900 4,890 628 3,070,920
14/02/2019 5,250 -0.40 ▼ -7.62 5,640 5,250 5,250 10 52,500
01/02/2019 5,640 0.40 ▲ 7.09 5,290 5,640 5,640 1 5,640
30/01/2019 5,290 -0.40 ▼ -7.56 5,680 5,290 5,290 279 1,475,910
25/01/2019 5,680 -0.40 ▼ -7.04 6,100 5,680 5,680 775 4,402,000
24/01/2019 6,100 -0.10 ▼ -1.64 6,180 6,100 5,750 401,000 2,446,100,000
04/01/2019 6,180 -0.43 ▼ -6.96 6,180 6,180 5,750 2,010 12,421,800
19/12/2018 6,180 0.18 ▲ 2.91 6,000 6,180 6,180 10 61,800
14/12/2018 6,000 -0.10 ▼ -1.67 6,100 6,000 6,000 90 540,000
11/12/2018 6,100 0.01 ▲ 0.16 6,090 6,100 5,670 100 610,000
05/12/2018 6,090 0.09 ▲ 1.48 6,000 6,090 6,000 600 3,654,000
03/12/2018 6,000 0.19 ▲ 3.17 6,000 6,190 6,000 14,510 87,060,000
29/11/2018 6,000 0.19 ▲ 3.17 5,810 6,000 6,000 10 60,000
28/11/2018 5,810 -0.19 ▼ -3.27 6,000 5,810 5,810 400 2,324,000
23/11/2018 6,000 -0.10 ▼ -1.67 6,000 6,000 5,900 1,680 10,080,000
22/11/2018 6,000 -0.28 ▼ -4.67 6,280 6,000 6,000 1,100 6,600,000
21/11/2018 6,280 0.28 ▲ 4.46 6,000 6,280 6,280 10 62,800
15/11/2018 6,000 -0.38 ▼ -6.33 6,380 6,000 6,000 100 600,000
12/11/2018 6,380 0.03 ▲ 0.47 6,350 6,380 6,350 30 191,400
06/11/2018 6,350 0.07 ▲ 1.10 6,280 6,350 6,350 10 63,500
05/11/2018 6,280 -0.01 ▼ -0.16 6,290 6,280 5,850 3,620 22,733,600
01/11/2018 6,290 0.24 ▲ 3.82 6,050 6,290 6,050 460 2,893,400
30/10/2018 6,050 -0.05 ▼ -0.83 6,100 6,460 6,050 20 121,000
26/10/2018 6,100 0.05 ▲ 0.82 6,050 6,460 6,000 1,110 6,771,000
25/10/2018 6,050 -0.15 ▼ -2.48 6,200 6,590 6,050 350 2,117,500
24/10/2018 6,200 0.05 ▲ 0.81 6,150 6,200 5,800 68,400 424,080,000
23/10/2018 6,150 -0.05 ▼ -0.81 6,200 6,590 6,150 50 307,500
22/10/2018 6,200 -0.40 ▼ -6.45 6,600 6,600 6,200 2,400 14,880,000
16/10/2018 6,600 0.40 ▲ 6.06 6,200 6,630 5,770 7,350 48,510,000
15/10/2018 6,200 -0.09 ▼ -1.45 6,290 6,200 6,000 12,010 74,462,000
11/10/2018 6,290 0.09 ▲ 1.43 6,200 6,290 5,770 1,170 7,359,300
09/10/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 10 62,000
05/10/2018 6,200 0.30 ▲ 4.84 5,900 6,310 6,000 10,030 62,186,000
04/10/2018 5,900 -0.10 ▼ -1.69 6,000 6,000 5,800 2,000 11,800,000
02/10/2018 6,000 0.20 ▲ 3.33 5,800 6,000 6,000 16,880 101,280,000
01/10/2018 5,800 -0.40 ▼ -6.90 6,200 6,200 5,800 2,000 11,600,000
28/09/2018 6,200 0.20 ▲ 3.23 6,000 6,200 6,200 930 5,766,000
27/09/2018 6,000 -0.25 ▼ -4.17 6,250 6,250 6,000 100 600,000
26/09/2018 6,250 0.31 ▲ 4.96 5,940 6,250 5,950 2,620 16,375,000
24/09/2018 5,940 -0.35 ▼ -5.89 6,290 6,000 5,930 10,370 61,597,800
21/09/2018 6,290 0.05 ▲ 0.79 6,240 6,290 6,290 1,000 6,290,000
20/09/2018 6,240 0.18 ▲ 2.88 6,060 6,240 5,900 12,270 76,564,800
18/09/2018 6,060 -0.43 ▼ -7.10 6,490 6,060 6,040 5,360 32,481,600
17/09/2018 6,490 0.24 ▲ 3.70 6,250 6,490 5,900 12,290 79,762,100
14/09/2018 6,250 0.19 ▲ 3.04 6,060 6,470 6,000 1,250 7,812,500
12/09/2018 6,060 -0.16 ▼ -2.64 6,060 6,100 5,900 3,850 23,331,000
10/09/2018 6,060 -0.43 ▼ -7.10 6,490 6,920 6,060 50 303,000
07/09/2018 6,490 0.40 ▲ 6.16 6,090 6,490 6,010 4,090 26,544,100
06/09/2018 6,090 0.39 ▲ 6.40 5,700 6,090 5,800 13,220 80,509,800
05/09/2018 5,700 -0.40 ▼ -7.02 6,100 6,260 5,700 240 1,368,000
04/09/2018 6,100 -0.18 ▼ -2.95 6,280 6,280 6,010 21,380 130,418,000
31/08/2018 6,280 0.13 ▲ 2.07 6,150 6,280 6,140 20 125,600
30/08/2018 6,150 0.02 ▲ 0.33 6,130 6,160 6,130 560 3,444,000
29/08/2018 6,130 -0.46 ▼ -7.50 6,590 6,580 6,130 570 3,494,100
28/08/2018 6,590 0.30 ▲ 4.55 6,290 6,710 5,900 11,160 73,544,400
27/08/2018 6,290 0.10 ▲ 1.59 6,190 6,290 6,100 10,450 65,730,500
24/08/2018 6,190 0.09 ▲ 1.45 6,100 6,190 6,000 1,650 10,213,500
23/08/2018 6,100 -0.09 ▼ -1.48 6,190 6,100 6,100 20 122,000
22/08/2018 6,190 0.09 ▲ 1.45 6,100 6,190 5,810 1,110 6,870,900
20/08/2018 6,100 0.20 ▲ 3.28 5,900 6,100 6,100 200 1,220,000
17/08/2018 5,900 -0.20 ▼ -3.39 6,100 6,090 5,900 30 177,000
16/08/2018 6,100 -0.04 ▼ -0.66 6,140 6,100 6,000 7,880 48,068,000
15/08/2018 6,140 -0.05 ▼ -0.81 6,190 6,140 5,900 3,110 19,095,400
14/08/2018 6,190 0.19 ▲ 3.07 6,000 6,200 5,900 6,250 38,687,500
13/08/2018 6,000 0.42 ▲ 7.00 6,000 6,420 6,000 6,560 39,360,000
10/08/2018 6,000 -0.20 ▼ -3.33 6,200 6,000 5,900 18,000 108,000,000
09/08/2018 6,200 -0.04 ▼ -0.65 6,240 6,200 5,810 38,090 236,158,000
08/08/2018 6,240 0.14 ▲ 2.24 6,100 6,240 6,240 10 62,400
07/08/2018 6,100 0.30 ▲ 4.92 5,800 6,100 6,100 20 122,000
06/08/2018 5,800 -0.05 ▼ -0.86 5,850 5,800 5,450 3,800 22,040,000
03/08/2018 5,850 -0.44 ▼ -7.52 6,290 6,270 5,850 4,040 23,634,000
01/08/2018 6,290 0.19 ▲ 3.02 6,100 6,290 6,290 10 62,900
25/07/2018 6,100 0.10 ▲ 1.64 6,000 6,100 6,100 10 61,000
24/07/2018 6,000 0.01 ▲ 0.17 5,990 6,190 6,000 30 180,000
23/07/2018 5,990 -0.16 ▼ -2.67 6,150 5,990 5,720 80 479,200
20/07/2018 6,150 -0.03 ▼ -0.49 6,180 6,180 5,750 5,020 30,873,000
19/07/2018 6,180 -0.10 ▼ -1.62 6,280 6,180 6,180 4,000 24,720,000
06/07/2018 6,280 -0.01 ▼ -0.16 6,290 6,280 5,850 2,010 12,622,800
05/07/2018 6,290 -0.11 ▼ -1.75 6,400 6,290 5,960 4,960 31,198,400
28/06/2018 6,400 -0.11 ▼ -1.72 6,510 6,400 6,060 40 256,000
27/06/2018 6,510 -0.48 ▼ -7.37 6,990 6,510 6,510 10 65,100
26/06/2018 6,990 0.18 ▲ 2.58 6,810 6,990 6,990 10 69,900
25/06/2018 6,810 0.42 ▲ 6.17 6,390 6,830 5,950 120 817,200
22/06/2018 6,390 -0.29 ▼ -4.54 6,390 6,390 6,100 80 511,200
15/06/2018 6,390 0.09 ▲ 1.41 6,300 6,390 6,390 10 63,900
14/06/2018 6,300 0.31 ▲ 4.92 5,990 6,300 6,300 10 63,000
13/06/2018 5,990 -0.30 ▼ -5.01 6,290 6,000 5,900 140 838,600
12/06/2018 6,290 0.20 ▲ 3.18 6,090 6,290 5,790 4,020 25,285,800
11/06/2018 6,090 -0.20 ▼ -3.28 6,290 6,090 5,850 210 1,278,900
08/06/2018 6,290 -0.01 ▼ -0.16 6,300 6,350 6,290 20 125,800
07/06/2018 6,300 0.30 ▲ 4.76 6,000 6,300 6,300 10 63,000
05/06/2018 6,000 0.01 ▲ 0.17 5,990 6,000 5,600 10,140 60,840,000
04/06/2018 5,990 -0.29 ▼ -4.84 6,280 5,990 5,990 10 59,900
31/05/2018 6,280 0.19 ▲ 3.03 6,090 6,510 6,280 20 125,600
30/05/2018 6,090 -0.19 ▼ -3.12 6,090 6,090 5,900 200 1,218,000
29/05/2018 6,090 0.10 ▲ 1.64 5,990 6,090 6,090 10 60,900
28/05/2018 5,990 -0.25 ▼ -4.17 6,240 5,990 5,890 400 2,396,000
18/05/2018 6,240 0.16 ▲ 2.56 6,080 6,240 6,240 10 62,400
17/05/2018 6,080 -0.01 ▼ -0.16 6,090 6,080 5,680 70 425,600
16/05/2018 6,090 -0.21 ▼ -3.45 6,300 6,090 5,880 4,350 26,491,500
14/05/2018 6,300 0.20 ▲ 3.17 6,100 6,300 6,300 10 63,000
11/05/2018 6,100 -0.20 ▼ -3.28 6,300 6,100 5,860 500 3,050,000
10/05/2018 6,300 0.12 ▲ 1.90 6,180 6,300 6,300 10 63,000
09/05/2018 6,180 -0.12 ▼ -1.94 6,300 6,190 5,860 700 4,326,000
08/05/2018 6,300 0.10 ▲ 1.59 6,200 6,300 6,300 800 5,040,000
04/05/2018 6,200 0.01 ▲ 0.16 6,190 6,200 6,090 40 248,000
02/05/2018 6,190 -0.21 ▼ -3.39 6,400 6,190 6,090 10,100 62,519,000
27/04/2018 6,400 0.11 ▲ 1.72 6,290 6,460 6,400 60 384,000
26/04/2018 6,290 0.14 ▲ 2.23 6,150 6,290 6,290 10 62,900
24/04/2018 6,150 0.34 ▲ 5.53 5,810 6,150 5,500 30,740 189,051,000
23/04/2018 5,810 -0.42 ▼ -7.23 6,230 5,820 5,800 3,570 20,741,700
21/04/2018 6,230 0.33 ▲ 5.30 5,900 6,230 6,180 30 186,900
20/04/2018 6,230 0.33 ▲ 5.30 5,900 6,230 6,180 30 186,900
19/04/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 20 118,000
18/04/2018 5,900 -0.04 ▼ -0.68 5,940 5,900 5,900 100 590,000
12/04/2018 6,380 -0.13 ▼ -2.04 6,510 6,380 6,060 11,070 70,626,600
11/04/2018 6,510 -0.48 ▼ -7.37 6,990 6,510 6,510 1,500 9,765,000
09/04/2018 6,990 0.40 ▲ 5.72 6,590 6,990 6,990 60 419,400
06/04/2018 6,590 0.08 ▲ 1.21 6,510 6,590 6,060 1,010 6,655,900
05/04/2018 6,510 0.42 ▲ 6.45 6,090 6,510 5,720 1,360 8,853,600
04/04/2018 6,090 0.20 ▲ 3.28 6,090 6,290 6,090 7,020 42,751,800
03/04/2018 6,090 0.38 ▲ 6.24 5,710 6,090 5,500 5,290 32,216,100
02/04/2018 5,710 -0.38 ▼ -6.65 6,090 6,510 5,710 60 342,600
30/03/2018 6,090 -0.20 ▼ -3.28 6,290 6,090 5,860 70 426,300
28/03/2018 6,290 0.23 ▲ 3.66 6,060 6,290 5,650 280 1,761,200
27/03/2018 6,060 0.39 ▲ 6.44 5,670 6,060 5,330 28,930 175,315,800
26/03/2018 5,670 -0.42 ▼ -7.41 6,090 5,670 5,670 30 170,100
23/03/2018 6,090 -0.02 ▼ -0.33 6,110 6,110 6,030 29,100 177,219,000
22/03/2018 6,110 0.39 ▲ 6.38 5,720 6,110 5,420 11,060 67,576,600
21/03/2018 5,720 0.37 ▲ 6.47 5,350 5,720 5,350 5,280 30,201,600
20/03/2018 5,350 0.03 ▲ 0.56 5,320 5,690 5,350 1,830 9,790,500
19/03/2018 5,320 -0.78 ▼ -14.66 5,680 5,360 5,320 400 2,128,000
16/03/2018 5,680 -0.42 ▼ -7.39 6,100 6,490 5,680 11,850 67,308,000
15/03/2018 6,100 -0.33 ▼ -5.41 6,100 6,100 5,770 1,250 7,625,000
09/03/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 710 4,331,000
08/03/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 60 366,000
07/03/2018 6,100 0.29 ▲ 4.75 6,100 6,390 6,100 2,390 14,579,000
06/03/2018 6,100 0.04 ▲ 0.66 6,060 6,100 6,000 10,590 64,599,000
02/03/2018 6,060 0.24 ▲ 3.96 5,820 6,060 6,060 10 60,600
28/02/2018 5,820 -0.01 ▼ -0.17 5,830 5,820 5,500 940 5,470,800
27/02/2018 5,830 -0.42 ▼ -7.20 6,250 5,830 5,820 120 699,600
23/02/2018 6,250 0.25 ▲ 4.00 6,000 6,250 6,250 10 62,500
22/02/2018 6,000 -0.02 ▼ -0.33 6,020 6,020 6,000 1,700 10,200,000
21/02/2018 6,020 0.38 ▲ 6.31 5,640 6,020 6,020 10 60,200
13/02/2018 5,640 -0.24 ▼ -4.26 5,880 5,980 5,500 15,300 86,292,000
12/02/2018 5,880 0.38 ▲ 6.46 5,500 5,880 5,880 10 58,800
09/02/2018 5,500 -0.06 ▼ -1.09 5,560 5,550 5,180 17,030 93,665,000
08/02/2018 5,560 -0.41 ▼ -7.37 5,970 5,560 5,560 470 2,613,200
07/02/2018 5,970 -0.17 ▼ -2.85 6,140 6,000 5,320 5,450 32,536,500
06/02/2018 5,720 -0.42 ▼ -7.34 6,140 0 0 9,680 55,369,600
05/02/2018 6,140 -0.46 ▼ -7.49 6,600 6,590 6,140 18,330 112,546,200
02/02/2018 6,600 -0.40 ▼ -6.06 7,000 7,000 6,600 270 1,782,000
01/02/2018 7,000 0.02 ▲ 0.29 6,980 7,390 6,700 15,130 105,910,000
31/01/2018 6,980 -0.02 ▼ -0.29 7,000 7,000 6,980 210 1,465,800
30/01/2018 7,000 0.15 ▲ 2.14 6,850 7,000 6,600 3,090 21,630,000
29/01/2018 6,850 -0.50 ▼ -7.30 7,350 7,360 6,850 3,640 24,934,000
26/01/2018 7,350 -0.25 ▼ -3.40 7,350 7,400 6,880 10,660 78,351,000
25/01/2018 7,350 -0.14 ▼ -1.90 7,900 7,500 7,350 36,050 264,967,500
24/01/2018 5,980 -1.51 ▼ -25.25 7,490 7,990 7,500 1,210 7,235,800
22/01/2018 7,990 0.41 ▲ 5.13 7,490 7,990 7,500 75,850 606,041,500
19/01/2018 7,490 0.49 ▲ 6.54 7,000 7,490 7,200 80,760 604,892,400
18/01/2018 7,000 0.10 ▲ 1.43 7,000 7,300 7,000 67,510 472,570,000
17/01/2018 7,000 -0.09 ▼ -1.29 7,090 7,200 6,700 35,510 248,570,000
16/01/2018 7,090 0.14 ▲ 1.97 6,950 7,200 6,600 120 850,800
15/01/2018 6,950 0.44 ▲ 6.33 6,510 6,950 6,400 33,780 234,771,000
12/01/2018 6,510 -0.29 ▼ -4.45 6,800 7,200 6,510 1,200 7,812,000
11/01/2018 6,800 0.38 ▲ 5.59 6,420 6,800 6,220 56,160 381,888,000
10/01/2018 6,420 0.42 ▲ 6.54 6,000 6,420 6,000 22,290 143,101,800
09/01/2018 6,000 -0.20 ▼ -3.33 6,000 6,000 5,800 10,780 64,680,000
08/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 360 2,160,000
05/01/2018 6,000 0.03 ▲ 0.50 5,970 6,000 5,560 10,630 63,780,000
04/01/2018 5,970 0.39 ▲ 6.53 5,580 5,970 5,700 23,300 139,101,000
03/01/2018 5,580 -0.42 ▼ -7.53 6,000 5,800 5,580 15,350 85,653,000
29/12/2017 6,000 -0.35 ▼ -5.83 6,350 6,350 5,910 3,390 20,340,000
27/12/2017 6,350 0.25 ▲ 3.94 6,100 6,350 6,350 70 444,500
26/12/2017 6,100 0.30 ▲ 4.92 5,800 6,100 6,100 50 305,000
25/12/2017 5,800 -0.40 ▼ -6.90 6,200 5,800 5,800 80 464,000
22/12/2017 6,200 0.10 ▲ 1.61 6,100 6,200 6,200 30 186,000
21/12/2017 6,100 0.10 ▲ 1.64 6,000 6,100 6,100 160 976,000
20/12/2017 6,000 0.10 ▲ 1.67 5,900 6,000 6,000 1,620 9,720,000
19/12/2017 5,900 -0.40 ▼ -6.78 6,300 5,900 5,900 80 472,000
18/12/2017 5,960 -0.44 ▼ -7.38 6,400 5,960 5,960 300 1,788,000
15/12/2017 6,400 0.21 ▲ 3.28 6,190 6,400 6,400 10 64,000
12/12/2017 5,770 -0.43 ▼ -7.45 6,200 5,770 5,770 1,550 8,943,500
11/12/2017 6,200 0.21 ▲ 3.39 5,990 6,200 6,200 20 124,000
08/12/2017 5,610 0.01 ▲ 0.18 5,600 5,610 5,610 20 112,200
05/12/2017 5,620 -0.37 ▼ -6.18 5,900 5,900 5,620 11,480 64,517,600
04/12/2017 5,990 0.24 ▲ 4.17 5,850 5,990 5,850 3,290 19,707,100
01/12/2017 5,750 0.08 ▲ 1.41 5,670 5,750 5,670 3,780 21,735,000
30/11/2017 5,670 -0.42 ▼ -6.90 5,670 5,670 5,670 380 2,154,600
29/11/2017 6,090 0.11 ▲ 1.84 6,280 6,280 5,570 50 304,500
28/11/2017 5,980 -0.01 ▼ -0.17 5,980 5,980 5,980 8,560 51,188,800
27/11/2017 5,990 0.01 ▲ 0.17 5,580 5,990 5,580 4,300 25,757,000
24/11/2017 5,980 0.38 ▲ 6.79 5,260 5,980 5,260 1,210 7,235,800
23/11/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
22/11/2017 5,600 0.05 ▲ 0.90 5,230 5,600 5,220 1,010 5,656,000
21/11/2017 5,550 0.34 ▲ 6.53 5,230 5,550 5,220 2,580 14,319,000
20/11/2017 5,210 -0.39 ▼ -6.96 5,700 5,700 5,210 130 677,300
17/11/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
16/11/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
15/11/2017 5,600 0.10 ▲ 1.82 5,120 5,600 5,120 12,910 72,296,000
14/11/2017 5,500 0.21 ▲ 3.97 5,310 5,500 5,310 6,120 33,660,000
13/11/2017 5,290 -0.38 ▼ -6.70 5,290 5,290 5,290 1,210 6,400,900
10/11/2017 5,670 0.00 ■■ 0.00 5,670 5,670 5,670 2,290 12,984,300
09/11/2017 5,670 -0.42 ▼ -6.90 5,680 5,690 5,670 23,970 135,909,900
08/11/2017 6,090 0.11 ▲ 1.84 6,090 6,090 6,090 10 60,900
07/11/2017 5,980 0.01 ▲ 0.17 5,980 5,980 5,980 5,000 29,900,000
06/11/2017 5,970 0.00 ■■ 0.00 5,980 5,980 5,970 15,200 90,744,000
03/11/2017 5,970 0.00 ■■ 0.00 5,970 5,970 5,970 0 0
02/11/2017 5,970 0.15 ▲ 2.58 5,980 5,980 5,970 11,000 65,670,000
01/11/2017 5,820 -0.43 ▼ -6.88 5,820 5,820 5,820 200 1,164,000
31/10/2017 6,250 0.25 ▲ 4.17 6,250 6,250 6,250 10 62,500
30/10/2017 6,000 -0.10 ▼ -1.64 6,010 6,010 6,000 5,010 30,060,000
27/10/2017 6,100 -0.20 ▼ -3.17 6,500 6,500 6,100 3,010 18,361,000
26/10/2017 6,300 0.20 ▲ 3.28 6,100 6,300 6,100 2,660 16,758,000
25/10/2017 6,100 -0.40 ▼ -6.15 6,100 6,300 6,100 5,110 31,171,000
24/10/2017 6,500 -0.02 ▼ -0.31 6,520 6,520 6,300 5,020 32,630,000
23/10/2017 6,520 0.32 ▲ 5.16 6,520 6,520 6,200 21,550 140,506,000
20/10/2017 6,200 0.10 ▲ 1.64 6,150 6,200 6,110 17,760 110,112,000
19/10/2017 6,100 -0.20 ▼ -3.17 6,350 6,350 6,100 5,890 35,929,000
18/10/2017 6,300 0.24 ▲ 3.96 6,080 6,400 6,080 175,190 1,103,697,000
17/10/2017 6,060 -0.44 ▼ -6.77 6,500 6,500 6,060 122,380 741,622,800
16/10/2017 6,500 0.00 ■■ 0.00 6,300 6,500 6,060 168,760 1,096,940,000
13/10/2017 6,500 0.08 ▲ 1.25 6,800 6,800 6,040 171,130 1,112,345,000
12/10/2017 6,420 0.42 ▲ 7.00 6,000 6,420 6,000 177,510 1,139,614,200
11/10/2017 6,000 0.00 ■■ 0.00 6,010 6,010 6,000 173,210 1,039,260,000
10/10/2017 6,000 0.00 ■■ 0.00 6,300 6,300 6,000 162,760 976,560,000
09/10/2017 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 182,300 1,093,800,000
06/10/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 178,840 1,073,040,000
05/10/2017 6,000 0.00 ■■ 0.00 5,900 6,300 5,900 174,070 1,044,420,000
04/10/2017 6,000 -0.33 ▼ -5.21 6,330 6,330 5,890 175,650 1,053,900,000
03/10/2017 6,330 -0.47 ▼ -6.91 6,400 6,400 6,330 3,020 19,116,600
02/10/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
29/09/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 130 884,000
28/09/2017 6,800 -0.20 ▼ -2.86 7,390 7,390 6,800 1,020 6,936,000
27/09/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
26/09/2017 7,000 0.00 ■■ 0.00 6,550 7,000 6,520 700 4,900,000
25/09/2017 7,000 0.20 ▲ 2.94 7,100 7,250 7,000 1,000 7,000,000
22/09/2017 6,800 0.05 ▲ 0.74 6,950 6,950 6,800 220 1,496,000
21/09/2017 6,750 0.27 ▲ 4.17 6,510 6,750 6,500 15,360 103,680,000
20/09/2017 6,480 0.08 ▲ 1.25 6,500 6,500 6,300 29,010 187,984,800
19/09/2017 6,400 0.13 ▲ 2.07 6,260 6,480 6,260 21,210 135,744,000
18/09/2017 6,270 -0.01 ▼ -0.16 6,200 6,270 6,200 16,100 100,947,000
15/09/2017 6,280 -0.01 ▼ -0.16 6,000 6,280 5,990 38,080 239,142,400
14/09/2017 6,290 0.29 ▲ 4.83 5,800 6,290 5,800 7,490 47,112,100
13/09/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,510 21,060,000
12/09/2017 6,000 -0.25 ▼ -4.00 6,000 6,000 6,000 310 1,860,000
11/09/2017 6,250 -0.03 ▼ -0.48 6,250 6,250 6,250 10 62,500
08/09/2017 6,280 -0.04 ▼ -0.63 6,310 6,310 6,000 2,680 16,830,400
07/09/2017 6,320 -0.06 ▼ -0.94 6,000 6,320 6,000 10,000 63,200,000
06/09/2017 6,380 0.16 ▲ 2.57 6,390 6,390 6,100 31,630 201,799,400
05/09/2017 6,220 0.12 ▲ 1.97 6,100 6,220 6,100 25,400 157,988,000
01/09/2017 6,100 0.00 ■■ 0.00 6,100 6,220 6,100 9,900 60,390,000
31/08/2017 6,100 -0.20 ▼ -3.17 6,000 6,300 6,000 28,940 176,534,000
30/08/2017 6,300 0.10 ▲ 1.61 6,000 6,400 6,000 68,180 429,534,000
29/08/2017 6,200 0.29 ▲ 4.91 6,200 6,290 6,200 120 744,000
28/08/2017 5,910 0.06 ▲ 1.03 5,950 6,200 5,900 17,830 105,375,300
25/08/2017 5,850 0.20 ▲ 3.54 5,780 5,900 5,780 22,020 128,817,000
24/08/2017 5,650 0.00 ■■ 0.00 5,650 5,800 5,650 20,440 115,486,000
23/08/2017 5,650 0.05 ▲ 0.89 5,650 5,650 5,650 100 565,000
22/08/2017 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 10 56,000
21/08/2017 5,400 0.19 ▲ 3.65 5,410 5,570 5,400 440 2,376,000
18/08/2017 5,210 -0.30 ▼ -5.44 5,750 5,750 5,130 5,150 26,831,500
17/08/2017 5,510 -0.33 ▼ -5.65 5,500 5,510 5,440 9,360 51,573,600
16/08/2017 5,840 -0.06 ▼ -1.02 5,550 5,840 5,550 820 4,788,800
15/08/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
14/08/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
11/08/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
10/08/2017 5,900 0.20 ▲ 3.51 5,690 5,900 5,690 12,230 72,157,000
09/08/2017 5,700 0.00 ■■ 0.00 5,610 5,700 5,610 6,340 36,138,000
08/08/2017 5,700 -0.12 ▼ -2.06 5,820 5,820 5,700 7,610 43,377,000
07/08/2017 5,820 0.00 ■■ 0.00 5,560 5,820 5,560 18,030 104,934,600
04/08/2017 5,820 0.29 ▲ 5.24 5,530 5,830 5,530 610 3,550,200
03/08/2017 5,530 -0.36 ▼ -6.11 5,650 5,700 5,480 16,600 91,798,000
02/08/2017 5,890 0.00 ■■ 0.00 5,890 5,890 5,890 10 58,900
01/08/2017 5,890 0.19 ▲ 3.33 5,670 5,900 5,670 12,040 70,915,600
31/07/2017 5,700 -0.05 ▼ -0.87 5,700 5,700 5,670 13,450 76,665,000
28/07/2017 5,750 0.00 ■■ 0.00 5,700 5,750 5,700 2,980 17,135,000
27/07/2017 5,750 -0.04 ▼ -0.69 5,700 5,750 5,650 16,060 92,345,000
26/07/2017 5,790 -0.06 ▼ -1.03 5,700 5,790 5,700 6,010 34,797,900
25/07/2017 5,850 0.15 ▲ 2.63 5,700 5,850 5,700 10,320 60,372,000
24/07/2017 5,700 0.00 ■■ 0.00 5,520 5,700 5,320 2,050 11,685,000
21/07/2017 5,700 -0.05 ▼ -0.87 5,750 5,750 5,680 6,410 36,537,000
20/07/2017 5,750 -0.14 ▼ -2.38 5,660 5,750 5,650 5,460 31,395,000
19/07/2017 5,890 -0.04 ▼ -0.67 5,890 5,890 5,680 130 765,700
18/07/2017 5,930 -0.02 ▼ -0.34 5,900 5,930 5,900 500 2,965,000
17/07/2017 5,950 0.21 ▲ 3.66 5,700 5,950 5,700 3,970 23,621,500
14/07/2017 5,740 0.04 ▲ 0.70 5,740 5,740 5,740 1,000 5,740,000
13/07/2017 5,700 -0.11 ▼ -1.89 5,800 5,800 5,700 2,850 16,245,000
12/07/2017 5,810 0.00 ■■ 0.00 5,750 5,810 5,650 3,470 20,160,700
11/07/2017 5,810 0.01 ▲ 0.17 5,610 5,810 5,610 7,120 41,367,200
10/07/2017 5,800 0.19 ▲ 3.39 6,000 6,000 5,620 6,250 36,250,000
07/07/2017 5,610 -0.02 ▼ -0.36 6,000 6,000 5,510 16,320 91,555,200
06/07/2017 5,630 -0.27 ▼ -4.58 5,700 5,800 5,600 40,710 229,197,300
05/07/2017 5,900 -0.19 ▼ -3.12 6,000 6,000 5,800 12,700 74,930,000
04/07/2017 6,090 0.04 ▲ 0.66 6,100 6,100 6,080 120 730,800
03/07/2017 6,050 0.38 ▲ 6.70 6,060 6,060 6,000 48,980 296,329,000
30/06/2017 5,670 0.37 ▲ 6.98 5,670 5,670 5,670 14,350 81,364,500
29/06/2017 5,300 -0.30 ▼ -5.36 5,940 5,940 5,300 8,590 45,527,000
28/06/2017 5,600 -0.30 ▼ -5.08 5,600 5,600 5,600 5,000 28,000,000
27/06/2017 5,900 -0.20 ▼ -3.28 5,710 5,900 5,710 3,520 20,768,000
26/06/2017 6,100 0.20 ▲ 3.39 5,520 6,100 5,500 3,720 22,692,000
23/06/2017 5,900 0.10 ▲ 1.72 5,900 5,900 5,900 4,180 24,662,000
22/06/2017 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 860 4,988,000
21/06/2017 6,000 0.00 ■■ 0.00 6,230 6,230 5,660 130 780,000
20/06/2017 6,000 0.20 ▲ 3.45 5,660 6,000 5,660 3,390 20,340,000
19/06/2017 5,800 -0.20 ▼ -3.33 5,820 6,030 5,800 5,980 34,684,000
16/06/2017 6,000 -0.10 ▼ -1.64 6,050 6,100 5,910 3,760 22,560,000
15/06/2017 6,100 0.25 ▲ 4.27 6,090 6,250 5,910 13,280 81,008,000
14/06/2017 5,850 -0.20 ▼ -3.31 6,100 6,100 5,850 3,320 19,422,000
13/06/2017 6,050 0.28 ▲ 4.85 6,130 6,130 5,780 7,470 45,193,500
12/06/2017 5,770 -0.32 ▼ -5.25 6,000 6,070 5,770 12,720 73,394,400
09/06/2017 6,090 -0.10 ▼ -1.62 5,850 6,090 5,810 9,790 59,621,100
08/06/2017 6,190 0.19 ▲ 3.17 6,000 6,380 5,900 10,130 62,704,700
07/06/2017 6,000 0.39 ▲ 6.95 5,880 6,000 5,880 14,440 86,640,000
06/06/2017 5,610 -0.34 ▼ -5.71 5,800 5,900 5,610 2,330 13,071,300
05/06/2017 5,950 0.32 ▲ 5.68 5,990 5,990 5,710 13,240 78,778,000
02/06/2017 5,630 -0.32 ▼ -5.38 5,630 5,630 5,630 20 112,600
01/06/2017 5,950 0.26 ▲ 4.57 5,670 6,000 5,670 4,300 25,585,000
31/05/2017 5,690 -0.41 ▼ -6.72 6,060 6,060 5,690 3,340 19,004,600
30/05/2017 6,100 0.00 ■■ 0.00 6,100 6,100 5,750 11,250 68,625,000
29/05/2017 6,100 0.10 ▲ 1.67 6,100 6,100 6,100 10 61,000
26/05/2017 6,000 -0.10 ▼ -1.64 6,100 6,100 5,710 8,250 49,500,000
25/05/2017 6,100 -0.06 ▼ -0.97 5,820 6,160 5,810 14,240 86,864,000
24/05/2017 6,160 0.00 ■■ 0.00 6,160 6,160 6,160 0 0
23/05/2017 6,160 -0.02 ▼ -0.32 5,900 6,160 5,800 180 1,108,800
22/05/2017 6,180 0.18 ▲ 3.00 6,180 6,180 6,180 900 5,562,000
19/05/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 36,300 217,800,000
18/05/2017 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 1,920 11,520,000
17/05/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 42,320 253,920,000
16/05/2017 6,000 -0.23 ▼ -3.69 6,390 6,390 5,910 17,240 103,440,000
15/05/2017 6,230 -0.07 ▼ -1.11 6,000 6,230 6,000 4,400 27,412,000
09/05/2017 6,180 -0.02 ▼ -0.32 6,010 6,180 6,000 17,520 108,273,600
08/05/2017 6,200 0.06 ▲ 0.98 6,250 6,250 6,000 29,140 180,668,000
05/05/2017 6,140 0.03 ▲ 0.49 5,700 6,140 5,700 21,810 133,913,400
04/05/2017 6,110 0.01 ▲ 0.16 6,110 6,110 6,110 10 61,100
03/05/2017 6,100 -0.04 ▼ -0.65 6,120 6,130 6,100 270 1,647,000
28/04/2017 6,140 0.00 ■■ 0.00 6,140 6,140 6,140 0 0
27/04/2017 6,140 0.00 ■■ 0.00 5,820 6,140 5,820 5,560 34,138,400
26/04/2017 6,140 0.00 ■■ 0.00 6,140 6,140 5,820 13,810 84,793,400
25/04/2017 6,140 -0.01 ▼ -0.16 6,140 6,150 6,130 29,020 178,182,800
24/04/2017 6,150 0.00 ■■ 0.00 6,090 6,150 6,090 69,150 425,272,500
21/04/2017 6,150 0.00 ■■ 0.00 6,140 6,150 6,140 31,000 190,650,000
20/04/2017 6,150 0.02 ▲ 0.33 6,140 6,150 6,130 3,070 18,880,500
19/04/2017 6,130 0.00 ■■ 0.00 6,150 6,240 5,750 17,290 105,987,700
18/04/2017 6,130 0.18 ▲ 3.03 5,950 6,190 5,950 22,720 139,273,600
17/04/2017 5,950 0.25 ▲ 4.39 5,620 5,960 5,600 18,810 111,919,500
14/04/2017 5,700 -0.29 ▼ -4.84 5,650 6,190 5,650 36,480 207,936,000
13/04/2017 5,990 -0.11 ▼ -1.80 5,920 6,100 5,800 22,900 137,171,000
12/04/2017 6,100 -0.30 ▼ -4.69 6,400 6,500 6,100 129,040 787,144,000
11/04/2017 6,400 0.10 ▲ 1.59 6,490 6,490 6,200 30,000 192,000,000
10/04/2017 6,300 0.30 ▲ 5.00 6,350 6,350 6,100 68,290 430,227,000
07/04/2017 6,000 0.16 ▲ 2.74 5,920 6,230 5,920 19,980 119,880,000
05/04/2017 5,840 -0.33 ▼ -5.35 6,170 6,200 5,800 28,310 165,330,400
04/04/2017 6,170 0.40 ▲ 6.93 6,140 6,170 5,900 90,240 556,780,800
03/04/2017 5,770 0.37 ▲ 6.85 5,400 5,770 5,310 113,780 656,510,600
31/03/2017 5,400 0.09 ▲ 1.69 5,310 5,400 5,200 8,050 43,470,000
30/03/2017 5,310 -0.27 ▼ -4.84 5,400 5,600 5,310 50,510 268,208,100
29/03/2017 5,580 0.15 ▲ 2.76 5,430 5,600 5,430 20,230 112,883,400
28/03/2017 5,430 0.20 ▲ 3.82 5,400 5,430 5,250 2,490 13,520,700
27/03/2017 5,230 -0.30 ▼ -5.42 5,480 5,500 5,230 15,700 82,111,000
24/03/2017 5,530 -0.03 ▼ -0.54 5,560 5,560 5,300 9,440 52,203,200
23/03/2017 5,560 0.01 ▲ 0.18 5,580 5,580 5,270 28,450 158,182,000
22/03/2017 5,550 -0.05 ▼ -0.89 5,500 5,650 5,230 18,470 102,508,500
21/03/2017 5,600 0.12 ▲ 2.19 5,400 5,600 5,200 15,550 87,080,000
20/03/2017 5,480 -0.01 ▼ -0.18 5,550 5,650 5,200 21,160 115,956,800
17/03/2017 5,490 0.25 ▲ 4.77 5,090 5,600 5,080 53,590 294,209,100
16/03/2017 5,240 -0.06 ▼ -1.13 5,240 5,240 5,080 15,710 82,320,400
15/03/2017 5,300 0.07 ▲ 1.34 5,500 5,500 5,300 5,010 26,553,000
14/03/2017 5,230 -0.01 ▼ -0.19 5,200 5,240 5,070 10,930 57,163,900
13/03/2017 5,240 -0.03 ▼ -0.57 5,280 5,280 5,100 25,090 131,471,600
10/03/2017 5,270 0.07 ▲ 1.35 5,190 5,290 5,190 22,730 119,787,100
09/03/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 10,240 53,248,000
08/03/2017 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 13,780 71,656,000
07/03/2017 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 34,670 176,817,000
06/03/2017 5,200 -0.09 ▼ -1.70 5,000 5,270 4,950 73,390 381,628,000
03/03/2017 5,290 -0.07 ▼ -1.31 5,350 5,350 5,200 2,310 12,219,900
02/03/2017 5,360 -0.01 ▼ -0.19 5,370 5,370 5,060 15,750 84,420,000
01/03/2017 5,370 -0.02 ▼ -0.37 5,390 5,390 5,200 2,220 11,921,400
28/02/2017 5,390 0.19 ▲ 3.65 5,120 5,400 5,120 23,120 124,616,800
27/02/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 246,020 1,279,304,000
24/02/2017 5,200 0.05 ▲ 0.97 5,190 5,200 5,190 8,240 42,848,000
23/02/2017 5,150 -0.35 ▼ -6.36 5,400 5,500 5,150 25,510 131,376,500
22/02/2017 5,500 0.16 ▲ 3.00 5,330 5,600 5,000 36,010 198,055,000
21/02/2017 5,340 0.00 ■■ 0.00 5,340 5,340 5,210 27,650 147,651,000
20/02/2017 5,340 0.13 ▲ 2.50 5,200 5,350 5,200 22,680 121,111,200
17/02/2017 5,210 -0.39 ▼ -6.96 5,600 5,600 5,210 12,540 65,333,400
16/02/2017 5,600 0.13 ▲ 2.38 5,160 5,600 5,160 1,910 10,696,000
15/02/2017 5,470 -0.01 ▼ -0.18 5,550 5,550 5,130 5,190 28,389,300
14/02/2017 5,480 0.27 ▲ 5.18 5,120 5,490 5,120 13,770 75,459,600
13/02/2017 5,210 -0.23 ▼ -4.23 5,420 5,600 5,100 61,050 318,070,500
10/02/2017 5,440 -0.01 ▼ -0.18 5,450 5,480 5,430 260 1,414,400
09/02/2017 5,450 0.35 ▲ 6.86 5,100 5,450 5,100 7,190 39,185,500
08/02/2017 5,100 -0.28 ▼ -5.20 5,530 5,550 5,100 2,140 10,914,000
07/02/2017 5,380 -0.40 ▼ -6.92 5,780 5,780 5,380 8,090 43,524,200
06/02/2017 5,780 -0.01 ▼ -0.17 5,400 5,780 5,390 2,230 12,889,400
03/02/2017 5,790 0.05 ▲ 0.87 5,800 5,800 5,350 1,600 9,264,000
02/02/2017 5,740 -0.16 ▼ -2.71 5,500 5,740 5,500 1,310 7,519,400
25/01/2017 5,900 0.20 ▲ 3.51 5,800 5,900 5,770 310 1,829,000
24/01/2017 5,700 0.00 ■■ 0.00 5,850 5,850 5,360 9,270 52,839,000
23/01/2017 5,700 0.20 ▲ 3.64 5,770 5,770 5,300 6,210 35,397,000
20/01/2017 5,500 -0.40 ▼ -6.78 5,870 5,870 5,500 90 495,000
19/01/2017 5,900 -0.04 ▼ -0.67 5,800 5,900 5,600 950 5,605,000
18/01/2017 5,940 0.36 ▲ 6.45 5,730 5,940 5,310 540 3,207,600
17/01/2017 5,580 0.00 ■■ 0.00 5,880 5,880 5,560 250 1,395,000
16/01/2017 5,580 -0.42 ▼ -7.00 5,980 5,980 5,580 10,540 58,813,200
13/01/2017 6,000 0.01 ▲ 0.17 5,980 6,000 5,980 5,010 30,060,000
12/01/2017 5,990 0.00 ■■ 0.00 5,580 6,100 5,580 5,260 31,507,400
11/01/2017 5,990 0.00 ■■ 0.00 5,990 5,990 5,990 10 59,900
10/01/2017 5,990 -0.01 ▼ -0.17 5,900 6,000 5,900 60 359,400
09/01/2017 6,000 0.18 ▲ 3.09 5,800 6,000 5,800 24,600 147,600,000
06/01/2017 5,820 0.22 ▲ 3.93 5,790 5,820 5,410 47,400 275,868,000
05/01/2017 5,600 -0.40 ▼ -6.67 5,710 6,000 5,600 1,840 10,304,000
04/01/2017 6,000 -0.27 ▼ -4.31 6,250 6,250 6,000 12,920 77,520,000
03/01/2017 6,270 -0.47 ▼ -6.97 6,400 6,700 6,270 8,660 54,298,200
30/12/2016 6,740 0.01 ▲ 0.15 6,740 6,740 6,400 68,830 463,914,200
29/12/2016 6,730 0.34 ▲ 5.32 6,390 6,780 5,950 29,200 196,516,000
28/12/2016 6,390 0.33 ▲ 5.45 6,440 6,440 5,640 22,820 145,819,800
27/12/2016 6,060 0.39 ▲ 6.88 6,060 6,060 6,060 41,460 251,247,600
26/12/2016 5,670 0.37 ▲ 6.98 5,250 5,670 5,250 200,250 1,135,417,500
23/12/2016 5,300 0.01 ▲ 0.19 5,400 5,400 5,300 310 1,643,000
22/12/2016 5,290 0.24 ▲ 4.75 5,390 5,390 5,290 20 105,800
21/12/2016 5,050 -0.27 ▼ -5.08 5,370 5,400 5,050 4,940 24,947,000
20/12/2016 5,320 0.03 ▲ 0.57 5,350 5,350 5,250 20,530 109,219,600
19/12/2016 5,290 0.01 ▲ 0.19 5,300 5,360 5,280 1,830 9,680,700
16/12/2016 5,280 0.03 ▲ 0.57 5,300 5,300 4,910 620 3,273,600
15/12/2016 5,250 0.02 ▲ 0.38 5,300 5,300 5,250 220 1,155,000
14/12/2016 5,230 -0.18 ▼ -3.33 5,050 5,250 5,040 17,290 90,426,700
13/12/2016 5,410 0.00 ■■ 0.00 5,410 5,410 5,410 0 0
12/12/2016 5,410 -0.05 ▼ -0.92 5,460 5,460 5,200 1,730 9,359,300
09/12/2016 5,460 0.00 ■■ 0.00 5,460 5,460 5,150 530 2,893,800
08/12/2016 5,460 0.02 ▲ 0.37 5,420 5,490 5,420 350 1,911,000
07/12/2016 5,440 -0.01 ▼ -0.18 5,500 5,500 5,100 8,160 44,390,400
06/12/2016 5,450 -0.05 ▼ -0.91 5,250 5,500 5,130 7,040 38,368,000
05/12/2016 5,500 -0.03 ▼ -0.54 5,550 5,550 5,500 5,330 29,315,000
02/12/2016 5,530 0.00 ■■ 0.00 5,600 5,600 5,200 5,920 32,737,600
01/12/2016 5,530 0.04 ▲ 0.73 5,540 5,540 5,200 3,820 21,124,600
30/11/2016 5,490 0.04 ▲ 0.73 5,490 5,490 5,490 200 1,098,000
29/11/2016 5,450 0.18 ▲ 3.42 5,450 5,450 5,200 2,900 15,805,000
28/11/2016 5,270 -0.38 ▼ -6.73 5,590 5,590 5,270 9,580 50,486,600
25/11/2016 5,650 -0.02 ▼ -0.35 5,500 5,670 5,280 20,730 117,124,500
24/11/2016 5,670 -0.02 ▼ -0.35 5,680 5,680 5,330 2,070 11,736,900
23/11/2016 5,690 -0.15 ▼ -2.57 5,700 5,700 5,450 4,120 23,442,800
22/11/2016 5,840 -0.06 ▼ -1.02 5,550 5,880 5,500 3,060 17,870,400
21/11/2016 5,900 0.20 ▲ 3.51 5,420 6,000 5,420 17,450 102,955,000
18/11/2016 5,700 -0.40 ▼ -6.56 6,020 6,150 5,680 10,750 61,275,000
17/11/2016 6,100 0.34 ▲ 5.90 5,700 6,100 5,360 13,230 80,703,000
16/11/2016 5,760 0.05 ▲ 0.88 5,780 5,780 5,500 140 806,400
15/11/2016 5,710 0.28 ▲ 5.16 5,690 5,710 5,260 5,150 29,406,500
14/11/2016 5,430 -0.37 ▼ -6.38 5,400 5,800 5,400 1,870 10,154,100
11/11/2016 5,800 0.15 ▲ 2.65 5,600 5,800 5,500 16,520 95,816,000
10/11/2016 5,650 0.21 ▲ 3.86 5,440 5,680 5,100 24,570 138,820,500
09/11/2016 5,440 -0.01 ▼ -0.18 5,300 5,450 5,100 2,020 10,988,800
08/11/2016 5,450 0.35 ▲ 6.86 5,100 5,450 5,100 18,410 100,334,500
07/11/2016 5,100 -0.30 ▼ -5.56 5,100 5,400 5,050 21,890 111,639,000
04/11/2016 5,400 0.19 ▲ 3.65 5,500 5,500 5,400 110 594,000
03/11/2016 5,210 -0.39 ▼ -6.96 5,900 5,900 5,210 59,000 307,390,000
02/11/2016 5,600 -0.34 ▼ -5.72 5,600 5,940 5,600 9,050 50,680,000
01/11/2016 5,940 0.04 ▲ 0.68 6,000 6,000 5,900 3,040 18,057,600
31/10/2016 5,900 -0.17 ▼ -2.80 6,070 6,070 5,650 18,720 110,448,000
28/10/2016 6,070 0.05 ▲ 0.83 5,650 6,070 5,650 10,810 65,616,700
27/10/2016 6,020 -0.08 ▼ -1.31 5,680 6,020 5,680 4,940 29,738,800
26/10/2016 6,100 0.20 ▲ 3.39 6,100 6,100 5,700 1,700 10,370,000
25/10/2016 5,900 0.00 ■■ 0.00 5,700 6,210 5,700 6,490 38,291,000
24/10/2016 5,900 -0.38 ▼ -6.05 6,250 6,250 5,900 2,220 13,098,000
21/10/2016 6,280 -0.01 ▼ -0.16 6,140 6,290 5,850 11,620 72,973,600
20/10/2016 6,290 -0.01 ▼ -0.16 6,300 6,300 6,110 19,070 119,950,300
19/10/2016 6,300 0.00 ■■ 0.00 6,300 6,480 6,200 17,410 109,683,000
18/10/2016 6,300 -0.16 ▼ -2.48 6,200 6,460 6,200 18,570 116,991,000
17/10/2016 6,460 0.00 ■■ 0.00 6,470 6,590 6,460 15,980 103,230,800
14/10/2016 6,460 0.06 ▲ 0.94 6,410 6,470 6,200 17,060 110,207,600
13/10/2016 6,400 0.01 ▲ 0.16 6,390 6,400 6,390 9,180 58,752,000
12/10/2016 6,390 -0.11 ▼ -1.69 6,200 6,400 6,200 55,430 354,197,700
11/10/2016 6,500 0.12 ▲ 1.88 6,400 6,500 6,200 4,570 29,705,000
10/10/2016 6,380 0.16 ▲ 2.57 6,170 6,400 5,790 10,840 69,159,200
07/10/2016 6,220 -0.03 ▼ -0.48 6,350 6,400 6,200 4,540 28,238,800
06/10/2016 6,250 0.05 ▲ 0.81 6,390 6,400 6,200 10,570 66,062,500
05/10/2016 6,200 -0.12 ▼ -1.90 6,390 6,390 6,200 9,590 59,458,000
04/10/2016 6,320 -0.28 ▼ -4.24 6,300 6,500 6,300 7,410 46,831,200
03/10/2016 6,600 0.20 ▲ 3.12 6,350 6,600 6,350 3,900 25,740,000
30/09/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 2,520 16,128,000
29/09/2016 6,400 0.07 ▲ 1.11 6,480 6,480 6,200 1,380 8,832,000
28/09/2016 6,330 -0.46 ▼ -6.77 6,510 6,510 6,330 38,070 240,983,100
27/09/2016 6,790 0.39 ▲ 6.09 6,320 6,840 6,320 11,760 79,850,400
26/09/2016 6,400 -0.20 ▼ -3.03 6,600 6,800 6,400 2,100 13,440,000
23/09/2016 6,600 -0.10 ▼ -1.49 6,360 6,600 6,360 11,330 74,778,000
22/09/2016 6,700 0.00 ■■ 0.00 6,600 6,700 6,350 8,290 55,543,000
21/09/2016 6,700 -0.05 ▼ -0.74 6,750 6,800 6,360 5,850 39,195,000
20/09/2016 6,750 0.05 ▲ 0.75 6,500 6,750 6,500 7,340 49,545,000
19/09/2016 6,700 0.39 ▲ 6.18 6,300 6,700 6,300 13,230 88,641,000
16/09/2016 6,310 -0.47 ▼ -6.93 6,570 6,700 6,310 29,350 185,198,500
15/09/2016 6,780 -0.19 ▼ -2.73 6,890 6,950 6,600 43,990 298,252,200
14/09/2016 6,970 -0.01 ▼ -0.14 6,900 7,030 6,700 23,510 163,864,700
13/09/2016 6,980 0.08 ▲ 1.16 6,900 7,050 6,750 2,650 18,497,000
12/09/2016 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 2,140 14,766,000
09/09/2016 7,000 -0.20 ▼ -2.78 7,100 7,200 7,000 2,510 17,570,000
08/09/2016 7,200 0.10 ▲ 1.41 7,200 7,200 6,900 9,680 69,696,000
07/09/2016 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 16,280 115,588,000
06/09/2016 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 12,250 86,975,000
05/09/2016 7,100 -0.10 ▼ -1.39 7,000 7,200 7,000 8,800 62,480,000
01/09/2016 7,200 0.20 ▲ 2.86 7,200 7,200 6,900 5,130 36,936,000
31/08/2016 7,000 -0.30 ▼ -4.11 7,200 7,300 7,000 60,850 425,950,000
30/08/2016 7,300 0.00 ■■ 0.00 7,200 7,300 7,000 36,560 266,888,000
29/08/2016 7,300 -0.10 ▼ -1.35 7,200 7,400 7,100 1,330 9,709,000
26/08/2016 7,400 -0.10 ▼ -1.33 7,400 7,500 7,200 44,550 329,670,000
25/08/2016 7,500 0.10 ▲ 1.35 7,300 7,500 6,900 34,220 256,650,000
24/08/2016 7,400 0.00 ■■ 0.00 7,200 7,500 7,200 10,190 75,406,000
23/08/2016 7,400 0.00 ■■ 0.00 7,100 7,400 7,000 12,690 93,906,000
22/08/2016 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 32,750 242,350,000
19/08/2016 7,400 0.00 ■■ 0.00 7,500 7,700 7,200 77,330 572,242,000
18/08/2016 7,400 -0.20 ▼ -2.63 7,400 7,900 7,400 94,390 698,486,000
17/08/2016 7,600 0.40 ▲ 5.56 7,200 7,700 7,200 130,360 990,736,000
16/08/2016 7,200 0.10 ▲ 1.41 7,000 7,400 6,900 79,380 571,536,000
15/08/2016 7,100 0.20 ▲ 2.90 7,000 7,100 6,900 13,500 95,850,000
12/08/2016 6,900 -0.10 ▼ -1.43 7,100 7,300 6,800 30,720 211,968,000
11/08/2016 7,000 0.00 ■■ 0.00 6,900 7,400 6,800 47,970 335,790,000
10/08/2016 7,000 0.30 ▲ 4.48 6,900 7,100 6,700 56,840 397,880,000
09/08/2016 6,700 -0.10 ▼ -1.47 6,900 6,900 6,600 22,530 150,951,000
08/08/2016 6,800 0.10 ▲ 1.49 6,700 6,800 6,600 8,950 60,860,000
05/08/2016 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 5,360 35,912,000
04/08/2016 6,600 -0.30 ▼ -4.35 6,900 7,100 6,600 16,760 110,616,000
03/08/2016 6,900 0.00 ■■ 0.00 7,000 7,200 6,700 8,660 59,754,000
02/08/2016 6,900 -0.50 ▼ -6.76 7,400 7,400 6,900 164,300 1,133,670,000
01/08/2016 7,400 -0.40 ▼ -5.13 7,800 7,800 7,300 59,890 443,186,000
29/07/2016 7,800 -0.10 ▼ -1.27 7,900 8,000 7,800 32,340 252,252,000
28/07/2016 7,900 0.00 ■■ 0.00 7,900 8,400 7,900 14,250 112,575,000
27/07/2016 7,900 0.00 ■■ 0.00 7,800 8,100 7,800 55,030 434,737,000
26/07/2016 7,900 -0.40 ▼ -4.82 8,200 8,200 7,800 66,170 522,743,000
25/07/2016 8,300 0.10 ▲ 1.22 8,200 8,400 8,100 47,260 392,258,000
22/07/2016 8,200 0.00 ■■ 0.00 8,100 8,200 7,800 89,340 732,588,000
21/07/2016 8,200 -0.10 ▼ -1.20 8,200 8,300 8,100 36,570 299,874,000
20/07/2016 8,300 0.20 ▲ 2.47 8,300 8,300 8,000 73,090 606,647,000
19/07/2016 8,100 -0.40 ▼ -4.71 8,500 8,600 8,100 77,550 628,155,000
18/07/2016 8,500 0.40 ▲ 4.94 8,200 8,600 8,100 80,550 684,675,000
15/07/2016 8,100 0.00 ■■ 0.00 8,200 8,400 8,100 44,260 358,506,000
14/07/2016 8,100 -0.40 ▼ -4.71 8,500 8,500 8,100 67,900 549,990,000
13/07/2016 8,500 0.10 ▲ 1.19 8,400 8,800 8,200 83,370 708,645,000
12/07/2016 8,400 -0.30 ▼ -3.45 9,000 9,000 8,100 71,280 598,752,000
11/07/2016 8,700 -0.60 ▼ -6.45 9,300 9,400 8,700 135,630 1,179,981,000
08/07/2016 9,300 -0.10 ▼ -1.06 9,500 9,600 9,300 130,430 1,212,999,000
07/07/2016 9,400 -0.40 ▼ -4.08 9,800 10,000 9,400 168,160 1,580,704,000
06/07/2016 9,800 0.60 ▲ 6.52 9,000 9,800 8,900 247,350 2,424,030,000
05/07/2016 9,200 -0.50 ▼ -5.15 9,600 9,700 9,200 428,590 3,943,028,000
04/07/2016 9,700 0.30 ▲ 3.19 9,400 10,000 9,400 126,720 1,229,184,000
01/07/2016 9,400 0.60 ▲ 6.82 9,200 9,400 9,100 354,300 3,330,420,000
30/06/2016 8,800 0.50 ▲ 6.02 8,400 8,800 8,400 625,960 5,508,448,000
29/06/2016 8,300 -0.10 ▼ -1.19 8,400 8,700 8,300 128,190 1,063,977,000
28/06/2016 8,400 0.10 ▲ 1.20 8,400 8,500 8,100 119,580 1,004,472,000
27/06/2016 8,300 -0.50 ▼ -5.68 8,500 8,500 8,200 188,080 1,561,064,000
24/06/2016 8,800 -0.20 ▼ -2.22 9,300 9,300 8,400 258,420 2,274,096,000
23/06/2016 9,000 0.50 ▲ 5.88 8,500 9,000 8,500 185,390 1,668,510,000
22/06/2016 8,500 0.10 ▲ 1.19 8,800 8,900 8,400 400,910 3,407,735,000
21/06/2016 8,400 0.50 ▲ 6.33 8,000 8,400 8,000 105,900 889,560,000
20/06/2016 7,900 0.40 ▲ 5.33 7,500 8,000 7,400 160,970 1,271,663,000
17/06/2016 7,500 -0.20 ▼ -2.60 7,600 7,600 7,500 65,700 492,750,000
16/06/2016 7,700 0.40 ▲ 5.48 7,200 7,800 7,200 342,040 2,633,708,000
15/06/2016 7,300 0.10 ▲ 1.39 7,300 7,500 7,100 141,870 1,035,651,000
14/06/2016 7,200 -0.20 ▼ -2.70 7,400 7,500 7,200 63,870 459,864,000
13/06/2016 7,400 0.00 ■■ 0.00 7,600 7,600 7,400 151,970 1,124,578,000
10/06/2016 7,400 0.40 ▲ 5.71 7,000 7,400 6,900 192,930 1,427,682,000
09/06/2016 7,000 0.10 ▲ 1.45 7,100 7,100 6,700 91,750 642,250,000
08/06/2016 6,900 -0.20 ▼ -2.82 6,900 7,000 6,900 252,720 1,743,768,000
07/06/2016 7,100 0.10 ▲ 1.43 7,000 7,100 6,900 113,860 808,406,000
06/06/2016 7,000 -0.20 ▼ -2.78 7,200 7,300 6,900 187,020 1,309,140,000
03/06/2016 7,200 0.30 ▲ 4.35 7,300 7,300 6,700 211,210 1,520,712,000
02/06/2016 6,900 -0.50 ▼ -6.76 7,300 7,300 6,900 285,720 1,971,468,000
01/06/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 16,890 124,986,000
31/05/2016 7,400 0.20 ▲ 2.78 7,300 7,400 7,100 8,020 59,348,000
30/05/2016 7,200 0.30 ▲ 4.35 7,000 7,200 7,000 9,430 67,896,000
27/05/2016 6,900 0.00 ■■ 0.00 6,900 7,300 6,900 6,540 45,126,000
26/05/2016 6,900 -0.10 ▼ -1.43 7,000 7,200 6,800 21,690 149,661,000
25/05/2016 7,000 -0.20 ▼ -2.78 7,200 7,200 7,000 23,800 166,600,000
24/05/2016 7,200 -0.10 ▼ -1.37 7,200 7,400 7,100 3,390 24,408,000
23/05/2016 7,300 0.30 ▲ 4.29 7,000 7,300 6,900 14,710 107,383,000
20/05/2016 7,000 -0.20 ▼ -2.78 7,500 7,500 7,000 1,510 10,570,000
19/05/2016 7,200 0.40 ▲ 5.88 7,000 7,200 7,000 30,490 219,528,000
18/05/2016 6,800 -0.20 ▼ -2.86 6,900 7,100 6,800 12,280 83,504,000
17/05/2016 7,000 0.00 ■■ 0.00 7,000 7,200 6,800 13,120 91,840,000
16/05/2016 7,000 -0.20 ▼ -2.78 7,300 7,300 6,900 23,010 161,070,000
13/05/2016 7,200 -0.40 ▼ -5.26 7,400 7,600 7,200 33,480 241,056,000
12/05/2016 7,600 0.30 ▲ 4.11 7,800 7,800 7,400 15,210 115,596,000
11/05/2016 7,300 -0.50 ▼ -6.41 7,700 7,800 7,300 90,950 663,935,000
10/05/2016 7,800 -0.20 ▼ -2.50 7,900 7,900 7,500 14,730 114,894,000
09/05/2016 8,000 0.00 ■■ 0.00 8,300 8,300 8,000 30,190 241,520,000
06/05/2016 8,000 0.50 ▲ 6.67 8,000 8,000 7,900 376,030 3,008,240,000
05/05/2016 7,500 0.40 ▲ 5.63 7,500 7,500 7,500 3,120 23,400,000
04/05/2016 7,100 0.40 ▲ 5.97 7,100 7,100 7,100 3,580 25,418,000
29/04/2016 6,700 -0.20 ▼ -2.90 7,000 7,000 6,700 21,060 141,102,000
28/04/2016 6,900 -0.20 ▼ -2.82 7,200 7,200 6,900 27,520 189,888,000
27/04/2016 7,100 0.20 ▲ 2.90 7,100 7,300 7,100 26,450 187,795,000
26/04/2016 6,900 0.40 ▲ 6.15 6,900 6,900 6,900 28,870 199,203,000
25/04/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
22/04/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
21/04/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
20/04/2016 6,500 -0.10 ▼ -1.52 6,800 6,800 6,300 21,020 136,630,000
19/04/2016 6,600 -0.10 ▼ -1.49 6,400 6,600 6,300 35,910 237,006,000
15/04/2016 6,700 -0.20 ▼ -2.90 6,500 6,900 6,500 108,620 727,754,000
14/04/2016 6,900 -0.50 ▼ -6.76 7,400 7,600 6,900 68,060 469,614,000
13/04/2016 7,400 0.00 ■■ 0.00 7,400 7,700 7,400 4,530 33,522,000
12/04/2016 7,400 0.10 ▲ 1.37 7,300 7,700 7,300 26,150 193,510,000
11/04/2016 7,300 -0.30 ▼ -3.95 7,300 7,900 7,300 15,980 116,654,000
08/04/2016 7,600 -0.20 ▼ -2.56 7,800 7,800 7,400 38,090 289,484,000
07/04/2016 7,800 -0.20 ▼ -2.50 7,900 7,900 7,600 6,360 49,608,000
06/04/2016 8,000 0.00 ■■ 0.00 7,700 8,100 7,700 24,840 198,720,000
05/04/2016 8,000 0.30 ▲ 3.90 7,600 8,000 7,600 6,910 55,280,000
04/04/2016 7,700 -0.30 ▼ -3.75 8,100 8,500 7,700 51,760 398,552,000
01/04/2016 8,000 -0.60 ▼ -6.98 8,200 8,500 8,000 81,970 655,760,000
31/03/2016 8,600 0.00 ■■ 0.00 8,400 8,700 8,400 92,440 794,984,000
30/03/2016 8,600 -0.10 ▼ -1.15 8,400 8,700 8,300 44,780 385,108,000
29/03/2016 8,700 -0.60 ▼ -6.45 9,300 9,300 8,700 139,550 1,214,085,000
28/03/2016 9,300 0.60 ▲ 6.90 9,000 9,300 8,900 220,180 2,047,674,000
25/03/2016 8,700 0.40 ▲ 4.82 8,800 8,800 8,700 210,750 1,833,525,000
24/03/2016 8,300 0.50 ▲ 6.41 7,800 8,300 7,800 160,520 1,332,316,000
23/03/2016 7,800 0.40 ▲ 5.41 7,800 7,800 7,800 13,780 107,484,000
22/03/2016 7,400 0.00 ■■ 0.00 7,300 7,600 7,200 36,380 269,212,000
21/03/2016 7,400 -0.30 ▼ -3.90 7,600 7,600 7,300 19,190 142,006,000
18/03/2016 7,700 0.10 ▲ 1.32 7,700 7,700 7,700 220 1,694,000
17/03/2016 7,600 0.30 ▲ 4.11 7,000 7,600 7,000 12,110 92,036,000
16/03/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
15/03/2016 7,300 0.00 ■■ 0.00 7,200 7,300 7,000 13,770 100,521,000
14/03/2016 7,300 0.20 ▲ 2.82 7,100 7,300 7,100 500 3,650,000
11/03/2016 7,100 -0.30 ▼ -4.05 7,000 7,100 7,000 1,910 13,561,000
10/03/2016 7,400 0.10 ▲ 1.37 7,200 7,400 7,200 1,630 12,062,000
09/03/2016 7,300 -0.20 ▼ -2.67 7,400 7,400 7,300 1,410 10,293,000
08/03/2016 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 10 75,000
07/03/2016 7,400 -0.10 ▼ -1.33 7,400 7,400 7,300 1,920 14,208,000
04/03/2016 7,500 0.30 ▲ 4.17 7,500 7,500 7,000 2,800 21,000,000
03/03/2016 7,200 -0.50 ▼ -6.49 7,700 7,700 7,200 550 3,960,000
02/03/2016 7,700 -0.20 ▼ -2.53 7,900 7,900 7,500 230 1,771,000
01/03/2016 7,900 0.20 ▲ 2.60 7,700 7,900 7,300 3,090 24,411,000
29/02/2016 7,700 0.40 ▲ 5.48 7,800 7,800 7,500 340 2,618,000
26/02/2016 7,300 -0.20 ▼ -2.67 7,800 7,800 7,300 640 4,672,000
25/02/2016 7,500 0.40 ▲ 5.63 7,400 7,500 7,400 10,220 76,650,000
24/02/2016 7,100 -0.50 ▼ -6.58 7,600 7,600 7,100 2,500 17,750,000
23/02/2016 7,600 0.30 ▲ 4.11 7,600 7,600 7,600 10 76,000
22/02/2016 7,300 -0.40 ▼ -5.19 7,700 7,700 7,200 13,180 96,214,000
19/02/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,300 7,720 59,444,000
18/02/2016 7,700 0.00 ■■ 0.00 7,500 7,700 7,300 5,510 42,427,000
17/02/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 5,900 45,430,000
16/02/2016 7,700 -0.20 ▼ -2.53 7,600 7,800 7,600 40 308,000
15/02/2016 7,900 -0.50 ▼ -5.95 7,900 7,900 7,900 40 316,000
05/02/2016 8,400 0.20 ▲ 2.44 7,700 8,500 7,700 30 252,000
04/02/2016 8,200 0.40 ▲ 5.13 8,300 8,300 8,200 20 164,000
03/02/2016 7,800 -0.50 ▼ -6.02 7,900 8,400 7,800 3,670 28,626,000
02/02/2016 8,300 0.50 ▲ 6.41 7,600 8,300 7,600 6,010 49,883,000
01/02/2016 7,800 -0.40 ▼ -4.88 7,800 7,800 7,800 940 7,332,000
29/01/2016 8,200 -0.50 ▼ -5.75 8,100 8,400 8,100 3,110 25,502,000
28/01/2016 8,700 0.20 ▲ 2.35 8,100 8,700 8,000 37,120 322,944,000
27/01/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
26/01/2016 8,500 -0.50 ▼ -5.56 9,000 9,000 8,500 20,120 171,020,000
25/01/2016 9,000 0.50 ▲ 5.88 8,600 9,000 8,600 1,020 9,180,000
22/01/2016 8,500 0.20 ▲ 2.41 8,000 8,600 7,800 3,170 26,945,000
21/01/2016 8,300 -0.50 ▼ -5.68 8,200 8,500 8,200 3,370 27,971,000
20/01/2016 8,800 0.30 ▲ 3.53 8,300 8,800 8,000 5,660 49,808,000
19/01/2016 8,500 -0.40 ▼ -4.49 8,300 9,500 8,300 4,750 40,375,000
18/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 530 4,717,000
15/01/2016 8,900 -0.60 ▼ -6.32 9,800 9,800 8,900 6,160 54,824,000
14/01/2016 9,500 0.60 ▲ 6.74 8,900 9,500 8,300 10,600 100,700,000
13/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 2,460 21,894,000
12/01/2016 8,900 -0.30 ▼ -3.26 8,900 9,200 8,900 51,680 459,952,000
11/01/2016 9,200 0.10 ▲ 1.10 9,000 9,200 8,900 3,910 35,972,000
08/01/2016 9,100 0.30 ▲ 3.41 9,200 9,200 8,900 3,690 33,579,000
07/01/2016 8,800 0.20 ▲ 2.33 9,100 9,100 8,600 7,430 65,384,000
06/01/2016 8,600 -0.60 ▼ -6.52 8,800 9,200 8,600 47,070 404,802,000
05/01/2016 9,200 -0.60 ▼ -6.12 9,700 9,700 9,200 530 4,876,000
04/01/2016 9,800 0.30 ▲ 3.16 9,800 9,800 9,800 80 784,000
31/12/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 4,320 41,040,000
30/12/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 30 285,000
29/12/2015 9,500 0.00 ■■ 0.00 9,100 9,700 9,100 16,250 154,375,000
28/12/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 16,490 156,655,000
25/12/2015 9,500 0.10 ▲ 1.06 8,800 9,700 8,800 34,610 328,795,000
24/12/2015 9,400 0.50 ▲ 5.62 8,600 9,400 8,300 32,690 307,286,000
23/12/2015 8,900 -0.60 ▼ -6.32 8,900 9,000 8,900 20,830 185,387,000
22/12/2015 9,500 -0.30 ▼ -3.06 9,200 9,700 9,200 17,530 166,535,000
21/12/2015 9,800 0.00 ■■ 0.00 9,200 9,800 9,200 3,860 37,828,000
18/12/2015 9,800 0.40 ▲ 4.26 8,900 9,900 8,800 318,100 3,117,380,000
17/12/2015 9,400 -0.70 ▼ -6.93 10,000 10,000 9,400 12,910 121,354,000
16/12/2015 10,100 0.10 ▲ 1.00 10,000 10,400 9,800 4,110 41,511,000
15/12/2015 10,000 0.60 ▲ 6.38 10,000 10,000 9,600 636,950 6,369,500,000
14/12/2015 9,400 0.60 ▲ 6.82 8,500 9,400 8,500 539,550 5,071,770,000
11/12/2015 8,800 -0.60 ▼ -6.38 9,400 9,800 8,800 2,150 18,920,000
10/12/2015 9,400 -0.60 ▼ -6.00 10,100 10,100 9,400 34,900 328,060,000
09/12/2015 10,000 0.00 ■■ 0.00 10,400 10,400 9,600 33,340 333,400,000
08/12/2015 10,000 -0.20 ▼ -1.96 10,900 10,900 10,000 388,940 3,889,400,000
07/12/2015 10,200 0.60 ▲ 6.25 10,200 10,200 10,200 99,200 1,011,840,000
04/12/2015 9,600 0.20 ▲ 2.13 10,000 10,000 9,600 1,184,300 11,369,280,000
03/12/2015 9,400 0.60 ▲ 6.82 9,400 9,400 9,400 814,480 7,656,112,000
02/12/2015 8,800 0.50 ▲ 6.02 8,800 8,800 8,800 1,350 11,880,000
01/12/2015 8,300 0.50 ▲ 6.41 8,300 8,300 8,300 8,500 70,550,000
30/11/2015 7,800 0.50 ▲ 6.85 7,800 7,800 7,800 11,340 88,452,000
27/11/2015 7,300 -0.20 ▼ -2.67 7,300 7,300 7,300 100 730,000
26/11/2015 7,500 -0.30 ▼ -3.85 7,500 7,500 7,500 70 525,000
25/11/2015 7,800 0.40 ▲ 5.41 7,400 7,800 7,400 340 2,652,000
24/11/2015 7,400 0.10 ▲ 1.37 7,300 7,700 7,300 160 1,184,000
23/11/2015 7,300 -0.30 ▼ -3.95 7,400 7,400 7,300 280 2,044,000
20/11/2015 7,600 -0.30 ▼ -3.80 8,100 8,100 7,600 380 2,888,000
19/11/2015 7,900 0.50 ▲ 6.76 7,200 7,900 7,200 1,250 9,875,000
18/11/2015 7,400 -0.50 ▼ -6.33 8,100 8,100 7,400 150 1,110,000
17/11/2015 7,900 0.50 ▲ 6.76 7,900 7,900 7,900 160 1,264,000
16/11/2015 7,400 -0.30 ▼ -3.90 7,500 7,500 7,400 100 740,000
13/11/2015 7,700 0.10 ▲ 1.32 8,000 8,000 7,700 80 616,000
12/11/2015 7,600 -0.40 ▼ -5.00 7,600 7,600 7,600 100 760,000
11/11/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
10/11/2015 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 10 80,000
09/11/2015 7,700 -0.10 ▼ -1.28 7,800 7,800 7,700 4,580 35,266,000
06/11/2015 7,800 -0.20 ▼ -2.50 7,800 7,800 7,800 610 4,758,000
05/11/2015 8,000 -0.20 ▼ -2.44 8,300 8,300 8,000 540 4,320,000
04/11/2015 8,200 -0.60 ▼ -6.82 8,200 8,200 8,200 350 2,870,000
03/11/2015 8,800 0.10 ▲ 1.15 8,800 8,800 8,800 210 1,848,000
02/11/2015 8,700 0.50 ▲ 6.10 8,700 8,700 8,700 240 2,088,000
30/10/2015 8,200 -0.60 ▼ -6.82 8,200 8,200 8,200 180 1,476,000
29/10/2015 8,800 0.30 ▲ 3.53 8,500 8,800 8,100 230 2,024,000
28/10/2015 8,500 -0.20 ▼ -2.30 8,200 8,500 8,200 220 1,870,000
27/10/2015 8,700 0.50 ▲ 6.10 7,700 8,700 7,700 610 5,307,000
26/10/2015 8,200 -0.60 ▼ -6.82 8,600 8,600 8,200 11,160 91,512,000
23/10/2015 8,800 -0.40 ▼ -4.35 9,700 9,800 8,800 180 1,584,000
22/10/2015 9,200 -0.60 ▼ -6.12 9,200 9,200 9,200 30 276,000
21/10/2015 9,800 -0.10 ▼ -1.01 9,300 9,800 9,300 820 8,036,000
20/10/2015 9,900 0.40 ▲ 4.21 9,900 9,900 9,900 10 99,000
19/10/2015 9,500 0.50 ▲ 5.56 9,500 9,500 9,500 10 95,000
16/10/2015 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 460 4,140,000
15/10/2015 8,900 -0.60 ▼ -6.32 9,000 9,000 8,900 1,250 11,125,000
14/10/2015 9,500 -0.70 ▼ -6.86 10,100 10,100 9,500 380 3,610,000
13/10/2015 10,200 0.10 ▲ 0.99 9,400 10,200 9,400 10,610 108,222,000
12/10/2015 10,100 -0.30 ▼ -2.88 9,700 10,100 9,700 250 2,525,000
09/10/2015 10,400 0.60 ▲ 6.12 10,400 10,400 10,400 100 1,040,000
08/10/2015 9,800 -0.70 ▼ -6.67 9,800 9,800 9,800 20 196,000
07/10/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 20 210,000
06/10/2015 10,500 0.60 ▲ 6.06 9,900 10,500 9,900 40 420,000
05/10/2015 9,900 0.60 ▲ 6.45 9,900 9,900 9,900 10 99,000
02/10/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
01/10/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
30/09/2015 9,300 0.60 ▲ 6.90 8,700 9,300 8,700 1,160 10,788,000
29/09/2015 8,700 -0.40 ▼ -4.40 8,600 8,700 8,600 30 261,000
28/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
25/09/2015 9,100 0.00 ■■ 0.00 9,700 9,700 9,100 170 1,547,000
24/09/2015 9,100 -0.40 ▼ -4.21 9,100 9,100 9,100 10 91,000
23/09/2015 9,500 -0.30 ▼ -3.06 9,500 9,500 9,500 120 1,140,000
22/09/2015 9,800 -0.60 ▼ -5.77 9,800 9,800 9,800 1,160 11,368,000
21/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 9,700 9,870 102,648,000
18/09/2015 10,400 -0.70 ▼ -6.31 10,400 10,400 10,400 5,940 61,776,000
17/09/2015 11,100 -0.80 ▼ -6.72 11,100 11,100 11,100 470 5,217,000
16/09/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
15/09/2015 11,900 0.70 ▲ 6.25 11,900 11,900 11,900 10 119,000
14/09/2015 11,200 -0.80 ▼ -6.67 12,800 12,800 11,200 1,600 17,920,000
11/09/2015 12,000 -0.80 ▼ -6.25 12,000 12,000 12,000 490 5,880,000
10/09/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
09/09/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,000 12,800,000
08/09/2015 12,800 0.20 ▲ 1.59 11,800 12,800 11,800 5,010 64,128,000
07/09/2015 12,600 0.80 ▲ 6.78 11,000 12,600 11,000 5,010 63,126,000
04/09/2015 11,800 0.70 ▲ 6.31 10,400 11,800 10,400 17,270 203,786,000
03/09/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
01/09/2015 11,100 -0.80 ▼ -6.72 11,100 11,100 11,100 20 222,000
31/08/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
28/08/2015 11,900 0.40 ▲ 3.48 11,900 11,900 11,900 50 595,000
27/08/2015 11,500 0.30 ▲ 2.68 11,500 11,500 11,500 2,300 26,450,000
26/08/2015 11,200 0.70 ▲ 6.67 11,100 11,200 11,100 33,850 379,120,000
25/08/2015 10,500 0.60 ▲ 6.06 10,500 10,500 10,500 10,000 105,000,000
24/08/2015 9,900 0.60 ▲ 6.45 9,300 9,900 9,300 1,510 14,949,000
21/08/2015 9,300 0.60 ▲ 6.90 9,300 9,300 9,300 9,950 92,535,000
20/08/2015 8,700 -0.60 ▼ -6.45 8,900 9,900 8,700 170 1,479,000
19/08/2015 9,300 -0.70 ▼ -7.00 9,300 9,700 9,300 17,210 160,053,000
18/08/2015 10,000 -0.70 ▼ -6.54 10,000 10,000 10,000 5,940 59,400,000
17/08/2015 10,700 0.30 ▲ 2.88 10,700 10,700 10,700 10 107,000
14/08/2015 10,400 0.60 ▲ 6.12 10,400 10,400 10,400 100 1,040,000
13/08/2015 9,800 -0.60 ▼ -5.77 9,800 9,800 9,800 700 6,860,000
12/08/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
11/08/2015 10,400 -0.10 ▼ -0.95 10,400 10,400 10,400 100 1,040,000
10/08/2015 10,500 -0.40 ▼ -3.67 10,500 10,600 10,500 1,200 12,600,000
07/08/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
06/08/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 10 109,000
05/08/2015 10,900 0.30 ▲ 2.83 10,500 10,900 9,900 10,310 112,379,000
04/08/2015 10,600 -0.30 ▼ -2.75 10,300 10,800 10,300 1,260 13,356,000
03/08/2015 10,900 0.40 ▲ 3.81 10,300 10,900 10,300 310 3,379,000
31/07/2015 10,500 -0.50 ▼ -4.55 10,400 10,500 10,400 190 1,995,000
30/07/2015 11,000 -0.50 ▼ -4.35 11,000 11,000 11,000 300 3,300,000
29/07/2015 11,500 0.50 ▲ 4.55 11,500 11,500 11,500 5,000 57,500,000
28/07/2015 11,000 0.10 ▲ 0.92 10,500 11,000 10,500 3,100 34,100,000
27/07/2015 10,900 0.40 ▲ 3.81 10,500 10,900 9,900 540 5,886,000
24/07/2015 10,500 -0.70 ▼ -6.25 10,500 10,500 10,500 870 9,135,000
23/07/2015 11,200 0.00 ■■ 0.00 11,000 11,400 10,500 11,040 123,648,000
22/07/2015 11,200 -0.10 ▼ -0.88 10,600 11,200 10,600 1,010 11,312,000
21/07/2015 11,300 0.60 ▲ 5.61 11,300 11,300 11,300 10 113,000
20/07/2015 10,700 -0.80 ▼ -6.96 10,700 10,700 10,700 290 3,103,000
17/07/2015 11,500 0.00 ■■ 0.00 10,700 12,100 10,700 10,600 121,900,000
16/07/2015 11,500 0.30 ▲ 2.68 10,500 11,500 10,500 2,970 34,155,000
15/07/2015 11,200 0.00 ■■ 0.00 11,200 11,200 10,800 4,320 48,384,000
14/07/2015 11,200 -0.80 ▼ -6.67 12,000 12,000 11,200 17,720 198,464,000
13/07/2015 12,000 0.20 ▲ 1.69 12,600 12,600 12,000 10,990 131,880,000
10/07/2015 11,800 0.70 ▲ 6.31 11,800 11,800 11,800 23,890 281,902,000
09/07/2015 11,100 -7.70 ▼ -40.96 11,100 11,100 11,100 20,800 230,880,000
08/07/2015 18,800 0.00 ■■ 0.00 18,000 20,100 17,700 77,290 1,453,052,000
07/07/2015 18,800 1.20 ▲ 6.82 18,800 18,800 18,800 9,690 182,172,000
06/07/2015 17,600 1.10 ▲ 6.67 17,500 17,600 17,500 6,860 120,736,000
03/07/2015 16,500 1.00 ▲ 6.45 16,500 16,500 16,500 19,600 323,400,000
02/07/2015 15,500 1.00 ▲ 6.90 15,500 15,500 15,500 4,890 75,795,000
01/07/2015 14,500 0.90 ▲ 6.62 14,400 14,500 13,600 19,740 286,230,000
30/06/2015 13,600 -0.80 ▼ -5.56 14,300 14,300 13,600 110 1,496,000
29/06/2015 14,400 0.80 ▲ 5.88 14,500 14,500 13,000 320 4,608,000
26/06/2015 13,600 0.80 ▲ 6.25 13,200 13,600 13,200 88,700 1,206,320,000
25/06/2015 12,800 -0.70 ▼ -5.19 12,800 12,800 12,800 100 1,280,000
24/06/2015 13,500 0.00 ■■ 0.00 13,500 14,200 13,500 22,490 303,615,000
23/06/2015 13,500 0.80 ▲ 6.30 11,900 13,500 11,900 22,040 297,540,000
22/06/2015 12,700 0.80 ▲ 6.72 12,700 12,700 12,700 5,560 70,612,000
19/06/2015 11,900 0.70 ▲ 6.25 10,500 11,900 10,500 1,940 23,086,000
18/06/2015 11,200 0.50 ▲ 4.67 10,000 11,200 10,000 106,290 1,190,448,000
17/06/2015 10,700 -0.80 ▼ -6.96 10,700 12,300 10,700 1,060 11,342,000
16/06/2015 11,500 -0.80 ▼ -6.50 11,500 11,500 11,500 10 115,000
15/06/2015 12,300 -0.90 ▼ -6.82 14,000 14,000 12,300 30 369,000
12/06/2015 13,200 0.70 ▲ 5.60 13,200 13,300 13,200 670 8,844,000
11/06/2015 12,500 0.80 ▲ 6.84 12,500 12,500 12,500 6,720 84,000,000
10/06/2015 11,700 0.70 ▲ 6.36 10,700 11,700 10,700 8,100 94,770,000
09/06/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,000 11,000,000
08/06/2015 11,000 -0.30 ▼ -2.65 11,000 11,000 11,000 510 5,610,000
05/06/2015 11,300 0.60 ▲ 5.61 11,300 11,300 11,300 1,000 11,300,000
04/06/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
03/06/2015 10,700 0.70 ▲ 7.00 10,000 10,700 10,000 190 2,033,000
02/06/2015 10,000 -0.10 ▼ -0.99 10,000 10,000 10,000 320 3,200,000
01/06/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
29/05/2015 10,100 -0.60 ▼ -5.61 10,100 10,100 10,100 10 101,000
28/05/2015 10,700 -0.70 ▼ -6.14 10,700 12,000 10,700 1,390 14,873,000
27/05/2015 11,400 0.60 ▲ 5.56 11,400 11,400 11,400 10 114,000
26/05/2015 10,800 -0.70 ▼ -6.09 10,800 10,800 10,800 10 108,000
25/05/2015 11,500 0.60 ▲ 5.50 11,500 11,500 11,500 10 115,000
22/05/2015 10,900 0.70 ▲ 6.86 10,900 10,900 10,900 1,520 16,568,000
21/05/2015 10,200 0.60 ▲ 6.25 10,200 10,200 10,200 10 102,000
20/05/2015 9,600 0.30 ▲ 3.23 9,900 9,900 9,600 20 192,000
19/05/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
18/05/2015 9,300 -0.70 ▼ -7.00 9,300 9,300 9,300 100 930,000
15/05/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
14/05/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
13/05/2015 10,000 0.10 ▲ 1.01 10,500 10,500 10,000 340 3,400,000
12/05/2015 9,900 -0.60 ▼ -5.71 9,900 9,900 9,900 10 99,000
11/05/2015 10,500 0.60 ▲ 6.06 10,500 10,500 10,500 860 9,030,000
08/05/2015 9,900 0.40 ▲ 4.21 10,000 10,100 9,900 520 5,148,000
07/05/2015 9,500 -0.60 ▼ -5.94 9,500 9,500 9,500 10 95,000
06/05/2015 10,100 -0.70 ▼ -6.48 10,100 10,100 10,100 2,000 20,200,000
05/05/2015 10,800 0.70 ▲ 6.93 9,400 10,800 9,400 340 3,672,000
04/05/2015 10,100 -0.70 ▼ -6.48 10,100 10,100 10,100 2,030 20,503,000
27/04/2015 10,800 -0.50 ▼ -4.42 10,800 10,800 10,800 20 216,000
24/04/2015 11,300 -0.70 ▼ -5.83 11,300 11,300 11,300 100 1,130,000
23/04/2015 12,000 -0.80 ▼ -6.25 12,000 12,500 12,000 1,920 23,040,000
22/04/2015 12,800 -0.50 ▼ -3.76 12,400 13,500 12,400 3,210 41,088,000
21/04/2015 13,300 0.80 ▲ 6.40 11,700 13,300 11,700 5,310 70,623,000
20/04/2015 12,500 -0.80 ▼ -6.02 12,500 12,500 12,500 10 125,000
17/04/2015 13,300 0.00 ■■ 0.00 12,400 13,300 12,400 65,010 864,633,000
16/04/2015 13,300 0.80 ▲ 6.40 12,800 13,300 11,700 187,310 2,491,223,000
15/04/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
14/04/2015 12,500 0.80 ▲ 6.84 12,500 12,500 12,500 30 375,000
13/04/2015 11,700 -0.80 ▼ -6.40 13,200 13,200 11,700 20 234,000
10/04/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
09/04/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
08/04/2015 12,500 0.30 ▲ 2.46 12,000 12,500 12,000 1,710 21,375,000
07/04/2015 12,200 0.70 ▲ 6.09 12,000 12,200 11,000 1,120 13,664,000
06/04/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
03/04/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
02/04/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
01/04/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
31/03/2015 11,500 0.60 ▲ 5.50 11,500 11,500 11,500 80 920,000
30/03/2015 10,900 -0.80 ▼ -6.84 11,200 11,700 10,900 1,350 14,715,000
27/03/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
26/03/2015 11,700 -0.10 ▼ -0.85 11,700 11,700 11,700 3,000 35,100,000
25/03/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
24/03/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
23/03/2015 11,800 0.60 ▲ 5.36 11,800 11,800 11,800 10 118,000
20/03/2015 11,200 0.00 ■■ 0.00 11,900 11,900 11,200 20 224,000
19/03/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
18/03/2015 11,200 0.50 ▲ 4.67 10,700 11,200 10,700 2,710 30,352,000
17/03/2015 10,700 0.70 ▲ 7.00 10,700 10,700 10,700 290 3,103,000
16/03/2015 10,000 0.40 ▲ 4.17 9,600 10,000 9,600 230 2,300,000
13/03/2015 9,600 -0.60 ▼ -5.88 10,200 10,200 9,600 1,440 13,824,000
12/03/2015 10,200 -0.70 ▼ -6.42 10,200 10,200 10,200 260 2,652,000
11/03/2015 10,900 -0.80 ▼ -6.84 10,900 10,900 10,900 510 5,559,000
10/03/2015 11,700 -0.80 ▼ -6.40 11,700 11,700 11,700 970 11,349,000
09/03/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
06/03/2015 12,500 0.70 ▲ 5.93 11,000 12,500 11,000 2,020 25,250,000
05/03/2015 11,800 0.40 ▲ 3.51 11,000 11,800 10,700 2,010 23,718,000
04/03/2015 11,400 -0.80 ▼ -6.56 11,400 12,400 11,400 28,180 321,252,000
03/03/2015 12,200 -0.90 ▼ -6.87 12,200 12,200 12,200 180 2,196,000
02/03/2015 13,100 -0.90 ▼ -6.43 13,100 13,100 13,100 330 4,323,000
27/02/2015 14,000 0.00 ■■ 0.00 13,100 14,000 13,100 1,460 20,440,000
26/02/2015 14,000 0.50 ▲ 3.70 12,600 14,000 12,600 35,890 502,460,000
25/02/2015 13,500 0.50 ▲ 3.85 13,600 13,600 12,100 5,360 72,360,000
24/02/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
13/02/2015 13,000 -0.90 ▼ -6.47 13,000 13,000 13,000 350 4,550,000
12/02/2015 13,900 0.50 ▲ 3.73 13,900 13,900 13,900 10 139,000
11/02/2015 13,400 0.10 ▲ 0.75 13,600 13,900 13,300 1,160 15,544,000
10/02/2015 13,300 0.30 ▲ 2.31 13,500 13,500 12,100 200 2,660,000
09/02/2015 13,000 0.50 ▲ 4.00 12,800 13,200 12,700 1,390 18,070,000
06/02/2015 12,500 0.50 ▲ 4.17 12,000 12,500 11,800 25,390 317,375,000
05/02/2015 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 8,790 105,480,000
04/02/2015 12,000 0.10 ▲ 0.84 11,900 12,200 11,600 9,260 111,120,000
03/02/2015 11,900 0.40 ▲ 3.48 10,900 12,000 10,700 25,740 306,306,000
02/02/2015 11,500 0.60 ▲ 5.50 11,500 11,500 11,200 8,390 96,485,000
30/01/2015 10,900 0.70 ▲ 6.86 10,900 10,900 10,900 11,730 127,857,000
29/01/2015 10,200 0.60 ▲ 6.25 10,200 10,200 10,200 13,210 134,742,000
28/01/2015 9,600 0.60 ▲ 6.67 9,600 9,600 9,600 3,100 29,760,000
27/01/2015 9,000 0.00 ■■ 0.00 9,600 9,600 8,700 5,280 47,520,000
26/01/2015 9,000 -0.40 ▼ -4.26 9,400 10,000 9,000 6,030 54,270,000
23/01/2015 9,400 -0.60 ▼ -6.00 10,600 10,600 9,300 1,660 15,604,000
22/01/2015 10,000 -0.70 ▼ -6.54 10,000 10,000 10,000 1,010 10,100,000
21/01/2015 10,700 0.60 ▲ 5.94 10,700 10,700 10,700 240 2,568,000
20/01/2015 10,100 -0.70 ▼ -6.48 10,500 11,000 10,100 2,740 27,674,000
19/01/2015 10,800 0.50 ▲ 4.85 11,000 11,000 9,600 320 3,456,000
16/01/2015 10,300 0.20 ▲ 1.98 10,600 10,600 10,000 22,050 227,115,000
15/01/2015 10,100 0.50 ▲ 5.21 9,200 10,100 9,200 520 5,252,000
14/01/2015 9,600 0.60 ▲ 6.67 9,600 9,600 9,600 10,160 97,536,000
13/01/2015 9,000 -0.10 ▼ -1.10 9,400 9,400 9,000 20 180,000
12/01/2015 9,100 0.10 ▲ 1.11 9,000 9,600 9,000 3,730 33,943,000
09/01/2015 9,000 0.50 ▲ 5.88 9,000 9,000 9,000 1,380 12,420,000
08/01/2015 8,500 -0.10 ▼ -1.16 9,200 9,200 8,500 5,000 42,500,000
07/01/2015 8,600 -0.30 ▼ -3.37 9,500 9,500 8,600 4,470 38,442,000
06/01/2015 8,900 0.50 ▲ 5.95 8,900 8,900 8,800 6,270 55,803,000
05/01/2015 8,400 -0.50 ▼ -5.62 9,500 9,500 8,400 1,020 8,568,000
31/12/2014 8,900 0.50 ▲ 5.95 8,000 8,900 8,000 640 5,696,000
30/12/2014 8,400 -0.50 ▼ -5.62 8,900 8,900 8,300 8,000 67,200,000
29/12/2014 8,900 0.00 ■■ 0.00 9,500 9,500 8,900 6,200 55,180,000
26/12/2014 8,900 -0.60 ▼ -6.32 9,700 10,100 8,900 38,960 346,744,000
25/12/2014 9,500 0.00 ■■ 0.00 9,000 9,500 9,000 3,510 33,345,000
24/12/2014 9,500 0.00 ■■ 0.00 10,000 10,000 9,500 2,210 20,995,000
23/12/2014 9,500 -0.70 ▼ -6.86 10,800 10,800 9,500 24,040 228,380,000
22/12/2014 10,200 0.60 ▲ 6.25 10,200 10,200 10,200 10,490 106,998,000
19/12/2014 9,600 0.60 ▲ 6.67 9,600 9,600 9,600 47,560 456,576,000
18/12/2014 9,000 0.50 ▲ 5.88 9,000 9,000 9,000 39,370 354,330,000
17/12/2014 8,500 0.50 ▲ 6.25 8,500 8,500 8,500 6,850 58,225,000
16/12/2014 8,000 -0.50 ▼ -5.88 9,000 9,000 8,000 3,460 27,680,000
15/12/2014 8,500 0.50 ▲ 6.25 8,500 8,500 8,500 67,800 576,300,000
12/12/2014 8,000 0.50 ▲ 6.67 8,000 8,000 7,900 12,690 101,520,000
11/12/2014 7,500 0.40 ▲ 5.63 7,500 7,500 7,500 200 1,500,000
10/12/2014 7,100 0.00 ■■ 0.00 7,500 7,500 7,100 1,040 7,384,000
09/12/2014 7,100 -0.50 ▼ -6.58 7,100 7,100 7,100 5,000 35,500,000
08/12/2014 7,600 -0.50 ▼ -6.17 8,500 8,500 7,600 4,430 33,668,000
05/12/2014 8,100 0.50 ▲ 6.58 8,100 8,100 8,100 990 8,019,000
04/12/2014 7,600 0.10 ▲ 1.33 8,000 8,000 7,600 8,730 66,348,000
03/12/2014 7,500 0.00 ■■ 0.00 8,000 8,000 7,500 15,090 113,175,000
02/12/2014 7,500 -0.50 ▼ -6.25 8,100 8,100 7,500 1,800 13,500,000
01/12/2014 8,000 0.50 ▲ 6.67 8,000 8,000 8,000 1,520 12,160,000
28/11/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
27/11/2014 7,500 -0.40 ▼ -5.06 7,500 7,500 7,500 1,000 7,500,000
26/11/2014 7,900 -0.40 ▼ -4.82 7,900 7,900 7,900 1,290 10,191,000
25/11/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 2,000 16,600,000
24/11/2014 8,300 0.00 ■■ 0.00 8,800 8,800 8,300 41,430 343,869,000
21/11/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 360 2,988,000
20/11/2014 8,300 -0.10 ▼ -1.19 8,300 8,300 8,300 1,000 8,300,000
19/11/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 500 4,200,000
18/11/2014 8,400 0.20 ▲ 2.44 8,400 8,500 8,400 2,610 21,924,000
17/11/2014 8,200 -0.30 ▼ -3.53 8,500 8,500 8,200 1,390 11,398,000
14/11/2014 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 150 1,275,000
13/11/2014 8,400 0.20 ▲ 2.44 8,500 8,700 8,400 4,010 33,684,000
12/11/2014 8,200 0.20 ▲ 2.50 8,200 8,500 8,200 2,400 19,680,000
11/11/2014 8,000 -0.60 ▼ -6.98 9,000 9,200 8,000 24,000 192,000,000
10/11/2014 8,600 0.50 ▲ 6.17 8,600 8,600 8,600 380 3,268,000
07/11/2014 8,100 -0.20 ▼ -2.41 8,800 8,800 8,100 5,130 41,553,000
06/11/2014 8,300 0.30 ▲ 3.75 8,300 8,300 8,300 300 2,490,000
05/11/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 100 800,000
04/11/2014 8,000 -0.50 ▼ -5.88 8,500 9,000 8,000 8,240 65,920,000
03/11/2014 8,500 -0.60 ▼ -6.59 9,000 9,100 8,500 2,160 18,360,000
31/10/2014 9,100 0.30 ▲ 3.41 9,100 9,100 9,100 1,400 12,740,000
30/10/2014 8,800 -0.20 ▼ -2.22 8,700 8,800 8,700 1,510 13,288,000
29/10/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 15,000 135,000,000
28/10/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
27/10/2014 9,000 0.40 ▲ 4.65 9,000 9,200 8,600 24,790 223,110,000
24/10/2014 8,600 -0.40 ▼ -4.44 8,700 9,000 8,600 5,100 43,860,000
23/10/2014 9,000 0.30 ▲ 3.45 8,900 9,000 8,500 11,680 105,120,000
22/10/2014 8,700 -0.20 ▼ -2.25 8,600 8,800 8,600 61,390 534,093,000
21/10/2014 8,900 -0.10 ▼ -1.11 8,600 9,400 8,600 49,910 444,199,000
20/10/2014 9,000 0.50 ▲ 5.88 8,800 9,000 8,800 12,960 116,640,000
17/10/2014 8,500 0.00 ■■ 0.00 8,600 9,000 8,500 34,800 295,800,000
16/10/2014 8,500 -0.50 ▼ -5.56 8,800 9,000 8,500 20,500 174,250,000
15/10/2014 9,000 -0.50 ▼ -5.26 10,000 10,000 8,900 22,630 203,670,000
14/10/2014 9,500 0.60 ▲ 6.74 9,500 9,500 9,500 25,460 241,870,000
13/10/2014 8,900 0.50 ▲ 5.95 8,900 8,900 8,900 55,820 496,798,000
10/10/2014 8,400 0.00 ■■ 0.00 8,900 8,900 8,400 36,880 309,792,000
09/10/2014 8,400 -0.30 ▼ -3.45 9,300 9,300 8,400 47,800 401,520,000
08/10/2014 8,700 0.50 ▲ 6.10 8,600 8,700 8,600 18,660 162,342,000
07/10/2014 8,200 -0.30 ▼ -3.53 9,000 9,000 8,200 97,070 795,974,000
06/10/2014 8,500 0.50 ▲ 6.25 8,500 8,500 8,500 11,870 100,895,000
03/10/2014 8,000 0.50 ▲ 6.67 8,000 8,000 8,000 35,550 284,400,000
02/10/2014 7,500 0.40 ▲ 5.63 7,500 7,500 7,500 4,960 37,200,000
01/10/2014 7,100 0.40 ▲ 5.97 7,100 7,100 7,100 5,220 37,062,000
30/09/2014 6,700 0.40 ▲ 6.35 6,700 6,700 6,700 1,820 12,194,000
29/09/2014 6,300 0.40 ▲ 6.78 6,300 6,300 6,300 26,570 167,391,000
26/09/2014 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 17,000 100,300,000
25/09/2014 5,900 -0.30 ▼ -4.84 6,100 6,100 5,900 2,100 12,390,000
24/09/2014 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 5,200 32,240,000
23/09/2014 6,300 -0.20 ▼ -3.08 6,300 6,900 6,300 1,220 7,686,000
22/09/2014 6,500 0.40 ▲ 6.56 6,500 6,500 6,500 4,010 26,065,000
19/09/2014 6,100 -0.40 ▼ -6.15 6,300 6,900 6,100 44,680 272,548,000
18/09/2014 6,500 0.00 ■■ 0.00 6,400 6,800 6,400 12,070 78,455,000
17/09/2014 6,500 -0.40 ▼ -5.80 6,500 6,500 6,500 6,420 41,730,000
16/09/2014 6,900 0.00 ■■ 0.00 6,500 6,900 6,500 16,200 111,780,000
15/09/2014 6,900 0.30 ▲ 4.55 6,300 6,900 6,300 350 2,415,000
12/09/2014 6,600 0.40 ▲ 6.45 6,600 6,600 6,600 510 3,366,000
11/09/2014 6,200 -0.10 ▼ -1.59 6,700 6,700 6,200 18,890 117,118,000
10/09/2014 6,300 0.40 ▲ 6.78 6,300 6,300 6,300 31,570 198,891,000
09/09/2014 5,900 0.00 ■■ 0.00 5,900 6,300 5,900 6,140 36,226,000
08/09/2014 5,900 0.00 ■■ 0.00 5,900 6,300 5,900 18,240 107,616,000
05/09/2014 5,900 0.00 ■■ 0.00 6,200 6,300 5,900 5,390 31,801,000
04/09/2014 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 40 236,000
03/09/2014 6,000 0.00 ■■ 0.00 6,100 6,200 6,000 650 3,900,000
29/08/2014 6,000 0.00 ■■ 0.00 6,400 6,400 6,000 110 660,000
28/08/2014 6,000 0.00 ■■ 0.00 5,900 6,400 5,900 28,830 172,980,000
27/08/2014 6,000 -0.30 ▼ -4.76 6,600 6,600 6,000 1,210 7,260,000
26/08/2014 6,300 0.40 ▲ 6.78 6,100 6,300 6,000 27,890 175,707,000
25/08/2014 5,900 0.00 ■■ 0.00 6,300 6,300 5,900 32,130 189,567,000
22/08/2014 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 500 2,950,000
21/08/2014 6,000 0.30 ▲ 5.26 6,000 6,000 6,000 14,200 85,200,000
20/08/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 200 1,140,000
19/08/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 600 3,420,000
18/08/2014 5,700 -0.10 ▼ -1.72 5,700 5,800 5,700 1,600 9,120,000
15/08/2014 5,800 -0.40 ▼ -6.45 6,200 6,200 5,800 1,150 6,670,000
14/08/2014 6,200 0.30 ▲ 5.08 6,200 6,200 6,200 500 3,100,000
13/08/2014 5,900 -0.40 ▼ -6.35 5,900 5,900 5,900 300 1,770,000
12/08/2014 6,300 0.40 ▲ 6.78 6,300 6,300 6,300 1,200 7,560,000
11/08/2014 5,900 0.30 ▲ 5.36 5,600 5,900 5,600 1,330 7,847,000
08/08/2014 5,600 0.00 ■■ 0.00 5,600 5,900 5,600 780 4,368,000
07/08/2014 5,600 -0.20 ▼ -3.45 5,900 6,200 5,600 16,790 94,024,000
06/08/2014 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 10 58,000
05/08/2014 5,500 -0.30 ▼ -5.17 5,500 5,500 5,500 490 2,695,000
04/08/2014 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 10 58,000
01/08/2014 5,500 0.00 ■■ 0.00 5,500 5,800 5,500 620 3,410,000
31/07/2014 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 20 110,000
30/07/2014 5,700 -0.40 ▼ -6.56 5,700 5,700 5,700 500 2,850,000
29/07/2014 6,100 0.20 ▲ 3.39 5,600 6,100 5,600 250 1,525,000
28/07/2014 5,900 0.30 ▲ 5.36 5,600 5,900 5,600 3,400 20,060,000
25/07/2014 5,600 -0.10 ▼ -1.75 6,000 6,000 5,600 30 168,000
24/07/2014 5,700 -0.20 ▼ -3.39 5,700 5,700 5,700 10 57,000
23/07/2014 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 20 118,000
22/07/2014 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 24,900 149,400,000
21/07/2014 5,800 -0.20 ▼ -3.33 5,800 5,800 5,800 210 1,218,000
18/07/2014 6,000 0.00 ■■ 0.00 5,700 6,000 5,700 20 120,000
17/07/2014 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 100 600,000
16/07/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 2,260 13,108,000
15/07/2014 5,800 -0.20 ▼ -3.33 5,800 5,800 5,800 20 116,000
14/07/2014 6,000 0.30 ▲ 5.26 5,800 6,000 5,800 19,370 116,220,000
11/07/2014 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 5,300 30,210,000
10/07/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,030 5,871,000
09/07/2014 5,700 -0.30 ▼ -5.00 5,700 5,700 5,700 1,000 5,700,000
08/07/2014 6,000 0.30 ▲ 5.26 6,000 6,000 6,000 500 3,000,000
07/07/2014 5,700 0.00 ■■ 0.00 6,000 6,000 5,700 7,230 41,211,000
04/07/2014 5,700 -0.20 ▼ -3.39 6,300 6,300 5,700 1,010 5,757,000
03/07/2014 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 7,230 42,657,000
02/07/2014 5,600 -0.30 ▼ -5.08 6,200 6,200 5,600 1,080 6,048,000
01/07/2014 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 80 472,000
30/06/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 1,000 5,600,000
27/06/2014 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 1,500 8,400,000
26/06/2014 5,700 -0.10 ▼ -1.72 6,200 6,200 5,700 1,010 5,757,000
25/06/2014 5,800 0.10 ▲ 1.75 6,000 6,000 5,800 20,100 116,580,000
24/06/2014 5,700 0.00 ■■ 0.00 6,000 6,000 5,700 13,500 76,950,000
23/06/2014 5,700 -0.30 ▼ -5.00 5,700 5,700 5,700 1,000 5,700,000
20/06/2014 6,000 0.30 ▲ 5.26 6,000 6,000 6,000 17,000 102,000,000
19/06/2014 5,700 0.00 ■■ 0.00 5,700 6,000 5,700 12,720 72,504,000
18/06/2014 5,700 -0.10 ▼ -1.72 5,800 5,800 5,700 2,300 13,110,000
17/06/2014 5,800 -0.10 ▼ -1.69 6,300 6,300 5,800 20 116,000
16/06/2014 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 10 59,000
13/06/2014 5,600 0.10 ▲ 1.82 5,700 5,800 5,600 9,490 53,144,000
12/06/2014 5,500 -0.20 ▼ -3.51 5,700 5,800 5,500 1,740 9,570,000
11/06/2014 5,700 0.30 ▲ 5.56 5,700 5,700 5,600 24,930 142,101,000
10/06/2014 5,400 0.00 ■■ 0.00 5,400 5,700 5,400 38,580 208,332,000
09/06/2014 5,400 -0.10 ▼ -1.82 5,400 5,700 5,400 1,000 5,400,000
06/06/2014 5,500 0.10 ▲ 1.85 5,400 5,700 5,400 4,130 22,715,000
05/06/2014 5,400 -0.10 ▼ -1.82 5,800 5,800 5,400 4,020 21,708,000
04/06/2014 5,500 0.10 ▲ 1.85 5,600 5,700 5,400 186,150 1,023,825,000
03/06/2014 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 4,500 24,300,000
02/06/2014 5,600 -0.30 ▼ -5.08 5,900 5,900 5,600 220 1,232,000
30/05/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
29/05/2014 5,900 -0.40 ▼ -6.35 6,000 6,000 5,900 2,270 13,393,000
28/05/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 20 126,000
27/05/2014 6,300 0.30 ▲ 5.00 6,000 6,300 6,000 6,400 40,320,000
26/05/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 20,980 125,880,000
23/05/2014 6,000 0.30 ▲ 5.26 6,000 6,000 6,000 39,040 234,240,000
22/05/2014 5,700 -0.20 ▼ -3.39 6,200 6,200 5,700 20 114,000
21/05/2014 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 30,010 177,059,000
20/05/2014 5,600 -0.30 ▼ -5.08 5,900 6,200 5,600 1,360 7,616,000
19/05/2014 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 20 118,000
16/05/2014 5,600 0.00 ■■ 0.00 5,600 5,900 5,600 71,960 402,976,000
15/05/2014 5,600 -0.20 ▼ -3.45 6,000 6,000 5,600 2,610 14,616,000
14/05/2014 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 5,500 31,900,000
13/05/2014 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 4,000 22,400,000
12/05/2014 5,400 -0.20 ▼ -3.57 5,600 5,800 5,400 9,290 50,166,000
09/05/2014 5,600 0.00 ■■ 0.00 5,600 5,900 5,300 52,820 295,792,000
08/05/2014 5,600 -0.40 ▼ -6.67 6,000 6,000 5,600 85,250 477,400,000
07/05/2014 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 3,120 18,720,000
06/05/2014 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 17,470 104,820,000
05/05/2014 6,100 0.10 ▲ 1.67 6,200 6,200 6,000 20,050 122,305,000
29/04/2014 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 6,190 37,140,000
28/04/2014 6,000 0.00 ■■ 0.00 6,000 6,300 6,000 14,870 89,220,000
25/04/2014 6,000 -0.20 ▼ -3.23 6,100 6,200 6,000 22,820 136,920,000
24/04/2014 6,200 0.20 ▲ 3.33 6,000 6,200 6,000 14,110 87,482,000
23/04/2014 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 2,600 15,600,000
22/04/2014 6,200 0.40 ▲ 6.90 5,800 6,200 5,700 63,600 394,320,000
21/04/2014 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 13,230 76,734,000
18/04/2014 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 33,240 192,792,000
17/04/2014 6,000 0.30 ▲ 5.26 5,800 6,000 5,700 115,990 695,940,000
16/04/2014 5,700 -0.20 ▼ -3.39 5,900 6,000 5,700 29,820 169,974,000
15/04/2014 5,900 -0.30 ▼ -4.84 6,100 6,200 5,900 22,390 132,101,000
14/04/2014 6,200 -0.20 ▼ -3.12 6,400 6,600 6,100 14,140 87,668,000
11/04/2014 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 9,770 62,528,000
10/04/2014 6,400 0.00 ■■ 0.00 6,600 6,600 6,400 2,700 17,280,000
08/04/2014 6,400 0.00 ■■ 0.00 6,600 6,700 6,300 55,960 358,144,000
07/04/2014 6,400 -0.30 ▼ -4.48 6,300 6,500 6,300 17,410 111,424,000
04/04/2014 6,700 0.30 ▲ 4.69 6,700 6,700 6,500 37,070 248,369,000
03/04/2014 6,400 0.40 ▲ 6.67 6,300 6,400 6,100 15,110 96,704,000
02/04/2014 6,000 -0.40 ▼ -6.25 6,600 6,700 6,000 58,020 348,120,000
01/04/2014 6,400 -0.40 ▼ -5.88 6,800 6,800 6,400 39,090 250,176,000
31/03/2014 6,800 -0.10 ▼ -1.45 6,900 7,200 6,700 12,260 83,368,000
28/03/2014 6,900 0.40 ▲ 6.15 6,700 6,900 6,700 27,480 189,612,000
27/03/2014 6,500 -0.40 ▼ -5.80 6,700 6,800 6,500 48,210 313,365,000
26/03/2014 6,900 -0.50 ▼ -6.76 7,400 7,500 6,900 130,920 903,348,000
25/03/2014 7,400 -0.50 ▼ -6.33 8,000 8,000 7,400 81,230 601,102,000
24/03/2014 7,900 0.50 ▲ 6.76 7,700 7,900 7,700 53,780 424,862,000
21/03/2014 7,400 0.40 ▲ 5.71 7,100 7,400 7,000 95,600 707,440,000
20/03/2014 7,000 0.20 ▲ 2.94 6,800 7,200 6,700 173,320 1,213,240,000
19/03/2014 6,800 -0.20 ▼ -2.86 7,200 7,300 6,700 119,230 810,764,000
18/03/2014 7,000 0.40 ▲ 6.06 6,900 7,000 6,700 128,700 900,900,000
17/03/2014 6,600 0.10 ▲ 1.54 6,600 6,700 6,600 55,400 365,640,000
14/03/2014 6,500 0.20 ▲ 3.17 6,500 6,600 6,500 35,400 230,100,000
13/03/2014 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 47,470 299,061,000
12/03/2014 6,300 -0.20 ▼ -3.08 6,700 6,700 6,300 12,050 75,915,000
11/03/2014 6,500 -0.40 ▼ -5.80 6,800 6,800 6,500 34,420 223,730,000
10/03/2014 6,900 0.30 ▲ 4.55 6,600 6,900 6,500 10,240 70,656,000
07/03/2014 6,600 0.40 ▲ 6.45 6,300 6,600 6,300 83,920 553,872,000
06/03/2014 6,200 0.00 ■■ 0.00 6,000 6,400 6,000 26,000 161,200,000
05/03/2014 6,200 0.30 ▲ 5.08 6,300 6,300 6,000 27,580 170,996,000
04/03/2014 5,900 -0.30 ▼ -4.84 6,200 6,200 5,900 20,820 122,838,000
03/03/2014 6,200 0.00 ■■ 0.00 6,500 6,500 6,100 30,040 186,248,000
28/02/2014 6,200 -0.10 ▼ -1.59 6,600 6,600 6,200 11,520 71,424,000
27/02/2014 6,300 -0.20 ▼ -3.08 6,500 6,800 6,300 60,010 378,063,000
26/02/2014 6,500 -0.30 ▼ -4.41 6,500 6,700 6,400 16,970 110,305,000
25/02/2014 6,800 0.40 ▲ 6.25 6,300 6,800 6,300 20,360 138,448,000
24/02/2014 6,400 -0.30 ▼ -4.48 6,700 6,900 6,400 8,230 52,672,000
21/02/2014 6,700 -0.40 ▼ -5.63 7,100 7,200 6,700 57,240 383,508,000
20/02/2014 7,100 0.30 ▲ 4.41 7,200 7,200 6,500 161,800 1,148,780,000
19/02/2014 6,800 0.40 ▲ 6.25 6,800 6,800 6,800 38,590 262,412,000
18/02/2014 6,400 0.40 ▲ 6.67 6,000 6,400 6,000 56,430 361,152,000
17/02/2014 6,000 0.30 ▲ 5.26 6,000 6,000 5,800 9,330 55,980,000
14/02/2014 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 3,570 20,349,000
13/02/2014 5,600 -0.20 ▼ -3.45 5,700 5,700 5,400 32,510 182,056,000
12/02/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
11/02/2014 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 33,660 195,228,000
10/02/2014 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 11,700 67,860,000
07/02/2014 5,700 -0.10 ▼ -1.72 5,700 5,700 5,700 50 285,000
06/02/2014 5,800 0.00 ■■ 0.00 5,500 5,800 5,500 1,210 7,018,000
27/01/2014 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 30 174,000
24/01/2014 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 5,300 29,150,000
23/01/2014 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 4,120 23,072,000
22/01/2014 5,500 -0.40 ▼ -6.78 5,700 5,700 5,500 3,000 16,500,000
21/01/2014 5,900 0.30 ▲ 5.36 5,800 5,900 5,600 54,330 320,547,000
20/01/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 9,940 55,664,000
17/01/2014 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 4,720 26,432,000
16/01/2014 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 4,000 23,200,000
15/01/2014 5,700 0.10 ▲ 1.79 5,800 5,900 5,700 28,540 162,678,000
14/01/2014 5,600 -0.40 ▼ -6.67 5,700 5,800 5,600 7,010 39,256,000
13/01/2014 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 10,010 60,060,000
10/01/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 10,530 61,074,000
09/01/2014 5,800 0.30 ▲ 5.45 5,700 5,800 5,500 39,620 229,796,000
08/01/2014 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 12,120 66,660,000
07/01/2014 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 9,170 52,269,000
06/01/2014 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 28,870 164,559,000
03/01/2014 5,600 0.10 ▲ 1.82 5,500 5,800 5,500 9,030 50,568,000
02/01/2014 5,500 -0.30 ▼ -5.17 5,900 5,900 5,500 3,100 17,050,000
31/12/2013 5,800 0.30 ▲ 5.45 5,500 5,800 5,500 29,250 169,650,000
30/12/2013 5,500 -0.30 ▼ -5.17 5,800 5,800 5,500 20,300 111,650,000
27/12/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 8,630 50,054,000
26/12/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 4,310 24,998,000
25/12/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 4,500 26,100,000
24/12/2013 5,800 0.00 ■■ 0.00 5,900 6,000 5,800 2,100 12,180,000
23/12/2013 5,800 -0.20 ▼ -3.33 6,400 6,400 5,800 38,090 220,922,000
20/12/2013 6,000 0.30 ▲ 5.26 5,800 6,000 5,800 532,930 3,197,580,000
19/12/2013 5,700 0.20 ▲ 3.64 5,500 5,800 5,400 6,140 34,998,000
18/12/2013 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 4,100 22,550,000
17/12/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 27,700 152,350,000
16/12/2013 5,500 0.00 ■■ 0.00 5,700 5,800 5,500 12,150 66,825,000
13/12/2013 5,500 -0.20 ▼ -3.51 6,000 6,000 5,500 8,010 44,055,000
12/12/2013 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 28,400 161,880,000
11/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 5,590 31,863,000
10/12/2013 5,700 -0.20 ▼ -3.39 5,800 5,800 5,700 5,000 28,500,000
09/12/2013 5,900 -0.30 ▼ -4.84 6,000 6,000 5,900 11,250 66,375,000
06/12/2013 6,200 0.40 ▲ 6.90 5,800 6,200 5,800 7,810 48,422,000
05/12/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 24,660 143,028,000
04/12/2013 5,800 0.00 ■■ 0.00 5,800 6,200 5,800 19,150 111,070,000
03/12/2013 5,800 -0.20 ▼ -3.33 6,300 6,300 5,700 12,780 74,124,000
02/12/2013 6,000 -0.30 ▼ -4.76 5,900 6,300 5,900 87,750 526,500,000
29/11/2013 6,300 -0.40 ▼ -5.97 6,300 6,700 6,300 20,580 129,654,000
28/11/2013 6,700 0.20 ▲ 3.08 6,800 6,900 6,700 12,270 82,209,000
27/11/2013 6,500 0.40 ▲ 6.56 6,000 6,500 6,000 99,960 649,740,000
26/11/2013 6,100 0.30 ▲ 5.17 6,100 6,200 6,000 93,420 569,862,000
25/11/2013 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 52,020 301,716,000
22/11/2013 5,500 0.00 ■■ 0.00 5,800 5,800 5,500 14,930 82,115,000
21/11/2013 5,500 0.10 ▲ 1.85 5,700 5,700 5,500 32,270 177,485,000
20/11/2013 5,400 0.00 ■■ 0.00 5,400 5,700 5,400 7,370 39,798,000
19/11/2013 5,400 -0.10 ▼ -1.82 5,800 5,800 5,400 10,080 54,432,000
18/11/2013 5,500 -0.10 ▼ -1.79 5,900 5,900 5,500 1,620 8,910,000
15/11/2013 5,600 -0.40 ▼ -6.67 6,400 6,400 5,600 28,080 157,248,000
14/11/2013 6,000 0.30 ▲ 5.26 6,000 6,000 6,000 79,190 475,140,000
13/11/2013 5,700 0.30 ▲ 5.56 5,700 5,700 5,700 19,280 109,896,000
12/11/2013 5,400 0.10 ▲ 1.89 5,500 5,600 5,400 36,220 195,588,000
11/11/2013 5,300 0.30 ▲ 6.00 5,300 5,300 5,300 1,800 9,540,000
08/11/2013 5,000 -0.20 ▼ -3.85 5,200 5,500 5,000 2,580 12,900,000
07/11/2013 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 2,450 12,740,000
06/11/2013 5,200 -0.20 ▼ -3.70 5,600 5,600 5,200 2,010 10,452,000
05/11/2013 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 7,040 38,016,000
04/11/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,200 6,240,000
01/11/2013 5,200 -0.10 ▼ -1.89 5,200 5,200 5,200 1,000 5,200,000
31/10/2013 5,300 -0.20 ▼ -3.64 5,400 5,700 5,300 2,010 10,653,000
30/10/2013 5,500 0.00 ■■ 0.00 5,700 5,700 5,500 3,400 18,700,000
29/10/2013 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 28,620 157,410,000
28/10/2013 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 1,000 5,200,000
25/10/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 2,000 10,800,000
24/10/2013 5,400 0.20 ▲ 3.85 5,300 5,500 5,300 14,540 78,516,000
23/10/2013 5,200 -0.10 ▼ -1.89 5,200 5,200 5,200 1,000 5,200,000
22/10/2013 5,300 0.10 ▲ 1.92 5,500 5,500 5,300 11,170 59,201,000
21/10/2013 5,200 0.10 ▲ 1.96 5,400 5,400 5,100 2,210 11,492,000
18/10/2013 5,100 0.00 ■■ 0.00 5,300 5,400 5,100 9,420 48,042,000
17/10/2013 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 1,230 6,273,000
16/10/2013 5,100 0.10 ▲ 2.00 5,000 5,300 5,000 12,810 65,331,000
15/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
14/10/2013 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 1,000 5,000,000
11/10/2013 5,100 0.10 ▲ 2.00 5,300 5,300 5,100 15,720 80,172,000
10/10/2013 5,000 -0.20 ▼ -3.85 5,400 5,400 5,000 530 2,650,000
09/10/2013 5,200 0.20 ▲ 4.00 5,000 5,300 5,000 6,020 31,304,000
08/10/2013 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 11,430 57,150,000
07/10/2013 5,000 0.00 ■■ 0.00 5,200 5,200 5,000 2,030 10,150,000
04/10/2013 5,000 0.10 ▲ 2.04 4,900 5,200 4,900 4,010 20,050,000
03/10/2013 4,900 -0.20 ▼ -3.92 5,200 5,200 4,900 3,960 19,404,000
02/10/2013 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 2,000 10,200,000
01/10/2013 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 3,000 15,300,000
30/09/2013 5,300 -0.30 ▼ -5.36 5,500 5,500 5,300 3,000 15,900,000
27/09/2013 5,600 0.30 ▲ 5.66 5,400 5,600 5,400 110 616,000
26/09/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 2,180 11,554,000
25/09/2013 5,300 -0.30 ▼ -5.36 5,300 5,800 5,300 5,520 29,256,000
24/09/2013 5,600 0.30 ▲ 5.66 5,300 5,600 5,300 2,400 13,440,000
23/09/2013 5,300 0.30 ▲ 6.00 5,100 5,300 5,100 1,680 8,904,000
20/09/2013 5,000 0.00 ■■ 0.00 5,100 5,300 5,000 3,000 15,000,000
19/09/2013 5,000 0.00 ■■ 0.00 5,200 5,200 5,000 3,340 16,700,000
18/09/2013 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 1,200 6,000,000
17/09/2013 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 3,100 15,810,000
16/09/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 3,700 19,240,000
13/09/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 4,380 22,776,000
12/09/2013 5,200 -0.20 ▼ -3.70 5,400 5,500 5,200 7,040 36,608,000
11/09/2013 5,400 -0.30 ▼ -5.26 5,800 5,800 5,400 3,310 17,874,000
10/09/2013 5,700 0.30 ▲ 5.56 5,500 5,700 5,500 5,080 28,956,000
09/09/2013 5,400 0.00 ■■ 0.00 5,700 5,700 5,400 11,920 64,368,000
06/09/2013 5,400 -0.20 ▼ -3.57 5,700 5,700 5,400 22,000 118,800,000
05/09/2013 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 19,000 106,400,000
04/09/2013 5,700 -0.40 ▼ -6.56 6,100 6,100 5,700 59,300 338,010,000
03/09/2013 6,100 0.10 ▲ 1.67 6,400 6,400 6,100 74,260 452,986,000
30/08/2013 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 1,030 6,180,000
29/08/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 2,330 13,747,000
28/08/2013 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 5,010 29,559,000
27/08/2013 6,000 0.00 ■■ 0.00 6,300 6,400 6,000 107,890 647,340,000
26/08/2013 6,000 0.20 ▲ 3.45 6,100 6,200 6,000 36,130 216,780,000
23/08/2013 5,800 0.00 ■■ 0.00 6,200 6,200 5,800 12,000 69,600,000
22/08/2013 5,800 -0.40 ▼ -6.45 6,000 6,000 5,800 15,200 88,160,000
21/08/2013 6,200 0.20 ▲ 3.33 6,000 6,200 6,000 2,980 18,476,000
20/08/2013 6,000 -0.20 ▼ -3.23 6,300 6,300 6,000 1,040 6,240,000
19/08/2013 6,200 -0.40 ▼ -6.06 6,800 6,800 6,200 3,020 18,724,000
16/08/2013 6,600 0.40 ▲ 6.45 6,000 6,600 6,000 600 3,960,000
15/08/2013 6,200 0.10 ▲ 1.64 6,000 6,200 6,000 1,710 10,602,000
14/08/2013 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 14,950 91,195,000
13/08/2013 6,000 -0.30 ▼ -4.76 6,000 6,000 6,000 2,210 13,260,000
12/08/2013 6,300 0.20 ▲ 3.28 6,300 6,300 6,300 10 63,000
09/08/2013 6,100 0.10 ▲ 1.67 6,400 6,400 6,100 21,200 129,320,000
08/08/2013 6,000 0.10 ▲ 1.69 6,000 6,300 6,000 65,300 391,800,000
07/08/2013 5,900 -0.40 ▼ -6.35 6,000 6,000 5,900 3,700 21,830,000
06/08/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
05/08/2013 6,300 0.30 ▲ 5.00 5,900 6,300 5,800 2,010 12,663,000
02/08/2013 6,000 -0.30 ▼ -4.76 6,100 6,100 6,000 1,540 9,240,000
01/08/2013 6,300 0.40 ▲ 6.78 6,200 6,300 6,200 16,490 103,887,000
31/07/2013 5,900 0.00 ■■ 0.00 6,200 6,300 5,900 84,130 496,367,000
30/07/2013 5,900 0.30 ▲ 5.36 5,900 5,900 5,600 12,140 71,626,000
29/07/2013 5,600 -0.20 ▼ -3.45 6,200 6,200 5,600 97,510 546,056,000
26/07/2013 5,800 -0.20 ▼ -3.33 6,300 6,300 5,800 1,740 10,092,000
25/07/2013 6,000 -0.40 ▼ -6.25 6,700 6,700 6,000 9,780 58,680,000
24/07/2013 6,400 0.20 ▲ 3.23 6,500 6,500 5,800 10,190 65,216,000
23/07/2013 6,200 0.10 ▲ 1.64 6,100 6,500 6,100 78,770 488,374,000
22/07/2013 6,100 0.10 ▲ 1.67 6,300 6,400 6,100 114,650 699,365,000
19/07/2013 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 16,610 99,660,000
18/07/2013 6,000 0.00 ■■ 0.00 6,200 6,200 6,000 8,890 53,340,000
17/07/2013 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 6,010 36,060,000
16/07/2013 6,000 -0.20 ▼ -3.23 6,100 6,200 6,000 17,720 106,320,000
15/07/2013 6,200 0.00 ■■ 0.00 6,100 6,300 6,100 4,700 29,140,000
12/07/2013 6,200 0.10 ▲ 1.64 6,300 6,500 6,200 58,480 362,576,000
11/07/2013 6,100 -0.30 ▼ -4.69 6,500 6,700 6,100 39,190 239,059,000
10/07/2013 6,400 0.40 ▲ 6.67 6,400 6,400 6,200 72,330 462,912,000
09/07/2013 6,000 0.10 ▲ 1.69 6,200 6,300 6,000 104,480 626,880,000
08/07/2013 5,900 -0.30 ▼ -4.84 6,200 6,300 5,900 62,890 371,051,000
05/07/2013 6,200 0.40 ▲ 6.90 6,000 6,200 5,800 88,820 550,684,000
04/07/2013 5,800 -0.20 ▼ -3.33 5,900 6,000 5,800 6,330 36,714,000
03/07/2013 6,000 -0.40 ▼ -6.25 6,400 6,500 6,000 33,640 201,840,000
02/07/2013 6,400 0.40 ▲ 6.67 6,000 6,400 5,800 161,900 1,036,160,000
01/07/2013 6,000 0.20 ▲ 3.45 5,800 6,200 5,800 159,140 954,840,000
28/06/2013 5,800 0.30 ▲ 5.45 5,700 5,800 5,600 42,720 247,776,000
27/06/2013 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 3,620 19,910,000
26/06/2013 5,200 -0.20 ▼ -3.70 5,600 5,600 5,200 11,010 57,252,000
25/06/2013 5,400 -0.40 ▼ -6.90 5,600 5,900 5,400 45,440 245,376,000
24/06/2013 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 46,570 270,106,000
21/06/2013 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 38,500 223,300,000
20/06/2013 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 25,520 148,016,000
19/06/2013 6,000 0.30 ▲ 5.26 5,700 6,000 5,700 11,020 66,120,000
18/06/2013 5,700 0.00 ■■ 0.00 5,700 5,900 5,500 49,120 279,984,000
17/06/2013 5,700 -0.10 ▼ -1.72 5,900 5,900 5,700 22,750 129,675,000
14/06/2013 5,800 0.20 ▲ 3.57 5,900 5,900 5,600 56,740 329,092,000
13/06/2013 5,600 -0.10 ▼ -1.75 5,800 5,800 5,600 44,040 246,624,000
12/06/2013 5,700 -0.30 ▼ -5.00 5,900 5,900 5,700 21,030 119,871,000
11/06/2013 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 23,810 142,860,000
10/06/2013 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 14,890 86,362,000
07/06/2013 5,900 0.10 ▲ 1.72 6,000 6,000 5,900 23,380 137,942,000
06/06/2013 5,800 0.10 ▲ 1.75 5,800 6,000 5,800 54,700 317,260,000
05/06/2013 5,700 -0.20 ▼ -3.39 6,000 6,000 5,700 2,610 14,877,000
04/06/2013 5,900 0.10 ▲ 1.72 6,000 6,200 5,900 107,050 631,595,000
03/06/2013 5,800 0.10 ▲ 1.75 5,900 6,000 5,700 50,750 294,350,000
31/05/2013 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 34,160 194,712,000
30/05/2013 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 54,830 312,531,000
29/05/2013 5,700 0.00 ■■ 0.00 5,700 5,900 5,600 40,550 231,135,000
28/05/2013 5,700 -0.30 ▼ -5.00 5,800 5,900 5,700 13,750 78,375,000
27/05/2013 6,000 0.20 ▲ 3.45 6,100 6,200 6,000 33,330 199,980,000
24/05/2013 5,800 0.10 ▲ 1.75 5,700 6,000 5,700 54,650 316,970,000
23/05/2013 5,700 -0.30 ▼ -5.00 6,300 6,300 5,700 13,740 78,318,000
22/05/2013 6,000 0.30 ▲ 5.26 5,900 6,000 5,800 116,340 698,040,000
21/05/2013 5,700 0.30 ▲ 5.56 5,600 5,700 5,600 62,190 354,483,000
20/05/2013 5,400 -0.20 ▼ -3.57 5,600 5,800 5,400 8,570 46,278,000
17/05/2013 5,600 -0.10 ▼ -1.75 5,700 5,800 5,500 30,990 173,544,000
16/05/2013 5,700 -0.20 ▼ -3.39 5,900 6,000 5,700 40,970 233,529,000
15/05/2013 5,900 0.10 ▲ 1.72 5,800 6,000 5,800 31,370 185,083,000
14/05/2013 5,800 -0.20 ▼ -3.33 6,200 6,200 5,800 61,670 357,686,000
13/05/2013 6,000 0.30 ▲ 5.26 5,900 6,000 5,900 61,540 369,240,000
10/05/2013 5,700 0.10 ▲ 1.79 5,600 5,900 5,600 162,700 927,390,000
09/05/2013 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 37,810 211,736,000
08/05/2013 5,600 0.00 ■■ 0.00 5,500 5,700 5,500 32,300 180,880,000
07/05/2013 5,600 -0.30 ▼ -5.08 6,000 6,000 5,600 62,400 349,440,000
06/05/2013 5,900 0.30 ▲ 5.36 5,600 5,900 5,600 187,550 1,106,545,000
03/05/2013 5,600 0.30 ▲ 5.66 5,500 5,600 5,500 68,020 380,912,000
02/05/2013 5,300 -0.10 ▼ -1.85 5,700 5,700 5,300 46,490 246,397,000
26/04/2013 5,400 0.30 ▲ 5.88 5,300 5,400 5,300 161,440 871,776,000
25/04/2013 5,100 -0.20 ▼ -3.77 5,600 5,600 5,100 64,910 331,041,000
24/04/2013 5,300 0.30 ▲ 6.00 5,100 5,300 5,100 66,930 354,729,000
23/04/2013 5,000 0.00 ■■ 0.00 5,200 5,200 5,000 46,290 231,450,000
22/04/2013 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 66,490 332,450,000
18/04/2013 5,000 -0.20 ▼ -3.85 5,200 5,300 5,000 114,530 572,650,000
17/04/2013 5,200 0.20 ▲ 4.00 5,100 5,200 5,000 58,790 305,708,000
16/04/2013 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 88,750 443,750,000
15/04/2013 5,100 -0.10 ▼ -1.92 5,100 5,300 5,100 175,940 897,294,000
12/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 156,580 814,216,000
11/04/2013 5,200 0.10 ▲ 1.96 5,200 5,300 5,200 139,430 725,036,000
10/04/2013 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 136,560 696,456,000
09/04/2013 5,100 -0.10 ▼ -1.92 5,100 5,300 5,100 54,050 275,655,000
08/04/2013 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 83,620 434,824,000
05/04/2013 5,100 0.00 ■■ 0.00 5,100 5,300 5,100 39,380 200,838,000
04/04/2013 5,100 -0.20 ▼ -3.77 5,200 5,300 5,100 51,490 262,599,000
03/04/2013 5,300 -0.20 ▼ -3.64 5,500 5,600 5,300 63,190 334,907,000
02/04/2013 5,500 0.00 ■■ 0.00 5,500 5,700 5,500 141,490 778,195,000
01/04/2013 5,500 0.30 ▲ 5.77 5,200 5,500 5,100 157,380 865,590,000
29/03/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 31,230 162,396,000
28/03/2013 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 53,510 278,252,000
27/03/2013 5,400 0.00 ■■ 0.00 5,300 5,400 5,200 109,630 592,002,000
26/03/2013 5,400 -0.10 ▼ -1.82 5,600 5,600 5,400 37,340 201,636,000
25/03/2013 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 19,640 108,020,000
22/03/2013 5,300 -0.20 ▼ -3.64 5,600 5,600 5,300 26,140 138,542,000
21/03/2013 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 106,880 587,840,000
20/03/2013 5,700 0.10 ▲ 1.79 5,600 5,700 5,500 56,180 320,226,000
19/03/2013 5,600 0.10 ▲ 1.82 5,500 5,600 5,400 60,220 337,232,000
18/03/2013 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 50,480 277,640,000
15/03/2013 5,600 0.00 ■■ 0.00 5,700 5,700 5,500 53,840 301,504,000
14/03/2013 5,600 -0.10 ▼ -1.75 5,600 5,700 5,400 24,420 136,752,000
13/03/2013 5,700 0.00 ■■ 0.00 5,600 5,800 5,600 192,890 1,099,473,000
12/03/2013 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 329,730 1,879,461,000
11/03/2013 5,700 0.30 ▲ 5.56 5,400 5,700 5,400 146,810 836,817,000
08/03/2013 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 80,540 434,916,000
07/03/2013 5,400 0.20 ▲ 3.85 5,400 5,500 5,400 273,410 1,476,414,000
06/03/2013 5,200 0.00 ■■ 0.00 5,300 5,400 5,000 137,460 714,792,000
05/03/2013 5,200 -0.10 ▼ -1.89 5,300 5,500 5,200 50,680 263,536,000
04/03/2013 5,300 -0.30 ▼ -5.36 5,700 5,700 5,300 134,240 711,472,000
01/03/2013 5,600 0.30 ▲ 5.66 5,300 5,600 5,300 247,200 1,384,320,000
28/02/2013 5,300 0.00 ■■ 0.00 5,300 5,500 5,200 140,750 745,975,000
27/02/2013 5,300 -0.20 ▼ -3.64 5,500 5,500 5,200 108,060 572,718,000
26/02/2013 5,500 -0.40 ▼ -6.78 5,800 5,800 5,500 176,530 970,915,000
25/02/2013 5,900 -0.10 ▼ -1.67 5,700 5,900 5,600 476,580 2,811,822,000
22/02/2013 6,000 -0.40 ▼ -6.25 6,500 6,700 6,000 327,210 1,963,260,000
21/02/2013 6,400 -0.40 ▼ -5.88 6,800 6,900 6,400 366,460 2,345,344,000
20/02/2013 6,800 0.00 ■■ 0.00 6,600 6,900 6,500 150,140 1,020,952,000
19/02/2013 6,800 -0.40 ▼ -5.56 7,000 7,000 6,700 123,220 837,896,000
18/02/2013 7,200 0.40 ▲ 5.88 6,900 7,200 6,900 282,370 2,033,064,000
08/02/2013 6,800 0.20 ▲ 3.03 6,400 6,800 6,400 176,250 1,198,500,000
07/02/2013 6,600 0.20 ▲ 3.12 6,500 6,700 6,400 91,360 602,976,000
06/02/2013 6,400 0.10 ▲ 1.59 6,300 6,600 6,300 244,110 1,562,304,000
05/02/2013 6,300 -0.10 ▼ -1.56 6,100 6,400 6,100 184,480 1,162,224,000
04/02/2013 6,400 -0.40 ▼ -5.88 7,000 7,000 6,400 212,290 1,358,656,000
01/02/2013 6,800 0.40 ▲ 6.25 6,800 6,800 6,700 772,410 5,252,388,000
31/01/2013 6,400 0.40 ▲ 6.67 6,400 6,400 6,400 83,050 531,520,000
30/01/2013 6,000 0.30 ▲ 5.26 5,600 6,000 5,600 126,650 759,900,000
29/01/2013 5,700 -0.10 ▼ -1.72 5,700 5,800 5,500 264,610 1,508,277,000
28/01/2013 5,800 -0.30 ▼ -4.92 5,900 6,100 5,800 275,730 1,599,234,000
25/01/2013 6,100 0.20 ▲ 3.39 6,000 6,200 5,900 250,650 1,528,965,000
24/01/2013 5,900 0.10 ▲ 1.72 5,800 6,000 5,600 217,330 1,282,247,000
23/01/2013 5,800 -0.20 ▼ -3.33 6,100 6,200 5,600 196,670 1,140,686,000
22/01/2013 6,000 -0.20 ▼ -3.23 6,200 6,300 5,800 247,180 1,483,080,000
21/01/2013 6,200 -0.40 ▼ -6.06 6,600 6,800 6,200 165,970 1,029,014,000
18/01/2013 6,600 -0.30 ▼ -4.35 6,800 6,800 6,500 403,060 2,660,196,000
17/01/2013 6,900 -0.50 ▼ -6.76 7,400 7,400 6,900 368,600 2,543,340,000
16/01/2013 7,400 0.40 ▲ 5.71 7,300 7,400 7,300 315,390 2,333,886,000
15/01/2013 7,000 0.40 ▲ 6.06 6,600 7,000 6,600 488,350 3,418,450,000
14/01/2013 6,600 -0.10 ▼ -1.49 6,600 6,700 6,400 328,640 2,169,024,000
11/01/2013 6,700 -0.30 ▼ -4.29 7,000 7,300 6,700 289,530 1,939,851,000
10/01/2013 7,000 0.10 ▲ 1.45 6,900 7,000 6,600 176,360 1,234,520,000
09/01/2013 6,900 -0.30 ▼ -4.17 7,200 7,500 6,900 469,780 3,241,482,000
08/01/2013 7,200 -0.30 ▼ -4.00 7,300 7,500 7,200 326,020 2,347,344,000
07/01/2013 7,500 -0.30 ▼ -3.85 7,800 7,900 7,500 261,240 1,959,300,000
04/01/2013 7,800 0.10 ▲ 1.30 7,400 8,000 7,400 434,900 3,392,220,000
03/01/2013 7,700 -0.40 ▼ -4.94 7,800 8,300 7,700 700,470 5,393,619,000
02/01/2013 8,100 0.30 ▲ 3.85 8,100 8,100 8,000 528,880 4,283,928,000
28/12/2012 7,800 0.30 ▲ 4.00 7,800 7,800 7,600 441,470 3,443,466,000
27/12/2012 7,500 0.30 ▲ 4.17 7,500 7,500 7,500 35,340 265,050,000
26/12/2012 7,200 0.30 ▲ 4.35 7,000 7,200 6,600 202,490 1,457,928,000
25/12/2012 6,900 -0.30 ▼ -4.17 7,300 7,300 6,900 156,380 1,079,022,000
24/12/2012 7,200 0.20 ▲ 2.86 6,800 7,200 6,800 187,590 1,350,648,000
21/12/2012 7,000 0.30 ▲ 4.48 6,900 7,000 6,700 438,840 3,071,880,000
20/12/2012 6,700 0.30 ▲ 4.69 6,700 6,700 6,600 410,670 2,751,489,000
19/12/2012 6,400 0.30 ▲ 4.92 6,400 6,400 6,400 105,680 676,352,000
18/12/2012 6,100 0.20 ▲ 3.39 6,100 6,100 5,900 425,600 2,596,160,000
17/12/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 546,010 3,221,459,000
14/12/2012 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 26,040 148,428,000
13/12/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 3,540 19,470,000
12/12/2012 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 290 1,537,000
11/12/2012 5,100 0.20 ▲ 4.08 5,100 5,100 5,100 4,000 20,400,000
10/12/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 9,800 48,020,000
07/12/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 77,790 365,613,000
06/12/2012 4,500 -0.10 ▼ -2.17 4,600 4,700 4,500 55,850 251,325,000
05/12/2012 4,600 0.10 ▲ 2.22 4,600 4,700 4,600 70,080 322,368,000
04/12/2012 4,500 0.10 ▲ 2.27 4,500 4,600 4,500 3,140 14,130,000
03/12/2012 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 15,700 69,080,000
30/11/2012 4,500 0.10 ▲ 2.27 4,500 4,500 4,300 23,630 106,335,000
29/11/2012 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 29,530 129,932,000
28/11/2012 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 23,830 107,235,000
27/11/2012 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 21,360 96,120,000
26/11/2012 4,500 -0.10 ▼ -2.17 4,600 4,700 4,400 30,130 135,585,000
23/11/2012 4,600 0.20 ▲ 4.55 4,600 4,600 4,500 27,610 127,006,000
22/11/2012 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 59,370 261,228,000
21/11/2012 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 45,050 198,220,000
20/11/2012 4,500 0.20 ▲ 4.65 4,500 4,500 4,400 31,300 140,850,000
19/11/2012 4,300 -0.10 ▼ -2.27 4,400 4,600 4,300 43,660 187,738,000
16/11/2012 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 26,830 118,052,000
15/11/2012 4,300 -0.20 ▼ -4.44 4,600 4,600 4,300 48,740 209,582,000
14/11/2012 4,500 -0.20 ▼ -4.26 4,500 4,700 4,500 50,130 225,585,000
13/11/2012 4,700 -0.10 ▼ -2.08 4,800 4,900 4,600 27,590 129,673,000
12/11/2012 4,800 0.20 ▲ 4.35 4,700 4,800 4,600 9,260 44,448,000
09/11/2012 4,600 0.10 ▲ 2.22 4,700 4,700 4,300 37,640 173,144,000
08/11/2012 4,500 0.10 ▲ 2.27 4,500 4,600 4,400 80,150 360,675,000
07/11/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,200 63,000 277,200,000
06/11/2012 4,200 0.00 ■■ 0.00 4,100 4,400 4,100 21,950 92,190,000
05/11/2012 4,200 -0.20 ▼ -4.55 4,200 4,400 4,200 83,550 350,910,000
02/11/2012 4,400 -0.20 ▼ -4.35 4,500 4,500 4,400 58,310 256,564,000
01/11/2012 4,600 -0.10 ▼ -2.13 4,700 4,900 4,600 59,600 274,160,000
31/10/2012 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 29,210 137,287,000
30/10/2012 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 45,280 212,816,000
29/10/2012 4,900 0.20 ▲ 4.26 4,800 4,900 4,600 51,800 253,820,000
26/10/2012 4,700 0.00 ■■ 0.00 4,900 4,900 4,600 90,410 424,927,000
25/10/2012 4,700 0.00 ■■ 0.00 4,800 4,800 4,600 21,150 99,405,000
24/10/2012 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 28,640 134,608,000
23/10/2012 4,700 -0.20 ▼ -4.08 5,000 5,000 4,700 52,350 246,045,000
22/10/2012 4,900 -0.10 ▼ -2.00 5,100 5,100 4,800 120,860 592,214,000
19/10/2012 5,000 -0.20 ▼ -3.85 5,200 5,300 5,000 188,920 944,600,000
18/10/2012 5,200 0.10 ▲ 1.96 5,100 5,300 5,100 111,930 582,036,000
17/10/2012 5,100 -0.20 ▼ -3.77 5,400 5,400 5,100 120,070 612,357,000
16/10/2012 5,300 0.20 ▲ 3.92 5,100 5,300 5,100 189,520 1,004,456,000
15/10/2012 5,100 -0.20 ▼ -3.77 5,400 5,400 5,100 140,770 717,927,000
12/10/2012 5,300 0.20 ▲ 3.92 5,300 5,300 5,200 307,050 1,627,365,000
11/10/2012 5,100 0.20 ▲ 4.08 5,000 5,100 5,000 90,720 462,672,000
10/10/2012 4,900 0.20 ▲ 4.26 4,700 4,900 4,600 313,870 1,537,963,000
09/10/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,600 79,350 372,945,000
08/10/2012 4,500 0.20 ▲ 4.65 4,400 4,500 4,400 19,160 86,220,000
05/10/2012 4,300 0.20 ▲ 4.88 4,200 4,300 4,100 92,480 397,664,000
04/10/2012 4,100 -0.20 ▼ -4.65 4,300 4,500 4,100 37,220 152,602,000
03/10/2012 4,300 -0.20 ▼ -4.44 4,600 4,700 4,300 40,100 172,430,000
02/10/2012 4,500 -0.20 ▼ -4.26 4,600 4,700 4,500 80,420 361,890,000
01/10/2012 4,700 -0.20 ▼ -4.08 4,800 4,900 4,700 126,570 594,879,000
28/09/2012 4,900 -0.10 ▼ -2.00 4,900 5,100 4,900 63,810 312,669,000
27/09/2012 5,000 -0.20 ▼ -3.85 5,200 5,400 5,000 52,130 260,650,000
26/09/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,100 77,720 404,144,000
25/09/2012 5,000 0.20 ▲ 4.17 4,700 5,000 4,700 143,740 718,700,000
24/09/2012 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 36,620 175,776,000
21/09/2012 5,000 0.00 ■■ 0.00 5,100 5,200 4,800 75,370 376,850,000
20/09/2012 5,000 -0.20 ▼ -3.85 5,100 5,100 5,000 142,610 713,050,000
19/09/2012 5,200 -0.10 ▼ -1.89 5,100 5,200 5,100 113,720 591,344,000
18/09/2012 5,300 -0.20 ▼ -3.64 5,300 5,600 5,300 97,400 516,220,000
17/09/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,400 155,030 852,665,000
14/09/2012 5,300 0.20 ▲ 3.92 5,200 5,300 5,200 61,110 323,883,000
13/09/2012 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 33,510 170,901,000
12/09/2012 5,000 -0.10 ▼ -1.96 5,000 5,300 5,000 81,380 406,900,000
11/09/2012 5,100 -0.20 ▼ -3.77 5,100 5,200 5,100 260,590 1,329,009,000
10/09/2012 5,300 -0.20 ▼ -3.64 5,400 5,400 5,300 57,640 305,492,000
07/09/2012 5,500 -0.20 ▼ -3.51 5,700 5,800 5,500 189,310 1,041,205,000
06/09/2012 5,700 -0.20 ▼ -3.39 5,800 5,900 5,700 160,350 913,995,000
05/09/2012 5,900 -0.30 ▼ -4.84 6,100 6,300 5,900 154,390 910,901,000
04/09/2012 6,200 0.20 ▲ 3.33 6,000 6,300 6,000 43,590 270,258,000
31/08/2012 6,000 -0.30 ▼ -4.76 6,100 6,400 6,000 98,800 592,800,000
30/08/2012 6,300 0.30 ▲ 5.00 6,100 6,300 6,000 198,500 1,250,550,000
29/08/2012 6,000 0.20 ▲ 3.45 6,000 6,000 5,900 72,030 432,180,000
28/08/2012 5,800 -0.30 ▼ -4.92 5,900 6,100 5,800 220,340 1,277,972,000
27/08/2012 6,100 -0.30 ▼ -4.69 6,100 6,100 6,100 169,070 1,031,327,000
24/08/2012 6,400 -0.20 ▼ -3.03 6,300 6,800 6,300 495,230 3,169,472,000
23/08/2012 6,600 -0.30 ▼ -4.35 6,600 6,600 6,600 29,240 192,984,000
22/08/2012 6,900 -0.30 ▼ -4.17 6,900 7,000 6,900 150,960 1,041,624,000
21/08/2012 7,200 -0.30 ▼ -4.00 7,300 7,300 7,200 140,100 1,008,720,000
20/08/2012 7,500 0.00 ■■ 0.00 7,500 7,700 7,400 105,160 788,700,000
17/08/2012 7,500 0.10 ▲ 1.35 7,400 7,500 7,300 48,770 365,775,000
16/08/2012 7,400 -0.20 ▼ -2.63 7,700 7,700 7,300 85,150 630,110,000
15/08/2012 7,600 0.00 ■■ 0.00 7,700 7,700 7,500 61,300 465,880,000
14/08/2012 7,600 0.30 ▲ 4.11 7,400 7,600 7,400 103,710 788,196,000
13/08/2012 7,300 -0.20 ▼ -2.67 7,500 7,500 7,200 125,080 913,084,000
10/08/2012 7,500 -0.10 ▼ -1.32 7,600 7,700 7,400 201,980 1,514,850,000
09/08/2012 7,600 -0.20 ▼ -2.56 7,700 8,000 7,500 230,070 1,748,532,000
08/08/2012 7,800 0.20 ▲ 2.63 7,600 7,800 7,600 53,070 413,946,000
07/08/2012 7,600 -0.30 ▼ -3.80 8,000 8,000 7,600 225,930 1,717,068,000
06/08/2012 7,900 0.30 ▲ 3.95 7,900 7,900 7,800 366,970 2,899,063,000
03/08/2012 7,600 0.30 ▲ 4.11 7,000 7,600 7,000 514,570 3,910,732,000
02/08/2012 7,300 -0.30 ▼ -3.95 7,300 7,300 7,300 69,870 510,051,000
01/08/2012 7,600 -0.40 ▼ -5.00 7,600 7,600 7,600 50,280 382,128,000
31/07/2012 8,000 -0.40 ▼ -4.76 8,000 8,000 8,000 99,570 796,560,000
30/07/2012 8,400 -0.40 ▼ -4.55 8,400 8,400 8,400 103,050 865,620,000
27/07/2012 8,800 -0.40 ▼ -4.35 9,400 9,400 8,800 271,900 2,392,720,000
26/07/2012 9,200 -0.20 ▼ -2.13 9,600 9,600 9,100 145,150 1,335,380,000
25/07/2012 9,400 -0.20 ▼ -2.08 9,200 9,500 9,200 703,240 6,610,456,000
24/07/2012 9,600 -0.50 ▼ -4.95 9,900 9,900 9,600 129,680 1,244,928,000
23/07/2012 10,100 -0.40 ▼ -3.81 10,200 10,700 10,100 251,420 2,539,342,000
20/07/2012 10,500 0.20 ▲ 1.94 10,500 10,800 10,400 644,640 6,768,720,000
19/07/2012 10,300 0.40 ▲ 4.04 10,100 10,300 9,600 283,540 2,920,462,000
18/07/2012 9,900 0.40 ▲ 4.21 9,900 9,900 9,600 679,770 6,729,723,000
17/07/2012 9,500 0.40 ▲ 4.40 9,200 9,500 9,100 228,010 2,166,095,000
16/07/2012 9,100 -0.40 ▼ -4.21 9,500 9,800 9,100 278,570 2,534,987,000
13/07/2012 9,500 0.40 ▲ 4.40 9,300 9,500 9,200 241,530 2,294,535,000
12/07/2012 9,100 0.40 ▲ 4.60 9,000 9,100 9,000 230,120 2,094,092,000
11/07/2012 8,700 0.30 ▲ 3.57 8,400 8,800 8,300 121,170 1,054,179,000
10/07/2012 8,400 -0.30 ▼ -3.45 8,400 8,700 8,300 142,950 1,200,780,000
09/07/2012 8,700 -0.40 ▼ -4.40 8,900 9,000 8,700 104,500 909,150,000
06/07/2012 9,100 0.20 ▲ 2.25 8,900 9,300 8,800 261,910 2,383,381,000
05/07/2012 8,900 0.10 ▲ 1.14 8,500 9,000 8,400 305,180 2,716,102,000
04/07/2012 8,800 -0.40 ▼ -4.35 9,100 9,300 8,800 176,520 1,553,376,000
03/07/2012 9,200 -0.40 ▼ -4.17 9,300 9,400 9,200 76,530 704,076,000
02/07/2012 9,600 0.10 ▲ 1.05 9,900 9,900 9,300 184,200 1,768,320,000
29/06/2012 9,500 0.40 ▲ 4.40 9,400 9,500 9,400 240,050 2,280,475,000
28/06/2012 9,100 -0.40 ▼ -4.21 9,100 9,500 9,100 314,430 2,861,313,000
27/06/2012 9,500 -0.50 ▼ -5.00 10,000 10,400 9,500 297,280 2,824,160,000
26/06/2012 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 169,880 1,698,800,000
25/06/2012 10,500 -0.50 ▼ -4.55 11,000 11,000 10,500 134,020 1,407,210,000
22/06/2012 11,000 -0.50 ▼ -4.35 11,500 11,500 11,000 183,720 2,020,920,000
21/06/2012 11,500 0.50 ▲ 4.55 11,000 11,500 11,000 304,430 3,500,945,000
20/06/2012 11,000 -0.10 ▼ -0.90 10,900 11,500 10,700 165,820 1,824,020,000
19/06/2012 11,100 -0.50 ▼ -4.31 11,600 11,700 11,100 257,130 2,854,143,000
18/06/2012 11,600 -0.50 ▼ -4.13 11,800 12,500 11,500 571,880 6,633,808,000
15/06/2012 12,100 0.50 ▲ 4.31 11,900 12,100 11,500 164,350 1,988,635,000
14/06/2012 11,600 0.50 ▲ 4.50 11,400 11,600 11,200 377,390 4,377,724,000
13/06/2012 11,100 -0.50 ▼ -4.31 11,600 11,900 11,100 217,990 2,419,689,000
12/06/2012 11,600 0.30 ▲ 2.65 11,800 11,800 11,600 1,481,320 17,183,312,000
11/06/2012 11,300 0.50 ▲ 4.63 11,300 11,300 11,300 35,850 405,105,000
08/06/2012 10,800 0.50 ▲ 4.85 10,800 10,800 10,800 10,650 115,020,000
07/06/2012 10,300 0.40 ▲ 4.04 10,300 10,300 10,300 12,830 132,149,000
06/06/2012 9,900 0.40 ▲ 4.21 9,500 9,900 9,500 148,760 1,472,724,000
05/06/2012 9,500 0.40 ▲ 4.40 8,800 9,500 8,700 468,460 4,450,370,000
04/06/2012 9,100 -0.40 ▼ -4.21 9,500 9,500 9,100 179,050 1,629,355,000
01/06/2012 9,500 -0.50 ▼ -5.00 9,600 10,500 9,500 404,460 3,842,370,000
31/05/2012 10,000 -0.50 ▼ -4.76 10,100 10,400 10,000 184,610 1,846,100,000
30/05/2012 10,500 -0.40 ▼ -3.67 11,200 11,200 10,400 151,710 1,592,955,000
29/05/2012 10,900 -0.50 ▼ -4.39 11,000 11,300 10,900 162,860 1,775,174,000
28/05/2012 11,400 0.50 ▲ 4.59 11,300 11,400 10,900 499,660 5,696,124,000
25/05/2012 10,900 0.10 ▲ 0.93 10,500 11,200 10,300 783,580 8,541,022,000
24/05/2012 10,800 -0.50 ▼ -4.42 11,000 11,000 10,800 197,800 2,136,240,000
23/05/2012 11,300 -0.50 ▼ -4.24 11,800 11,900 11,300 312,090 3,526,617,000
22/05/2012 11,800 0.50 ▲ 4.42 11,500 11,800 11,300 423,890 5,001,902,000
21/05/2012 11,300 -0.50 ▼ -4.24 11,300 11,800 11,300 989,200 11,177,960,000
18/05/2012 11,800 -0.60 ▼ -4.84 11,800 11,800 11,800 13,120 154,816,000
17/05/2012 12,400 -0.60 ▼ -4.62 12,400 12,500 12,400 1,156,890 14,345,436,000
16/05/2012 13,000 -0.60 ▼ -4.41 13,300 13,600 13,000 280,600 3,647,800,000
15/05/2012 13,600 -0.70 ▼ -4.90 13,600 13,800 13,600 871,580 11,853,488,000
14/05/2012 14,300 -0.70 ▼ -4.67 14,300 14,300 14,300 60,530 865,579,000
11/05/2012 15,000 -0.70 ▼ -4.46 15,200 15,700 15,000 652,510 9,787,650,000
10/05/2012 15,700 -0.80 ▼ -4.85 16,400 16,500 15,700 524,020 8,227,114,000
09/05/2012 16,500 -0.80 ▼ -4.62 16,500 17,200 16,500 1,144,590 18,885,735,000
08/05/2012 17,300 -0.90 ▼ -4.95 18,800 18,800 17,300 384,750 6,656,175,000
07/05/2012 18,200 0.80 ▲ 4.60 18,200 18,200 17,700 599,790 10,916,178,000
04/05/2012 17,400 0.80 ▲ 4.82 17,000 17,400 16,600 807,740 14,054,676,000
03/05/2012 16,600 0.70 ▲ 4.40 15,900 16,600 15,200 756,570 12,559,062,000
02/05/2012 15,900 -0.60 ▼ -3.64 17,300 17,300 15,700 742,650 11,808,135,000
27/04/2012 16,500 0.70 ▲ 4.43 15,800 16,500 15,800 450,690 7,436,385,000
26/04/2012 15,800 0.70 ▲ 4.64 15,300 15,800 15,100 769,940 12,165,052,000
25/04/2012 15,100 0.70 ▲ 4.86 14,000 15,100 13,800 759,600 11,469,960,000
24/04/2012 14,400 0.60 ▲ 4.35 13,300 14,400 13,300 427,280 6,152,832,000
23/04/2012 13,800 0.20 ▲ 1.47 13,800 14,200 13,800 381,470 5,264,286,000
20/04/2012 13,600 -0.60 ▼ -4.23 13,900 14,600 13,600 544,840 7,409,824,000
19/04/2012 14,200 0.30 ▲ 2.16 13,700 14,500 13,600 966,020 13,717,484,000
18/04/2012 13,900 -0.60 ▼ -4.14 13,900 15,100 13,900 268,780 3,736,042,000
17/04/2012 14,500 0.60 ▲ 4.32 14,500 14,500 14,100 389,680 5,650,360,000
16/04/2012 13,900 0.60 ▲ 4.51 13,900 13,900 13,400 970,630 13,491,757,000
13/04/2012 13,300 0.60 ▲ 4.72 13,300 13,300 13,300 264,690 3,520,377,000
12/04/2012 12,700 0.60 ▲ 4.96 12,700 12,700 12,700 166,460 2,114,042,000
11/04/2012 12,100 0.50 ▲ 4.31 12,100 12,100 12,100 335,030 4,053,863,000
10/04/2012 11,600 0.50 ▲ 4.50 11,600 11,600 11,600 320,140 3,713,624,000
09/04/2012 11,100 0.50 ▲ 4.72 11,100 11,100 11,100 402,370 4,466,307,000
06/04/2012 10,600 0.50 ▲ 4.95 10,400 10,600 10,100 146,620 1,554,172,000
05/04/2012 10,100 0.40 ▲ 4.12 9,500 10,100 9,400 362,470 3,660,947,000
04/04/2012 9,700 -0.40 ▼ -3.96 9,700 10,100 9,600 294,410 2,855,777,000
03/04/2012 10,100 -0.40 ▼ -3.81 10,000 10,500 10,000 234,660 2,370,066,000
30/03/2012 10,500 -0.50 ▼ -4.55 10,800 11,300 10,500 394,160 4,138,680,000
29/03/2012 11,000 0.50 ▲ 4.76 11,000 11,000 10,200 370,530 4,075,830,000
28/03/2012 10,500 0.50 ▲ 5.00 10,500 10,500 10,100 242,160 2,542,680,000
27/03/2012 10,000 0.40 ▲ 4.17 9,400 10,000 9,400 149,280 1,492,800,000
26/03/2012 9,600 0.40 ▲ 4.35 9,500 9,600 8,800 210,840 2,024,064,000
23/03/2012 9,200 0.40 ▲ 4.55 9,200 9,200 8,800 688,890 6,337,788,000
22/03/2012 8,800 0.40 ▲ 4.76 8,800 8,800 8,400 456,460 4,016,848,000
21/03/2012 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 187,120 1,571,808,000
20/03/2012 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 424,890 3,399,120,000
19/03/2012 7,700 0.30 ▲ 4.05 7,700 7,700 7,700 97,950 754,215,000
16/03/2012 7,400 0.30 ▲ 4.23 7,400 7,400 7,400 26,720 197,728,000
15/03/2012 7,100 0.30 ▲ 4.41 6,500 7,100 6,500 151,430 1,075,153,000
14/03/2012 6,800 -0.30 ▼ -4.23 6,800 7,200 6,800 344,910 2,345,388,000
13/03/2012 7,100 -0.10 ▼ -1.39 7,100 7,500 7,000 100,220 711,562,000
12/03/2012 7,200 -0.30 ▼ -4.00 7,200 7,600 7,200 517,420 3,725,424,000
09/03/2012 7,500 0.30 ▲ 4.17 7,100 7,500 7,100 607,750 4,558,125,000
08/03/2012 7,200 -0.10 ▼ -1.37 7,500 7,600 7,200 735,330 5,294,376,000
07/03/2012 7,300 0.30 ▲ 4.29 7,300 7,300 7,200 152,340 1,112,082,000
06/03/2012 7,000 0.30 ▲ 4.48 7,000 7,000 6,700 712,750 4,989,250,000
05/03/2012 6,700 0.30 ▲ 4.69 6,700 6,700 6,700 4,670 31,289,000
02/03/2012 6,400 0.30 ▲ 4.92 6,400 6,400 6,400 40,710 260,544,000
01/03/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 9,910 60,451,000
29/02/2012 5,900 0.20 ▲ 3.51 5,700 5,900 5,700 275,280 1,624,152,000
28/02/2012 5,700 0.20 ▲ 3.64 5,700 5,700 5,500 396,230 2,258,511,000
27/02/2012 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 89,300 491,150,000
24/02/2012 5,300 0.00 ■■ 0.00 5,500 5,500 5,300 359,300 1,904,290,000
23/02/2012 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 7,700 40,810,000
22/02/2012 5,100 0.20 ▲ 4.08 5,100 5,100 5,100 154,450 787,695,000
21/02/2012 4,900 0.00 ■■ 0.00 5,100 5,100 4,900 352,890 1,729,161,000
20/02/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 62,870 308,063,000
17/02/2012 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 102,190 480,293,000
16/02/2012 4,500 -0.10 ▼ -2.17 4,600 4,700 4,500 15,890 71,505,000
15/02/2012 4,600 0.20 ▲ 4.55 4,500 4,600 4,500 166,020 763,692,000
14/02/2012 4,400 -0.20 ▼ -4.35 4,500 4,600 4,400 161,780 711,832,000
13/02/2012 4,600 -0.20 ▼ -4.17 4,700 4,800 4,600 123,100 566,260,000
10/02/2012 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 183,680 881,664,000
09/02/2012 5,000 -0.20 ▼ -3.85 5,300 5,300 5,000 165,280 826,400,000
08/02/2012 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 95,180 494,936,000
07/02/2012 5,000 0.20 ▲ 4.17 5,000 5,000 4,800 114,880 574,400,000
06/02/2012 4,800 0.20 ▲ 4.35 4,600 4,800 4,400 223,530 1,072,944,000
03/02/2012 4,600 -0.20 ▼ -4.17 4,900 5,000 4,600 250,470 1,152,162,000
02/02/2012 4,800 0.20 ▲ 4.35 4,700 4,800 4,500 137,750 661,200,000
01/02/2012 4,600 0.00 ■■ 0.00 4,700 4,700 4,400 135,010 621,046,000
31/01/2012 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 116,920 537,832,000
30/01/2012 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 121,270 533,588,000
20/01/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,100 70,790 297,318,000
19/01/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 32,140 128,560,000
18/01/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 38,420 149,838,000
17/01/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 65,730 256,347,000
16/01/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 104,990 398,962,000
13/01/2012 3,700 -0.10 ▼ -2.63 3,900 3,900 3,700 80,560 298,072,000
12/01/2012 3,800 -0.20 ▼ -5.00 3,900 4,000 3,800 47,800 181,640,000
11/01/2012 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 62,530 250,120,000
10/01/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 166,840 667,360,000
09/01/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 78,940 307,866,000
06/01/2012 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 117,020 444,676,000
05/01/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 59,400 237,600,000
04/01/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 103,670 414,680,000
03/01/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 27,560 107,484,000
30/12/2011 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 69,730 264,974,000
29/12/2011 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 71,680 265,216,000
28/12/2011 3,800 -0.10 ▼ -2.56 3,800 4,000 3,800 131,340 499,092,000
27/12/2011 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 23,000 89,700,000
26/12/2011 4,100 -0.20 ▼ -4.65 4,200 4,200 4,100 48,990 200,859,000
23/12/2011 4,300 -0.20 ▼ -4.44 4,300 4,400 4,300 89,360 384,248,000
22/12/2011 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 49,800 224,100,000
21/12/2011 4,700 -0.20 ▼ -4.08 4,800 5,000 4,700 129,860 610,342,000
20/12/2011 4,900 -0.20 ▼ -3.92 4,900 5,000 4,900 112,390 550,711,000
19/12/2011 5,100 -0.20 ▼ -3.77 5,200 5,200 5,100 121,070 617,457,000
16/12/2011 5,300 0.20 ▲ 3.92 5,100 5,300 4,900 380,920 2,018,876,000
15/12/2011 5,100 -0.20 ▼ -3.77 5,200 5,200 5,100 128,200 653,820,000
14/12/2011 5,300 -0.20 ▼ -3.64 5,300 5,400 5,300 274,090 1,452,677,000
13/12/2011 5,500 -0.20 ▼ -3.51 5,500 5,600 5,500 148,020 814,110,000
12/12/2011 5,700 -0.30 ▼ -5.00 5,900 6,100 5,700 131,280 748,296,000
09/12/2011 6,000 -0.30 ▼ -4.76 6,200 6,300 6,000 155,010 930,060,000
08/12/2011 6,300 -0.30 ▼ -4.55 6,600 6,700 6,300 268,710 1,692,873,000
07/12/2011 6,600 0.30 ▲ 4.76 6,300 6,600 6,200 945,880 6,242,808,000
06/12/2011 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 4,270 26,901,000
05/12/2011 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 4,000 24,000,000
02/12/2011 5,800 0.20 ▲ 3.57 5,400 5,800 5,400 112,400 651,920,000
01/12/2011 5,600 -0.20 ▼ -3.45 5,800 5,900 5,600 211,940 1,186,864,000
30/11/2011 5,800 -0.30 ▼ -4.92 5,900 5,900 5,800 216,960 1,258,368,000
29/11/2011 6,100 -0.30 ▼ -4.69 6,400 6,500 6,100 367,770 2,243,397,000
28/11/2011 6,400 -0.10 ▼ -1.54 6,300 6,800 6,300 513,860 3,288,704,000
25/11/2011 6,500 -0.30 ▼ -4.41 6,500 6,500 6,500 111,070 721,955,000
24/11/2011 6,800 -0.30 ▼ -4.23 7,100 7,100 6,800 197,010 1,339,668,000
23/11/2011 7,100 -0.10 ▼ -1.39 7,000 7,500 6,900 1,091,160 7,747,236,000
22/11/2011 7,200 -0.30 ▼ -4.00 7,200 7,200 7,200 65,810 473,832,000
21/11/2011 7,500 -0.30 ▼ -3.85 7,500 7,500 7,500 7,510 56,325,000
18/11/2011 7,800 -0.40 ▼ -4.88 7,800 7,800 7,800 47,610 371,358,000
17/11/2011 8,200 -0.40 ▼ -4.65 8,200 8,200 8,200 3,100 25,420,000
16/11/2011 8,600 -0.40 ▼ -4.44 8,600 8,600 8,600 32,420 278,812,000
15/11/2011 9,000 -0.40 ▼ -4.26 9,000 9,000 9,000 2,030 18,270,000
14/11/2011 9,400 -0.40 ▼ -4.08 9,400 9,400 9,400 7,240 68,056,000
11/11/2011 9,800 -0.50 ▼ -4.85 9,800 9,800 9,800 40,240 394,352,000
10/11/2011 10,300 -0.50 ▼ -4.63 10,300 10,300 10,300 10,800 111,240,000
09/11/2011 10,800 -0.50 ▼ -4.42 10,800 10,800 10,800 311,700 3,366,360,000
08/11/2011 11,300 -0.50 ▼ -4.24 11,300 11,300 11,300 61,720 697,436,000
07/11/2011 11,800 -0.60 ▼ -4.84 12,400 12,500 11,800 281,140 3,317,452,000
04/11/2011 12,400 -0.20 ▼ -1.59 12,000 12,900 12,000 1,299,780 16,117,272,000
03/11/2011 12,600 -0.60 ▼ -4.55 12,600 12,600 12,600 53,480 673,848,000
02/11/2011 13,200 -0.60 ▼ -4.35 13,200 13,200 13,200 53,110 701,052,000
01/11/2011 13,800 -0.70 ▼ -4.83 14,000 14,200 13,800 154,980 2,138,724,000
31/10/2011 14,500 0.30 ▲ 2.11 14,700 14,900 14,000 512,620 7,432,990,000
28/10/2011 14,200 -0.10 ▼ -0.70 13,600 14,500 13,600 938,700 13,329,540,000
27/10/2011 14,300 -0.70 ▼ -4.67 14,300 15,500 14,300 397,680 5,686,824,000
26/10/2011 15,000 -0.70 ▼ -4.46 15,500 16,000 15,000 265,000 3,975,000,000
25/10/2011 15,700 -0.80 ▼ -4.85 15,700 16,400 15,700 543,360 8,530,752,000
24/10/2011 16,500 -0.80 ▼ -4.62 17,900 17,900 16,500 307,490 5,073,585,000
21/10/2011 17,300 0.30 ▲ 1.76 17,400 17,700 16,500 221,940 3,839,562,000
20/10/2011 17,000 0.10 ▲ 0.59 17,700 17,700 17,000 234,070 3,979,190,000
19/10/2011 16,900 0.80 ▲ 4.97 16,100 16,900 15,500 222,310 3,757,039,000
18/10/2011 16,100 -0.80 ▼ -4.73 16,100 16,200 16,100 356,730 5,743,353,000
17/10/2011 16,900 -0.80 ▼ -4.52 16,900 17,500 16,900 561,840 9,495,096,000
14/10/2011 17,700 -0.90 ▼ -4.84 17,700 18,700 17,700 1,004,980 17,788,146,000
13/10/2011 18,600 -0.50 ▼ -2.62 18,400 20,000 18,200 522,320 9,715,152,000
12/10/2011 19,100 0.00 ■■ 0.00 19,800 19,900 18,200 585,840 11,189,544,000
11/10/2011 19,100 0.90 ▲ 4.95 19,100 19,100 19,000 429,770 8,208,607,000
10/10/2011 18,200 0.80 ▲ 4.60 16,900 18,200 16,900 748,850 13,629,070,000
07/10/2011 17,400 -0.10 ▼ -0.57 17,000 18,300 17,000 504,240 8,773,776,000
06/10/2011 17,500 -0.30 ▼ -1.69 18,000 18,300 17,000 595,820 10,426,850,000
05/10/2011 17,800 0.80 ▲ 4.71 17,800 17,800 17,800 305,780 5,442,884,000
04/10/2011 17,000 0.80 ▲ 4.94 17,000 17,000 16,400 1,413,990 24,037,830,000
03/10/2011 16,200 0.70 ▲ 4.52 16,200 16,200 16,200 216,910 3,513,942,000
30/09/2011 15,500 0.70 ▲ 4.73 15,500 15,500 15,000 557,850 8,646,675,000
29/09/2011 14,800 0.70 ▲ 4.96 14,800 14,800 14,800 366,550 5,424,940,000
28/09/2011 14,100 0.60 ▲ 4.44 14,100 14,100 14,100 306,150 4,316,715,000
27/09/2011 13,500 0.60 ▲ 4.65 13,500 13,500 13,500 310,530 4,192,155,000
26/09/2011 12,900 0.20 ▲ 1.57 12,900 13,300 12,700 370,930 4,784,997,000
23/09/2011 12,700 0.20 ▲ 1.60 12,600 12,700 11,900 28,980 368,046,000
22/09/2011 12,500 0.20 ▲ 1.63 12,100 12,500 12,100 15,950 199,375,000
21/09/2011 12,300 0.30 ▲ 2.50 12,000 12,300 12,000 12,100 148,830,000
20/09/2011 12,000 0.50 ▲ 4.35 12,000 12,000 11,300 14,950 179,400,000
19/09/2011 11,500 0.00 ■■ 0.00 11,900 12,000 11,400 4,100 47,150,000
16/09/2011 11,500 -0.50 ▼ -4.17 11,500 12,000 11,400 8,500 97,750,000
15/09/2011 12,000 -0.60 ▼ -4.76 12,000 12,500 12,000 1,690 20,280,000
14/09/2011 12,600 -0.30 ▼ -2.33 12,300 12,900 12,300 78,560 989,856,000
13/09/2011 12,900 0.50 ▲ 4.03 11,800 13,000 11,800 66,870 862,623,000
12/09/2011 12,400 0.40 ▲ 3.33 12,400 12,400 12,400 10,000 124,000,000
09/09/2011 12,000 -0.40 ▼ -3.23 12,400 12,400 12,000 23,800 285,600,000
08/09/2011 12,400 0.10 ▲ 0.81 12,400 12,400 12,400 10 124,000
07/09/2011 12,300 -0.50 ▼ -3.91 12,200 12,400 12,200 2,410 29,643,000
06/09/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
05/09/2011 12,800 0.20 ▲ 1.59 12,800 12,800 12,800 15,000 192,000,000
01/09/2011 12,600 0.30 ▲ 2.44 12,400 12,700 11,900 42,000 529,200,000
31/08/2011 12,300 0.30 ▲ 2.50 12,200 12,300 12,200 10,250 126,075,000
30/08/2011 12,000 -0.30 ▼ -2.44 11,800 12,300 11,800 25,720 308,640,000
29/08/2011 12,300 0.10 ▲ 0.82 12,300 12,300 12,200 10,000 123,000,000
26/08/2011 12,200 -0.20 ▼ -1.61 12,300 12,300 12,000 58,600 714,920,000
25/08/2011 12,400 -0.20 ▼ -1.59 12,400 12,400 12,400 20,300 251,720,000
24/08/2011 12,600 0.00 ■■ 0.00 12,600 12,800 12,000 22,600 284,760,000
23/08/2011 12,600 -0.10 ▼ -0.79 12,600 12,600 12,100 32,020 403,452,000
22/08/2011 12,700 0.00 ■■ 0.00 12,700 12,700 12,100 2,800 35,560,000
19/08/2011 12,700 0.10 ▲ 0.79 12,600 12,700 12,000 21,700 275,590,000
18/08/2011 12,600 0.00 ■■ 0.00 12,600 12,900 12,100 41,510 523,026,000
17/08/2011 12,600 0.00 ■■ 0.00 12,900 12,900 12,500 48,000 604,800,000
16/08/2011 12,600 0.10 ▲ 0.80 12,600 12,600 12,300 48,700 613,620,000
15/08/2011 12,500 0.20 ▲ 1.63 12,600 12,700 12,400 73,000 912,500,000
12/08/2011 12,300 -0.40 ▼ -3.15 12,300 12,300 12,300 300 3,690,000
11/08/2011 12,700 0.20 ▲ 1.60 12,800 12,900 12,700 18,200 231,140,000
10/08/2011 12,500 0.50 ▲ 4.17 12,500 12,500 12,100 42,200 527,500,000
09/08/2011 12,000 -0.40 ▼ -3.23 12,000 12,100 12,000 10,200 122,400,000
08/08/2011 12,400 -0.10 ▼ -0.80 11,900 12,400 11,900 13,300 164,920,000
05/08/2011 12,500 0.30 ▲ 2.46 12,400 12,500 11,800 23,500 293,750,000
04/08/2011 12,200 0.20 ▲ 1.67 12,200 12,200 12,200 9,630 117,486,000
03/08/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10,000 120,000,000
02/08/2011 12,000 -0.10 ▼ -0.83 12,000 12,000 12,000 1,550 18,600,000
01/08/2011 12,100 0.40 ▲ 3.42 12,100 12,100 12,000 12,200 147,620,000
29/07/2011 11,700 -0.30 ▼ -2.50 12,200 12,200 11,700 44,260 517,842,000
28/07/2011 12,000 -0.30 ▼ -2.44 11,800 12,000 11,800 520 6,240,000
27/07/2011 12,300 0.20 ▲ 1.65 12,100 12,300 12,100 2,200 27,060,000
26/07/2011 12,100 -0.50 ▼ -3.97 12,200 12,700 12,100 2,010 24,321,000
25/07/2011 12,600 -0.10 ▼ -0.79 12,300 12,600 12,300 760 9,576,000
22/07/2011 12,700 0.10 ▲ 0.79 12,800 12,800 12,200 10,020 127,254,000
21/07/2011 12,600 0.00 ■■ 0.00 12,300 12,600 12,300 130 1,638,000
20/07/2011 12,600 -0.20 ▼ -1.56 12,700 12,700 12,600 670 8,442,000
19/07/2011 12,800 -0.10 ▼ -0.78 12,400 12,800 12,400 1,500 19,200,000
18/07/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,200 15,480,000
15/07/2011 12,900 0.00 ■■ 0.00 13,300 13,300 12,400 13,620 175,698,000
14/07/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,700 22,880 295,152,000
13/07/2011 12,900 0.20 ▲ 1.57 13,000 13,000 12,100 4,230 54,567,000
12/07/2011 12,700 -0.30 ▼ -2.31 12,500 12,700 12,400 4,400 55,880,000
11/07/2011 13,000 0.00 ■■ 0.00 12,500 13,000 12,400 6,000 78,000,000
08/07/2011 13,000 0.00 ■■ 0.00 12,400 13,000 12,400 4,500 58,500,000
07/07/2011 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 2,000 26,000,000
06/07/2011 13,000 0.40 ▲ 3.17 12,900 13,100 12,900 25,500 331,500,000
05/07/2011 12,600 0.60 ▲ 5.00 12,000 12,600 12,000 61,000 768,600,000
04/07/2011 12,000 0.00 ■■ 0.00 11,500 12,000 11,500 25,000 300,000,000
01/07/2011 12,000 0.10 ▲ 0.84 12,000 12,000 12,000 1,500 18,000,000
30/06/2011 11,900 -0.10 ▼ -0.83 11,900 11,900 11,600 3,060 36,414,000
29/06/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
28/06/2011 12,000 0.00 ■■ 0.00 11,600 12,000 11,600 3,000 36,000,000
27/06/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,000 24,000,000
24/06/2011 12,000 0.00 ■■ 0.00 11,600 12,000 11,600 13,400 160,800,000
23/06/2011 12,000 0.30 ▲ 2.56 11,300 12,100 11,200 33,670 404,040,000
22/06/2011 11,700 -0.50 ▼ -4.10 12,000 12,000 11,700 16,310 190,827,000
21/06/2011 12,200 -0.10 ▼ -0.81 12,200 12,200 12,200 1,000 12,200,000
20/06/2011 12,300 0.20 ▲ 1.65 11,600 12,300 11,500 33,000 405,900,000
17/06/2011 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 600 7,260,000
16/06/2011 12,100 -0.10 ▼ -0.82 12,100 12,200 12,100 5,400 65,340,000
15/06/2011 12,200 0.10 ▲ 0.83 12,200 12,200 12,200 1,500 18,300,000
14/06/2011 12,100 0.00 ■■ 0.00 12,200 12,200 12,100 2,010 24,321,000
13/06/2011 12,100 0.10 ▲ 0.83 11,600 12,100 11,600 8,450 102,245,000
10/06/2011 12,000 -0.10 ▼ -0.83 12,200 12,500 11,500 27,140 325,680,000
09/06/2011 12,100 0.30 ▲ 2.54 12,100 12,100 11,800 4,500 54,450,000
08/06/2011 11,800 -0.10 ▼ -0.84 11,600 11,800 11,400 5,010 59,118,000
07/06/2011 11,900 -0.60 ▼ -4.80 12,500 12,600 11,900 3,820 45,458,000
06/06/2011 12,500 0.30 ▲ 2.46 11,700 12,500 11,600 2,460 30,750,000
03/06/2011 12,200 -0.10 ▼ -0.81 12,300 12,300 12,200 5,900 71,980,000
02/06/2011 12,300 0.40 ▲ 3.36 12,300 12,300 12,300 4,000 49,200,000
01/06/2011 11,900 0.50 ▲ 4.39 11,800 11,900 11,800 7,740 92,106,000
31/05/2011 11,400 -0.60 ▼ -5.00 11,500 11,500 11,400 10,510 119,814,000
30/05/2011 12,000 0.00 ■■ 0.00 11,500 12,000 11,500 9,000 108,000,000
27/05/2011 12,000 -0.10 ▼ -0.83 11,800 12,500 11,600 9,300 111,600,000
26/05/2011 12,100 -0.60 ▼ -4.72 12,100 12,600 12,100 22,530 272,613,000
25/05/2011 12,700 -0.60 ▼ -4.51 12,700 12,700 12,700 20 254,000
24/05/2011 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 3,000 39,900,000
23/05/2011 13,300 0.60 ▲ 4.72 12,400 13,300 12,100 7,210 95,893,000
20/05/2011 12,700 0.50 ▲ 4.10 12,000 12,700 11,600 10,010 127,127,000
19/05/2011 12,200 -0.40 ▼ -3.17 12,200 12,200 12,200 160 1,952,000
18/05/2011 12,600 0.00 ■■ 0.00 12,200 12,600 12,200 570 7,182,000
17/05/2011 12,600 0.00 ■■ 0.00 12,000 12,600 12,000 1,510 19,026,000
16/05/2011 12,600 -0.60 ▼ -4.55 12,600 12,700 12,600 10,560 133,056,000
13/05/2011 13,200 -0.60 ▼ -4.35 13,200 13,200 13,200 300 3,960,000
12/05/2011 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 1,500 20,700,000
11/05/2011 13,800 0.10 ▲ 0.73 13,800 13,800 13,800 1,000 13,800,000
10/05/2011 13,700 0.50 ▲ 3.79 12,900 13,700 12,800 6,000 82,200,000
09/05/2011 13,200 -0.60 ▼ -4.35 13,300 13,300 13,200 2,000 26,400,000
06/05/2011 13,800 0.50 ▲ 3.76 12,800 13,800 12,700 3,050 42,090,000
05/05/2011 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 2,000 26,600,000
04/05/2011 13,300 -0.70 ▼ -5.00 13,300 13,300 13,300 10 133,000
29/04/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,000 14,000,000
28/04/2011 14,000 0.50 ▲ 3.70 13,500 14,000 13,500 53,100 743,400,000
27/04/2011 13,500 0.60 ▲ 4.65 13,300 13,500 13,200 1,500 20,250,000
26/04/2011 12,900 0.00 ■■ 0.00 12,300 12,900 12,300 3,180 41,022,000
25/04/2011 12,900 0.60 ▲ 4.88 12,000 12,900 11,900 6,440 83,076,000
22/04/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 2,000 24,600,000
21/04/2011 12,300 0.50 ▲ 4.24 11,300 12,300 11,300 7,020 86,346,000
20/04/2011 11,800 -0.60 ▼ -4.84 12,000 12,000 11,800 3,720 43,896,000
19/04/2011 12,400 -0.40 ▼ -3.12 12,400 12,400 12,400 10 124,000
18/04/2011 12,800 0.00 ■■ 0.00 12,700 12,800 12,700 600 7,680,000
15/04/2011 12,800 -0.10 ▼ -0.78 12,800 12,800 12,800 3,510 44,928,000
14/04/2011 12,900 -0.40 ▼ -3.01 12,900 12,900 12,900 1,450 18,705,000
13/04/2011 13,300 0.00 ■■ 0.00 13,300 13,900 13,300 17,610 234,213,000
08/04/2011 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 6,670 88,711,000
07/04/2011 13,300 0.00 ■■ 0.00 12,800 13,400 12,800 5,720 76,076,000
06/04/2011 13,300 0.10 ▲ 0.76 13,300 13,300 13,300 10 133,000
05/04/2011 13,200 0.00 ■■ 0.00 12,600 13,200 12,600 10,670 140,844,000
04/04/2011 13,200 0.20 ▲ 1.54 12,700 13,200 12,400 13,960 184,272,000
01/04/2011 13,000 -0.40 ▼ -2.99 13,000 13,000 13,000 1,010 13,130,000
31/03/2011 13,400 0.40 ▲ 3.08 12,600 13,400 12,600 17,000 227,800,000
30/03/2011 13,000 -0.30 ▼ -2.26 13,300 13,300 12,700 1,910 24,830,000
29/03/2011 13,300 0.00 ■■ 0.00 13,400 13,400 13,300 22,020 292,866,000
28/03/2011 13,300 -0.10 ▼ -0.75 13,300 13,300 13,300 3,000 39,900,000
25/03/2011 13,400 -0.10 ▼ -0.74 13,600 13,700 12,900 48,150 645,210,000
24/03/2011 13,500 0.30 ▲ 2.27 13,500 13,500 13,400 2,010 27,135,000
23/03/2011 13,200 -0.60 ▼ -4.35 13,400 13,600 13,200 26,500 349,800,000
22/03/2011 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 500 6,900,000
21/03/2011 13,800 0.10 ▲ 0.73 14,000 14,000 13,300 9,250 127,650,000
18/03/2011 13,700 -0.20 ▼ -1.44 13,400 13,700 13,300 5,430 74,391,000
17/03/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 110 1,529,000
16/03/2011 13,900 0.20 ▲ 1.46 13,300 13,900 13,300 1,400 19,460,000
15/03/2011 13,700 -0.30 ▼ -2.14 13,700 13,700 13,700 100 1,370,000
14/03/2011 14,000 0.00 ■■ 0.00 14,200 14,300 14,000 25,010 350,140,000
11/03/2011 14,000 0.10 ▲ 0.72 14,200 14,300 13,500 21,050 294,700,000
10/03/2011 13,900 0.60 ▲ 4.51 13,500 13,900 13,400 40,020 556,278,000
09/03/2011 13,300 0.00 ■■ 0.00 13,000 13,300 13,000 9,000 119,700,000
08/03/2011 13,300 0.00 ■■ 0.00 13,300 13,600 13,300 26,380 350,854,000
07/03/2011 13,300 0.00 ■■ 0.00 12,700 13,300 12,700 13,000 172,900,000
04/03/2011 13,300 0.10 ▲ 0.76 13,400 13,500 12,600 43,000 571,900,000
03/03/2011 13,200 -0.10 ▼ -0.75 12,700 13,200 12,700 6,350 83,820,000
02/03/2011 13,300 0.20 ▲ 1.53 12,500 13,500 12,500 38,340 509,922,000
01/03/2011 13,100 -0.60 ▼ -4.38 13,500 13,500 13,100 11,060 144,886,000
28/02/2011 13,700 0.00 ■■ 0.00 13,200 13,700 13,100 25,900 354,830,000
25/02/2011 13,700 0.10 ▲ 0.74 13,600 13,700 13,600 15,000 205,500,000
24/02/2011 13,600 0.10 ▲ 0.74 13,500 13,600 13,500 1,010 13,736,000
23/02/2011 13,500 0.20 ▲ 1.50 12,800 13,700 12,800 2,100 28,350,000
22/02/2011 13,300 0.40 ▲ 3.10 12,900 13,500 12,900 17,400 231,420,000
21/02/2011 12,900 -0.60 ▼ -4.44 13,200 13,800 12,900 38,730 499,617,000
18/02/2011 13,500 -0.70 ▼ -4.93 13,600 14,200 13,500 5,630 76,005,000
17/02/2011 14,200 0.50 ▲ 3.65 14,000 14,200 14,000 6,000 85,200,000
16/02/2011 13,700 -0.50 ▼ -3.52 13,700 14,200 13,600 7,900 108,230,000
15/02/2011 14,200 -0.20 ▼ -1.39 13,900 14,200 13,800 9,000 127,800,000
14/02/2011 14,400 -0.10 ▼ -0.69 13,900 14,400 13,900 4,010 57,744,000
11/02/2011 14,500 0.40 ▲ 2.84 13,700 14,500 13,700 3,200 46,400,000
10/02/2011 14,100 -0.40 ▼ -2.76 13,800 14,500 13,800 3,020 42,582,000
09/02/2011 14,500 0.20 ▲ 1.40 13,700 14,500 13,700 7,780 112,810,000
08/02/2011 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 2,000 28,600,000
28/01/2011 14,300 0.30 ▲ 2.14 13,900 14,300 13,900 4,130 59,059,000
27/01/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 76,010 1,064,140,000
26/01/2011 14,000 0.30 ▲ 2.19 14,200 14,200 14,000 34,520 483,280,000
25/01/2011 13,700 0.50 ▲ 3.79 13,400 13,800 13,400 134,190 1,838,403,000
24/01/2011 13,200 -0.40 ▼ -2.94 13,200 14,000 13,000 22,840 301,488,000
21/01/2011 13,600 -0.30 ▼ -2.16 13,900 13,900 13,600 8,610 117,096,000
20/01/2011 13,900 -0.40 ▼ -2.80 13,800 14,200 13,800 24,310 337,909,000
19/01/2011 14,300 0.10 ▲ 0.70 14,200 14,300 14,000 12,000 171,600,000
18/01/2011 14,200 -0.10 ▼ -0.70 13,800 14,200 13,700 11,630 165,146,000
17/01/2011 14,300 0.10 ▲ 0.70 13,600 14,300 13,600 5,670 81,081,000
14/01/2011 14,200 0.30 ▲ 2.16 13,500 14,200 13,500 3,170 45,014,000
13/01/2011 13,900 -0.50 ▼ -3.47 13,700 14,400 13,700 13,030 181,117,000
12/01/2011 14,400 0.40 ▲ 2.86 14,200 14,500 13,900 28,000 403,200,000
11/01/2011 14,000 0.20 ▲ 1.45 13,300 14,000 13,300 7,000 98,000,000
10/01/2011 13,800 -0.40 ▼ -2.82 13,800 13,800 13,700 6,500 89,700,000
07/01/2011 14,200 0.50 ▲ 3.65 13,200 14,300 13,200 58,440 829,848,000
06/01/2011 13,700 -0.60 ▼ -4.20 13,800 13,800 13,700 36,190 495,803,000
05/01/2011 14,300 -0.60 ▼ -4.03 14,300 14,300 14,300 2,320 33,176,000
04/01/2011 14,900 0.50 ▲ 3.47 14,800 14,900 14,800 5,010 74,649,000
31/12/2010 14,400 0.60 ▲ 4.35 13,500 14,400 13,500 25,010 360,144,000
30/12/2010 13,800 -0.70 ▼ -4.83 13,900 14,800 13,800 7,060 97,428,000
29/12/2010 14,500 -0.20 ▼ -1.36 14,700 14,700 14,100 35,280 511,560,000
28/12/2010 14,700 0.00 ■■ 0.00 14,200 14,700 14,100 7,030 103,341,000
27/12/2010 14,700 -0.10 ▼ -0.68 14,700 15,000 14,700 6,010 88,347,000
24/12/2010 14,800 0.40 ▲ 2.78 13,900 14,800 13,900 3,110 46,028,000
23/12/2010 14,400 0.60 ▲ 4.35 13,800 14,400 13,800 30,540 439,776,000
22/12/2010 13,800 0.00 ■■ 0.00 13,800 14,300 13,700 14,460 199,548,000
21/12/2010 13,800 -0.40 ▼ -2.82 13,700 13,800 13,500 9,560 131,928,000
20/12/2010 14,200 0.00 ■■ 0.00 14,300 14,300 13,800 16,100 228,620,000
17/12/2010 14,200 -0.10 ▼ -0.70 14,300 14,400 14,200 11,100 157,620,000
16/12/2010 14,300 -0.70 ▼ -4.67 14,300 14,600 14,300 10,910 156,013,000
15/12/2010 15,000 -0.70 ▼ -4.46 15,100 15,200 15,000 19,020 285,300,000
14/12/2010 15,700 -0.80 ▼ -4.85 15,700 15,900 15,700 15,020 235,814,000
13/12/2010 16,500 0.70 ▲ 4.43 16,300 16,500 15,800 91,370 1,507,605,000
10/12/2010 15,800 0.40 ▲ 2.60 15,500 15,800 15,500 17,890 282,662,000
09/12/2010 15,400 0.20 ▲ 1.32 15,400 15,400 15,400 2,610 40,194,000
08/12/2010 15,200 -0.20 ▼ -1.30 15,400 15,400 14,700 84,530 1,284,856,000
07/12/2010 15,400 -0.20 ▼ -1.28 16,000 16,000 15,200 18,810 289,674,000
06/12/2010 15,600 0.70 ▲ 4.70 15,600 15,600 14,600 87,670 1,367,652,000
03/12/2010 14,900 0.70 ▲ 4.93 14,900 14,900 14,700 106,660 1,589,234,000
02/12/2010 14,200 0.10 ▲ 0.71 13,800 14,200 13,500 19,630 278,746,000
01/12/2010 14,100 -0.60 ▼ -4.08 14,500 14,500 14,000 8,230 116,043,000
30/11/2010 14,700 0.00 ■■ 0.00 15,100 15,100 14,700 99,520 1,462,944,000
29/11/2010 14,700 0.30 ▲ 2.08 13,800 15,000 13,700 24,760 363,972,000
26/11/2010 14,400 0.60 ▲ 4.35 14,000 14,400 13,800 135,930 1,957,392,000
25/11/2010 13,800 0.10 ▲ 0.73 14,000 14,300 13,700 53,180 733,884,000
24/11/2010 13,700 0.10 ▲ 0.74 13,200 14,200 13,200 119,820 1,641,534,000
23/11/2010 13,600 0.60 ▲ 4.62 13,400 13,600 12,800 58,440 794,784,000
22/11/2010 13,000 -0.40 ▼ -2.99 13,000 13,500 13,000 8,110 105,430,000
19/11/2010 13,400 0.60 ▲ 4.69 13,000 13,400 13,000 37,900 507,860,000
18/11/2010 12,800 0.60 ▲ 4.92 12,800 12,800 12,800 34,100 436,480,000
17/11/2010 12,200 -0.60 ▼ -4.69 12,300 12,500 12,200 78,310 955,382,000
16/11/2010 12,800 -0.50 ▼ -3.76 12,700 12,800 12,700 32,700 418,560,000
15/11/2010 13,300 -0.70 ▼ -5.00 13,800 13,800 13,300 32,050 426,265,000
12/11/2010 14,000 0.50 ▲ 3.70 13,100 14,000 12,900 83,130 1,163,820,000
11/11/2010 13,500 -0.20 ▼ -1.46 14,000 14,100 13,300 30,100 406,350,000
10/11/2010 13,700 -0.10 ▼ -0.72 13,800 14,100 13,200 219,430 3,006,191,000
09/11/2010 13,800 -0.30 ▼ -2.13 13,400 14,300 13,400 171,300 2,363,940,000
08/11/2010 14,100 0.20 ▲ 1.44 13,300 14,100 13,300 34,790 490,539,000
05/11/2010 13,900 0.60 ▲ 4.51 13,900 13,900 13,600 58,010 806,339,000
04/11/2010 13,300 -0.60 ▼ -4.32 13,900 13,900 13,300 59,300 788,690,000
03/11/2010 13,900 -0.30 ▼ -2.11 13,800 14,100 13,500 70,650 982,035,000
02/11/2010 14,200 0.00 ■■ 0.00 13,800 14,200 13,600 29,500 418,900,000
01/11/2010 14,200 0.50 ▲ 3.65 13,500 14,300 13,300 65,120 924,704,000
29/10/2010 13,700 0.30 ▲ 2.24 13,400 14,000 13,400 625,430 8,568,391,000
28/10/2010 13,400 0.00 ■■ 0.00 12,900 13,800 12,900 108,420 1,452,828,000
27/10/2010 13,400 -0.10 ▼ -0.74 13,500 13,700 12,900 378,900 5,077,260,000
26/10/2010 13,500 0.60 ▲ 4.65 13,000 13,500 13,000 117,740 1,589,490,000
25/10/2010 12,900 0.60 ▲ 4.88 12,000 12,900 12,000 80,730 1,041,417,000
22/10/2010 12,300 0.50 ▲ 4.24 12,000 12,300 12,000 151,050 1,857,915,000
21/10/2010 11,800 0.00 ■■ 0.00 12,000 12,000 11,600 37,090 437,662,000
20/10/2010 11,800 -0.20 ▼ -1.67 12,100 12,300 11,700 61,760 728,768,000
19/10/2010 12,000 0.20 ▲ 1.69 11,800 12,300 11,800 94,690 1,136,280,000
18/10/2010 11,800 0.00 ■■ 0.00 11,800 12,200 11,800 11,500 135,700,000
15/10/2010 11,800 -0.50 ▼ -4.07 12,200 12,400 11,800 40,540 478,372,000
14/10/2010 12,300 0.00 ■■ 0.00 12,500 12,600 12,300 4,750 58,425,000
13/10/2010 12,300 0.10 ▲ 0.82 12,000 12,800 12,000 56,020 689,046,000
12/10/2010 12,200 -0.10 ▼ -0.81 12,600 12,600 12,200 44,220 539,484,000
11/10/2010 12,300 -0.10 ▼ -0.81 12,400 13,000 12,300 106,010 1,303,923,000
08/10/2010 12,400 -0.20 ▼ -1.59 13,000 13,000 12,400 16,110 199,764,000
07/10/2010 12,600 -0.10 ▼ -0.79 12,300 13,300 12,300 236,490 2,979,774,000
06/10/2010 12,700 0.50 ▲ 4.10 12,200 12,800 12,200 128,540 1,632,458,000
05/10/2010 12,200 0.20 ▲ 1.67 11,700 12,500 11,700 96,360 1,175,592,000
04/10/2010 12,000 -0.40 ▼ -3.23 12,600 12,600 11,900 119,340 1,432,080,000
01/10/2010 12,400 -0.20 ▼ -1.59 12,600 13,100 12,400 32,990 409,076,000
30/09/2010 12,600 -0.20 ▼ -1.56 13,000 13,400 12,600 400,710 5,048,946,000
29/09/2010 12,800 -0.40 ▼ -3.03 13,600 13,600 12,800 50,330 644,224,000
28/09/2010 13,200 -0.20 ▼ -1.49 13,400 14,000 13,200 28,110 371,052,000
27/09/2010 13,400 0.00 ■■ 0.00 13,800 13,800 13,200 30,040 402,536,000
24/09/2010 13,400 0.00 ■■ 0.00 13,300 13,800 13,100 167,420 2,243,428,000
23/09/2010 13,400 -0.40 ▼ -2.90 13,400 13,600 13,300 58,080 778,272,000
22/09/2010 13,800 -0.40 ▼ -2.82 14,200 14,600 13,800 124,730 1,721,274,000
21/09/2010 14,200 0.00 ■■ 0.00 14,700 14,700 14,000 305,640 4,340,088,000
20/09/2010 14,200 0.60 ▲ 4.41 13,200 14,200 13,200 177,850 2,525,470,000
17/09/2010 13,600 0.60 ▲ 4.62 13,000 13,600 13,000 129,620 1,762,832,000
16/09/2010 13,000 -0.20 ▼ -1.52 12,700 13,600 12,700 49,640 645,320,000
15/09/2010 13,200 -0.30 ▼ -2.22 13,400 13,800 12,900 122,130 1,612,116,000
14/09/2010 13,500 0.10 ▲ 0.75 13,000 13,500 13,000 26,050 351,675,000
13/09/2010 13,400 -0.60 ▼ -4.29 13,400 13,700 13,300 342,610 4,590,974,000
10/09/2010 14,000 -0.70 ▼ -4.76 14,200 14,900 14,000 250,520 3,507,280,000
09/09/2010 14,700 0.70 ▲ 5.00 14,700 14,700 13,800 537,170 7,896,399,000
08/09/2010 14,000 -0.10 ▼ -0.71 14,100 14,500 13,500 290,570 4,067,980,000
07/09/2010 14,100 0.60 ▲ 4.44 14,000 14,100 13,500 574,250 8,096,925,000
06/09/2010 13,500 0.60 ▲ 4.65 13,500 13,500 13,000 202,330 2,731,455,000
01/09/2010 12,900 0.60 ▲ 4.88 12,900 12,900 12,600 260,040 3,354,516,000
31/08/2010 12,300 0.50 ▲ 4.24 12,300 12,300 11,700 98,540 1,212,042,000
30/08/2010 11,800 0.50 ▲ 4.42 11,800 11,800 11,800 56,400 665,520,000
27/08/2010 11,300 -0.30 ▼ -2.59 11,300 11,600 11,100 127,970 1,446,061,000
26/08/2010 11,600 -0.40 ▼ -3.33 12,300 12,300 11,600 147,400 1,709,840,000
25/08/2010 12,000 -0.60 ▼ -4.76 12,100 12,600 12,000 194,830 2,337,960,000
24/08/2010 12,600 -0.60 ▼ -4.55 12,700 13,100 12,600 151,970 1,914,822,000
23/08/2010 13,200 0.00 ■■ 0.00 12,800 13,500 12,800 124,370 1,641,684,000
20/08/2010 13,200 0.10 ▲ 0.76 13,100 13,700 13,000 113,450 1,497,540,000
19/08/2010 13,100 0.10 ▲ 0.77 12,900 13,200 12,900 116,840 1,530,604,000
18/08/2010 13,000 -0.50 ▼ -3.70 13,000 13,500 13,000 183,730 2,388,490,000
17/08/2010 13,500 -0.30 ▼ -2.17 13,500 13,800 13,300 92,280 1,245,780,000
16/08/2010 13,800 0.60 ▲ 4.55 13,800 13,800 13,300 80,230 1,107,174,000
13/08/2010 13,200 0.00 ■■ 0.00 12,600 13,200 12,600 157,050 2,073,060,000
12/08/2010 13,200 -0.60 ▼ -4.35 13,500 13,500 13,200 152,140 2,008,248,000
11/08/2010 13,800 0.00 ■■ 0.00 14,300 14,300 13,300 34,610 477,618,000
10/08/2010 13,800 -0.70 ▼ -4.83 13,800 14,300 13,800 268,200 3,701,160,000
09/08/2010 14,500 -0.70 ▼ -4.61 14,900 15,200 14,500 326,880 4,739,760,000
06/08/2010 15,200 -0.70 ▼ -4.40 15,800 15,800 15,200 92,290 1,402,808,000
05/08/2010 15,900 0.40 ▲ 2.58 15,600 15,900 15,400 123,460 1,963,014,000
04/08/2010 15,500 -0.10 ▼ -0.64 15,300 15,700 15,000 95,360 1,478,080,000
03/08/2010 15,600 -0.20 ▼ -1.27 15,800 16,100 15,600 87,310 1,362,036,000
02/08/2010 15,800 -0.30 ▼ -1.86 16,100 16,600 15,800 77,800 1,229,240,000
30/07/2010 16,100 0.10 ▲ 0.63 16,000 16,500 16,000 59,840 963,424,000
29/07/2010 16,000 -0.10 ▼ -0.62 16,300 16,500 15,500 116,730 1,867,680,000
28/07/2010 16,100 -0.70 ▼ -4.17 16,600 16,600 16,000 235,890 3,797,829,000
27/07/2010 16,800 -0.10 ▼ -0.59 17,300 17,300 16,800 118,910 1,997,688,000
26/07/2010 16,900 -0.40 ▼ -2.31 17,700 17,700 16,900 133,630 2,258,347,000
23/07/2010 17,300 -0.10 ▼ -0.57 17,400 17,800 17,200 145,340 2,514,382,000
22/07/2010 17,400 -0.30 ▼ -1.69 17,500 17,800 17,400 127,780 2,223,372,000
21/07/2010 17,700 -0.50 ▼ -2.75 18,200 18,300 17,600 124,900 2,210,730,000
20/07/2010 18,200 0.80 ▲ 4.60 17,900 18,200 17,800 418,480 7,616,336,000
19/07/2010 17,400 0.20 ▲ 1.16 17,200 17,800 17,200 165,110 2,872,914,000
16/07/2010 17,200 0.00 ■■ 0.00 17,200 17,900 17,200 95,700 1,646,040,000
15/07/2010 17,200 -0.20 ▼ -1.15 17,200 17,600 17,100 100,350 1,726,020,000
14/07/2010 17,400 -0.60 ▼ -3.33 18,200 18,300 17,300 97,490 1,696,326,000
13/07/2010 18,000 0.80 ▲ 4.65 17,700 18,000 17,500 171,740 3,091,320,000
12/07/2010 17,200 0.20 ▲ 1.18 17,400 17,400 16,900 91,700 1,577,240,000
09/07/2010 17,000 0.00 ■■ 0.00 16,800 17,300 16,800 113,920 1,936,640,000
08/07/2010 17,000 0.00 ■■ 0.00 17,000 17,300 17,000 98,660 1,677,220,000
07/07/2010 17,000 -0.30 ▼ -1.73 17,300 17,500 17,000 126,490 2,150,330,000
06/07/2010 17,300 -0.60 ▼ -3.35 18,000 18,000 17,200 75,640 1,308,572,000
05/07/2010 17,900 0.00 ■■ 0.00 18,400 18,400 17,900 165,220 2,957,438,000
02/07/2010 17,900 0.80 ▲ 4.68 17,500 17,900 17,500 196,840 3,523,436,000
01/07/2010 17,100 -0.50 ▼ -2.84 18,000 18,000 17,000 298,450 5,103,495,000
30/06/2010 17,600 -0.30 ▼ -1.68 17,500 17,900 17,400 156,840 2,760,384,000
29/06/2010 17,900 -0.10 ▼ -0.56 18,400 18,500 17,700 139,150 2,490,785,000
28/06/2010 18,000 -0.50 ▼ -2.70 19,000 19,000 18,000 133,330 2,399,940,000
25/06/2010 18,500 -0.80 ▼ -4.15 19,000 19,600 18,400 282,710 5,230,135,000
24/06/2010 19,300 -0.70 ▼ -3.50 20,400 20,700 19,300 267,130 5,155,609,000
23/06/2010 20,000 0.90 ▲ 4.71 19,100 20,000 18,800 596,850 11,937,000,000
22/06/2010 19,100 -1.00 ▼ -4.98 20,200 20,800 19,100 315,400 6,024,140,000
21/06/2010 20,100 0.90 ▲ 4.69 19,500 20,100 19,400 391,080 7,860,708,000
18/06/2010 19,200 0.90 ▲ 4.92 18,500 19,200 18,300 452,980 8,697,216,000
17/06/2010 18,300 -0.70 ▼ -3.68 18,600 18,900 18,100 349,500 6,395,850,000
16/06/2010 19,000 -0.50 ▼ -2.56 19,100 19,900 19,000 287,870 5,469,530,000
15/06/2010 19,500 0.90 ▲ 4.84 19,500 19,500 18,600 1,052,540 20,524,530,000
14/06/2010 18,600 0.80 ▲ 4.49 18,600 18,600 18,600 150,540 2,800,044,000
11/06/2010 17,800 0.80 ▲ 4.71 17,200 17,800 17,000 404,860 7,206,508,000
10/06/2010 17,000 0.10 ▲ 0.59 16,900 17,000 16,800 94,180 1,601,060,000
09/06/2010 16,900 0.20 ▲ 1.20 17,300 17,400 16,700 120,310 2,033,239,000
08/06/2010 16,700 -0.40 ▼ -2.34 16,500 17,100 16,300 282,110 4,711,237,000
07/06/2010 17,100 -0.80 ▼ -4.47 17,100 17,200 17,100 287,900 4,923,090,000
04/06/2010 17,900 -0.10 ▼ -0.56 17,600 18,000 17,400 213,290 3,817,891,000
03/06/2010 18,000 0.10 ▲ 0.56 18,300 18,300 17,600 233,520 4,203,360,000
02/06/2010 17,900 0.00 ■■ 0.00 17,600 18,000 17,400 166,830 2,986,257,000
01/06/2010 17,900 -0.60 ▼ -3.24 17,600 18,300 17,600 300,070 5,371,253,000
31/05/2010 18,500 0.60 ▲ 3.35 17,900 18,700 17,100 570,370 10,551,845,000
28/05/2010 17,900 0.80 ▲ 4.68 17,900 17,900 17,900 4,890 87,531,000
27/05/2010 17,100 0.80 ▲ 4.91 17,100 17,100 16,900 274,200 4,688,820,000
26/05/2010 16,300 0.70 ▲ 4.49 16,300 16,300 16,300 70,250 1,145,075,000
25/05/2010 15,600 -0.70 ▼ -4.29 15,500 16,500 15,500 910,060 14,196,936,000
24/05/2010 16,300 -0.80 ▼ -4.68 16,300 16,300 16,300 62,020 1,010,926,000
21/05/2010 17,100 -0.90 ▼ -5.00 17,100 17,100 17,100 15,120 258,552,000
20/05/2010 18,000 -0.90 ▼ -4.76 18,000 18,000 18,000 181,620 3,269,160,000
19/05/2010 18,900 -0.90 ▼ -4.55 18,900 19,000 18,900 72,760 1,375,164,000
18/05/2010 19,800 -1.00 ▼ -4.81 20,700 20,700 19,800 287,930 5,701,014,000
17/05/2010 20,800 0.90 ▲ 4.52 19,700 20,800 19,700 908,950 18,906,160,000
14/05/2010 19,900 -1.00 ▼ -4.78 19,900 20,900 19,900 574,800 11,438,520,000
13/05/2010 20,900 -1.00 ▼ -4.57 20,900 20,900 20,900 17,800 372,020,000
12/05/2010 21,900 -1.10 ▼ -4.78 21,900 21,900 21,900 49,340 1,080,546,000
11/05/2010 23,000 -1.20 ▼ -4.96 25,300 25,300 23,000 682,560 15,698,880,000
10/05/2010 24,200 -1.20 ▼ -4.72 26,600 26,600 24,200 1,587,170 38,409,514,000
07/05/2010 25,400 1.20 ▲ 4.96 25,400 25,400 25,000 1,033,730 26,256,742,000
06/05/2010 24,200 1.10 ▲ 4.76 24,200 24,200 24,200 16,160 391,072,000
05/05/2010 23,100 1.10 ▲ 5.00 23,100 23,100 23,100 66,530 1,536,843,000
04/05/2010 22,000 1.00 ▲ 4.76 22,000 22,000 22,000 28,120 618,640,000
29/04/2010 21,000 1.00 ▲ 5.00 21,000 21,000 21,000 103,450 2,172,450,000
28/04/2010 20,000 0.90 ▲ 4.71 20,000 20,000 20,000 116,220 2,324,400,000
27/04/2010 19,100 0.90 ▲ 4.95 19,100 19,100 19,100 119,190 2,276,529,000
26/04/2010 18,200 0.80 ▲ 4.60 18,200 18,200 18,200 420,950 7,661,290,000
22/04/2010 17,400 0.80 ▲ 4.82 17,400 17,400 16,900 1,613,800 28,080,120,000
21/04/2010 16,600 0.70 ▲ 4.40 16,600 16,600 16,600 132,360 2,197,176,000
20/04/2010 15,900 0.70 ▲ 4.61 15,900 15,900 15,900 192,860 3,066,474,000
19/04/2010 15,200 0.70 ▲ 4.83 15,200 15,200 15,000 616,840 9,375,968,000
16/04/2010 14,500 0.60 ▲ 4.32 14,500 14,500 14,200 644,860 9,350,470,000
15/04/2010 13,900 0.60 ▲ 4.51 13,500 13,900 13,300 467,560 6,499,084,000
14/04/2010 13,300 -0.50 ▼ -3.62 13,800 13,800 13,200 328,980 4,375,434,000
13/04/2010 13,800 0.50 ▲ 3.76 13,700 13,900 13,500 749,330 10,340,754,000
12/04/2010 13,300 -0.60 ▼ -4.32 13,900 13,900 13,300 160,060 2,128,798,000
09/04/2010 13,900 0.00 ■■ 0.00 14,500 14,500 13,500 735,230 10,219,697,000
08/04/2010 13,900 0.60 ▲ 4.51 13,900 13,900 13,300 826,990 11,495,161,000
07/04/2010 13,300 0.60 ▲ 4.72 13,300 13,300 13,300 173,340 2,305,422,000
06/04/2010 12,700 0.60 ▲ 4.96 12,700 12,700 12,700 53,490 679,323,000
05/04/2010 12,100 0.50 ▲ 4.31 12,100 12,100 12,100 47,270 571,967,000
02/04/2010 11,600 0.50 ▲ 4.50 11,600 11,600 11,200 215,350 2,498,060,000
01/04/2010 11,100 0.50 ▲ 4.72 10,600 11,100 10,600 154,630 1,716,393,000
31/03/2010 10,600 0.00 ■■ 0.00 10,500 10,700 10,500 70,320 745,392,000
30/03/2010 10,600 0.10 ▲ 0.95 10,500 10,600 10,300 40,320 427,392,000
29/03/2010 10,500 0.20 ▲ 1.94 10,300 10,500 10,300 38,970 409,185,000
26/03/2010 10,300 0.00 ■■ 0.00 10,100 10,300 10,100 105,260 1,084,178,000
25/03/2010 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 51,260 527,978,000
24/03/2010 10,300 0.10 ▲ 0.98 10,100 10,300 10,100 15,450 159,135,000
23/03/2010 10,200 0.00 ■■ 0.00 10,200 10,400 10,000 22,630 230,826,000
22/03/2010 10,200 0.10 ▲ 0.99 10,000 10,300 10,000 17,980 183,396,000
19/03/2010 10,100 -0.20 ▼ -1.94 10,600 10,600 10,100 24,460 247,046,000
18/03/2010 10,300 -0.20 ▼ -1.90 10,700 10,700 10,200 36,760 378,628,000
17/03/2010 10,500 0.00 ■■ 0.00 10,400 10,500 10,300 16,970 178,185,000
16/03/2010 10,500 -0.30 ▼ -2.78 10,700 10,800 10,400 45,740 480,270,000
15/03/2010 10,800 0.00 ■■ 0.00 10,800 11,000 10,800 67,650 730,620,000
12/03/2010 10,800 0.00 ■■ 0.00 10,800 10,800 10,300 50,840 549,072,000
11/03/2010 10,800 0.10 ▲ 0.93 10,500 11,000 10,400 19,320 208,656,000
10/03/2010 10,700 0.00 ■■ 0.00 10,800 11,000 10,400 46,020 492,414,000
09/03/2010 10,700 0.50 ▲ 4.90 10,000 10,700 10,000 60,010 642,107,000
08/03/2010 10,200 0.30 ▲ 3.03 9,900 10,200 9,900 64,770 660,654,000
05/03/2010 9,900 0.00 ■■ 0.00 10,000 10,000 9,800 7,110 70,389,000
04/03/2010 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 12,230 121,077,000
03/03/2010 9,900 0.10 ▲ 1.02 9,700 9,900 9,700 17,140 169,686,000
02/03/2010 9,800 -0.10 ▼ -1.01 9,900 9,900 9,700 19,910 195,118,000
01/03/2010 9,900 0.10 ▲ 1.02 9,800 9,900 9,800 11,620 115,038,000
26/02/2010 9,800 0.10 ▲ 1.03 9,600 9,900 9,600 16,710 163,758,000
25/02/2010 9,700 0.20 ▲ 2.11 9,500 9,800 9,500 17,750 172,175,000
24/02/2010 9,500 -0.10 ▼ -1.04 9,500 9,500 9,500 5,990 56,905,000
23/02/2010 9,600 -0.20 ▼ -2.04 9,800 9,800 9,500 11,420 109,632,000
22/02/2010 9,800 0.10 ▲ 1.03 9,900 9,900 9,700 9,810 96,138,000
12/02/2010 9,700 0.10 ▲ 1.04 9,600 9,700 9,600 5,510 53,447,000
11/02/2010 9,600 0.00 ■■ 0.00 9,900 9,900 9,600 1,730 16,608,000
10/02/2010 9,600 0.10 ▲ 1.05 9,500 9,800 9,500 20,990 201,504,000
09/02/2010 9,500 -0.10 ▼ -1.04 9,600 9,600 9,500 14,260 135,470,000
08/02/2010 9,600 -0.10 ▼ -1.03 9,700 9,800 9,500 11,440 109,824,000
05/02/2010 9,700 -0.30 ▼ -3.00 10,000 10,000 9,700 27,070 262,579,000
04/02/2010 10,000 -0.20 ▼ -1.96 10,400 10,400 10,000 7,320 73,200,000
03/02/2010 10,200 0.40 ▲ 4.08 9,900 10,200 9,800 28,590 291,618,000
02/02/2010 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 16,810 164,738,000
01/02/2010 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 10,000 98,000,000
29/01/2010 9,800 -0.10 ▼ -1.01 10,100 10,100 9,800 10,200 99,960,000
28/01/2010 9,900 -0.10 ▼ -1.00 10,000 10,200 9,900 25,360 251,064,000
27/01/2010 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 10,910 109,100,000
26/01/2010 10,000 0.00 ■■ 0.00 10,300 10,400 10,000 39,720 397,200,000
25/01/2010 10,000 -0.10 ▼ -0.99 10,500 10,500 10,000 5,210 52,100,000
22/01/2010 10,100 0.30 ▲ 3.06 9,900 10,200 9,800 22,090 223,109,000
21/01/2010 9,800 -0.30 ▼ -2.97 9,900 10,200 9,800 14,380 140,924,000
20/01/2010 10,100 -0.20 ▼ -1.94 10,800 10,800 10,000 24,490 247,349,000
19/01/2010 10,300 0.00 ■■ 0.00 10,300 10,500 10,000 23,210 239,063,000
18/01/2010 10,300 -0.50 ▼ -4.63 10,400 10,600 10,300 33,000 339,900,000
15/01/2010 10,800 -0.50 ▼ -4.42 11,000 11,300 10,800 46,130 498,204,000
14/01/2010 11,300 0.20 ▲ 1.80 11,400 11,400 11,100 24,660 278,658,000
13/01/2010 11,100 0.00 ■■ 0.00 10,800 11,100 10,600 70,740 785,214,000
12/01/2010 11,100 -0.40 ▼ -3.48 11,500 11,600 11,100 40,250 446,775,000
11/01/2010 11,500 -0.10 ▼ -0.86 11,600 11,600 11,300 34,690 398,935,000
08/01/2010 11,600 0.00 ■■ 0.00 12,000 12,100 11,600 103,750 1,203,500,000
07/01/2010 11,600 0.50 ▲ 4.50 11,100 11,600 11,000 146,830 1,703,228,000
06/01/2010 11,100 -0.30 ▼ -2.63 11,100 11,400 11,000 74,080 822,288,000
05/01/2010 11,400 0.30 ▲ 2.70 11,600 11,600 11,400 47,410 540,474,000
04/01/2010 11,100 0.50 ▲ 4.72 11,000 11,100 10,800 9,620 106,782,000
31/12/2009 10,600 0.00 ■■ 0.00 10,300 10,900 10,300 91,240 967,144,000
30/12/2009 10,600 -0.10 ▼ -0.93 10,700 10,800 10,600 18,620 197,372,000
29/12/2009 10,700 -0.20 ▼ -1.83 10,700 10,900 10,700 14,300 153,010,000
28/12/2009 10,900 -0.10 ▼ -0.91 10,700 11,200 10,500 38,660 421,394,000
25/12/2009 11,000 0.50 ▲ 4.76 10,500 11,000 10,500 71,360 784,960,000
24/12/2009 10,500 0.40 ▲ 3.96 10,200 10,500 10,000 40,440 424,620,000
23/12/2009 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 32,340 326,634,000
22/12/2009 10,100 0.00 ■■ 0.00 10,300 10,400 10,100 51,240 517,524,000
21/12/2009 10,100 0.40 ▲ 4.12 10,100 10,100 10,000 13,570 137,057,000
18/12/2009 9,700 0.40 ▲ 4.30 9,300 9,700 9,300 28,750 278,875,000
17/12/2009 9,300 -0.10 ▼ -1.06 9,600 9,600 9,000 20,940 194,742,000
16/12/2009 9,400 -0.40 ▼ -4.08 9,800 9,900 9,400 47,090 442,646,000
15/12/2009 9,800 -0.30 ▼ -2.97 10,100 10,200 9,800 37,650 368,970,000
14/12/2009 10,100 0.30 ▲ 3.06 9,800 10,200 9,800 24,170 244,117,000
11/12/2009 9,800 -0.50 ▼ -4.85 10,000 10,100 9,800 51,610 505,778,000
10/12/2009 10,300 -0.40 ▼ -3.74 10,800 11,000 10,300 21,520 221,656,000
09/12/2009 10,700 -0.50 ▼ -4.46 11,000 11,000 10,700 39,730 425,111,000
08/12/2009 11,200 -0.10 ▼ -0.88 11,000 11,300 11,000 28,290 316,848,000
07/12/2009 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 31,050 350,865,000
04/12/2009 11,300 -0.20 ▼ -1.74 11,500 11,600 11,200 30,150 340,695,000
03/12/2009 11,500 -0.20 ▼ -1.71 11,400 11,600 11,200 31,430 361,445,000
02/12/2009 11,700 -0.50 ▼ -4.10 11,800 12,300 11,700 42,530 497,601,000
01/12/2009 12,200 0.50 ▲ 4.27 12,100 12,200 12,000 70,110 855,342,000
30/11/2009 11,700 0.30 ▲ 2.63 11,600 11,700 11,400 51,890 607,113,000
27/11/2009 11,400 -0.10 ▼ -0.87 11,000 12,000 11,000 117,840 1,343,376,000
26/11/2009 11,500 -0.60 ▼ -4.96 11,500 11,500 11,500 69,270 796,605,000
25/11/2009 12,100 -0.60 ▼ -4.72 12,200 12,300 12,100 136,730 1,654,433,000
24/11/2009 12,700 0.00 ■■ 0.00 12,700 12,900 12,500 35,750 454,025,000
23/11/2009 12,700 -0.20 ▼ -1.55 12,900 13,000 12,700 71,020 901,954,000
20/11/2009 12,900 -0.30 ▼ -2.27 13,200 13,300 12,800 47,330 610,557,000
19/11/2009 13,200 0.20 ▲ 1.54 13,000 13,400 13,000 81,340 1,073,688,000
18/11/2009 13,000 0.10 ▲ 0.78 12,800 13,000 12,600 58,500 760,500,000
17/11/2009 12,900 -0.10 ▼ -0.77 13,000 13,100 12,800 70,650 911,385,000
16/11/2009 13,000 -0.30 ▼ -2.26 13,300 13,500 12,900 56,220 730,860,000
13/11/2009 13,300 0.10 ▲ 0.76 13,000 13,400 12,800 37,070 493,031,000
12/11/2009 13,200 0.10 ▲ 0.76 13,500 13,700 13,200 82,390 1,087,548,000
11/11/2009 13,100 0.60 ▲ 4.80 12,800 13,100 12,600 116,530 1,526,543,000
10/11/2009 12,500 -0.20 ▼ -1.57 13,100 13,100 12,500 181,350 2,266,875,000
09/11/2009 12,700 -0.60 ▼ -4.51 13,300 13,300 12,700 156,300 1,985,010,000
06/11/2009 13,300 -0.30 ▼ -2.21 14,200 14,200 13,300 153,480 2,041,284,000
05/11/2009 13,600 0.60 ▲ 4.62 13,500 13,600 13,100 163,490 2,223,464,000
04/11/2009 13,000 -0.60 ▼ -4.41 13,000 13,800 13,000 216,920 2,819,960,000
03/11/2009 13,600 -0.70 ▼ -4.90 13,700 13,900 13,600 101,710 1,383,256,000
02/11/2009 14,300 -0.70 ▼ -4.67 14,400 14,500 14,300 80,090 1,145,287,000
30/10/2009 15,000 0.10 ▲ 0.67 15,600 15,600 14,900 179,400 2,691,000,000
29/10/2009 14,900 -0.60 ▼ -3.87 15,200 15,200 14,800 241,480 3,598,052,000
28/10/2009 15,500 0.70 ▲ 4.73 15,000 15,500 14,800 218,170 3,381,635,000
27/10/2009 14,800 -0.70 ▼ -4.52 15,300 15,500 14,800 254,340 3,764,232,000
26/10/2009 15,500 -0.10 ▼ -0.64 15,000 16,200 15,000 311,380 4,826,390,000
23/10/2009 15,600 -0.60 ▼ -3.70 17,000 17,000 15,600 779,060 12,153,336,000
22/10/2009 16,200 0.70 ▲ 4.52 16,200 16,200 16,200 128,290 2,078,298,000
21/10/2009 15,500 0.70 ▲ 4.73 15,500 15,500 15,000 560,750 8,691,625,000
20/10/2009 14,800 0.70 ▲ 4.96 14,800 14,800 14,800 97,580 1,444,184,000
19/10/2009 14,100 0.60 ▲ 4.44 13,500 14,100 13,500 288,800 4,072,080,000
16/10/2009 13,500 -0.50 ▼ -3.57 13,800 14,000 13,500 206,890 2,793,015,000
15/10/2009 14,000 0.00 ■■ 0.00 14,700 14,700 13,900 210,740 2,950,360,000
14/10/2009 14,000 0.60 ▲ 4.48 13,100 14,000 13,100 260,610 3,648,540,000
13/10/2009 13,400 -0.30 ▼ -2.19 13,200 14,000 13,200 89,320 1,196,888,000
12/10/2009 13,700 0.60 ▲ 4.58 13,100 13,700 13,100 262,000 3,589,400,000
09/10/2009 13,100 0.10 ▲ 0.77 13,400 13,400 13,000 188,370 2,467,647,000
08/10/2009 13,000 -0.20 ▼ -1.52 13,800 13,800 13,000 193,370 2,513,810,000
07/10/2009 13,200 0.60 ▲ 4.76 13,000 13,200 12,800 183,270 2,419,164,000
06/10/2009 12,600 0.00 ■■ 0.00 12,600 13,000 12,600 64,080 807,408,000
05/10/2009 12,600 -0.20 ▼ -1.56 12,600 13,000 12,400 102,660 1,293,516,000
02/10/2009 12,800 -0.60 ▼ -4.48 12,800 13,000 12,800 176,660 2,261,248,000
01/10/2009 13,400 -0.70 ▼ -4.96 13,400 13,700 13,400 283,000 3,792,200,000
30/09/2009 14,100 -0.70 ▼ -4.73 14,800 14,900 14,100 335,860 4,735,626,000
29/09/2009 14,800 0.70 ▲ 4.96 14,800 14,800 14,500 463,960 6,866,608,000
28/09/2009 14,100 0.60 ▲ 4.44 14,100 14,100 13,600 348,460 4,913,286,000
25/09/2009 13,500 0.50 ▲ 3.85 13,100 13,500 13,100 277,180 3,741,930,000
24/09/2009 13,000 0.60 ▲ 4.84 12,500 13,000 12,300 445,890 5,796,570,000
23/09/2009 12,400 0.50 ▲ 4.20 12,300 12,400 12,300 379,810 4,709,644,000
22/09/2009 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 129,780 1,544,382,000
21/09/2009 11,900 0.10 ▲ 0.85 12,100 12,100 11,800 40,360 480,284,000
18/09/2009 11,800 -0.20 ▼ -1.67 11,900 12,100 11,800 86,150 1,016,570,000
17/09/2009 12,000 0.00 ■■ 0.00 12,200 12,200 11,900 124,610 1,495,320,000
16/09/2009 12,000 0.30 ▲ 2.56 12,000 12,200 11,800 153,040 1,836,480,000
15/09/2009 11,700 -0.10 ▼ -0.85 12,000 12,000 11,600 70,730 827,541,000
14/09/2009 11,800 -0.20 ▼ -1.67 12,100 12,100 11,800 85,060 1,003,708,000
11/09/2009 12,000 0.20 ▲ 1.69 12,100 12,100 11,700 128,570 1,542,840,000
10/09/2009 11,800 0.10 ▲ 0.85 11,700 11,800 11,600 53,160 627,288,000
09/09/2009 11,700 0.10 ▲ 0.86 11,800 11,800 11,600 48,630 568,971,000
08/09/2009 11,600 0.10 ▲ 0.87 11,500 11,700 11,500 93,990 1,090,284,000
07/09/2009 11,500 -0.30 ▼ -2.54 11,800 11,800 11,300 119,340 1,372,410,000
04/09/2009 11,800 -0.20 ▼ -1.67 12,000 12,000 11,800 166,640 1,966,352,000
03/09/2009 12,000 -0.10 ▼ -0.83 11,800 12,200 11,800 95,730 1,148,760,000
02/09/2009 12,100 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 12,100 -0.20 ▼ -1.63 12,200 12,300 11,800 167,050 2,021,305,000
31/08/2009 12,300 0.10 ▲ 0.82 12,500 12,700 11,900 162,440 1,998,012,000
28/08/2009 12,200 0.50 ▲ 4.27 11,800 12,200 11,800 359,450 4,385,290,000
27/08/2009 11,700 0.30 ▲ 2.63 11,700 11,700 11,400 140,610 1,645,137,000
26/08/2009 11,400 0.30 ▲ 2.70 11,000 11,600 11,000 155,600 1,773,840,000
25/08/2009 11,100 -0.30 ▼ -2.63 11,100 11,200 11,000 67,350 747,585,000
24/08/2009 11,400 0.20 ▲ 1.79 11,200 11,400 11,200 97,400 1,110,360,000
21/08/2009 11,200 0.20 ▲ 1.82 11,200 11,500 11,100 130,590 1,462,608,000
20/08/2009 11,000 0.00 ■■ 0.00 11,200 11,300 11,000 78,280 861,080,000
19/08/2009 11,000 0.10 ▲ 0.92 11,000 11,100 10,800 66,030 726,330,000
18/08/2009 10,900 -0.10 ▼ -0.91 11,000 11,000 10,700 46,910 511,319,000
17/08/2009 11,000 0.00 ■■ 0.00 11,000 11,200 11,000 51,750 569,250,000
14/08/2009 11,000 -0.10 ▼ -0.90 10,900 11,500 10,900 92,850 1,021,350,000
13/08/2009 11,100 -0.20 ▼ -1.77 11,100 11,200 11,000 129,870 1,441,557,000
12/08/2009 11,300 -0.10 ▼ -0.88 11,400 11,500 11,200 87,550 989,315,000
11/08/2009 11,400 0.00 ■■ 0.00 11,400 11,400 10,900 179,520 2,046,528,000
10/08/2009 11,400 -0.10 ▼ -0.87 11,800 11,800 11,000 277,060 3,158,484,000
07/08/2009 11,500 0.50 ▲ 4.55 11,500 11,500 11,200 368,670 4,239,705,000
06/08/2009 11,000 0.50 ▲ 4.76 11,000 11,000 11,000 174,020 1,914,220,000
05/08/2009 10,500 0.50 ▲ 5.00 9,900 10,500 9,900 209,990 2,204,895,000
04/08/2009 10,000 0.00 ■■ 0.00 10,100 10,100 9,900 91,240 912,400,000
03/08/2009 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 65,570 655,700,000
31/07/2009 10,000 0.10 ▲ 1.01 10,100 10,100 9,900 104,830 1,048,300,000
30/07/2009 9,900 -0.10 ▼ -1.00 10,000 10,100 9,700 45,230 447,777,000
29/07/2009 10,000 -0.30 ▼ -2.91 10,200 10,500 9,800 109,460 1,094,600,000
28/07/2009 10,300 -0.50 ▼ -4.63 10,400 10,500 10,300 105,330 1,084,899,000
27/07/2009 10,800 0.00 ■■ 0.00 11,000 11,000 10,700 83,030 896,724,000
24/07/2009 10,800 0.50 ▲ 4.85 10,800 10,800 10,700 158,020 1,706,616,000
23/07/2009 10,300 0.20 ▲ 1.98 10,100 10,300 9,700 69,000 710,700,000
22/07/2009 10,100 0.10 ▲ 1.00 10,000 10,100 10,000 47,010 474,801,000
21/07/2009 10,000 -0.10 ▼ -0.99 10,500 10,500 10,000 44,400 444,000,000
20/07/2009 10,100 -0.50 ▼ -4.72 10,300 10,500 10,100 40,870 412,787,000
17/07/2009 10,600 0.00 ■■ 0.00 10,700 10,700 10,500 28,010 296,906,000
16/07/2009 10,600 0.00 ■■ 0.00 10,700 10,800 10,500 22,910 242,846,000
15/07/2009 10,600 0.10 ▲ 0.95 10,500 10,900 10,500 15,450 163,770,000
14/07/2009 10,500 -0.50 ▼ -4.55 10,800 10,900 10,500 54,410 571,305,000
13/07/2009 11,000 -0.50 ▼ -4.35 11,100 11,200 11,000 79,440 873,840,000
10/07/2009 11,500 -0.20 ▼ -1.71 11,900 11,900 11,500 21,670 249,205,000
09/07/2009 11,700 -0.60 ▼ -4.88 12,300 12,300 11,700 88,790 1,038,843,000
08/07/2009 12,300 0.10 ▲ 0.82 11,600 12,400 11,600 54,400 669,120,000
07/07/2009 12,200 -0.20 ▼ -1.61 12,200 12,200 11,800 104,020 1,269,044,000
06/07/2009 12,400 -0.10 ▼ -0.80 12,000 12,800 11,900 241,120 2,989,888,000
03/07/2009 12,500 -0.60 ▼ -4.58 12,500 12,500 12,500 17,260 215,750,000
02/07/2009 13,100 0.30 ▲ 2.34 13,200 13,200 12,300 40,460 530,026,000
01/07/2009 12,800 -0.60 ▼ -4.48 12,800 12,900 12,800 147,230 1,884,544,000
30/06/2009 13,400 0.60 ▲ 4.69 13,400 13,400 13,400 386,620 5,180,708,000
29/06/2009 12,800 0.60 ▲ 4.92 12,800 12,800 12,700 248,860 3,185,408,000
26/06/2009 12,200 -0.50 ▼ -3.94 12,200 12,700 12,200 15,450 188,490,000
25/06/2009 12,700 0.50 ▲ 4.10 12,500 12,700 11,700 76,290 968,883,000
24/06/2009 12,200 0.50 ▲ 4.27 12,200 12,200 12,000 65,830 803,126,000
23/06/2009 11,700 -0.60 ▼ -4.88 11,700 11,800 11,700 72,300 845,910,000
22/06/2009 12,300 -0.60 ▼ -4.65 12,900 12,900 12,300 41,160 506,268,000
19/06/2009 12,900 0.00 ■■ 0.00 12,900 13,200 12,700 124,900 1,611,210,000
18/06/2009 12,900 -0.50 ▼ -3.73 14,000 14,000 12,900 151,780 1,957,962,000
17/06/2009 13,400 -0.70 ▼ -4.96 13,500 13,500 13,400 61,900 829,460,000
16/06/2009 14,100 -0.70 ▼ -4.73 14,100 14,100 14,100 10,040 141,564,000
15/06/2009 14,800 -0.70 ▼ -4.52 15,800 15,800 14,800 119,870 1,774,076,000
12/06/2009 15,500 0.70 ▲ 4.73 15,500 15,500 15,200 161,720 2,506,660,000
11/06/2009 14,800 0.70 ▲ 4.96 14,500 14,800 14,500 65,660 971,768,000
10/06/2009 14,100 -0.70 ▼ -4.73 15,000 15,000 14,100 187,330 2,641,353,000
09/06/2009 14,800 0.70 ▲ 4.96 14,800 14,800 14,100 226,470 3,351,756,000
08/06/2009 14,100 0.60 ▲ 4.44 14,100 14,100 14,100 67,170 947,097,000
05/06/2009 13,500 0.60 ▲ 4.65 13,500 13,500 13,500 63,090 851,715,000
04/06/2009 12,900 0.40 ▲ 3.20 12,300 13,000 12,300 194,100 2,503,890,000
03/06/2009 12,500 -0.40 ▼ -3.10 12,400 12,900 12,400 72,730 909,125,000
02/06/2009 12,900 0.10 ▲ 0.78 13,400 13,400 12,800 166,820 2,151,978,000
01/06/2009 12,800 0.60 ▲ 4.92 12,800 12,800 12,600 59,810 765,568,000
29/05/2009 12,200 -0.60 ▼ -4.69 12,700 12,700 12,200 119,830 1,461,926,000
28/05/2009 12,800 -0.60 ▼ -4.48 12,800 13,400 12,800 155,110 1,985,408,000
27/05/2009 13,400 0.60 ▲ 4.69 13,300 13,400 13,000 251,760 3,373,584,000
26/05/2009 12,800 0.60 ▲ 4.92 12,800 12,800 12,800 226,020 2,893,056,000
25/05/2009 12,200 0.50 ▲ 4.27 12,200 12,200 12,000 164,170 2,002,874,000
22/05/2009 11,700 0.50 ▲ 4.46 11,700 11,700 11,500 157,330 1,840,761,000
21/05/2009 11,200 0.50 ▲ 4.67 11,200 11,200 11,200 151,350 1,695,120,000
20/05/2009 10,700 0.50 ▲ 4.90 10,700 10,700 10,700 8,780 93,946,000
19/05/2009 10,200 0.40 ▲ 4.08 10,200 10,200 10,200 138,240 1,410,048,000
18/05/2009 9,800 0.40 ▲ 4.26 9,800 9,800 9,800 60,080 588,784,000
15/05/2009 9,400 0.40 ▲ 4.44 8,900 9,400 8,900 21,220 199,468,000
14/05/2009 9,000 -0.40 ▼ -4.26 9,500 9,600 9,000 9,240 83,160,000
13/05/2009 9,400 0.20 ▲ 2.17 9,600 9,600 9,100 52,350 492,090,000
12/05/2009 9,200 0.30 ▲ 3.37 9,000 9,200 9,000 6,560 60,352,000
11/05/2009 8,900 0.10 ▲ 1.14 8,800 9,000 8,700 12,340 109,826,000
08/05/2009 8,800 -0.40 ▼ -4.35 9,000 9,000 8,800 6,020 52,976,000
07/05/2009 9,200 0.20 ▲ 2.22 9,400 9,400 9,000 19,960 183,632,000
06/05/2009 9,000 -0.30 ▼ -3.23 8,900 9,300 8,900 14,820 133,380,000
05/05/2009 9,300 -0.40 ▼ -4.12 10,000 10,100 9,300 41,320 384,276,000
04/05/2009 9,700 0.40 ▲ 4.30 9,700 9,700 9,600 27,990 271,503,000
29/04/2009 9,300 -0.20 ▼ -2.11 9,700 9,700 9,200 3,460 32,178,000
28/04/2009 9,500 0.10 ▲ 1.06 9,000 9,600 9,000 6,310 59,945,000
27/04/2009 9,400 -0.40 ▼ -4.08 9,400 9,900 9,400 6,390 60,066,000
24/04/2009 9,800 -0.10 ▼ -1.01 9,500 10,100 9,500 18,640 182,672,000
23/04/2009 9,900 0.40 ▲ 4.21 9,900 9,900 9,800 19,960 197,604,000
22/04/2009 9,500 0.40 ▲ 4.40 9,500 9,500 9,500 4,960 47,120,000
21/04/2009 9,100 -0.40 ▼ -4.21 9,100 9,400 9,100 31,560 287,196,000
20/04/2009 9,500 -0.50 ▼ -5.00 10,500 10,500 9,500 60,490 574,655,000
17/04/2009 10,000 0.40 ▲ 4.17 10,000 10,000 9,500 51,330 513,300,000
16/04/2009 9,600 0.40 ▲ 4.35 9,600 9,600 9,600 3,630 34,848,000
15/04/2009 9,200 0.40 ▲ 4.55 9,200 9,200 9,000 26,980 248,216,000
14/04/2009 8,800 0.40 ▲ 4.76 8,800 8,800 8,800 22,090 194,392,000
13/04/2009 8,400 0.40 ▲ 5.00 8,300 8,400 8,200 17,720 148,848,000
10/04/2009 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 7,550 60,400,000
09/04/2009 7,700 -0.10 ▼ -1.28 7,800 7,800 7,700 3,000 23,100,000
08/04/2009 7,800 -0.40 ▼ -4.88 7,900 8,500 7,800 10,800 84,240,000
07/04/2009 8,200 0.10 ▲ 1.23 8,400 8,400 7,800 24,130 197,866,000
03/04/2009 8,100 0.30 ▲ 3.85 8,000 8,100 8,000 25,240 204,444,000
02/04/2009 7,800 0.20 ▲ 2.63 7,700 7,900 7,500 19,530 152,334,000
01/04/2009 7,600 0.10 ▲ 1.33 7,500 7,600 7,400 14,740 112,024,000
31/03/2009 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 320 2,400,000
30/03/2009 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 1,200 9,000,000
27/03/2009 7,400 -0.10 ▼ -1.33 7,600 7,600 7,400 4,150 30,710,000
26/03/2009 7,500 -0.20 ▼ -2.60 7,800 7,800 7,500 2,020 15,150,000
25/03/2009 7,700 0.10 ▲ 1.32 7,400 7,800 7,400 1,310 10,087,000
24/03/2009 7,600 0.10 ▲ 1.33 7,700 7,700 7,500 610 4,636,000
23/03/2009 7,500 0.20 ▲ 2.74 7,400 7,500 7,000 3,080 23,100,000
20/03/2009 7,300 -0.30 ▼ -3.95 7,400 7,700 7,300 6,220 45,406,000
19/03/2009 7,600 -0.40 ▼ -5.00 7,700 7,900 7,600 1,600 12,160,000
18/03/2009 8,000 0.20 ▲ 2.56 7,800 8,000 7,800 9,220 73,760,000
17/03/2009 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 12,370 96,486,000
16/03/2009 7,800 0.00 ■■ 0.00 7,600 7,800 7,600 1,140 8,892,000
13/03/2009 8,100 0.10 ▲ 1.25 8,000 8,100 8,000 130 1,053,000
12/03/2009 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 4,020 32,160,000
11/03/2009 8,000 0.00 ■■ 0.00 8,200 8,200 8,000 2,170 17,360,000
10/03/2009 8,000 0.10 ▲ 1.27 7,900 8,000 7,800 3,400 27,200,000
09/03/2009 7,900 0.00 ■■ 0.00 7,700 7,900 7,600 1,610 12,719,000
06/03/2009 7,900 -0.10 ▼ -1.25 7,700 7,900 7,600 1,100 8,690,000
05/03/2009 8,000 0.30 ▲ 3.90 7,700 8,000 7,700 400 3,200,000
04/03/2009 7,700 0.10 ▲ 1.32 7,300 7,700 7,300 2,690 20,713,000
03/03/2009 7,600 -0.40 ▼ -5.00 7,600 7,800 7,600 6,530 49,628,000
02/03/2009 8,000 0.20 ▲ 2.56 7,800 8,000 7,800 240 1,920,000
27/02/2009 7,800 0.10 ▲ 1.30 7,800 7,800 7,800 110 858,000
26/02/2009 7,700 0.30 ▲ 4.05 7,600 7,700 7,100 1,110 8,547,000
25/02/2009 7,400 0.30 ▲ 4.23 7,400 7,400 6,800 2,990 22,126,000
24/02/2009 7,100 -0.30 ▼ -4.05 7,100 7,100 7,100 3,400 24,140,000
23/02/2009 7,400 -0.30 ▼ -3.90 7,400 7,400 7,400 2,650 19,610,000
20/02/2009 7,700 -0.40 ▼ -4.94 7,700 7,700 7,700 3,000 23,100,000
19/02/2009 8,100 0.00 ■■ 0.00 7,800 8,300 7,700 3,420 27,702,000
18/02/2009 8,100 -0.10 ▼ -1.22 7,800 8,100 7,800 1,410 11,421,000
17/02/2009 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 10 82,000
16/02/2009 8,200 0.00 ■■ 0.00 8,200 8,400 8,000 360 2,952,000
13/02/2009 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
12/02/2009 8,200 -0.10 ▼ -1.20 8,000 8,300 8,000 530 4,346,000
11/02/2009 8,300 0.10 ▲ 1.22 8,200 8,300 8,200 60 498,000
10/02/2009 8,200 0.10 ▲ 1.23 8,400 8,400 7,800 80 656,000
09/02/2009 8,100 0.30 ▲ 3.85 7,800 8,100 7,700 2,300 18,630,000
06/02/2009 7,800 -0.20 ▼ -2.50 7,900 7,900 7,800 2,000 15,600,000
05/02/2009 8,000 -0.40 ▼ -4.76 8,200 8,200 8,000 1,120 8,960,000
04/02/2009 8,400 -0.10 ▼ -1.18 8,400 8,400 8,400 10 84,000
03/02/2009 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
02/02/2009 8,500 0.00 ■■ 0.00 8,100 8,500 8,100 2,000 17,000,000
23/01/2009 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
22/01/2009 8,500 -0.20 ▼ -2.30 8,300 8,500 8,300 40 340,000
21/01/2009 8,700 0.40 ▲ 4.82 8,200 8,700 8,200 280 2,436,000
20/01/2009 8,300 0.00 ■■ 0.00 7,900 8,300 7,900 4,400 36,520,000
19/01/2009 8,300 0.30 ▲ 3.75 7,800 8,300 7,800 1,460 12,118,000
16/01/2009 8,000 -0.30 ▼ -3.61 8,000 8,500 8,000 2,410 19,280,000
15/01/2009 8,300 0.00 ■■ 0.00 8,000 8,300 7,900 12,400 102,920,000
14/01/2009 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 760 6,308,000
13/01/2009 8,300 -0.10 ▼ -1.19 8,000 8,300 8,000 2,030 16,849,000
12/01/2009 8,400 0.10 ▲ 1.20 7,900 8,400 7,900 60 504,000
09/01/2009 8,300 -0.10 ▼ -1.19 8,100 8,500 8,100 2,510 20,833,000
08/01/2009 8,400 0.20 ▲ 2.44 8,200 8,400 8,200 750 6,300,000
07/01/2009 8,200 -0.30 ▼ -3.53 8,500 8,600 8,200 14,330 117,506,000
06/01/2009 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 4,790 40,715,000
05/01/2009 8,500 0.30 ▲ 3.66 8,200 8,500 8,100 1,010 8,585,000
02/01/2009 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 2,440 20,008,000
31/12/2008 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 1,750 14,350,000
30/12/2008 8,300 0.00 ■■ 0.00 8,500 8,600 8,300 19,130 158,779,000
29/12/2008 8,300 -0.40 ▼ -4.60 8,300 8,300 8,300 970 8,051,000
26/12/2008 8,700 0.40 ▲ 4.82 8,000 8,700 8,000 3,390 29,493,000
25/12/2008 8,300 -0.40 ▼ -4.60 8,400 8,400 8,300 3,560 29,548,000
24/12/2008 8,700 0.00 ■■ 0.00 8,300 8,700 8,300 70 609,000
23/12/2008 8,700 0.40 ▲ 4.82 8,200 8,700 7,900 10,390 90,393,000
22/12/2008 8,300 -0.30 ▼ -3.49 8,400 8,500 8,300 12,000 99,600,000
19/12/2008 8,600 -0.40 ▼ -4.44 8,600 9,100 8,600 7,860 67,596,000
18/12/2008 9,000 -0.10 ▼ -1.10 9,000 9,000 8,800 240 2,160,000
17/12/2008 9,100 -0.40 ▼ -4.21 9,100 9,800 9,100 5,360 48,776,000
16/12/2008 9,500 -0.50 ▼ -5.00 9,500 9,500 9,500 5,560 52,820,000
15/12/2008 10,000 0.30 ▲ 3.09 8,200 10,000 8,200 12,970 129,700,000
20/11/2008 9,700 0.00 ■■ 0.00 10,000 10,000 9,600 2,200 21,340,000
19/11/2008 9,700 -0.10 ▼ -1.02 10,000 10,000 9,600 2,200 21,340,000
18/11/2008 9,800 -0.30 ▼ -2.97 9,700 10,000 9,700 1,400 13,720,000
17/11/2008 10,100 -0.10 ▼ -0.98 10,100 10,200 10,000 6,700 67,670,000
14/11/2008 10,200 -0.10 ▼ -0.97 10,200 10,200 10,000 4,100 41,820,000
13/11/2008 10,300 0.30 ▲ 3.00 10,000 10,500 10,000 18,500 190,550,000
12/11/2008 10,000 0.00 ■■ 0.00 9,900 10,000 9,700 5,900 59,000,000
11/11/2008 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 1,900 19,000,000
10/11/2008 10,500 0.20 ▲ 1.94 9,900 10,500 9,900 7,900 82,950,000
07/11/2008 10,300 -0.40 ▼ -3.74 9,900 10,300 9,900 8,400 86,520,000
06/11/2008 10,700 -0.60 ▼ -5.31 10,500 10,700 10,500 3,400 36,380,000
05/11/2008 11,300 0.50 ▲ 4.63 11,000 11,300 11,000 22,500 254,250,000
04/11/2008 10,800 0.80 ▲ 8.00 10,300 10,800 10,300 5,500 59,400,000
03/11/2008 10,000 -0.70 ▼ -6.54 10,000 10,500 10,000 1,800 18,000,000
31/10/2008 10,700 0.00 ■■ 0.00 10,500 10,700 10,500 4,100 43,870,000
30/10/2008 10,700 0.30 ▲ 2.88 10,500 10,700 10,400 16,100 172,270,000
29/10/2008 10,400 0.40 ▲ 4.00 10,400 10,400 10,200 16,200 168,480,000
28/10/2008 10,000 -0.20 ▼ -1.96 9,700 10,000 9,600 4,900 49,000,000
27/10/2008 10,200 -1.00 ▼ -8.93 10,600 11,200 10,200 16,700 170,340,000
24/10/2008 11,200 0.00 ■■ 0.00 11,100 11,200 10,600 7,700 86,240,000
23/10/2008 11,200 0.20 ▲ 1.82 11,100 11,300 10,800 18,700 209,440,000
22/10/2008 11,000 -0.70 ▼ -5.98 11,700 11,700 11,000 4,300 47,300,000
21/10/2008 11,700 0.90 ▲ 8.33 11,600 11,700 11,600 19,400 226,980,000
20/10/2008 10,800 -0.20 ▼ -1.82 11,800 11,800 10,800 10,300 111,240,000
17/10/2008 11,000 -0.70 ▼ -5.98 12,000 12,000 11,000 11,800 129,800,000
16/10/2008 11,700 -0.70 ▼ -5.65 12,000 12,000 11,700 9,900 115,830,000
15/10/2008 12,400 0.60 ▲ 5.08 12,500 12,600 12,300 10,500 130,200,000
14/10/2008 11,800 0.80 ▲ 7.27 11,800 11,800 11,800 7,500 88,500,000
13/10/2008 11,000 -0.30 ▼ -2.65 11,500 11,500 11,000 8,700 95,700,000
10/10/2008 11,300 -0.70 ▼ -5.83 12,300 12,300 11,000 28,400 320,920,000
09/10/2008 12,000 0.00 ■■ 0.00 11,500 12,200 11,500 35,900 430,800,000
08/10/2008 12,000 0.50 ▲ 4.35 11,600 12,000 11,600 9,000 108,000,000
07/10/2008 11,500 -0.60 ▼ -4.96 11,700 11,700 11,500 34,100 392,150,000
06/10/2008 12,100 -1.50 ▼ -11.03 13,000 13,000 12,100 39,900 482,790,000
03/10/2008 13,600 -0.20 ▼ -1.45 13,000 13,600 12,800 9,900 134,640,000
02/10/2008 13,800 0.80 ▲ 6.15 13,800 13,800 13,400 20,400 281,520,000
01/10/2008 13,000 0.80 ▲ 6.56 13,000 13,000 12,600 24,500 318,500,000
30/09/2008 12,200 -0.80 ▼ -6.15 12,200 12,200 12,200 13,600 165,920,000
29/09/2008 13,000 -0.60 ▼ -4.41 13,200 13,500 13,000 16,900 219,700,000
26/09/2008 13,600 -0.60 ▼ -4.23 14,500 14,500 13,500 8,000 108,800,000
25/09/2008 14,200 0.60 ▲ 4.41 13,600 14,500 13,200 10,900 154,780,000
24/09/2008 13,600 -0.80 ▼ -5.56 14,000 14,000 13,600 12,700 172,720,000
23/09/2008 14,400 0.00 ■■ 0.00 14,400 15,000 13,400 8,400 120,960,000
22/09/2008 14,400 0.90 ▲ 6.67 14,400 14,400 14,400 1,300 18,720,000
19/09/2008 13,500 0.80 ▲ 6.30 13,500 13,500 13,500 7,300 98,550,000
18/09/2008 12,700 -0.90 ▼ -6.62 12,700 12,700 12,700 6,000 76,200,000
17/09/2008 13,600 -0.80 ▼ -5.56 13,600 14,000 13,600 25,500 346,800,000
16/09/2008 14,400 -0.90 ▼ -5.88 15,400 15,400 14,400 23,100 332,640,000
15/09/2008 15,300 -1.00 ▼ -6.13 15,200 17,400 15,200 42,100 644,130,000
12/09/2008 16,300 -1.20 ▼ -6.86 16,300 16,300 16,300 11,300 184,190,000
11/09/2008 17,500 -0.90 ▼ -4.89 17,500 17,500 17,500 10,700 187,250,000
10/09/2008 18,400 -1.00 ▼ -5.15 20,700 20,700 18,100 52,100 958,640,000
09/09/2008 19,400 1.20 ▲ 6.59 19,400 19,400 19,400 27,900 541,260,000
08/09/2008 18,200 1.10 ▲ 6.43 18,200 18,200 17,500 123,600 2,249,520,000
05/09/2008 17,100 1.10 ▲ 6.88 17,100 17,100 16,600 42,100 719,910,000
04/09/2008 16,000 0.90 ▲ 5.96 16,100 16,100 15,300 57,100 913,600,000
03/09/2008 15,100 0.10 ▲ 0.67 15,100 15,100 15,100 20,600 311,060,000
29/08/2008 15,000 0.60 ▲ 4.17 14,000 15,000 13,900 27,500 412,500,000
28/08/2008 14,400 -1.00 ▼ -6.49 16,200 16,300 14,400 27,400 394,560,000
27/08/2008 15,400 1.00 ▲ 6.94 15,400 15,400 14,600 80,100 1,233,540,000
26/08/2008 14,400 0.80 ▲ 5.88 14,400 14,400 14,400 11,800 169,920,000
25/08/2008 13,600 0.90 ▲ 7.09 12,600 13,600 12,600 32,300 439,280,000
22/08/2008 12,700 -0.10 ▼ -0.78 13,000 13,200 12,500 18,900 240,030,000
21/08/2008 12,800 0.10 ▲ 0.79 11,900 13,500 11,900 15,700 200,960,000
20/08/2008 12,700 -0.90 ▼ -6.62 13,000 13,000 12,700 21,400 271,780,000
19/08/2008 13,600 -0.40 ▼ -2.86 13,500 14,000 13,000 8,400 114,240,000
18/08/2008 14,000 0.00 ■■ 0.00 14,700 14,700 13,700 14,600 204,400,000
15/08/2008 14,000 0.10 ▲ 0.72 14,000 14,000 13,900 44,600 624,400,000
14/08/2008 13,900 0.60 ▲ 4.51 12,900 13,900 12,900 47,500 660,250,000
13/08/2008 13,300 -0.50 ▼ -3.62 13,400 13,600 13,300 7,600 101,080,000
12/08/2008 13,800 0.40 ▲ 2.99 13,800 13,800 13,500 49,100 677,580,000
11/08/2008 13,400 0.40 ▲ 3.08 13,400 13,400 13,000 14,300 191,620,000
08/08/2008 13,000 0.70 ▲ 5.69 12,800 13,000 12,100 16,900 219,700,000
07/08/2008 12,300 0.00 ■■ 0.00 12,600 12,600 12,200 18,400 226,320,000
06/08/2008 12,300 0.50 ▲ 4.24 12,200 12,300 12,000 5,500 67,650,000
05/08/2008 11,800 -0.40 ▼ -3.28 11,800 12,000 11,800 40,300 475,540,000
04/08/2008 12,200 -0.50 ▼ -3.94 12,300 12,300 12,200 14,200 173,240,000
01/08/2008 12,700 -0.40 ▼ -3.05 12,800 12,900 12,700 5,900 74,930,000
31/07/2008 13,100 -0.30 ▼ -2.24 13,200 13,600 13,100 37,300 488,630,000
30/07/2008 13,400 -0.40 ▼ -2.90 13,900 14,100 13,300 31,700 424,780,000
29/07/2008 13,800 -0.40 ▼ -2.82 13,400 13,900 13,200 31,300 431,940,000
28/07/2008 14,200 0.50 ▲ 3.65 13,200 14,200 13,200 33,800 479,960,000
25/07/2008 13,700 -0.50 ▼ -3.52 13,700 13,700 13,700 12,200 167,140,000
24/07/2008 14,200 -0.50 ▼ -3.40 14,200 14,500 14,200 38,000 539,600,000
23/07/2008 14,700 -0.60 ▼ -3.92 14,700 14,700 14,700 13,000 191,100,000
22/07/2008 15,300 -0.60 ▼ -3.77 15,300 15,300 15,300 100 1,530,000
21/07/2008 15,900 -0.50 ▼ -3.05 15,900 15,900 15,900 500 7,950,000
18/07/2008 16,400 -0.60 ▼ -3.53 17,500 17,600 16,400 19,600 321,440,000
17/07/2008 17,000 0.40 ▲ 2.41 17,000 17,000 16,900 50,600 860,200,000
16/07/2008 16,600 0.60 ▲ 3.75 16,600 16,600 15,600 32,400 537,840,000
15/07/2008 16,000 0.60 ▲ 3.90 16,000 16,000 16,000 3,700 59,200,000
14/07/2008 15,400 0.50 ▲ 3.36 15,400 15,400 15,200 10,600 163,240,000
11/07/2008 14,900 0.20 ▲ 1.36 14,900 14,900 14,500 68,300 1,017,670,000
10/07/2008 14,700 0.40 ▲ 2.80 14,200 14,700 13,700 63,800 937,860,000
09/07/2008 14,300 -0.30 ▼ -2.05 14,600 14,600 14,100 13,000 185,900,000
08/07/2008 14,600 0.10 ▲ 0.69 14,600 14,600 14,600 34,400 502,240,000
07/07/2008 14,500 -0.60 ▼ -3.97 15,700 15,700 14,500 27,000 391,500,000
04/07/2008 15,100 0.50 ▲ 3.42 15,100 15,100 15,000 6,800 102,680,000
03/07/2008 14,600 0.40 ▲ 2.82 14,600 14,600 14,600 3,700 54,020,000
02/07/2008 14,200 0.40 ▲ 2.90 14,200 14,200 13,600 42,600 604,920,000
01/07/2008 13,800 0.20 ▲ 1.47 13,500 13,800 13,500 16,200 223,560,000
30/06/2008 13,600 0.10 ▲ 0.74 13,500 13,600 13,100 7,800 106,080,000
27/06/2008 13,500 0.10 ▲ 0.75 13,000 14,000 13,000 12,200 164,700,000
26/06/2008 13,400 -0.60 ▼ -4.29 14,000 14,000 13,400 9,200 123,280,000
25/06/2008 14,000 0.40 ▲ 2.94 13,900 14,000 13,700 20,500 287,000,000
24/06/2008 13,600 0.00 ■■ 0.00 13,700 13,700 13,300 11,600 157,760,000
23/06/2008 13,600 -0.10 ▼ -0.73 13,200 13,600 13,200 17,900 243,440,000
20/06/2008 13,700 -0.50 ▼ -3.52 13,700 13,700 13,700 100 1,370,000
19/06/2008 14,200 0.20 ▲ 1.43 14,200 14,200 14,200 200 2,840,000
18/06/2008 14,000 -0.40 ▼ -2.78 14,800 14,800 14,000 10,700 149,800,000
17/06/2008 14,400 0.40 ▲ 2.86 14,400 14,400 14,400 1,900 27,360,000
16/06/2008 14,000 0.40 ▲ 2.94 14,000 14,000 14,000 2,500 35,000,000
13/06/2008 13,600 0.20 ▲ 1.49 13,600 13,600 13,600 7,300 99,280,000
12/06/2008 13,400 0.10 ▲ 0.75 13,300 13,400 13,000 16,600 222,440,000
11/06/2008 13,300 0.30 ▲ 2.31 12,700 13,300 12,700 24,000 319,200,000
10/06/2008 13,000 -0.40 ▼ -2.99 13,000 13,000 13,000 7,400 96,200,000
09/06/2008 13,400 -0.40 ▼ -2.90 13,400 13,400 13,400 600 8,040,000
06/06/2008 13,800 -0.40 ▼ -2.82 13,800 13,800 13,800 100 1,380,000
05/06/2008 14,200 -0.40 ▼ -2.74 14,200 14,200 14,200 100 1,420,000
04/06/2008 14,600 -0.40 ▼ -2.67 14,600 14,600 14,600 100 1,460,000
03/06/2008 15,000 -0.40 ▼ -2.60 15,000 15,000 15,000 100 1,500,000
02/06/2008 15,400 -0.40 ▼ -2.53 15,400 15,400 15,400 200 3,080,000
30/05/2008 15,800 -0.40 ▼ -2.47 15,800 15,800 15,800 1,200 18,960,000
29/05/2008 16,200 -0.40 ▼ -2.41 16,200 16,200 16,200 5,900 95,580,000
28/05/2008 16,600 -0.50 ▼ -2.92 16,600 16,600 16,600 1,200 19,920,000
27/05/2008 17,100 -0.50 ▼ -2.84 17,100 17,100 17,100 100 1,710,000
26/05/2008 17,600 -0.50 ▼ -2.76 17,600 17,600 17,600 100 1,760,000
23/05/2008 18,100 -0.50 ▼ -2.69 18,100 18,100 18,100 100 1,810,000
22/05/2008 18,600 -0.50 ▼ -2.62 18,600 18,600 18,600 300 5,580,000
21/05/2008 19,100 -0.50 ▼ -2.55 19,100 19,100 19,100 1,500 28,650,000
20/05/2008 19,600 -0.60 ▼ -2.97 19,600 19,600 19,600 1,300 25,480,000
19/05/2008 20,200 -0.60 ▼ -2.88 20,200 20,200 20,200 100 2,020,000
16/05/2008 20,800 -0.60 ▼ -2.80 20,800 20,900 20,800 3,100 64,480,000
15/05/2008 21,400 -0.60 ▼ -2.73 21,400 21,400 21,400 100 2,140,000
14/05/2008 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
13/05/2008 22,000 -0.60 ▼ -2.65 22,000 22,000 22,000 1,600 35,200,000
12/05/2008 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
09/05/2008 22,600 -0.60 ▼ -2.59 22,600 22,600 22,600 29,900 675,740,000
08/05/2008 23,200 -0.70 ▼ -2.93 23,200 23,200 23,200 24,600 570,720,000
07/05/2008 23,900 -0.60 ▼ -2.45 23,900 23,900 23,900 29,100 695,490,000
06/05/2008 24,500 -0.40 ▼ -1.61 24,500 25,000 24,500 20,700 507,150,000
05/05/2008 24,900 -0.60 ▼ -2.35 24,900 25,600 24,900 19,600 488,040,000
29/04/2008 25,500 -0.50 ▼ -1.92 26,000 26,000 25,300 12,600 321,300,000
28/04/2008 26,000 -0.50 ▼ -1.89 26,000 27,000 25,900 18,700 486,200,000
25/04/2008 26,500 -0.50 ▼ -1.85 27,400 27,500 26,400 23,600 625,400,000
24/04/2008 27,000 -0.80 ▼ -2.88 27,000 27,700 27,000 32,600 880,200,000
23/04/2008 27,800 -0.80 ▼ -2.80 27,800 27,800 27,800 20,100 558,780,000
22/04/2008 28,600 -0.50 ▼ -1.72 28,600 28,600 28,600 19,600 560,560,000
21/04/2008 29,100 0.00 ■■ 0.00 30,300 30,300 29,100 17,500 509,250,000
18/04/2008 29,100 -1.50 ▼ -4.90 30,900 30,900 29,100 29,100 846,810,000
17/04/2008 30,600 0.80 ▲ 2.68 29,000 30,600 29,000 45,200 1,383,120,000
16/04/2008 29,800 -0.90 ▼ -2.93 29,800 29,800 29,800 25,700 765,860,000
11/04/2008 30,700 -0.90 ▼ -2.85 30,700 30,700 30,700 21,500 660,050,000
10/04/2008 31,600 -0.60 ▼ -1.86 31,600 31,600 31,600 100 3,160,000
09/04/2008 32,200 -0.80 ▼ -2.42 34,000 34,000 32,200 5,400 173,880,000
08/04/2008 33,000 -0.30 ▼ -0.90 34,200 34,200 32,400 32,700 1,079,100,000
07/04/2008 33,300 0.90 ▲ 2.78 33,300 33,300 33,300 3,700 123,210,000
04/04/2008 32,400 0.60 ▲ 1.89 32,400 32,400 32,400 200 6,480,000
03/04/2008 31,800 0.60 ▲ 1.92 31,800 31,800 31,800 2,500 79,500,000
02/04/2008 31,200 0.60 ▲ 1.96 31,200 31,200 31,200 100 3,120,000
01/04/2008 30,600 0.60 ▲ 2.00 30,600 30,600 30,600 100 3,060,000
31/03/2008 30,000 0.50 ▲ 1.69 30,000 30,000 30,000 500 15,000,000
28/03/2008 29,500 0.50 ▲ 1.72 29,500 29,500 29,500 100 2,950,000
27/03/2008 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 400 11,600,000
26/03/2008 29,000 2.50 ▲ 9.43 25,000 29,100 25,000 14,100 408,900,000
25/03/2008 26,500 -2.30 ▼ -7.99 28,200 29,000 26,100 35,700 946,050,000
24/03/2008 28,800 -2.70 ▼ -8.57 30,000 30,000 28,800 19,600 564,480,000
21/03/2008 31,500 -2.50 ▼ -7.35 35,000 35,000 31,000 35,400 1,115,100,000
20/03/2008 34,000 -2.00 ▼ -5.56 36,000 36,000 34,000 35,000 1,190,000,000
19/03/2008 36,000 1.00 ▲ 2.86 37,500 38,000 34,500 24,400 878,400,000
18/03/2008 35,000 -3.50 ▼ -9.09 39,300 39,300 35,000 36,300 1,270,500,000
17/03/2008 38,500 -1.00 ▼ -2.53 40,500 40,500 37,200 40,500 1,559,250,000
14/03/2008 39,500 -1.00 ▼ -2.47 41,000 41,000 38,800 22,600 892,700,000
13/03/2008 40,500 0.00 ■■ 0.00 42,500 42,500 40,000 54,200 2,195,100,000
12/03/2008 40,500 1.00 ▲ 2.53 39,500 42,500 38,500 36,600 1,482,300,000
11/03/2008 39,500 -2.50 ▼ -5.95 39,500 40,900 39,400 37,700 1,489,150,000
10/03/2008 42,000 1.30 ▲ 3.19 44,700 44,700 40,000 78,600 3,301,200,000
07/03/2008 40,700 3.50 ▲ 9.41 40,700 40,700 40,700 8,600 350,020,000
06/03/2008 37,200 3.40 ▲ 10.06 36,000 37,200 36,000 2,300 85,560,000
05/03/2008 33,800 -1.00 ▼ -2.87 34,900 36,000 32,000 60,000 2,028,000,000
04/03/2008 34,800 -3.70 ▼ -9.61 37,100 37,100 34,800 68,600 2,387,280,000
03/03/2008 38,500 -1.30 ▼ -3.27 38,000 39,500 38,000 55,400 2,132,900,000
29/02/2008 39,800 -0.20 ▼ -0.50 39,000 39,800 38,500 14,500 577,100,000
28/02/2008 40,000 0.00 ■■ 0.00 40,000 40,100 38,000 14,700 588,000,000
27/02/2008 40,000 0.50 ▲ 1.27 39,100 42,000 38,000 32,000 1,280,000,000
26/02/2008 39,500 -2.50 ▼ -5.95 44,000 46,000 38,500 25,900 1,023,050,000
25/02/2008 42,000 1.40 ▲ 3.45 41,600 42,000 39,600 32,000 1,344,000,000
22/02/2008 40,600 1.20 ▲ 3.05 35,700 43,000 35,700 45,200 1,835,120,000
21/02/2008 39,400 -3.60 ▼ -8.37 42,000 42,000 39,400 49,400 1,946,360,000
20/02/2008 43,000 -3.80 ▼ -8.12 46,500 46,800 42,000 27,600 1,186,800,000
19/02/2008 46,800 0.80 ▲ 1.74 46,000 47,400 45,000 40,200 1,881,360,000
18/02/2008 46,000 -3.00 ▼ -6.12 45,000 46,100 44,200 39,700 1,826,200,000
15/02/2008 49,000 0.00 ■■ 0.00 48,700 49,000 47,000 32,400 1,587,600,000
14/02/2008 49,000 1.00 ▲ 2.08 48,000 49,000 48,000 23,100 1,131,900,000
13/02/2008 48,000 -1.00 ▼ -2.04 48,900 49,000 47,900 16,900 811,200,000
12/02/2008 49,000 -4.00 ▼ -7.55 52,000 52,000 48,100 8,300 406,700,000
01/02/2008 53,000 3.00 ▲ 6.00 54,200 54,400 51,000 37,300 1,976,900,000
31/01/2008 50,000 -0.10 ▼ -0.20 50,000 51,000 46,500 29,600 1,480,000,000
30/01/2008 50,100 3.40 ▲ 7.28 48,500 50,100 48,500 32,900 1,648,290,000
29/01/2008 47,000 1.90 ▲ 4.21 44,000 49,000 44,000 40,300 1,894,100,000
28/01/2008 45,100 0.10 ▲ 0.22 44,000 45,200 44,000 8,900 401,390,000
25/01/2008 45,000 0.00 ■■ 0.00 44,000 45,900 43,500 19,000 855,000,000
24/01/2008 45,000 -1.00 ▼ -2.17 46,000 48,000 45,000 14,100 634,500,000
23/01/2008 46,000 -1.10 ▼ -2.34 46,300 46,300 44,000 14,300 657,800,000
22/01/2008 47,100 -1.20 ▼ -2.48 48,000 48,000 44,000 22,700 1,069,170,000
21/01/2008 48,300 -0.20 ▼ -0.41 50,000 53,300 48,100 17,400 840,420,000
18/01/2008 48,500 1.50 ▲ 3.19 46,000 50,000 46,000 19,500 945,750,000
17/01/2008 47,000 1.40 ▲ 3.07 49,000 49,000 44,000 34,900 1,640,300,000
16/01/2008 45,600 3.00 ▲ 7.04 44,500 45,600 42,500 12,800 583,680,000
15/01/2008 42,600 -2.40 ▼ -5.33 43,100 43,200 40,900 44,000 1,874,400,000
14/01/2008 45,000 -5.00 ▼ -10.00 49,300 49,300 44,800 23,000 1,035,000,000
11/01/2008 50,000 0.80 ▲ 1.63 48,600 51,000 48,600 17,500 875,000,000
10/01/2008 49,200 -1.80 ▼ -3.53 48,000 49,800 48,000 10,100 496,920,000
09/01/2008 51,000 -0.90 ▼ -1.73 52,000 52,000 50,000 11,000 561,000,000
08/01/2008 51,900 1.60 ▲ 3.18 54,000 54,000 50,500 12,100 627,990,000
07/01/2008 50,300 -3.20 ▼ -5.98 53,000 54,000 50,100 9,600 482,880,000
04/01/2008 53,500 -1.50 ▼ -2.73 54,000 55,000 53,400 17,400 930,900,000
03/01/2008 55,000 -2.00 ▼ -3.51 56,900 56,900 54,000 8,100 445,500,000
02/01/2008 57,000 -2.00 ▼ -3.39 58,000 58,000 56,700 10,000 570,000,000
28/12/2007 59,000 3.00 ▲ 5.36 55,000 59,000 55,000 17,700 1,044,300,000
27/12/2007 56,000 0.00 ■■ 0.00 57,000 57,000 55,500 19,100 1,069,600,000
26/12/2007 56,000 -0.50 ▼ -0.88 56,000 56,900 55,100 28,800 1,612,800,000
25/12/2007 56,500 -0.50 ▼ -0.88 56,100 58,500 55,100 12,600 711,900,000
24/12/2007 57,000 0.00 ■■ 0.00 62,700 62,700 56,000 16,800 957,600,000
21/12/2007 57,000 -0.90 ▼ -1.55 56,000 58,000 56,000 13,100 746,700,000
20/12/2007 57,900 -1.10 ▼ -1.86 59,000 59,000 57,900 2,900 167,910,000
19/12/2007 59,000 0.50 ▲ 0.85 57,000 61,500 57,000 16,900 997,100,000
18/12/2007 58,500 -0.20 ▼ -0.34 57,100 58,500 53,500 9,200 538,200,000
17/12/2007 58,700 -2.30 ▼ -3.77 60,000 60,000 58,700 7,100 416,770,000
14/12/2007 61,000 0.00 ■■ 0.00 61,000 61,400 60,300 3,800 231,800,000
13/12/2007 61,000 -0.50 ▼ -0.81 61,000 61,500 60,500 3,700 225,700,000
12/12/2007 61,500 -0.50 ▼ -0.81 60,200 63,000 60,000 10,000 615,000,000
11/12/2007 62,000 2.00 ▲ 3.33 61,800 62,500 60,200 10,000 620,000,000
10/12/2007 60,000 -3.70 ▼ -5.81 65,000 65,000 60,000 11,800 708,000,000
07/12/2007 63,700 -0.70 ▼ -1.09 63,000 64,500 63,000 15,400 980,980,000
06/12/2007 64,400 0.20 ▲ 0.31 65,000 65,000 63,000 10,100 650,440,000
05/12/2007 64,200 -0.90 ▼ -1.38 67,000 68,800 63,000 16,900 1,084,980,000
04/12/2007 65,100 4.60 ▲ 7.60 60,600 66,100 60,600 48,100 3,131,310,000
03/12/2007 60,500 -0.50 ▼ -0.82 60,000 61,000 60,000 15,900 961,950,000
30/11/2007 61,000 0.50 ▲ 0.83 61,000 61,000 59,000 10,900 664,900,000
29/11/2007 60,500 1.00 ▲ 1.68 59,500 61,000 59,500 10,600 641,300,000
28/11/2007 59,500 -0.50 ▼ -0.83 60,000 60,200 59,500 13,700 815,150,000
27/11/2007 60,000 -0.60 ▼ -0.99 61,000 61,400 60,000 13,500 810,000,000
26/11/2007 60,600 0.60 ▲ 1.00 59,500 61,000 59,500 17,600 1,066,560,000
23/11/2007 60,000 -0.30 ▼ -0.50 60,500 60,500 59,000 10,600 636,000,000
22/11/2007 60,300 -0.20 ▼ -0.33 60,000 62,000 59,500 14,500 874,350,000
21/11/2007 60,500 0.50 ▲ 0.83 57,000 61,000 57,000 11,700 707,850,000
20/11/2007 60,000 -1.50 ▼ -2.44 59,000 62,000 58,900 22,500 1,350,000,000
19/11/2007 61,500 0.50 ▲ 0.82 62,000 62,500 60,100 11,600 713,400,000
16/11/2007 61,000 0.00 ■■ 0.00 60,000 61,500 58,000 22,500 1,372,500,000
15/11/2007 61,000 -1.40 ▼ -2.24 65,400 65,400 60,000 27,600 1,683,600,000
14/11/2007 62,800 5.80 ▲ 10.18 56,000 62,800 53,000 7,800 489,840,000
13/11/2007 57,000 -4.10 ▼ -6.71 60,000 61,000 56,300 36,000 2,052,000,000
12/11/2007 61,100 -5.40 ▼ -8.12 64,500 65,000 61,000 15,000 916,500,000
09/11/2007 66,500 -1.50 ▼ -2.21 69,000 69,000 64,000 23,800 1,582,700,000
08/11/2007 68,000 -2.10 ▼ -3.00 70,600 71,000 68,000 10,500 714,000,000
07/11/2007 70,100 1.60 ▲ 2.34 70,000 73,500 69,900 18,300 1,282,830,000
06/11/2007 68,500 -2.60 ▼ -3.66 71,100 72,000 68,200 27,100 1,856,350,000
05/11/2007 71,100 -3.40 ▼ -4.56 74,400 75,000 71,000 21,400 1,521,540,000
02/11/2007 74,500 -0.60 ▼ -0.80 76,000 76,500 73,100 32,000 2,384,000,000
01/11/2007 75,100 0.10 ▲ 0.13 74,000 76,000 72,500 30,900 2,320,590,000
31/10/2007 75,000 -3.00 ▼ -3.85 77,000 77,000 74,200 7,800 585,000,000
30/10/2007 78,000 0.10 ▲ 0.13 81,500 85,000 75,000 37,900 2,956,200,000
29/10/2007 77,900 0.90 ▲ 1.17 78,000 81,000 76,000 89,500 6,972,050,000
26/10/2007 77,000 1.00 ▲ 1.32 75,000 78,000 74,500 83,600 6,437,200,000
25/10/2007 76,000 1.00 ▲ 1.33 76,000 77,000 71,500 86,800 6,596,800,000
24/10/2007 75,000 0.00 ■■ 0.00 75,800 76,000 74,500 34,100 2,557,500,000
23/10/2007 75,000 -2.00 ▼ -2.60 76,300 76,300 74,500 27,000 2,025,000,000
22/10/2007 77,000 -0.50 ▼ -0.65 80,400 83,900 76,000 41,700 3,210,900,000
19/10/2007 77,500 4.50 ▲ 6.16 73,000 80,400 73,000 44,600 3,456,500,000
18/10/2007 73,000 -2.00 ▼ -2.67 75,000 75,000 72,500 32,700 2,387,100,000
17/10/2007 75,000 -7.70 ▼ -9.31 85,000 86,000 73,500 43,900 3,292,500,000
16/10/2007 82,700 3.80 ▲ 4.82 82,900 82,900 78,500 160,800 13,298,160,000
15/10/2007 78,900 6.60 ▲ 9.13 72,800 80,000 72,000 66,400 5,238,960,000
12/10/2007 72,300 -0.70 ▼ -0.96 74,000 74,000 70,000 22,200 1,605,060,000
11/10/2007 73,000 0.30 ▲ 0.41 72,000 74,500 72,000 29,200 2,131,600,000
10/10/2007 72,700 -0.90 ▼ -1.22 73,500 73,500 71,500 43,900 3,191,530,000
09/10/2007 73,600 0.60 ▲ 0.82 74,900 75,000 70,500 73,300 5,394,880,000
08/10/2007 73,000 -1.30 ▼ -1.75 81,700 81,700 71,000 102,700 7,497,100,000
05/10/2007 74,300 6.70 ▲ 9.91 74,300 74,300 74,300 103,600 7,697,480,000
04/10/2007 67,600 -0.20 ▼ -0.29 67,600 67,600 67,600 32,300 2,183,480,000
03/10/2007 67,800 5.60 ▲ 9.00 62,000 67,800 59,000 67,600 4,583,280,000
02/10/2007 62,200 5.30 ▲ 9.31 62,400 62,400 59,500 78,300 4,870,260,000
01/10/2007 56,900 4.90 ▲ 9.42 55,400 56,900 53,500 33,700 1,917,530,000
28/09/2007 52,000 2.40 ▲ 4.84 51,000 54,500 50,000 55,800 2,901,600,000
27/09/2007 49,600 -0.40 ▼ -0.80 50,000 51,000 49,500 14,800 734,080,000
26/09/2007 50,000 -1.40 ▼ -2.72 53,800 53,800 49,500 29,900 1,495,000,000
25/09/2007 51,400 4.70 ▲ 10.06 47,500 51,500 47,500 35,800 1,840,120,000
24/09/2007 46,700 -0.30 ▼ -0.64 47,000 47,200 46,700 8,000 373,600,000
21/09/2007 47,000 -0.80 ▼ -1.67 47,000 47,600 47,000 8,300 390,100,000
20/09/2007 47,800 0.80 ▲ 1.70 47,200 49,000 47,000 15,700 750,460,000
19/09/2007 47,000 1.00 ▲ 2.17 46,000 47,300 46,000 26,200 1,231,400,000
18/09/2007 46,000 0.00 ■■ 0.00 45,800 46,000 45,600 14,000 644,000,000
17/09/2007 46,000 -0.50 ▼ -1.08 45,500 46,500 45,500 4,200 193,200,000
14/09/2007 46,500 -0.50 ▼ -1.06 45,100 46,600 45,100 1,600 74,400,000
13/09/2007 47,000 -0.20 ▼ -0.42 47,500 48,000 46,900 9,800 460,600,000
12/09/2007 47,200 0.70 ▲ 1.51 47,000 47,500 47,000 26,200 1,236,640,000
11/09/2007 46,500 0.80 ▲ 1.75 46,000 47,000 45,600 17,300 804,450,000
10/09/2007 45,700 0.20 ▲ 0.44 45,500 45,800 45,400 16,200 740,340,000
07/09/2007 45,500 0.00 ■■ 0.00 45,000 46,000 45,000 10,800 491,400,000
06/09/2007 45,500 0.00 ■■ 0.00 45,000 45,500 45,000 2,300 104,650,000
05/09/2007 45,500 -0.30 ▼ -0.66 46,000 47,000 45,500 7,100 323,050,000
04/09/2007 45,800 0.90 ▲ 2.00 45,000 45,800 45,000 7,000 320,600,000
31/08/2007 44,900 0.80 ▲ 1.81 44,200 44,900 44,200 2,600 116,740,000
30/08/2007 44,100 -0.70 ▼ -1.56 45,000 45,000 44,000 4,300 189,630,000
29/08/2007 44,800 -0.20 ▼ -0.44 44,900 45,000 44,700 3,500 156,800,000
28/08/2007 45,000 -1.00 ▼ -2.17 46,000 46,000 43,500 2,100 94,500,000
27/08/2007 46,000 -2.00 ▼ -4.17 46,000 47,000 45,000 3,400 156,400,000
24/08/2007 48,000 -1.50 ▼ -3.03 52,000 52,000 42,600 82,300 3,950,400,000
23/08/2007 49,500 4.50 ▲ 10.00 50,500 50,500 41,600 58,900 2,915,550,000
22/08/2007 45,000 -0.60 ▼ -1.32 42,300 48,700 42,300 17,300 778,500,000
21/08/2007 45,600 -0.10 ▼ -0.22 47,500 47,500 45,600 8,400 383,040,000
20/08/2007 45,700 0.20 ▲ 0.44 45,900 47,000 43,200 12,100 552,970,000
17/08/2007 45,500 -0.70 ▼ -1.52 46,500 46,900 45,500 8,700 395,850,000
16/08/2007 46,200 0.10 ▲ 0.22 46,500 46,900 45,600 15,300 706,860,000
15/08/2007 46,100 -0.10 ▼ -0.22 47,000 47,500 46,000 9,400 433,340,000
14/08/2007 46,200 0.30 ▲ 0.65 47,500 47,500 45,900 4,800 221,760,000
13/08/2007 45,900 -0.10 ▼ -0.22 45,900 45,900 45,900 1,800 82,620,000
10/08/2007 46,000 -0.10 ▼ -0.22 46,000 46,200 45,800 5,900 271,400,000
09/08/2007 46,100 0.10 ▲ 0.22 45,500 47,500 45,500 13,500 622,350,000
08/08/2007 46,000 0.50 ▲ 1.10 43,500 46,000 41,300 2,600 119,600,000
07/08/2007 45,500 0.00 ■■ 0.00 44,000 47,000 44,000 3,700 168,350,000
06/08/2007 45,500 0.60 ▲ 1.34 46,000 46,000 45,300 4,600 209,300,000
03/08/2007 44,900 -0.90 ▼ -1.97 45,000 47,000 43,500 8,100 363,690,000
02/08/2007 45,800 -0.80 ▼ -1.72 47,200 47,200 45,800 3,200 146,560,000
01/08/2007 46,600 3.10 ▲ 7.13 45,900 47,400 45,900 2,900 135,140,000
31/07/2007 43,500 -2.80 ▼ -6.05 46,000 46,000 43,000 2,500 108,750,000
30/07/2007 46,300 1.30 ▲ 2.89 46,500 46,500 46,000 6,400 296,320,000
27/07/2007 45,000 -0.50 ▼ -1.10 47,000 47,000 45,000 9,600 432,000,000
26/07/2007 56,500 -1.50 ▼ -2.59 58,400 58,400 56,500 16,900 954,850,000
25/07/2007 58,000 -1.90 ▼ -3.17 59,000 59,500 58,000 17,000 986,000,000
24/07/2007 59,900 -1.70 ▼ -2.76 60,700 61,000 59,900 4,400 263,560,000
23/07/2007 61,600 -0.60 ▼ -0.96 63,000 63,000 61,000 6,400 394,240,000
20/07/2007 62,200 0.60 ▲ 0.97 62,000 62,400 62,000 15,900 988,980,000
19/07/2007 61,600 -0.90 ▼ -1.44 64,100 64,100 61,000 5,900 363,440,000
18/07/2007 62,500 0.50 ▲ 0.81 63,500 64,500 62,500 9,500 593,750,000
17/07/2007 62,000 2.00 ▲ 3.33 61,000 62,800 61,000 11,000 682,000,000
16/07/2007 60,000 -2.00 ▼ -3.23 61,000 61,000 59,200 2,300 138,000,000
13/07/2007 62,000 1.00 ▲ 1.64 62,000 62,000 61,000 3,900 241,800,000
12/07/2007 61,000 -1.80 ▼ -2.87 64,000 64,500 61,000 3,800 231,800,000
11/07/2007 62,800 0.80 ▲ 1.29 62,400 64,000 62,400 15,800 992,240,000
10/07/2007 62,000 2.50 ▲ 4.20 59,500 62,000 59,500 10,300 638,600,000
09/07/2007 59,500 0.50 ▲ 0.85 59,000 59,500 59,000 2,100 124,950,000
06/07/2007 59,000 1.00 ▲ 1.72 58,900 59,000 58,000 7,600 448,400,000
05/07/2007 58,000 -4.70 ▼ -7.50 61,000 62,000 57,500 4,200 243,600,000
04/07/2007 62,700 6.10 ▲ 10.78 57,600 62,700 56,000 13,800 865,260,000
03/07/2007 56,600 -2.40 ▼ -4.07 59,000 59,000 55,800 13,100 741,460,000
02/07/2007 59,000 -5.50 ▼ -8.53 63,500 63,500 59,000 5,700 336,300,000
29/06/2007 64,500 -1.50 ▼ -2.27 65,000 66,000 64,000 6,600 425,700,000
28/06/2007 66,000 -2.20 ▼ -3.23 68,000 68,000 66,000 3,800 250,800,000
27/06/2007 68,200 -0.40 ▼ -0.58 70,000 70,900 68,100 9,300 634,260,000
26/06/2007 68,600 0.60 ▲ 0.88 69,000 69,500 68,500 9,600 658,560,000
25/06/2007 68,000 0.70 ▲ 1.04 69,000 69,900 68,000 4,900 333,200,000
22/06/2007 67,300 -0.70 ▼ -1.03 68,000 68,500 67,000 5,300 356,690,000
21/06/2007 68,000 0.00 ■■ 0.00 67,200 68,000 67,200 2,000 136,000,000
20/06/2007 68,000 -0.50 ▼ -0.73 68,400 69,000 68,000 4,700 319,600,000
19/06/2007 68,500 -1.00 ▼ -1.44 68,200 68,500 68,200 5,100 349,350,000
18/06/2007 69,500 -0.30 ▼ -0.43 70,100 70,500 68,500 10,000 695,000,000
15/06/2007 69,800 0.00 ■■ 0.00 69,600 70,000 69,000 9,800 684,040,000
14/06/2007 69,800 0.10 ▲ 0.14 70,000 70,000 69,500 5,800 404,840,000
13/06/2007 69,700 0.10 ▲ 0.14 69,900 71,000 69,500 9,500 662,150,000
12/06/2007 69,600 0.80 ▲ 1.16 69,000 69,900 69,000 7,100 494,160,000
11/06/2007 68,800 -2.20 ▼ -3.10 68,600 69,100 68,500 12,600 866,880,000
08/06/2007 71,000 -1.00 ▼ -1.39 71,500 71,500 69,900 8,800 624,800,000
07/06/2007 72,000 0.00 ■■ 0.00 72,900 72,900 71,000 10,300 741,600,000
06/06/2007 72,000 2.50 ▲ 3.60 69,000 72,000 69,000 10,400 748,800,000
05/06/2007 69,500 -1.50 ▼ -2.11 68,500 70,000 68,500 15,200 1,056,400,000
04/06/2007 71,000 -1.00 ▼ -1.39 71,500 73,000 70,600 11,600 823,600,000
01/06/2007 72,000 -1.00 ▼ -1.37 74,000 74,000 71,900 19,200 1,382,400,000
31/05/2007 73,000 0.00 ■■ 0.00 72,500 75,000 72,500 13,300 970,900,000
30/05/2007 73,000 -0.50 ▼ -0.68 73,000 73,000 70,500 12,600 919,800,000
29/05/2007 73,500 -1.50 ▼ -2.00 75,000 75,000 73,000 15,000 1,102,500,000
28/05/2007 75,000 0.00 ■■ 0.00 78,000 78,000 74,100 28,400 2,130,000,000
25/05/2007 75,000 2.70 ▲ 3.73 70,000 75,500 70,000 24,800 1,860,000,000
24/05/2007 72,300 -3.70 ▼ -4.87 78,000 78,000 70,300 22,900 1,655,670,000
23/05/2007 76,000 3.50 ▲ 4.83 76,000 78,400 76,000 55,400 4,210,400,000
22/05/2007 72,500 4.50 ▲ 6.62 70,000 74,100 68,600 57,100 4,139,750,000
21/05/2007 68,000 3.00 ▲ 4.62 66,000 68,000 66,000 14,500 986,000,000
18/05/2007 65,000 -3.40 ▼ -4.97 68,100 68,100 64,600 74,100 4,816,500,000
17/05/2007 68,400 0.20 ▲ 0.29 67,500 68,400 67,500 5,900 403,560,000
16/05/2007 68,200 -0.80 ▼ -1.16 68,000 70,000 68,000 7,600 518,320,000
15/05/2007 69,000 0.00 ■■ 0.00 70,500 70,500 68,200 12,200 841,800,000
14/05/2007 69,000 1.00 ▲ 1.47 72,500 72,500 68,000 6,600 455,400,000
11/05/2007 68,000 0.20 ▲ 0.29 68,000 69,000 68,000 4,200 285,600,000
10/05/2007 67,800 -1.20 ▼ -1.74 70,000 70,000 67,000 3,200 216,960,000
09/05/2007 69,000 -1.00 ▼ -1.43 72,600 72,600 68,100 11,000 759,000,000
08/05/2007 70,000 2.00 ▲ 2.94 71,900 72,000 70,000 20,600 1,442,000,000
07/05/2007 68,000 4.00 ▲ 6.25 66,000 68,100 65,900 11,800 802,400,000
04/05/2007 64,000 -0.60 ▼ -0.93 65,000 65,000 62,100 4,900 313,600,000
03/05/2007 64,600 -0.40 ▼ -0.62 65,500 66,000 64,600 6,200 400,520,000
02/05/2007 65,000 -1.80 ▼ -2.69 65,000 68,900 65,000 16,800 1,092,000,000
25/04/2007 66,800 2.90 ▲ 4.54 65,500 67,500 65,500 14,200 948,560,000
24/04/2007 63,900 0.90 ▲ 1.43 62,100 63,900 60,600 26,000 1,661,400,000
23/04/2007 63,000 -4.80 ▼ -7.08 63,500 63,500 61,400 16,700 1,052,100,000
20/04/2007 67,800 -2.20 ▼ -3.14 70,000 70,000 67,000 10,700 725,460,000
19/04/2007 70,000 2.20 ▲ 3.24 72,000 74,100 67,500 27,100 1,897,000,000
18/04/2007 67,800 7.10 ▲ 11.70 67,800 67,800 63,000 12,800 867,840,000
17/04/2007 61,100 -6.40 ▼ -9.48 67,000 67,000 61,000 25,200 1,539,720,000
16/04/2007 67,500 -6.50 ▼ -8.78 68,000 68,100 67,000 7,900 533,250,000
13/04/2007 74,000 -4.00 ▼ -5.13 76,500 76,500 72,000 11,500 851,000,000
12/04/2007 78,000 -1.80 ▼ -2.26 79,000 79,500 77,500 8,400 655,200,000
11/04/2007 79,800 -1.20 ▼ -1.48 80,000 80,500 79,000 14,600 1,165,080,000
10/04/2007 81,000 -1.00 ▼ -1.22 82,500 82,500 80,000 12,100 980,100,000
09/04/2007 82,000 -1.50 ▼ -1.80 83,500 83,500 82,000 11,900 975,800,000
06/04/2007 83,500 -1.70 ▼ -2.00 85,500 85,500 80,000 11,200 935,200,000
05/04/2007 85,200 -1.80 ▼ -2.07 87,500 90,000 85,000 15,400 1,312,080,000
04/04/2007 87,000 4.20 ▲ 5.07 86,000 88,500 85,200 17,800 1,548,600,000
03/04/2007 82,800 -3.60 ▼ -4.17 87,500 90,000 81,500 22,800 1,887,840,000
02/04/2007 86,400 -5.40 ▼ -5.88 92,500 93,900 86,400 11,000 950,400,000
30/03/2007 91,800 -2.10 ▼ -2.24 102,900 102,900 86,000 22,800 2,093,040,000
29/03/2007 93,900 -4.80 ▼ -4.86 93,900 93,900 93,900 16,200 1,521,180,000
28/03/2007 98,700 9.70 ▲ 10.90 81,000 98,700 81,000 26,700 2,635,290,000
27/03/2007 89,000 -7.00 ▼ -7.29 93,000 93,000 88,400 7,500 667,500,000
26/03/2007 96,000 -6.00 ▼ -5.88 99,800 102,000 95,700 11,300 1,084,800,000
23/03/2007 102,000 -3.00 ▼ -2.86 100,000 108,000 100,000 15,400 1,570,800,000
22/03/2007 105,000 -3.00 ▼ -2.78 109,000 114,300 103,000 25,400 2,667,000,000
21/03/2007 108,000 -4.00 ▼ -3.57 112,000 116,000 105,000 26,900 2,905,200,000
20/03/2007 112,000 -2.50 ▼ -2.18 120,000 120,000 108,000 29,500 3,304,000,000
19/03/2007 114,500 6.30 ▲ 5.82 112,000 114,500 112,000 36,100 4,133,450,000
16/03/2007 108,200 9.80 ▲ 9.96 95,000 108,200 92,000 17,200 1,861,040,000
15/03/2007 98,400 -7.60 ▼ -7.17 98,400 98,400 98,400 9,600 944,640,000
14/03/2007 106,000 -2.00 ▼ -1.85 116,000 116,000 100,000 41,000 4,346,000,000
13/03/2007 108,000 2.00 ▲ 1.89 107,000 112,000 106,000 42,900 4,633,200,000
12/03/2007 106,000 6.00 ▲ 6.00 109,000 109,300 96,000 55,300 5,861,800,000
09/03/2007 100,000 8.00 ▲ 8.70 100,000 103,000 97,000 40,400 4,040,000,000
08/03/2007 92,000 -1.00 ▼ -1.08 98,400 99,000 92,000 15,900 1,462,800,000
07/03/2007 93,000 -12.30 ▼ -11.68 112,000 112,400 93,000 24,900 2,315,700,000
06/03/2007 105,300 7.30 ▲ 7.45 100,000 105,300 99,000 41,000 4,317,300,000
05/03/2007 98,000 5.60 ▲ 6.06 90,000 98,000 90,000 22,900 2,244,200,000
02/03/2007 92,400 -1.60 ▼ -1.70 88,000 95,000 87,000 33,600 3,104,640,000
01/03/2007 94,000 -1.00 ▼ -1.05 105,000 105,000 90,000 28,700 2,697,800,000
28/02/2007 95,000 0.70 ▲ 0.74 94,300 103,700 93,500 41,800 3,971,000,000
27/02/2007 94,300 8.50 ▲ 9.91 94,300 94,300 94,300 12,300 1,159,890,000
26/02/2007 85,800 7.80 ▲ 10.00 85,800 85,800 85,000 13,200 1,132,560,000
15/02/2007 78,000 2.00 ▲ 2.63 77,000 80,000 76,700 27,500 2,145,000,000
14/02/2007 76,000 5.40 ▲ 7.65 74,600 76,700 72,000 31,500 2,394,000,000
13/02/2007 70,600 2.60 ▲ 3.82 70,600 70,600 66,000 9,700 684,820,000
12/02/2007 68,000 4.00 ▲ 6.25 65,000 68,000 63,000 14,100 958,800,000
09/02/2007 64,000 -3.00 ▼ -4.48 63,000 68,000 63,000 31,300 2,003,200,000
08/02/2007 67,000 -6.00 ▼ -8.22 71,000 71,000 66,000 12,200 817,400,000
07/02/2007 73,000 -3.00 ▼ -3.95 75,000 76,000 70,200 19,500 1,423,500,000
06/02/2007 76,000 2.10 ▲ 2.84 81,200 81,200 73,000 72,000 5,472,000,000
05/02/2007 73,900 6.70 ▲ 9.97 73,900 73,900 73,900 58,500 4,323,150,000
02/02/2007 67,200 6.10 ▲ 9.98 67,200 67,200 67,200 24,400 1,639,680,000
01/02/2007 61,100 5.40 ▲ 9.69 61,100 61,100 61,100 22,800 1,393,080,000
31/01/2007 55,700 5.00 ▲ 9.86 55,700 55,700 53,000 15,200 846,640,000
30/01/2007 50,700 4.70 ▲ 10.22 50,700 50,700 50,000 41,100 2,083,770,000
29/01/2007 46,000 -0.50 ▼ -1.08 46,100 47,200 45,000 5,800 266,800,000
26/01/2007 46,500 0.30 ▲ 0.65 46,500 47,500 46,500 9,000 418,500,000
25/01/2007 46,200 0.20 ▲ 0.43 45,900 49,000 45,000 17,000 785,400,000
24/01/2007 46,000 0.00 ■■ 0.00 44,000 46,000 44,000 6,500 299,000,000
23/01/2007 46,000 0.00 ■■ 0.00 46,200 46,200 46,000 2,700 124,200,000
22/01/2007 46,000 -1.20 ▼ -2.54 46,000 47,500 46,000 6,100 280,600,000
19/01/2007 47,200 -0.30 ▼ -0.63 47,000 48,800 47,000 10,300 486,160,000
18/01/2007 47,500 1.00 ▲ 2.15 47,500 48,000 47,100 7,600 361,000,000
17/01/2007 48,000 1.00 ▲ 2.13 47,000 48,000 46,400 7,800 374,400,000
16/01/2007 47,000 0.00 ■■ 0.00 47,100 47,100 46,100 3,000 141,000,000
15/01/2007 47,000 -1.00 ▼ -2.08 47,500 48,000 46,500 25,900 1,217,300,000
12/01/2007 48,000 -0.50 ▼ -1.03 48,500 48,500 47,500 19,800 950,400,000
11/01/2007 48,500 0.00 ■■ 0.00 48,300 49,000 47,500 14,300 693,550,000
10/01/2007 48,500 1.50 ▲ 3.19 49,000 49,000 48,500 2,300 111,550,000
09/01/2007 47,000 -0.30 ▼ -0.63 49,200 49,200 47,000 8,300 390,100,000
08/01/2007 47,300 1.90 ▲ 4.19 46,500 48,000 46,200 10,600 501,380,000
05/01/2007 45,400 0.40 ▲ 0.89 45,000 46,400 44,500 15,500 703,700,000
04/01/2007 45,000 -0.60 ▼ -1.32 45,000 45,000 43,000 33,700 1,516,500,000
03/01/2007 45,600 -1.90 ▼ -4.00 45,500 46,500 45,000 9,300 424,080,000
02/01/2007 47,500 -1.50 ▼ -3.06 46,000 47,500 45,000 3,700 175,750,000
29/12/2006 49,000 0.40 ▲ 0.82 50,000 50,000 46,000 11,500 563,500,000
28/12/2006 48,600 2.60 ▲ 5.65 48,000 50,500 48,000 9,700 471,420,000
27/12/2006 46,000 0.10 ▲ 0.22 50,400 50,400 46,000 5,000 230,000,000
26/12/2006 45,900 -0.90 ▼ -1.92 45,000 46,800 45,000 7,200 330,480,000
25/12/2006 46,800 0.00 ■■ 0.00 50,000 50,000 45,000 5,100 238,680,000
01/01/1970 5,500 0.00 ■■ 0.00 5,500 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