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 Sông Đà 3
Song Da 3 Joint Stock Company
Mã CK:      SD3      5.70      ■■ 0 (0%)      (cập nhật 21:45 21/11/2024)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.songda3.vn
SD3 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
20/11/2024 5,700 0.40 ▲ 7.02 5,300 5,700 5,700 10 57,000
19/11/2024 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
18/11/2024 5,300 0.30 ▲ 5.66 5,000 5,300 5,300 10 53,000
15/11/2024 5,300 0.30 ▲ 5.66 5,000 0 0 0 0
14/11/2024 5,300 0.00 ■■ 0.00 5,300 5,300 4,700 50 265,000
13/11/2024 5,300 -0.90 ▼ -16.98 6,200 5,300 5,300 50 265,000
12/11/2024 6,200 0.70 ▲ 11.29 5,500 6,200 6,200 10 62,000
11/11/2024 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
08/11/2024 5,400 -0.30 ▼ -5.56 5,700 5,500 5,400 90 486,000
07/11/2024 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 10 57,000
06/11/2024 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 20 114,000
05/11/2024 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
04/11/2024 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
01/11/2024 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
31/10/2024 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
30/10/2024 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
29/10/2024 5,600 0.00 ■■ 0.00 5,600 6,200 5,600 110 616,000
28/10/2024 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
25/10/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 500 2,800,000
24/10/2024 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 270 1,485,000
23/10/2024 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
22/10/2024 5,600 -0.20 ▼ -3.57 5,800 5,700 5,500 1,970 11,032,000
21/10/2024 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
18/10/2024 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
17/10/2024 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
16/10/2024 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
15/10/2024 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
14/10/2024 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
11/10/2024 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
10/10/2024 5,900 0.10 ▲ 1.69 5,800 6,000 5,500 30 177,000
09/10/2024 6,700 0.00 ■■ 0.00 6,700 6,700 5,700 80 536,000
08/10/2024 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
07/10/2024 6,700 0.70 ▲ 10.45 6,000 6,700 6,700 10 67,000
04/10/2024 6,000 0.10 ▲ 1.67 5,900 6,400 6,000 100 600,000
03/10/2024 5,900 -0.80 ▼ -13.56 6,700 5,900 5,700 570 3,363,000
02/10/2024 6,700 0.70 ▲ 10.45 6,000 6,700 6,700 10 67,000
01/10/2024 6,000 0.50 ▲ 8.33 5,500 6,000 6,000 10 60,000
30/09/2024 5,500 -0.70 ▼ -12.73 6,200 5,600 5,500 290 1,595,000
27/09/2024 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
26/09/2024 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
25/09/2024 6,400 -0.30 ▼ -4.69 6,700 6,400 6,000 20 128,000
24/09/2024 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
23/09/2024 6,700 0.30 ▲ 4.48 6,400 6,700 6,700 10 67,000
20/09/2024 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
19/09/2024 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
18/09/2024 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
17/09/2024 6,400 0.60 ▲ 9.38 5,800 6,400 6,400 10 64,000
16/09/2024 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
13/09/2024 5,700 -0.50 ▼ -8.77 6,200 6,500 5,700 130 741,000
12/09/2024 6,500 0.80 ▲ 12.31 5,700 6,500 5,700 140 910,000
11/09/2024 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
10/09/2024 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
09/09/2024 5,700 -0.20 ▼ -3.51 5,900 5,700 5,700 990 5,643,000
06/09/2024 5,900 0.70 ▲ 11.86 5,200 5,900 5,700 810 4,779,000
05/09/2024 5,500 -0.60 ▼ -10.91 6,100 5,500 5,200 2,980 16,390,000
04/09/2024 6,100 0.10 ▲ 1.64 6,000 6,100 6,100 100 610,000
30/08/2024 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 40 240,000
29/08/2024 6,000 0.70 ▲ 11.67 5,300 6,000 5,700 220 1,320,000
28/08/2024 5,500 -0.50 ▼ -9.09 6,000 6,700 5,100 250 1,375,000
27/08/2024 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
26/08/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
23/08/2024 6,000 -0.10 ▼ -1.67 6,100 6,800 6,000 190 1,140,000
22/08/2024 6,000 -0.20 ▼ -3.33 6,200 6,200 6,000 870 5,220,000
21/08/2024 6,200 0.10 ▲ 1.61 6,100 6,200 6,200 120 744,000
20/08/2024 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 250 1,525,000
19/08/2024 6,000 -0.10 ▼ -1.67 6,100 6,200 6,000 260 1,560,000
16/08/2024 6,100 -0.10 ▼ -1.64 6,200 6,100 6,100 500 3,050,000
15/08/2024 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 100 620,000
14/08/2024 6,100 -0.10 ▼ -1.64 6,200 0 0 0 0
13/08/2024 6,100 -0.10 ▼ -1.64 6,200 6,300 6,100 1,410 8,601,000
12/08/2024 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 1,320 8,316,000
09/08/2024 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 350 2,205,000
08/08/2024 6,300 0.00 ■■ 0.00 6,300 7,000 6,300 350 2,205,000
07/08/2024 6,500 0.20 ▲ 3.08 6,300 6,500 6,300 710 4,615,000
06/08/2024 6,300 0.10 ▲ 1.59 6,200 6,300 6,300 110 693,000
05/08/2024 6,300 -0.70 ▼ -11.11 7,000 7,500 6,000 1,250 7,875,000
02/08/2024 7,000 0.60 ▲ 8.57 6,400 7,000 7,000 10 70,000
01/08/2024 6,500 -0.10 ▼ -1.54 6,600 6,500 6,300 1,400 9,100,000
31/07/2024 6,500 -0.20 ▼ -3.08 6,700 7,300 6,300 990 6,435,000
30/07/2024 6,200 -0.70 ▼ -11.29 6,900 7,500 6,200 50 310,000
29/07/2024 7,400 0.80 ▲ 10.81 6,600 7,500 6,000 1,510 11,174,000
26/07/2024 6,500 0.50 ▲ 7.69 6,000 6,700 6,500 30 195,000
25/07/2024 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 60 366,000
24/07/2024 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 250 1,525,000
23/07/2024 6,000 -1.00 ▼ -16.67 7,000 7,600 6,000 210 1,260,000
22/07/2024 7,000 0.70 ▲ 10.00 6,300 7,000 7,000 10 70,000
19/07/2024 6,300 0.10 ▲ 1.59 6,200 6,300 6,200 80 504,000
18/07/2024 6,200 -0.20 ▼ -3.23 6,400 7,000 6,200 3,170 19,654,000
17/07/2024 6,500 0.20 ▲ 3.08 6,300 6,500 6,300 4,000 26,000,000
16/07/2024 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
15/07/2024 6,300 -0.10 ▼ -1.59 6,400 6,300 6,300 100 630,000
12/07/2024 6,700 0.20 ▲ 2.99 6,500 6,700 6,400 110 737,000
11/07/2024 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 130 845,000
10/07/2024 6,500 0.10 ▲ 1.54 6,400 6,500 6,400 1,220 7,930,000
09/07/2024 6,400 0.10 ▲ 1.56 6,300 6,400 6,300 750 4,800,000
08/07/2024 6,200 -0.10 ▼ -1.61 6,300 6,300 6,200 1,580 9,796,000
05/07/2024 6,100 -0.30 ▼ -4.92 6,400 6,400 6,100 630 3,843,000
04/07/2024 5,900 0.20 ▲ 3.39 5,700 6,400 5,900 700 4,130,000
03/07/2024 5,700 0.00 ■■ 0.00 5,700 6,300 5,500 400 2,280,000
02/07/2024 6,600 0.00 ■■ 0.00 6,600 7,400 5,700 7,300 48,180,000
01/07/2024 6,300 -1.10 ▼ -17.46 7,400 7,500 6,300 2,780 17,514,000
28/06/2024 7,800 0.50 ▲ 6.41 7,300 7,900 6,600 30 234,000
27/06/2024 7,200 -1.20 ▼ -16.67 8,400 8,300 7,200 1,830 13,176,000
26/06/2024 7,700 -0.10 ▼ -1.30 7,800 8,900 7,100 5,450 41,965,000
25/06/2024 7,600 0.40 ▲ 5.26 7,200 8,100 7,600 180 1,368,000
24/06/2024 7,900 -0.10 ▼ -1.27 8,000 7,900 6,800 2,580 20,382,000
21/06/2024 7,600 0.30 ▲ 3.95 7,300 8,300 7,300 2,130 16,188,000
20/06/2024 7,400 0.90 ▲ 12.16 6,500 7,400 6,500 210 1,554,000
19/06/2024 7,300 0.50 ▲ 6.85 6,800 7,800 6,200 150 1,095,000
18/06/2024 7,600 -0.20 ▼ -2.63 7,800 8,800 6,700 980 7,448,000
17/06/2024 7,500 0.40 ▲ 5.33 7,100 8,000 7,100 630 4,725,000
14/06/2024 7,200 0.40 ▲ 5.56 6,800 7,800 7,000 1,290 9,288,000
13/06/2024 7,200 0.70 ▲ 9.72 6,500 7,400 6,100 260 1,872,000
12/06/2024 6,500 0.80 ▲ 12.31 5,700 6,500 6,500 510 3,315,000
11/06/2024 6,800 0.20 ▲ 2.94 6,600 7,500 5,700 23,080 156,944,000
10/06/2024 7,500 -0.20 ▼ -2.67 7,700 7,700 6,600 930 6,975,000
07/06/2024 7,800 0.10 ▲ 1.28 7,700 7,900 7,600 130 1,014,000
06/06/2024 8,000 0.60 ▲ 7.50 7,400 8,500 7,400 2,750 22,000,000
05/06/2024 7,800 0.70 ▲ 8.97 7,100 8,000 6,600 3,100 24,180,000
04/06/2024 7,200 0.90 ▲ 12.50 6,300 7,200 5,700 29,040 209,088,000
03/06/2024 6,300 0.10 ▲ 1.59 6,200 6,300 6,300 10 63,000
31/05/2024 6,300 0.60 ▲ 9.52 5,700 6,400 6,000 60 378,000
30/05/2024 6,000 0.20 ▲ 3.33 5,800 6,500 5,600 230 1,380,000
29/05/2024 5,900 0.00 ■■ 0.00 5,900 5,900 5,600 100 590,000
28/05/2024 5,900 0.30 ▲ 5.08 5,600 5,900 5,900 10 59,000
27/05/2024 5,600 0.00 ■■ 0.00 5,600 6,000 5,600 280 1,568,000
24/05/2024 5,600 0.10 ▲ 1.79 5,500 6,000 5,600 520 2,912,000
23/05/2024 5,900 -0.30 ▼ -5.08 6,200 5,900 5,400 250 1,475,000
22/05/2024 5,600 -0.60 ▼ -10.71 6,200 6,800 5,600 490 2,744,000
21/05/2024 6,000 0.20 ▲ 3.33 5,800 6,500 6,000 80 480,000
20/05/2024 5,800 -0.80 ▼ -13.79 6,600 7,500 5,800 830 4,814,000
17/05/2024 6,600 0.80 ▲ 12.12 5,800 6,600 6,600 10 66,000
16/05/2024 5,800 -0.90 ▼ -15.52 6,700 7,500 5,700 3,190 18,502,000
15/05/2024 6,500 0.50 ▲ 7.69 6,000 6,900 6,500 20 130,000
14/05/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
13/05/2024 6,300 -0.60 ▼ -9.52 6,900 7,500 5,900 1,190 7,497,000
10/05/2024 6,800 -0.10 ▼ -1.47 6,900 0 0 0 0
09/05/2024 6,800 0.10 ▲ 1.47 6,700 7,500 6,800 60 408,000
08/05/2024 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
07/05/2024 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 10 67,000
06/05/2024 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 10 67,000
03/05/2024 7,500 -0.20 ▼ -2.67 7,700 7,500 6,600 80 600,000
02/05/2024 7,700 0.00 ■■ 0.00 7,700 0 0 0 0
26/04/2024 7,700 1.00 ▲ 12.99 6,700 7,700 7,700 10 77,000
25/04/2024 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
24/04/2024 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
23/04/2024 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
22/04/2024 6,700 0.70 ▲ 10.45 6,000 6,700 6,700 10 67,000
19/04/2024 5,800 0.00 ■■ 0.00 5,800 6,600 5,800 50 290,000
17/04/2024 7,100 0.70 ▲ 9.86 6,400 7,200 5,500 100 710,000
16/04/2024 6,400 0.10 ▲ 1.56 6,300 6,400 6,400 20 128,000
15/04/2024 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
12/04/2024 6,200 0.00 ■■ 0.00 6,200 7,000 5,700 100 620,000
11/04/2024 6,000 0.00 ■■ 0.00 6,000 6,900 5,700 100 600,000
10/04/2024 6,000 0.00 ■■ 0.00 6,000 6,300 6,000 910 5,460,000
09/04/2024 5,800 -0.10 ▼ -1.72 5,900 6,500 5,800 30 174,000
08/04/2024 6,000 0.10 ▲ 1.67 5,900 6,500 5,800 530 3,180,000
05/04/2024 6,200 0.30 ▲ 4.84 5,900 6,200 5,800 90 558,000
04/04/2024 6,200 0.20 ▲ 3.23 6,000 6,200 5,800 70 434,000
03/04/2024 6,500 -0.20 ▼ -3.08 6,700 6,700 6,000 630 4,095,000
02/04/2024 6,700 0.00 ■■ 0.00 6,700 7,400 6,000 80 536,000
01/04/2024 6,800 0.80 ▲ 11.76 6,000 6,800 6,500 20 136,000
29/03/2024 6,000 -0.50 ▼ -8.33 6,500 6,500 6,000 540 3,240,000
28/03/2024 6,500 0.50 ▲ 7.69 6,000 6,500 6,500 20 130,000
27/03/2024 6,000 0.20 ▲ 3.33 5,800 6,500 5,800 430 2,580,000
26/03/2024 6,500 0.00 ■■ 0.00 6,500 6,500 5,700 490 3,185,000
25/03/2024 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 20 130,000
22/03/2024 6,500 0.40 ▲ 6.15 6,100 6,500 6,500 10 65,000
21/03/2024 6,200 0.30 ▲ 4.84 5,900 6,200 6,000 530 3,286,000
20/03/2024 6,000 0.20 ▲ 3.33 5,800 6,000 5,800 40 240,000
19/03/2024 5,800 -0.80 ▼ -13.79 6,600 6,000 5,700 240 1,392,000
18/03/2024 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
15/03/2024 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
14/03/2024 6,600 0.80 ▲ 12.12 5,800 6,600 6,600 20 132,000
13/03/2024 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
12/03/2024 5,800 -0.10 ▼ -1.72 5,900 5,800 5,800 820 4,756,000
11/03/2024 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 40 232,000
08/03/2024 5,800 0.10 ▲ 1.72 5,700 5,800 5,700 2,060 11,948,000
07/03/2024 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 140 798,000
06/03/2024 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 410 2,337,000
05/03/2024 5,700 0.00 ■■ 0.00 5,700 5,800 5,500 90 513,000
04/03/2024 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
01/03/2024 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 90 513,000
29/02/2024 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 20 112,000
28/02/2024 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
27/02/2024 5,800 0.00 ■■ 0.00 5,800 5,800 5,500 50 290,000
26/02/2024 5,700 0.20 ▲ 3.51 5,500 5,900 5,700 30 171,000
23/02/2024 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 1,210 6,655,000
22/02/2024 5,400 -0.20 ▼ -3.70 5,600 5,500 5,400 1,280 6,912,000
21/02/2024 5,600 0.30 ▲ 5.36 5,300 5,600 5,600 10 56,000
20/02/2024 5,500 0.00 ■■ 0.00 5,500 5,700 4,700 83,000 456,500,000
19/02/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 5,000 27,500,000
16/02/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 13,800 75,900,000
15/02/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 8,100 44,550,000
07/02/2024 5,600 0.20 ▲ 3.57 5,400 5,900 5,500 3,700 20,720,000
06/02/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 400 2,160,000
05/02/2024 5,400 -0.30 ▼ -5.56 5,700 5,400 5,100 13,500 72,900,000
02/02/2024 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 200 1,140,000
01/02/2024 5,400 -0.30 ▼ -5.56 5,700 5,700 5,400 8,000 43,200,000
31/01/2024 5,700 0.20 ▲ 3.51 5,500 5,700 5,700 5,300 30,210,000
30/01/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,900 10,450,000
29/01/2024 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
26/01/2024 5,500 0.10 ▲ 1.82 5,400 5,500 5,500 1,700 9,350,000
25/01/2024 5,500 -0.30 ▼ -5.45 5,800 5,500 5,400 2,200 12,100,000
24/01/2024 5,800 0.20 ▲ 3.45 5,600 5,800 5,800 100 580,000
23/01/2024 5,600 0.20 ▲ 3.57 5,400 5,600 5,500 9,100 50,960,000
22/01/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 72,800 393,120,000
19/01/2024 5,500 0.20 ▲ 3.64 5,300 5,500 5,200 1,200 6,600,000
18/01/2024 5,300 -0.20 ▼ -3.77 5,500 5,300 5,300 100 530,000
17/01/2024 5,500 0.40 ▲ 7.27 5,100 5,500 5,500 100 550,000
16/01/2024 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 4,200 21,840,000
15/01/2024 5,200 0.00 ■■ 0.00 5,200 5,900 4,600 3,200 16,640,000
12/01/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 37,000 192,400,000
11/01/2024 5,200 0.00 ■■ 0.00 5,200 0 0 0 0
10/01/2024 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 700 3,710,000
09/01/2024 5,300 0.10 ▲ 1.89 5,200 5,300 5,300 2,600 13,780,000
08/01/2024 5,300 0.00 ■■ 0.00 5,300 5,900 4,600 10,600 56,180,000
05/01/2024 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
04/01/2024 5,300 0.00 ■■ 0.00 5,300 5,300 5,000 4,700 24,910,000
03/01/2024 5,300 0.10 ▲ 1.89 5,200 5,300 5,300 100 530,000
02/01/2024 5,300 -0.10 ▼ -1.89 5,400 5,300 5,200 1,200 6,360,000
29/12/2023 5,400 0.00 ■■ 0.00 5,400 0 0 0 0
28/12/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 3,900 21,060,000
27/12/2023 5,400 0.10 ▲ 1.85 5,300 5,400 5,400 100 540,000
26/12/2023 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 16,100 85,330,000
25/12/2023 5,200 0.10 ▲ 1.92 5,100 5,300 5,100 17,300 89,960,000
22/12/2023 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 3,700 18,870,000
21/12/2023 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 6,200 31,620,000
20/12/2023 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 9,100 45,500,000
19/12/2023 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 14,500 72,500,000
18/12/2023 5,000 0.20 ▲ 4.00 4,800 5,300 5,000 36,400 182,000,000
15/12/2023 5,000 -0.10 ▼ -2.00 5,100 5,000 4,500 200 1,000,000
14/12/2023 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 57,800 294,780,000
13/12/2023 5,100 0.00 ■■ 0.00 5,100 0 0 0 0
12/12/2023 4,800 0.00 ■■ 0.00 4,800 5,100 4,800 38,900 186,720,000
11/12/2023 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 200 960,000
08/12/2023 4,800 0.00 ■■ 0.00 4,800 0 0 0 0
07/12/2023 4,800 -0.10 ▼ -2.08 4,900 5,100 4,800 2,300 11,040,000
06/12/2023 5,000 0.20 ▲ 4.00 4,800 5,000 4,700 500 2,500,000
05/12/2023 4,900 0.20 ▲ 4.08 4,700 4,900 4,800 1,300 6,370,000
04/12/2023 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 800 3,840,000
01/12/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 2,500 11,750,000
30/11/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 2,000 9,400,000
29/11/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 2,000 9,400,000
28/11/2023 4,700 0.00 ■■ 0.00 4,700 5,100 4,700 5,300 24,910,000
27/11/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,900 8,930,000
24/11/2023 4,700 -0.60 ▼ -12.77 5,300 4,700 4,600 22,200 104,340,000
23/11/2023 5,200 0.50 ▲ 9.62 4,700 5,400 5,200 200 1,040,000
22/11/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 5,100 23,970,000
21/11/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 4,900 23,030,000
20/11/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 4,000 18,800,000
17/11/2023 4,700 0.50 ▲ 10.64 4,200 4,700 4,700 100 470,000
16/11/2023 4,500 0.10 ▲ 2.22 4,400 4,700 4,000 8,000 36,000,000
15/11/2023 4,500 -0.20 ▼ -4.44 4,700 4,600 4,100 2,000 9,000,000
14/11/2023 4,700 0.10 ▲ 2.13 4,600 4,700 4,600 200 940,000
13/11/2023 4,600 0.00 ■■ 0.00 4,600 0 0 0 0
10/11/2023 4,600 -0.20 ▼ -4.35 4,800 4,600 4,600 1,000 4,600,000
09/11/2023 4,900 0.00 ■■ 0.00 4,900 5,000 4,500 600 2,940,000
08/11/2023 5,000 0.40 ▲ 8.00 4,600 5,000 4,600 300 1,500,000
07/11/2023 4,600 0.20 ▲ 4.35 4,400 4,600 4,600 3,000 13,800,000
06/11/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 7,400 32,560,000
03/11/2023 4,400 -0.20 ▼ -4.55 4,600 4,600 4,200 12,800 56,320,000
02/11/2023 4,600 -0.10 ▼ -2.17 4,700 4,600 4,600 3,500 16,100,000
01/11/2023 4,700 0.00 ■■ 0.00 4,700 0 0 0 0
31/10/2023 4,700 0.60 ▲ 12.77 4,100 4,700 4,700 100 470,000
30/10/2023 4,600 0.50 ▲ 10.87 4,100 4,600 4,100 4,500 20,700,000
27/10/2023 4,700 0.40 ▲ 8.51 4,300 4,700 3,700 6,100 28,670,000
26/10/2023 4,300 -0.50 ▼ -11.63 4,800 4,300 4,300 100 430,000
25/10/2023 4,900 -0.10 ▼ -2.04 5,000 4,900 4,600 4,500 22,050,000
24/10/2023 5,000 0.40 ▲ 8.00 4,600 5,000 5,000 100 500,000
23/10/2023 4,600 -0.10 ▼ -2.17 4,700 4,600 4,600 100 460,000
20/10/2023 4,700 -0.10 ▼ -2.13 4,800 4,800 4,700 5,000 23,500,000
19/10/2023 4,700 -0.10 ▼ -2.13 4,800 5,000 4,700 1,200 5,640,000
18/10/2023 4,900 0.10 ▲ 2.04 4,800 5,000 4,500 6,200 30,380,000
17/10/2023 4,700 -0.30 ▼ -6.38 5,000 5,000 4,700 2,600 12,220,000
16/10/2023 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 2,500 12,500,000
13/10/2023 4,900 0.10 ▲ 2.04 4,800 5,200 4,800 4,900 24,010,000
12/10/2023 5,100 0.10 ▲ 1.96 5,000 5,100 4,500 2,200 11,220,000
11/10/2023 5,300 0.30 ▲ 5.66 5,000 5,300 5,000 1,600 8,480,000
10/10/2023 5,200 0.00 ■■ 0.00 5,200 5,200 4,600 2,200 11,440,000
09/10/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,000 5,200,000
06/10/2023 5,200 0.00 ■■ 0.00 5,200 0 0 0 0
05/10/2023 5,200 0.00 ■■ 0.00 5,200 0 0 0 0
04/10/2023 5,200 0.20 ▲ 3.85 5,000 5,200 5,200 100 520,000
03/10/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
02/10/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
29/09/2023 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 200 1,000,000
28/09/2023 5,300 -0.10 ▼ -1.89 5,400 5,300 5,000 5,400 28,620,000
27/09/2023 5,400 0.40 ▲ 7.41 5,000 5,400 5,400 200 1,080,000
26/09/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
21/09/2023 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,100 5,830,000
20/09/2023 5,600 0.30 ▲ 5.36 5,300 5,600 5,200 9,000 50,400,000
19/09/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 11,000 57,200,000
18/09/2023 5,200 -0.10 ▼ -1.92 5,300 5,700 5,200 2,000 10,400,000
15/09/2023 5,600 -0.20 ▼ -3.57 5,800 5,600 5,300 2,400 13,440,000
14/09/2023 5,800 0.50 ▲ 8.62 5,300 5,800 5,800 100 580,000
13/09/2023 5,200 -0.10 ▼ -1.92 5,300 5,700 5,200 6,100 31,720,000
12/09/2023 5,700 -0.30 ▼ -5.26 6,000 5,700 5,200 800 4,560,000
11/09/2023 6,000 0.30 ▲ 5.00 5,700 6,000 6,000 100 600,000
08/09/2023 5,800 0.20 ▲ 3.45 5,600 5,800 5,500 7,500 43,500,000
07/09/2023 5,600 0.30 ▲ 5.36 5,300 5,800 5,400 5,300 29,680,000
06/09/2023 5,800 0.60 ▲ 10.34 5,200 5,800 5,000 16,500 95,700,000
31/08/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
30/08/2023 5,800 0.40 ▲ 6.90 5,400 5,800 5,200 6,700 38,860,000
29/08/2023 5,600 0.40 ▲ 7.14 5,200 5,800 5,000 500 2,800,000
28/08/2023 5,200 -0.40 ▼ -7.69 5,600 5,200 5,200 3,000 15,600,000
25/08/2023 5,300 -0.70 ▼ -13.21 6,000 6,000 5,200 19,900 105,470,000
24/08/2023 6,000 0.30 ▲ 5.00 5,700 6,000 6,000 100 600,000
23/08/2023 5,800 0.70 ▲ 12.07 5,100 5,800 5,700 500 2,900,000
22/08/2023 5,000 -0.80 ▼ -16.00 5,800 5,900 5,000 12,800 64,000,000
21/08/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
18/08/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
17/08/2023 5,700 -0.10 ▼ -1.75 5,800 6,200 5,700 3,700 21,090,000
16/08/2023 5,300 5.30 ▲ 100.00 0 0 0 0 0
15/08/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,200 1,200 6,960,000
14/08/2023 6,000 0.40 ▲ 6.67 5,600 6,000 5,600 200 1,200,000
11/08/2023 5,700 0.40 ▲ 7.02 5,300 5,700 5,400 32,400 184,680,000
10/08/2023 5,500 0.20 ▲ 3.64 5,300 5,500 5,000 22,400 123,200,000
09/08/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,000 500 2,700,000
08/08/2023 5,400 0.20 ▲ 3.70 5,200 5,400 5,400 200 1,080,000
07/08/2023 5,500 0.40 ▲ 7.27 5,100 5,500 4,500 6,100 33,550,000
04/08/2023 5,100 0.20 ▲ 3.92 4,900 5,200 5,000 9,100 46,410,000
03/08/2023 4,800 0.00 ■■ 0.00 4,800 5,200 4,800 3,200 15,360,000
02/08/2023 4,700 -0.40 ▼ -8.51 5,100 5,100 4,700 2,500 11,750,000
01/08/2023 5,000 -0.20 ▼ -4.00 5,200 5,100 5,000 2,100 10,500,000
31/07/2023 5,200 0.10 ▲ 1.92 5,100 5,200 5,200 100 520,000
28/07/2023 5,400 -0.10 ▼ -1.85 5,500 5,400 4,900 600 3,240,000
27/07/2023 5,500 5.50 ▲ 100.00 0 5,500 5,500 200 1,100,000
26/07/2023 5,500 0.60 ▲ 10.91 4,900 5,500 4,800 5,400 29,700,000
25/07/2023 4,900 -0.50 ▼ -10.20 5,400 4,900 4,900 3,500 17,150,000
24/07/2023 5,400 0.00 ■■ 0.00 5,400 0 0 0 0
21/07/2023 5,400 0.00 ■■ 0.00 5,400 0 0 0 0
20/07/2023 5,400 0.00 ■■ 0.00 5,400 0 0 0 0
19/07/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 100 540,000
18/07/2023 5,400 0.30 ▲ 5.56 5,100 5,400 5,400 100 540,000
17/07/2023 5,100 -0.10 ▼ -1.96 5,200 5,100 5,100 3,600 18,360,000
14/07/2023 5,000 -0.30 ▼ -6.00 5,300 5,300 5,000 8,400 42,000,000
13/07/2023 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 100 530,000
12/07/2023 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
11/07/2023 5,100 0.00 ■■ 0.00 5,100 5,300 5,100 9,700 49,470,000
10/07/2023 5,400 0.60 ▲ 11.11 4,800 5,400 4,900 1,300 7,020,000
07/07/2023 5,100 -0.30 ▼ -5.88 5,400 5,100 4,600 9,100 46,410,000
06/07/2023 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 3,100 16,430,000
05/07/2023 5,400 0.50 ▲ 9.26 4,900 5,400 4,800 5,700 30,780,000
04/07/2023 4,900 -0.10 ▼ -2.04 5,000 5,500 4,800 2,200 10,780,000
03/07/2023 5,000 -0.20 ▼ -4.00 5,200 5,200 5,000 1,800 9,000,000
30/06/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 600 3,120,000
29/06/2023 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 2,000 10,400,000
28/06/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,700 8,840,000
27/06/2023 5,200 -0.20 ▼ -3.85 5,400 5,200 5,200 3,300 17,160,000
26/06/2023 5,300 -0.10 ▼ -1.89 5,400 5,400 5,300 700 3,710,000
23/06/2023 5,800 0.50 ▲ 8.62 5,300 5,800 5,300 1,300 7,540,000
22/06/2023 5,200 -0.70 ▼ -13.46 5,900 5,800 5,100 3,200 16,640,000
21/06/2023 6,000 6.00 ▲ 100.00 0 6,000 5,300 500 3,000,000
20/06/2023 6,100 0.60 ▲ 9.84 5,500 6,100 6,100 100 610,000
19/06/2023 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
16/06/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 700 3,850,000
15/06/2023 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
14/06/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,300 1,000 5,800,000
13/06/2023 5,800 -0.10 ▼ -1.72 5,900 5,800 5,800 100 580,000
12/06/2023 5,800 0.50 ▲ 8.62 5,300 6,000 5,800 700 4,060,000
09/06/2023 5,300 0.00 ■■ 0.00 5,300 5,600 5,300 8,300 43,990,000
08/06/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 15,400 84,700,000
07/06/2023 5,800 0.30 ▲ 5.17 5,500 5,800 5,300 38,500 223,300,000
06/06/2023 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 20,900 114,950,000
05/06/2023 5,500 0.10 ▲ 1.82 5,400 5,500 5,500 300 1,650,000
02/06/2023 5,400 0.10 ▲ 1.85 5,300 6,000 4,800 15,700 84,780,000
01/06/2023 5,200 0.10 ▲ 1.92 5,100 5,400 5,100 7,300 37,960,000
31/05/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 14,800 76,960,000
30/05/2023 5,100 0.30 ▲ 5.88 4,800 5,400 4,900 8,100 41,310,000
29/05/2023 4,900 0.60 ▲ 12.24 4,300 4,900 4,400 33,300 163,170,000
26/05/2023 4,900 0.50 ▲ 10.20 4,400 5,000 4,200 6,400 31,360,000
25/05/2023 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
24/05/2023 4,500 4.50 ▲ 100.00 0 4,600 4,200 3,900 17,550,000
23/05/2023 4,300 0.10 ▲ 2.33 4,200 4,300 4,200 5,500 23,650,000
22/05/2023 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,600 6,720,000
19/05/2023 4,500 0.40 ▲ 8.89 4,100 4,500 4,100 44,400 199,800,000
18/05/2023 4,100 0.10 ▲ 2.44 4,000 4,200 4,100 700 2,870,000
17/05/2023 4,100 0.10 ▲ 2.44 4,000 4,200 4,000 5,200 21,320,000
16/05/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 200 800,000
15/05/2023 4,000 0.20 ▲ 5.00 3,800 4,000 4,000 400 1,600,000
12/05/2023 3,800 -0.30 ▼ -7.89 4,100 4,200 3,800 200 760,000
11/05/2023 4,100 0.00 ■■ 0.00 4,100 0 0 0 0
10/05/2023 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 16,100 66,010,000
09/05/2023 4,100 0.50 ▲ 12.20 3,600 4,100 3,700 54,400 223,040,000
08/05/2023 3,900 0.10 ▲ 2.56 3,800 3,900 3,600 6,600 25,740,000
05/05/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,700 6,460,000
04/05/2023 3,800 0.10 ▲ 2.63 3,700 3,800 3,800 100 380,000
28/04/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 200 740,000
27/04/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,800 6,660,000
26/04/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 14,400 53,280,000
25/04/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 5,000 18,500,000
24/04/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
21/04/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
20/04/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 10,000 37,000,000
19/04/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 200 740,000
18/04/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 400 1,480,000
17/04/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 100 370,000
14/04/2023 3,700 -0.10 ▼ -2.70 3,800 3,700 3,700 2,600 9,620,000
13/04/2023 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
12/04/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 3,000 11,400,000
11/04/2023 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 600 2,280,000
10/04/2023 3,700 -0.10 ▼ -2.70 3,800 3,800 3,700 1,100 4,070,000
07/04/2023 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
06/04/2023 3,800 0.00 ■■ 0.00 3,800 4,000 3,800 600 2,280,000
05/04/2023 3,700 0.10 ▲ 2.70 3,600 4,000 3,600 3,300 12,210,000
04/04/2023 3,700 0.10 ▲ 2.70 3,600 3,700 3,600 3,300 12,210,000
03/04/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 5,800 21,460,000
31/03/2023 3,700 0.10 ▲ 2.70 3,600 3,700 3,700 9,600 35,520,000
30/03/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 500 1,800,000
29/03/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
28/03/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,600 5,760,000
27/03/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
24/03/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
23/03/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
22/03/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 6,300 23,310,000
21/03/2023 3,600 -0.10 ▼ -2.78 3,700 3,700 3,600 1,900 6,840,000
20/03/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 11,300 41,810,000
17/03/2023 3,600 -0.50 ▼ -13.89 4,100 4,100 3,600 1,100 3,960,000
16/03/2023 4,100 0.30 ▲ 7.32 3,800 4,100 4,100 100 410,000
15/03/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,000 3,800,000
14/03/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 3,000 11,400,000
13/03/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 10,900 41,420,000
10/03/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 100 380,000
09/03/2023 3,800 0.10 ▲ 2.63 3,700 3,800 3,800 200 760,000
08/03/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 2,100 7,770,000
07/03/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 2,900 10,730,000
06/03/2023 4,000 0.40 ▲ 10.00 3,600 4,000 3,600 6,200 24,800,000
03/03/2023 3,600 -0.10 ▼ -2.78 3,700 3,600 3,600 2,100 7,560,000
02/03/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
01/03/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,600 5,920,000
28/02/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 5,000 18,500,000
27/02/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
24/02/2023 3,800 0.20 ▲ 5.26 3,600 3,800 3,700 11,200 42,560,000
23/02/2023 4,000 0.20 ▲ 5.00 3,800 4,000 3,600 6,100 24,400,000
22/02/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,800 6,840,000
21/02/2023 3,800 0.10 ▲ 2.63 3,700 3,800 3,800 1,300 4,940,000
20/02/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 5,000 18,500,000
17/02/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 600 2,220,000
16/02/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 4,400 16,280,000
15/02/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 3,300 12,210,000
14/02/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
13/02/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 2,500 9,250,000
10/02/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 1,800 6,660,000
09/02/2023 3,700 -0.10 ▼ -2.70 3,800 3,700 3,700 100 370,000
08/02/2023 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 12,400 45,880,000
07/02/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 7,000 25,900,000
06/02/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
03/02/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 8,600 32,680,000
02/02/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 500 1,900,000
01/02/2023 3,800 0.10 ▲ 2.63 3,700 3,800 3,800 300 1,140,000
31/01/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,700 10,400 41,600,000
30/01/2023 4,000 0.20 ▲ 5.00 3,800 4,100 3,800 12,400 49,600,000
27/01/2023 3,900 0.00 ■■ 0.00 3,900 3,900 3,500 1,000 3,900,000
19/01/2023 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
18/01/2023 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 4,000 15,600,000
17/01/2023 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
16/01/2023 3,600 0.10 ▲ 2.78 3,500 4,000 3,600 1,700 6,120,000
13/01/2023 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,500 5,250,000
12/01/2023 3,500 -0.10 ▼ -2.86 3,600 3,500 3,500 2,500 8,750,000
11/01/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,000 3,600,000
10/01/2023 3,600 0.10 ▲ 2.78 3,500 3,600 3,600 1,800 6,480,000
09/01/2023 3,500 0.20 ▲ 5.71 3,300 3,500 3,500 100 350,000
06/01/2023 3,500 -0.20 ▼ -5.71 3,700 3,500 3,300 5,100 17,850,000
05/01/2023 3,800 0.10 ▲ 2.63 3,700 3,800 3,700 12,600 47,880,000
04/01/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 5,000 18,500,000
03/01/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 4,100 15,170,000
30/12/2022 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 2,000 7,400,000
29/12/2022 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 3,000 11,100,000
28/12/2022 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 600 2,220,000
27/12/2022 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
26/12/2022 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
23/12/2022 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
22/12/2022 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
21/12/2022 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 2,000 7,400,000
20/12/2022 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 100 370,000
19/12/2022 3,500 0.00 ■■ 0.00 3,500 3,700 3,500 21,300 74,550,000
15/12/2022 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,400 5,040,000
14/12/2022 3,600 0.10 ▲ 2.78 3,500 3,600 3,600 3,500 12,600,000
13/12/2022 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 5,600 19,600,000
12/12/2022 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 400 1,400,000
09/12/2022 3,500 0.20 ▲ 5.71 3,300 3,600 3,500 10,100 35,350,000
08/12/2022 3,400 0.10 ▲ 2.94 3,300 3,500 3,300 17,600 59,840,000
07/12/2022 3,300 -0.10 ▼ -3.03 3,400 3,400 3,100 11,500 37,950,000
06/12/2022 3,300 -0.30 ▼ -9.09 3,600 3,600 3,300 7,600 25,080,000
05/12/2022 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 38,200 137,520,000
02/12/2022 3,800 0.40 ▲ 10.53 3,400 3,800 3,200 32,100 121,980,000
01/12/2022 3,300 -0.30 ▼ -9.09 3,600 3,600 3,300 16,400 54,120,000
30/11/2022 3,600 0.40 ▲ 11.11 3,200 3,600 3,600 200 720,000
29/11/2022 3,500 0.30 ▲ 8.57 3,200 3,500 3,100 15,000 52,500,000
28/11/2022 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 500 1,600,000
25/11/2022 3,100 0.00 ■■ 0.00 3,100 0 0 0 0
24/11/2022 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,300 4,030,000
23/11/2022 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 6,400 19,840,000
22/11/2022 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 5,500 17,050,000
21/11/2022 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 300 930,000
18/11/2022 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 7,000 21,700,000
17/11/2022 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 7,300 21,900,000
16/11/2022 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 6,700 20,770,000
15/11/2022 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 54,700 169,570,000
14/11/2022 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 8,500 26,350,000
11/11/2022 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 47,600 147,560,000
10/11/2022 3,100 -0.10 ▼ -3.23 3,200 3,300 3,100 6,300 19,530,000
09/11/2022 3,100 0.20 ▲ 6.45 2,900 3,200 3,100 18,300 56,730,000
08/11/2022 3,400 0.30 ▲ 8.82 3,100 3,400 2,700 1,700 5,780,000
07/11/2022 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 10,900 33,790,000
04/11/2022 3,100 0.00 ■■ 0.00 3,100 3,300 3,100 11,100 34,410,000
03/11/2022 3,100 -0.20 ▼ -6.45 3,300 3,100 3,100 500 1,550,000
02/11/2022 3,500 0.30 ▲ 8.57 3,200 3,500 3,100 400 1,400,000
01/11/2022 3,500 0.40 ▲ 11.43 3,100 3,500 3,000 2,700 9,450,000
31/10/2022 3,100 -0.30 ▼ -9.68 3,400 3,100 3,100 100 310,000
28/10/2022 3,300 -0.10 ▼ -3.03 3,400 3,700 3,300 300 990,000
27/10/2022 3,500 0.30 ▲ 8.57 3,200 3,500 3,100 22,400 78,400,000
26/10/2022 3,200 -0.10 ▼ -3.13 3,300 3,300 2,900 14,000 44,800,000
25/10/2022 3,400 0.00 ■■ 0.00 3,400 3,800 3,100 10,500 35,700,000
24/10/2022 3,200 -0.30 ▼ -9.38 3,500 3,400 3,200 24,400 78,080,000
21/10/2022 3,400 -0.30 ▼ -8.82 3,700 3,600 3,400 17,800 60,520,000
20/10/2022 3,900 0.00 ■■ 0.00 3,900 4,400 3,600 5,900 23,010,000
19/10/2022 4,100 0.30 ▲ 7.32 3,800 4,100 3,900 7,200 29,520,000
18/10/2022 3,800 0.40 ▲ 10.53 3,400 3,900 3,600 47,500 180,500,000
17/10/2022 3,700 -0.10 ▼ -2.70 3,800 4,000 3,300 11,300 41,810,000
14/10/2022 4,100 0.20 ▲ 4.88 3,900 4,400 3,400 8,800 36,080,000
13/10/2022 3,900 0.50 ▲ 12.82 3,400 3,900 3,900 300 1,170,000
12/10/2022 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 2,500 8,500,000
11/10/2022 3,400 -0.30 ▼ -8.82 3,700 4,000 3,300 3,100 10,540,000
07/10/2022 3,700 0.00 ■■ 0.00 3,700 3,700 3,300 12,400 45,880,000
06/10/2022 3,700 -0.20 ▼ -5.41 3,900 3,700 3,700 400 1,480,000
05/10/2022 4,000 0.30 ▲ 7.50 3,700 4,200 3,700 10,600 42,400,000
04/10/2022 3,900 0.00 ■■ 0.00 3,900 4,100 3,600 2,200 8,580,000
03/10/2022 3,800 0.30 ▲ 7.89 3,500 4,000 3,600 7,100 26,980,000
30/09/2022 3,700 0.00 ■■ 0.00 3,700 3,700 3,300 15,400 56,980,000
29/09/2022 3,500 0.00 ■■ 0.00 3,500 4,000 3,500 3,000 10,500,000
28/09/2022 3,900 -0.10 ▼ -2.56 4,000 4,300 3,400 19,500 76,050,000
27/09/2022 4,500 0.00 ■■ 0.00 4,500 4,500 3,900 3,000 13,500,000
26/09/2022 4,500 0.00 ■■ 0.00 4,500 4,900 4,500 2,600 11,700,000
23/09/2022 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 2,200 9,900,000
22/09/2022 4,600 0.30 ▲ 6.52 4,300 4,700 4,500 3,800 17,480,000
21/09/2022 4,300 0.00 ■■ 0.00 4,300 4,700 4,300 4,600 19,780,000
20/09/2022 4,200 0.10 ▲ 2.38 4,100 4,500 4,200 4,300 18,060,000
19/09/2022 4,300 0.20 ▲ 4.65 4,100 4,500 3,600 3,300 14,190,000
16/09/2022 4,500 0.00 ■■ 0.00 4,500 4,500 4,000 3,900 17,550,000
15/09/2022 4,500 -0.20 ▼ -4.44 4,700 4,600 4,400 8,300 37,350,000
14/09/2022 4,500 -0.20 ▼ -4.44 4,700 0 0 0 0
13/09/2022 4,500 -0.10 ▼ -2.22 4,600 5,000 4,500 400 1,800,000
12/09/2022 4,800 0.00 ■■ 0.00 4,800 4,800 4,400 2,200 10,560,000
09/09/2022 4,800 0.20 ▲ 4.17 4,600 4,800 4,800 100 480,000
08/09/2022 4,400 0.00 ■■ 0.00 4,400 5,000 4,400 1,100 4,840,000
07/09/2022 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 6,000 26,400,000
06/09/2022 4,500 -0.20 ▼ -4.44 4,700 4,900 4,400 44,900 202,050,000
05/09/2022 4,700 -0.20 ▼ -4.26 4,900 4,900 4,700 7,600 35,720,000
31/08/2022 4,900 0.30 ▲ 6.12 4,600 4,900 4,900 2,000 9,800,000
30/08/2022 4,600 -0.10 ▼ -2.17 4,700 4,600 4,600 11,800 54,280,000
29/08/2022 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 4,200 19,740,000
26/08/2022 4,700 -0.10 ▼ -2.13 4,800 5,000 4,600 4,500 21,150,000
25/08/2022 4,800 0.10 ▲ 2.08 4,700 5,100 4,800 1,500 7,200,000
24/08/2022 4,700 -0.10 ▼ -2.13 4,800 4,800 4,700 600 2,820,000
23/08/2022 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 9,000 43,200,000
22/08/2022 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 200 960,000
19/08/2022 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 2,400 11,520,000
18/08/2022 4,900 0.10 ▲ 2.04 4,800 4,900 4,800 7,600 37,240,000
17/08/2022 4,800 0.00 ■■ 0.00 4,800 5,000 4,800 6,900 33,120,000
16/08/2022 5,000 0.10 ▲ 2.00 4,900 5,000 4,800 24,600 123,000,000
15/08/2022 4,800 -0.10 ▼ -2.08 4,900 5,200 4,800 12,300 59,040,000
12/08/2022 4,900 -0.10 ▼ -2.04 5,000 5,100 4,700 22,400 109,760,000
11/08/2022 5,200 0.00 ■■ 0.00 5,200 5,200 4,800 23,700 123,240,000
10/08/2022 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 7,700 40,040,000
09/08/2022 5,100 0.20 ▲ 3.92 4,900 5,200 4,700 54,800 279,480,000
08/08/2022 4,900 0.10 ▲ 2.04 4,800 4,900 4,900 100 490,000
05/08/2022 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 5,900 28,320,000
04/08/2022 4,700 -0.10 ▼ -2.13 4,800 5,000 4,700 11,700 54,990,000
03/08/2022 4,900 0.10 ▲ 2.04 4,800 4,900 4,800 4,600 22,540,000
02/08/2022 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 22,400 107,520,000
01/08/2022 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 5,900 28,320,000
29/07/2022 4,700 0.00 ■■ 0.00 4,700 4,900 4,600 10,200 47,940,000
28/07/2022 4,600 0.20 ▲ 4.35 4,400 4,900 4,600 600 2,760,000
27/07/2022 4,800 0.20 ▲ 4.17 4,600 4,800 4,300 3,600 17,280,000
26/07/2022 4,800 -0.10 ▼ -2.08 4,900 4,900 4,400 6,000 28,800,000
25/07/2022 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
22/07/2022 4,800 0.00 ■■ 0.00 4,800 5,000 4,800 3,400 16,320,000
21/07/2022 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 18,800 90,240,000
20/07/2022 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 4,100 19,680,000
19/07/2022 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 3,200 15,360,000
18/07/2022 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 9,600 46,080,000
15/07/2022 4,700 0.30 ▲ 6.38 4,400 4,700 4,700 1,000 4,700,000
14/07/2022 4,500 -0.10 ▼ -2.22 4,600 4,500 4,300 4,500 20,250,000
13/07/2022 4,600 0.10 ▲ 2.17 4,500 4,600 4,600 4,400 20,240,000
12/07/2022 4,700 0.30 ▲ 6.38 4,400 4,700 4,500 5,600 26,320,000
11/07/2022 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 23,000 101,200,000
08/07/2022 4,400 0.10 ▲ 2.27 4,300 4,600 4,300 1,500 6,600,000
07/07/2022 4,400 -0.10 ▼ -2.27 4,500 4,600 4,000 7,300 32,120,000
06/07/2022 4,500 -0.20 ▼ -4.44 4,700 4,500 4,500 500 2,250,000
05/07/2022 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 4,100 19,270,000
04/07/2022 4,600 -0.10 ▼ -2.17 4,700 4,900 4,600 33,300 153,180,000
01/07/2022 4,500 -0.40 ▼ -8.89 4,900 5,100 4,500 10,100 45,450,000
30/06/2022 5,100 0.00 ■■ 0.00 5,100 5,200 4,600 3,900 19,890,000
29/06/2022 5,100 0.10 ▲ 1.96 5,000 5,300 5,100 4,100 20,910,000
28/06/2022 5,000 -0.40 ▼ -8.00 5,400 5,400 4,700 5,000 25,000,000
27/06/2022 5,400 0.50 ▲ 9.26 4,900 5,400 5,400 100 540,000
24/06/2022 4,700 -0.20 ▼ -4.26 4,900 5,200 4,700 400 1,880,000
23/06/2022 4,800 0.10 ▲ 2.08 4,700 5,300 4,800 19,500 93,600,000
22/06/2022 4,700 0.10 ▲ 2.13 4,600 4,700 4,600 20,800 97,760,000
21/06/2022 4,500 0.00 ■■ 0.00 4,500 4,800 4,500 12,200 54,900,000
20/06/2022 5,100 0.20 ▲ 3.92 4,900 5,100 4,500 17,600 89,760,000
17/06/2022 4,900 -0.60 ▼ -12.24 5,500 4,900 4,900 1,800 8,820,000
16/06/2022 5,300 -0.10 ▼ -1.89 5,400 5,500 5,000 39,400 208,820,000
15/06/2022 5,500 -0.30 ▼ -5.45 5,800 6,000 5,300 7,200 39,600,000
14/06/2022 5,800 -0.30 ▼ -5.17 6,100 5,800 5,800 5,500 31,900,000
13/06/2022 6,100 0.20 ▲ 3.28 5,900 6,100 6,100 100 610,000
10/06/2022 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 9,700 57,230,000
09/06/2022 5,900 -0.10 ▼ -1.69 6,000 6,000 5,900 7,700 45,430,000
08/06/2022 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 79,800 478,800,000
07/06/2022 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 5,900 35,400,000
06/06/2022 5,900 -0.10 ▼ -1.69 6,000 6,000 5,900 5,000 29,500,000
03/06/2022 6,000 -0.10 ▼ -1.67 6,100 6,000 6,000 2,000 12,000,000
02/06/2022 6,000 -0.20 ▼ -3.33 6,200 6,500 5,900 39,600 237,600,000
01/06/2022 6,200 0.00 ■■ 0.00 6,200 6,500 6,200 18,900 117,180,000
31/05/2022 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 10,400 64,480,000
30/05/2022 6,500 0.20 ▲ 3.08 6,300 6,500 5,900 19,100 124,150,000
27/05/2022 6,200 0.10 ▲ 1.61 6,100 6,500 6,200 700 4,340,000
26/05/2022 6,000 -0.20 ▼ -3.33 6,200 6,200 6,000 71,100 426,600,000
25/05/2022 6,200 0.10 ▲ 1.61 6,100 6,200 6,100 17,100 106,020,000
24/05/2022 6,200 0.20 ▲ 3.23 6,000 6,400 6,100 32,500 201,500,000
23/05/2022 6,000 0.10 ▲ 1.67 5,900 6,100 6,000 69,300 415,800,000
20/05/2022 5,700 0.00 ■■ 0.00 5,700 6,200 5,700 52,100 296,970,000
19/05/2022 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 51,500 288,400,000
18/05/2022 5,600 -0.10 ▼ -1.79 5,700 5,700 5,600 11,200 62,720,000
17/05/2022 5,700 0.10 ▲ 1.75 5,600 5,800 5,600 14,800 84,360,000
16/05/2022 5,500 0.10 ▲ 1.82 5,400 6,200 5,500 1,400 7,700,000
13/05/2022 5,400 -0.30 ▼ -5.56 5,700 5,700 5,000 40,100 216,540,000
12/05/2022 5,400 -0.30 ▼ -5.56 5,700 6,200 5,200 40,200 217,080,000
11/05/2022 5,700 0.00 ■■ 0.00 5,700 6,300 5,600 3,500 19,950,000
10/05/2022 5,800 0.00 ■■ 0.00 5,800 5,800 5,300 45,500 263,900,000
09/05/2022 5,300 -0.80 ▼ -15.09 6,100 6,800 5,300 43,500 230,550,000
29/04/2022 6,200 0.10 ▲ 1.61 6,100 6,400 6,100 46,300 287,060,000
28/04/2022 6,200 0.20 ▲ 3.23 6,000 6,200 6,000 39,700 246,140,000
27/04/2022 6,000 0.40 ▲ 6.67 5,600 6,100 5,800 22,200 133,200,000
26/04/2022 5,900 0.00 ■■ 0.00 5,900 5,900 5,300 37,700 222,430,000
25/04/2022 6,200 0.30 ▲ 4.84 5,900 6,200 6,200 100 620,000
23/04/2022 5,900 0.50 ▲ 8.47 5,400 6,200 5,400 4,660 27,494,000
22/04/2022 5,900 0.50 ▲ 8.47 5,400 6,200 5,400 4,660 27,494,000
21/04/2022 5,700 -0.40 ▼ -7.02 6,100 6,000 5,200 11,560 65,892,000
20/04/2022 5,800 -0.80 ▼ -13.79 6,600 6,600 5,700 7,660 44,428,000
19/04/2022 6,500 -0.40 ▼ -6.15 6,900 7,400 6,300 4,890 31,785,000
18/04/2022 7,000 -0.60 ▼ -8.57 7,600 7,200 6,600 6,780 47,460,000
16/04/2022 7,300 -0.40 ▼ -5.48 7,700 8,000 7,300 3,030 22,119,000
15/04/2022 7,300 -0.40 ▼ -5.48 7,700 8,000 7,300 30,300 221,190,000
14/04/2022 7,600 0.00 ■■ 0.00 7,600 8,000 7,600 23,500 178,600,000
13/04/2022 7,800 0.10 ▲ 1.28 7,700 7,800 7,500 43,500 339,300,000
12/04/2022 7,700 -0.30 ▼ -3.90 8,000 8,000 7,700 39,200 301,840,000
08/04/2022 7,800 -0.20 ▼ -2.56 8,000 8,100 7,800 38,000 296,400,000
07/04/2022 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 85,900 695,790,000
06/04/2022 8,000 -0.40 ▼ -5.00 8,400 8,200 7,900 242,800 1,942,400,000
05/04/2022 8,200 -0.50 ▼ -6.10 8,700 8,700 8,000 189,400 1,553,080,000
04/04/2022 8,700 0.10 ▲ 1.15 8,600 9,000 8,600 75,900 660,330,000
01/04/2022 8,700 -0.30 ▼ -3.45 9,000 8,800 8,300 119,400 1,038,780,000
31/03/2022 8,700 -0.40 ▼ -4.60 9,100 9,300 8,700 145,500 1,265,850,000
30/03/2022 9,300 0.50 ▲ 5.38 8,800 9,300 8,700 485,800 4,517,940,000
29/03/2022 8,900 0.20 ▲ 2.25 8,700 8,900 8,500 56,200 500,180,000
28/03/2022 8,600 -0.40 ▼ -4.65 9,000 9,100 8,400 148,500 1,277,100,000
25/03/2022 9,000 0.10 ▲ 1.11 8,900 9,100 8,800 139,400 1,254,600,000
24/03/2022 8,900 -0.10 ▼ -1.12 9,000 9,000 8,800 67,100 597,190,000
23/03/2022 8,900 0.20 ▲ 2.25 8,700 9,400 8,800 179,900 1,601,110,000
22/03/2022 8,800 0.30 ▲ 3.41 8,500 8,900 8,500 158,700 1,396,560,000
21/03/2022 8,500 -0.10 ▼ -1.18 8,600 8,600 8,400 75,500 641,750,000
18/03/2022 8,500 -0.10 ▼ -1.18 8,600 8,700 7,400 74,100 629,850,000
17/03/2022 8,700 0.10 ▲ 1.15 8,600 8,700 8,400 44,200 384,540,000
16/03/2022 8,500 0.20 ▲ 2.35 8,300 9,000 8,400 107,600 914,600,000
15/03/2022 8,700 0.10 ▲ 1.15 8,600 8,700 8,100 159,200 1,385,040,000
14/03/2022 8,500 -1.00 ▼ -11.76 9,500 9,000 8,200 103,100 876,350,000
11/03/2022 9,300 0.20 ▲ 2.15 9,100 10,000 9,000 269,300 2,504,490,000
10/03/2022 9,300 0.90 ▲ 9.68 8,400 9,500 8,400 366,500 3,408,450,000
09/03/2022 8,600 0.00 ■■ 0.00 8,600 8,900 8,100 125,300 1,077,580,000
08/03/2022 8,600 -0.20 ▼ -2.33 8,800 8,800 8,300 126,600 1,088,760,000
07/03/2022 8,800 0.30 ▲ 3.41 8,500 9,200 8,700 149,900 1,319,120,000
04/03/2022 8,600 0.70 ▲ 8.14 7,900 8,700 7,900 166,200 1,429,320,000
03/03/2022 8,000 -0.20 ▼ -2.50 8,200 8,000 7,600 135,000 1,080,000,000
02/03/2022 8,200 -0.50 ▼ -6.10 8,700 8,600 8,000 38,900 318,980,000
01/03/2022 8,500 0.40 ▲ 4.71 8,100 9,000 8,200 122,400 1,040,400,000
28/02/2022 8,300 1.00 ▲ 12.05 7,300 8,300 7,500 325,400 2,700,820,000
25/02/2022 7,300 0.00 ■■ 0.00 7,300 7,500 7,200 38,400 280,320,000
24/02/2022 7,400 -0.10 ▼ -1.35 7,500 7,700 7,100 32,200 238,280,000
23/02/2022 7,400 0.10 ▲ 1.35 7,300 7,800 7,400 43,700 323,380,000
22/02/2022 7,200 -0.20 ▼ -2.78 7,400 7,400 7,200 38,600 277,920,000
21/02/2022 7,400 0.00 ■■ 0.00 7,400 7,500 7,200 66,300 490,620,000
18/02/2022 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 21,700 160,580,000
17/02/2022 7,500 0.20 ▲ 2.67 7,300 7,600 7,300 27,000 202,500,000
16/02/2022 7,400 0.40 ▲ 5.41 7,000 7,500 7,000 47,100 348,540,000
15/02/2022 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 4,200 29,400,000
14/02/2022 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 21,100 151,920,000
11/02/2022 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 16,900 123,370,000
10/02/2022 7,300 0.10 ▲ 1.37 7,200 7,500 7,200 11,100 81,030,000
09/02/2022 7,300 -0.10 ▼ -1.37 7,400 7,400 7,000 33,100 241,630,000
08/02/2022 7,400 0.00 ■■ 0.00 7,400 7,600 7,300 16,500 122,100,000
07/02/2022 7,600 0.70 ▲ 9.21 6,900 7,600 7,000 27,500 209,000,000
28/01/2022 7,000 0.10 ▲ 1.43 6,900 7,000 6,800 74,200 519,400,000
27/01/2022 6,800 -0.10 ▼ -1.47 6,900 7,100 6,800 25,400 172,720,000
26/01/2022 6,900 -0.10 ▼ -1.45 7,000 7,500 6,700 21,000 144,900,000
25/01/2022 7,100 0.10 ▲ 1.41 7,000 7,400 6,200 14,300 101,530,000
24/01/2022 6,900 -0.70 ▼ -10.14 7,600 7,400 6,500 122,400 844,560,000
21/01/2022 7,600 0.10 ▲ 1.32 7,500 8,000 7,500 53,700 408,120,000
20/01/2022 7,900 0.80 ▲ 10.13 7,100 7,900 7,000 36,700 289,930,000
19/01/2022 7,300 0.40 ▲ 5.48 6,900 7,500 7,000 52,900 386,170,000
18/01/2022 7,000 -0.70 ▼ -10.00 7,700 7,400 6,600 147,400 1,031,800,000
17/01/2022 7,300 -0.40 ▼ -5.48 7,700 8,400 7,300 97,900 714,670,000
14/01/2022 8,000 -0.20 ▼ -2.50 8,200 8,200 7,100 96,700 773,600,000
13/01/2022 8,200 -0.60 ▼ -7.32 8,800 9,100 8,000 109,200 895,440,000
12/01/2022 8,700 -0.80 ▼ -9.20 9,500 9,500 8,100 205,800 1,790,460,000
11/01/2022 9,600 0.00 ■■ 0.00 9,600 9,900 9,000 312,400 2,999,040,000
10/01/2022 9,600 0.80 ▲ 8.33 8,800 10,100 9,000 324,000 3,110,400,000
07/01/2022 9,000 0.60 ▲ 6.67 8,400 9,300 8,400 253,200 2,278,800,000
06/01/2022 8,500 0.00 ■■ 0.00 8,500 8,500 8,200 149,700 1,272,450,000
05/01/2022 8,500 0.00 ■■ 0.00 8,500 8,700 8,400 84,300 716,550,000
04/01/2022 8,500 -0.10 ▼ -1.18 8,600 8,600 8,200 102,800 873,800,000
31/12/2021 8,700 -0.10 ▼ -1.15 8,700 8,700 8,500 78,100 679,470,000
30/12/2021 8,700 0.10 ▲ 1.15 8,600 8,900 8,600 118,900 1,034,430,000
29/12/2021 8,600 -0.20 ▼ -2.33 8,800 8,700 8,400 93,200 801,520,000
22/12/2021 8,900 1.10 ▲ 12.36 7,800 8,900 7,700 340,000 3,026,000,000
21/12/2021 7,800 0.00 ■■ 0.00 7,800 8,000 7,700 154,200 1,202,760,000
20/12/2021 7,900 -0.20 ▼ -2.53 8,100 8,100 7,600 188,000 1,485,200,000
17/12/2021 8,200 0.20 ▲ 2.44 8,000 8,400 8,000 184,400 1,512,080,000
16/12/2021 8,300 0.10 ▲ 1.20 8,200 8,300 7,900 168,100 1,395,230,000
15/12/2021 8,200 -0.20 ▼ -2.44 8,400 8,400 8,100 79,800 654,360,000
14/12/2021 8,500 0.20 ▲ 2.35 8,300 8,500 8,400 19,500 165,750,000
13/12/2021 8,500 0.30 ▲ 3.53 8,200 8,600 8,200 143,000 1,215,500,000
10/12/2021 8,200 -0.20 ▼ -2.44 8,400 8,500 8,000 170,200 1,395,640,000
09/12/2021 8,600 -0.10 ▼ -1.16 8,700 8,700 8,000 115,200 990,720,000
08/12/2021 8,700 -0.30 ▼ -3.45 9,000 9,100 8,500 128,600 1,118,820,000
07/12/2021 9,200 0.10 ▲ 1.09 9,100 9,900 8,500 94,000 864,800,000
06/12/2021 9,000 -1.20 ▼ -13.33 10,200 10,100 8,700 194,800 1,753,200,000
03/12/2021 9,800 -0.20 ▼ -2.04 10,000 10,800 9,800 262,700 2,574,460,000
02/12/2021 10,300 0.80 ▲ 7.77 9,500 10,400 9,600 205,200 2,113,560,000
01/12/2021 9,900 -0.20 ▼ -2.02 10,100 10,400 9,200 150,200 1,486,980,000
30/11/2021 10,000 0.10 ▲ 1.00 9,900 11,000 9,700 138,300 1,383,000,000
29/11/2021 10,300 -0.30 ▼ -2.91 10,600 10,600 9,100 156,200 1,608,860,000
26/11/2021 9,800 -0.70 ▼ -7.14 10,500 11,200 9,800 184,900 1,812,020,000
25/11/2021 11,000 1.20 ▲ 10.91 9,800 11,200 9,000 372,400 4,096,400,000
24/11/2021 9,700 -0.90 ▼ -9.28 10,600 11,000 9,100 527,900 5,120,630,000
23/11/2021 10,600 -1.80 ▼ -16.98 12,400 10,600 10,600 114,100 1,209,460,000
22/11/2021 12,200 -2.10 ▼ -17.21 14,300 14,300 12,200 427,800 5,219,160,000
19/11/2021 14,300 1.80 ▲ 12.59 12,500 14,300 13,800 839,500 12,004,850,000
18/11/2021 13,200 1.20 ▲ 9.09 12,000 13,800 10,200 612,300 8,082,360,000
17/11/2021 11,700 0.00 ■■ 0.00 11,700 13,400 10,800 1,293,100 15,129,270,000
16/11/2021 11,700 1.50 ▲ 12.82 10,200 11,700 11,700 388,200 4,541,940,000
15/11/2021 10,200 1.30 ▲ 12.75 8,900 10,200 10,200 238,700 2,434,740,000
12/11/2021 8,900 1.10 ▲ 12.36 7,800 8,900 7,800 309,800 2,757,220,000
11/11/2021 7,900 1.00 ▲ 12.66 6,900 7,900 6,900 493,200 3,896,280,000
10/11/2021 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 252,300 1,740,870,000
09/11/2021 6,900 0.10 ▲ 1.45 6,800 7,100 6,700 447,500 3,087,750,000
08/11/2021 6,800 0.40 ▲ 5.88 6,400 7,000 6,400 344,100 2,339,880,000
05/11/2021 6,500 -0.10 ▼ -1.54 6,600 6,600 6,200 79,800 518,700,000
04/11/2021 6,700 0.00 ■■ 0.00 6,700 6,800 6,400 8,980 60,166,000
03/11/2021 6,700 0.10 ▲ 1.49 6,600 7,000 6,200 395,100 2,647,170,000
02/11/2021 6,700 0.50 ▲ 7.46 6,200 6,900 6,100 213,100 1,427,770,000
01/11/2021 6,300 -0.10 ▼ -1.59 6,400 6,400 6,100 206,200 1,299,060,000
29/10/2021 6,300 -0.30 ▼ -4.76 6,600 7,000 6,200 93,000 585,900,000
28/10/2021 6,700 0.10 ▲ 1.49 6,600 6,900 6,400 130,800 876,360,000
27/10/2021 6,700 -0.20 ▼ -2.99 6,900 6,900 6,300 13,020 87,234,000
26/10/2021 6,800 0.40 ▲ 5.88 6,400 7,200 6,400 142,800 971,040,000
25/10/2021 6,600 0.70 ▲ 10.61 5,900 6,700 6,200 207,000 1,366,200,000
22/10/2021 6,300 0.80 ▲ 12.70 5,500 6,300 5,500 304,400 1,917,720,000
21/10/2021 5,600 0.30 ▲ 5.36 5,300 5,600 5,300 71,900 402,640,000
20/10/2021 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 59,100 313,230,000
19/10/2021 5,400 0.00 ■■ 0.00 5,400 5,400 5,100 110,800 598,320,000
18/10/2021 5,200 0.30 ▲ 5.77 4,900 5,600 4,900 47,400 246,480,000
15/10/2021 5,000 0.10 ▲ 2.00 4,900 5,100 4,800 49,200 246,000,000
14/10/2021 5,000 0.10 ▲ 2.00 4,900 5,100 4,900 45,000 225,000,000
13/10/2021 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 8,300 41,500,000
12/10/2021 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 57,600 293,760,000
11/10/2021 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 88,500 451,350,000
08/10/2021 5,000 -0.20 ▼ -4.00 5,200 5,300 5,000 72,700 363,500,000
07/10/2021 5,200 0.00 ■■ 0.00 5,200 5,400 5,000 15,100 78,520,000
06/10/2021 5,300 0.50 ▲ 9.43 4,800 5,400 5,000 44,600 236,380,000
05/10/2021 4,900 0.20 ▲ 4.08 4,700 5,000 4,600 39,400 193,060,000
04/10/2021 4,900 0.10 ▲ 2.04 5,000 4,900 4,600 94,900 465,010,000
01/10/2021 4,800 -0.20 ▼ -4.17 5,000 5,000 4,700 74,600 358,080,000
30/09/2021 5,000 0.00 ■■ 0.00 5,000 5,400 4,900 41,400 207,000,000
29/09/2021 5,000 0.10 ▲ 2.00 4,900 5,400 4,900 21,900 109,500,000
28/09/2021 5,500 0.30 ▲ 5.45 5,900 5,500 4,800 89,300 491,150,000
27/09/2021 5,400 -0.50 ▼ -9.26 5,900 5,800 5,100 254,300 1,373,220,000
24/09/2021 5,800 -0.70 ▼ -12.07 6,500 6,500 5,600 183,800 1,066,040,000
23/09/2021 6,500 0.70 ▲ 10.77 5,800 6,600 5,900 742,200 4,824,300,000
22/09/2021 5,800 0.70 ▲ 12.07 5,100 5,800 5,400 634,000 3,677,200,000
21/09/2021 5,500 0.50 ▲ 9.09 5,000 5,500 4,900 138,700 762,850,000
20/09/2021 5,100 0.60 ▲ 11.76 4,500 5,100 4,500 337,900 1,723,290,000
17/09/2021 4,400 -0.40 ▼ -9.09 4,800 4,800 4,200 73,200 322,080,000
16/09/2021 4,900 0.10 ▲ 2.04 4,800 5,000 4,700 91,200 446,880,000
15/09/2021 4,800 0.20 ▲ 4.17 4,600 5,000 4,600 90,300 433,440,000
14/09/2021 4,600 0.40 ▲ 8.70 4,200 4,700 4,200 170,900 786,140,000
13/09/2021 4,200 0.10 ▲ 2.38 4,100 4,400 4,100 26,900 112,980,000
10/09/2021 4,300 0.20 ▲ 4.65 4,100 4,300 4,000 26,900 115,670,000
09/09/2021 4,300 0.20 ▲ 4.65 4,100 4,300 4,000 39,000 167,700,000
08/09/2021 4,300 0.10 ▲ 2.33 4,200 4,300 4,000 40,400 173,720,000
07/09/2021 4,100 0.10 ▲ 2.44 4,000 4,300 3,900 57,300 234,930,000
06/09/2021 4,200 0.40 ▲ 9.52 3,800 4,200 3,900 58,100 244,020,000
01/09/2021 4,000 0.10 ▲ 2.50 3,900 4,000 3,800 19,600 78,400,000
31/08/2021 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 8,300 32,370,000
30/08/2021 3,700 -0.10 ▼ -2.70 3,800 3,900 3,700 12,400 45,880,000
27/08/2021 3,900 0.00 ■■ 0.00 3,900 4,200 3,800 9,600 37,440,000
26/08/2021 3,800 0.10 ▲ 2.63 3,700 4,000 3,800 50,300 191,140,000
25/08/2021 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 5,300 20,140,000
24/08/2021 3,800 -0.10 ▼ -2.63 3,900 4,000 3,800 13,000 49,400,000
23/08/2021 4,100 0.40 ▲ 9.76 3,700 4,100 3,800 4,200 17,220,000
20/08/2021 3,900 0.10 ▲ 2.56 3,800 3,900 3,700 12,300 47,970,000
19/08/2021 3,900 0.00 ■■ 0.00 3,900 4,000 3,700 23,000 89,700,000
18/08/2021 3,900 0.10 ▲ 2.56 3,800 4,000 3,800 1,600 6,240,000
17/08/2021 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 16,100 62,790,000
16/08/2021 4,000 0.20 ▲ 5.00 3,800 4,000 3,800 22,300 89,200,000
13/08/2021 4,000 0.10 ▲ 2.50 3,900 4,100 3,800 19,200 76,800,000
12/08/2021 4,000 0.20 ▲ 5.00 3,800 4,000 3,800 28,700 114,800,000
11/08/2021 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 10,300 40,170,000
10/08/2021 3,800 0.00 ■■ 0.00 3,800 3,900 3,600 33,300 126,540,000
09/08/2021 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 3,700 14,060,000
06/08/2021 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 28,100 106,780,000
05/08/2021 3,900 0.10 ▲ 2.56 3,800 3,900 3,700 19,600 76,440,000
04/08/2021 3,800 0.00 ■■ 0.00 3,800 3,900 3,500 9,100 34,580,000
03/08/2021 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 100 380,000
02/08/2021 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,900 7,220,000
30/07/2021 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 1,900 7,410,000
29/07/2021 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 3,800 14,820,000
28/07/2021 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 2,700 10,530,000
27/07/2021 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,100 4,180,000
26/07/2021 3,800 0.00 ■■ 0.00 3,900 3,800 3,800 2,000 7,600,000
23/07/2021 3,800 -0.10 ▼ -2.63 3,900 3,900 3,800 600 2,280,000
22/07/2021 4,000 0.30 ▲ 7.50 3,700 4,000 3,800 8,600 34,400,000
21/07/2021 3,700 -0.10 ▼ -2.70 3,800 3,900 3,600 11,300 41,810,000
20/07/2021 3,900 0.40 ▲ 10.26 3,500 3,900 3,100 8,700 33,930,000
19/07/2021 3,500 -0.40 ▼ -11.43 3,900 3,600 3,400 45,000 157,500,000
16/07/2021 3,900 0.10 ▲ 2.56 3,800 3,900 3,900 5,100 19,890,000
15/07/2021 3,500 0.10 ▲ 2.86 3,400 3,800 3,500 2,400 8,400,000
14/07/2021 3,500 -0.40 ▼ -11.43 3,900 4,000 3,400 78,900 276,150,000
13/07/2021 3,900 0.20 ▲ 5.13 3,700 3,900 3,800 3,000 11,700,000
12/07/2021 3,700 -0.10 ▼ -2.70 3,800 3,700 3,600 6,800 25,160,000
09/07/2021 3,800 -0.50 ▼ -13.16 4,300 4,100 3,700 34,300 130,340,000
08/07/2021 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 100 430,000
07/07/2021 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
06/07/2021 4,300 0.20 ▲ 4.65 4,100 4,300 4,300 100 430,000
05/07/2021 4,000 -0.10 ▼ -2.50 4,100 4,300 4,000 1,600 6,400,000
02/07/2021 4,100 0.10 ▲ 2.44 4,000 4,300 4,100 12,000 49,200,000
01/07/2021 4,300 0.10 ▲ 2.33 4,200 4,300 4,000 31,900 137,170,000
30/06/2021 4,300 0.00 ■■ 0.00 4,300 4,400 4,100 16,700 71,810,000
29/06/2021 4,400 0.10 ▲ 2.27 4,300 4,400 4,100 10,400 45,760,000
28/06/2021 4,300 -0.10 ▼ -2.33 4,400 4,400 4,300 5,200 22,360,000
25/06/2021 4,500 0.20 ▲ 4.44 4,300 4,500 4,200 6,900 31,050,000
24/06/2021 4,300 -0.10 ▼ -2.33 4,400 4,500 4,300 4,000 17,200,000
23/06/2021 4,500 0.20 ▲ 4.44 4,300 4,500 4,400 500 2,250,000
22/06/2021 4,300 -0.10 ▼ -2.33 4,400 4,500 4,300 4,400 18,920,000
21/06/2021 4,500 0.20 ▲ 4.44 4,300 4,700 4,300 17,600 79,200,000
18/06/2021 4,300 0.10 ▲ 2.33 4,200 4,500 4,200 15,300 65,790,000
17/06/2021 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 12,400 53,320,000
16/06/2021 4,300 0.10 ▲ 2.33 4,200 4,500 4,300 1,100 4,730,000
15/06/2021 4,200 -0.20 ▼ -4.76 4,400 4,300 4,100 8,500 35,700,000
14/06/2021 4,400 0.10 ▲ 2.27 4,300 4,400 4,300 2,700 11,880,000
11/06/2021 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 10,500 45,150,000
10/06/2021 4,300 -0.10 ▼ -2.33 4,400 4,300 4,300 4,000 17,200,000
09/06/2021 4,400 -0.10 ▼ -2.27 4,500 4,400 4,300 1,600 7,040,000
08/06/2021 4,300 -0.10 ▼ -2.33 4,400 4,600 4,300 41,700 179,310,000
07/06/2021 4,500 0.40 ▲ 8.89 4,100 4,600 4,300 66,100 297,450,000
04/06/2021 4,200 0.10 ▲ 2.38 4,100 4,300 4,000 5,100 21,420,000
03/06/2021 4,200 0.30 ▲ 7.14 3,900 4,200 3,900 6,600 27,720,000
02/06/2021 3,900 -0.10 ▼ -2.56 4,000 4,100 3,900 18,800 73,320,000
01/06/2021 4,000 0.30 ▲ 7.50 3,700 4,100 3,900 6,800 27,200,000
31/05/2021 4,000 0.30 ▲ 7.50 3,800 4,000 3,700 9,400 37,600,000
28/05/2021 3,700 -0.10 ▼ -2.70 3,800 3,800 3,700 13,200 48,840,000
27/05/2021 3,800 -0.10 ▼ -2.63 3,900 3,900 3,700 12,900 49,020,000
26/05/2021 3,800 -0.10 ▼ -2.63 3,900 4,300 3,800 7,500 28,500,000
25/05/2021 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 8,300 32,370,000
24/05/2021 4,000 -0.10 ▼ -2.50 4,100 4,100 3,800 6,800 27,200,000
21/05/2021 4,200 0.20 ▲ 4.76 4,000 4,200 3,900 3,300 13,860,000
20/05/2021 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 51,900 207,600,000
19/05/2021 4,100 0.20 ▲ 4.88 3,900 4,100 4,000 2,100 8,610,000
18/05/2021 4,100 0.20 ▲ 4.88 3,900 4,100 3,800 11,600 47,560,000
17/05/2021 4,100 0.10 ▲ 2.44 4,000 4,100 3,800 5,500 22,550,000
14/05/2021 4,100 0.00 ■■ 0.00 4,100 4,400 4,000 15,900 65,190,000
13/05/2021 4,100 -0.10 ▼ -2.44 4,200 4,300 4,100 9,400 38,540,000
12/05/2021 4,200 0.10 ▲ 2.38 4,100 4,600 4,100 6,900 28,980,000
11/05/2021 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 45,400 186,140,000
10/05/2021 4,100 0.00 ■■ 0.00 4,100 4,300 4,100 8,200 33,620,000
07/05/2021 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 9,800 40,180,000
06/05/2021 4,100 0.10 ▲ 2.44 4,000 4,300 4,000 29,100 119,310,000
05/05/2021 4,300 0.30 ▲ 6.98 4,000 4,500 4,000 27,900 119,970,000
04/05/2021 3,900 -0.10 ▼ -2.56 4,000 3,900 3,800 800 3,120,000
29/04/2021 4,000 -0.10 ▼ -2.50 4,100 4,200 3,800 11,300 45,200,000
28/04/2021 4,000 -0.70 ▼ -17.50 4,700 4,300 4,000 41,100 164,400,000
27/04/2021 4,600 0.40 ▲ 8.70 4,200 4,800 4,600 2,200 10,120,000
26/04/2021 4,200 -0.40 ▼ -9.52 4,600 4,600 4,100 32,700 137,340,000
23/04/2021 4,600 -0.30 ▼ -6.52 4,900 4,700 4,600 6,000 27,600,000
22/04/2021 4,800 -0.30 ▼ -6.25 5,100 5,000 4,800 46,200 221,760,000
20/04/2021 5,000 0.10 ▲ 2.00 4,900 5,300 5,000 34,800 174,000,000
19/04/2021 4,900 -0.30 ▼ -6.12 5,200 5,000 4,800 64,600 316,540,000
16/04/2021 5,000 -0.50 ▼ -10.00 5,500 5,300 5,000 90,100 450,500,000
15/04/2021 5,400 -0.30 ▼ -5.56 5,700 5,700 5,300 75,200 406,080,000
14/04/2021 5,600 -0.20 ▼ -3.57 5,800 6,000 5,500 34,600 193,760,000
13/04/2021 5,900 0.70 ▲ 11.86 5,200 5,900 5,200 141,200 833,080,000
12/04/2021 5,500 0.70 ▲ 12.73 4,800 5,500 4,700 212,000 1,166,000,000
09/04/2021 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 40,800 199,920,000
08/04/2021 4,900 0.20 ▲ 4.08 4,700 5,000 4,700 193,200 946,680,000
07/04/2021 4,900 0.60 ▲ 12.24 4,300 4,900 4,500 145,900 714,910,000
06/04/2021 4,500 0.30 ▲ 6.67 4,200 4,500 4,000 77,500 348,750,000
05/04/2021 4,400 0.30 ▲ 6.82 4,100 4,400 3,800 145,200 638,880,000
02/04/2021 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 29,800 122,180,000
01/04/2021 4,100 0.10 ▲ 2.44 4,000 4,300 4,100 14,900 61,090,000
31/03/2021 4,100 -0.10 ▼ -2.44 4,200 4,300 3,800 51,100 209,510,000
30/03/2021 4,200 0.20 ▲ 4.76 4,000 4,400 3,900 92,500 388,500,000
29/03/2021 4,000 0.50 ▲ 12.50 3,500 4,000 3,800 87,800 351,200,000
26/03/2021 3,800 0.10 ▲ 2.63 3,700 3,900 3,400 12,400 47,120,000
25/03/2021 3,800 0.10 ▲ 2.63 3,700 3,900 3,600 20,700 78,660,000
24/03/2021 3,800 -0.10 ▼ -2.63 3,900 3,900 3,500 22,200 84,360,000
23/03/2021 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 38,600 150,540,000
22/03/2021 3,900 0.30 ▲ 7.69 3,600 4,000 3,700 132,600 517,140,000
19/03/2021 3,700 0.00 ■■ 0.00 3,700 3,900 3,600 4,800 17,760,000
18/03/2021 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 22,900 84,730,000
17/03/2021 3,700 0.20 ▲ 5.41 3,500 3,800 3,600 23,700 87,690,000
16/03/2021 3,700 0.10 ▲ 2.70 3,600 3,700 3,400 12,900 47,730,000
15/03/2021 3,600 0.20 ▲ 5.56 3,400 3,600 3,500 5,700 20,520,000
12/03/2021 3,800 0.30 ▲ 7.89 3,500 3,800 3,400 23,300 88,540,000
11/03/2021 3,500 -0.10 ▼ -2.86 3,600 3,600 3,400 76,800 268,800,000
10/03/2021 3,600 -0.30 ▼ -8.33 3,900 3,900 3,600 17,300 62,280,000
09/03/2021 4,000 0.30 ▲ 7.50 3,700 4,100 3,800 23,300 93,200,000
08/03/2021 3,900 0.40 ▲ 10.26 3,500 4,000 3,500 119,900 467,610,000
05/03/2021 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 200 700,000
04/03/2021 3,400 0.10 ▲ 2.94 3,300 3,500 3,300 12,600 42,840,000
03/03/2021 3,400 0.20 ▲ 5.88 3,200 3,400 3,200 8,100 27,540,000
02/03/2021 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 39,200 129,360,000
01/03/2021 3,300 0.10 ▲ 3.03 3,200 3,300 3,200 8,200 27,060,000
26/02/2021 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 15,600 49,920,000
25/02/2021 3,300 0.20 ▲ 6.06 3,100 3,300 3,100 19,000 62,700,000
24/02/2021 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 54,200 173,440,000
23/02/2021 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 30,700 95,170,000
22/02/2021 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 36,600 109,800,000
19/02/2021 2,900 -0.30 ▼ -10.34 3,200 3,100 2,900 65,900 191,110,000
18/02/2021 3,100 -0.10 ▼ -3.23 3,200 3,400 3,100 26,600 82,460,000
17/02/2021 3,400 -0.10 ▼ -2.94 3,500 3,500 3,100 63,700 216,580,000
09/02/2021 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 5,100 17,850,000
08/02/2021 3,400 0.00 ■■ 0.00 3,400 3,600 3,400 35,000 119,000,000
05/02/2021 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 24,400 82,960,000
05/01/2021 3,200 0.30 ▲ 9.38 2,900 3,300 3,200 1,100 3,520,000
04/01/2021 2,900 -0.10 ▼ -3.45 3,000 3,100 2,900 339,400 984,260,000
31/12/2020 3,000 -0.10 ▼ -3.33 3,100 3,200 3,000 75,300 225,900,000
30/12/2020 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 42,800 132,680,000
29/12/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,700 5,100,000
28/12/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,650 4,950,000
27/12/2020 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 60 180,000
25/12/2020 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 60 180,000
24/12/2020 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 230 690,000
23/12/2020 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 610 1,891,000
22/12/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 690 2,139,000
21/12/2020 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 410 1,230,000
20/12/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,910 5,730,000
18/12/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,910 5,730,000
17/12/2020 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 490 1,470,000
16/12/2020 3,000 -0.20 ▼ -6.67 3,200 3,100 3,000 940 2,820,000
15/12/2020 3,200 0.10 ▲ 3.13 3,100 3,200 3,200 10 32,000
14/12/2020 3,200 0.20 ▲ 6.25 3,000 3,200 3,100 430 1,376,000
13/12/2020 2,900 -0.20 ▼ -6.90 3,100 3,200 2,900 650 1,885,000
11/12/2020 2,900 -0.20 ▼ -6.90 3,100 3,200 2,900 650 1,885,000
10/12/2020 3,200 0.20 ▲ 6.25 3,000 3,200 3,100 60 192,000
09/12/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 610 1,891,000
08/12/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 80 248,000
07/12/2020 3,100 0.20 ▲ 6.45 2,900 3,100 3,100 10 31,000
04/12/2020 2,900 -0.40 ▼ -13.79 3,300 2,900 2,900 200 580,000
03/12/2020 3,300 0.30 ▲ 9.09 3,000 3,300 3,300 10 33,000
02/12/2020 3,300 0.00 ■■ 0.00 3,300 3,300 2,900 1,620 5,346,000
30/11/2020 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
27/11/2020 3,300 0.10 ▲ 3.03 3,200 3,300 3,300 300 990,000
26/11/2020 3,300 0.30 ▲ 9.09 3,000 3,300 3,100 1,500 4,950,000
25/11/2020 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 1,900 5,700,000
24/11/2020 3,100 0.20 ▲ 6.45 2,900 3,100 3,100 100 310,000
23/11/2020 2,900 -0.10 ▼ -3.45 3,000 3,300 2,900 1,100 3,190,000
20/11/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10,400 31,200,000
19/11/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,000 700 2,310,000
18/11/2020 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
17/11/2020 3,300 0.40 ▲ 12.12 2,900 3,300 3,300 100 330,000
16/11/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 500 1,450,000
13/11/2020 2,900 -0.30 ▼ -10.34 3,200 2,900 2,900 300 870,000
12/11/2020 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 400 1,280,000
10/11/2020 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
09/11/2020 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
06/11/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
05/11/2020 3,200 -3.30 ▼ -103.13 3,300 0 0 0 0
04/11/2020 3,200 -3.30 ▼ -103.13 3,300 0 0 0 0
03/11/2020 3,200 0.10 ▲ 3.13 3,100 3,300 3,200 150 480,000
02/11/2020 3,400 -3.10 ▼ -91.18 3,100 0 0 0 0
30/10/2020 3,400 -3.10 ▼ -91.18 3,100 0 0 0 0
29/10/2020 3,400 0.00 ■■ 0.00 3,400 3,400 2,900 800 2,720,000
28/10/2020 3,400 0.30 ▲ 8.82 3,100 3,400 3,400 100 340,000
27/10/2020 3,000 -0.20 ▼ -6.67 3,200 3,100 3,000 7,300 21,900,000
26/10/2020 3,200 -0.20 ▼ -6.25 3,400 3,300 3,200 3,400 10,880,000
23/10/2020 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
22/10/2020 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
21/10/2020 3,400 -0.10 ▼ -2.94 3,500 3,400 3,400 1,500 5,100,000
20/10/2020 3,200 -0.30 ▼ -9.38 3,500 3,800 3,200 270 864,000
19/10/2020 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 700 2,380,000
16/10/2020 3,200 -0.10 ▼ -3.13 3,300 3,400 3,200 600 1,920,000
15/10/2020 3,400 0.10 ▲ 2.94 3,300 3,400 3,200 21,300 72,420,000
14/10/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,400 4,620,000
13/10/2020 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 8,700 27,840,000
12/10/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 890 2,937,000
09/10/2020 3,300 0.10 ▲ 3.03 3,200 3,300 3,300 4,400 14,520,000
08/10/2020 3,300 -0.10 ▼ -3.03 3,400 3,300 3,100 1,360 4,488,000
07/10/2020 3,400 0.40 ▲ 11.76 3,000 3,400 3,300 20 68,000
06/10/2020 3,200 0.20 ▲ 6.25 3,000 3,400 2,900 21,400 68,480,000
05/10/2020 3,000 -0.30 ▼ -10.00 3,300 3,100 2,900 51,400 154,200,000
02/10/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
01/10/2020 3,300 0.10 ▲ 3.03 3,200 3,400 3,300 1,600 5,280,000
30/09/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 230 736,000
29/09/2020 3,100 -0.30 ▼ -9.68 3,400 3,300 3,100 3,510 10,881,000
28/09/2020 3,300 -0.10 ▼ -3.03 3,400 3,500 3,300 6,700 22,110,000
25/09/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 3,900 13,650,000
24/09/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 10 35,000
23/09/2020 3,400 -0.10 ▼ -2.94 3,500 3,500 3,400 2,400 8,160,000
22/09/2020 3,500 -0.10 ▼ -2.86 3,600 3,500 3,500 150 525,000
21/09/2020 3,600 -0.10 ▼ -2.78 3,700 3,700 3,600 12,800 46,080,000
18/09/2020 3,600 -0.10 ▼ -2.78 3,700 3,700 3,500 2,430 8,748,000
17/09/2020 3,600 -0.20 ▼ -5.56 3,800 3,800 3,600 30,300 109,080,000
16/09/2020 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 20,300 75,110,000
15/09/2020 3,800 0.30 ▲ 7.89 3,500 3,900 3,500 87,700 333,260,000
14/09/2020 3,300 0.10 ▲ 3.03 3,200 3,600 3,200 9,500 31,350,000
11/09/2020 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 5,500 17,050,000
10/09/2020 3,300 0.20 ▲ 6.06 3,100 3,400 3,100 2,080 6,864,000
09/09/2020 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 32,500 100,750,000
08/09/2020 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 1,040 3,120,000
07/09/2020 3,100 -0.10 ▼ -3.23 3,200 3,100 3,000 1,200 3,720,000
04/09/2020 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 12,000 37,200,000
03/09/2020 3,200 0.10 ▲ 3.13 3,100 3,300 3,200 360 1,152,000
01/09/2020 3,100 -0.20 ▼ -6.45 3,300 3,100 3,100 500 1,550,000
31/08/2020 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
28/08/2020 3,300 0.10 ▲ 3.03 3,200 3,300 3,300 100 330,000
27/08/2020 3,200 0.30 ▲ 9.38 2,900 3,200 3,100 5,100 16,320,000
26/08/2020 2,900 -0.10 ▼ -3.45 3,000 3,000 2,800 7,960 23,084,000
25/08/2020 2,900 -0.10 ▼ -3.45 3,000 3,100 2,900 1,230 3,567,000
24/08/2020 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 200 600,000
21/08/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 12,000 37,200,000
20/08/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
19/08/2020 3,200 0.20 ▲ 6.25 3,000 3,200 3,100 110 352,000
18/08/2020 3,100 0.30 ▲ 9.68 2,800 3,100 2,900 6,770 20,987,000
17/08/2020 2,900 0.10 ▲ 3.45 2,800 3,000 2,600 2,800 8,120,000
14/08/2020 2,700 0.20 ▲ 7.41 2,500 2,800 2,700 2,640 7,128,000
13/08/2020 2,700 0.10 ▲ 3.70 2,600 2,700 2,300 4,800 12,960,000
12/08/2020 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 2,500 6,750,000
11/08/2020 2,700 -0.20 ▼ -7.41 2,900 2,700 2,500 600 1,620,000
10/08/2020 2,800 0.20 ▲ 7.14 2,600 2,900 2,800 4,800 13,440,000
07/08/2020 2,600 0.30 ▲ 11.54 2,300 2,600 2,600 15,800 41,080,000
06/08/2020 2,300 0.30 ▲ 13.04 2,000 2,300 2,300 6,500 14,950,000
05/08/2020 2,000 0.20 ▲ 10.00 1,800 2,000 1,800 420 840,000
04/08/2020 1,800 0.20 ▲ 11.11 1,600 1,800 1,800 10 18,000
03/08/2020 1,600 -1.60 ▼ -100.00 1,600 0 0 0 0
31/07/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 1,000 1,600,000
30/07/2020 1,600 -1.60 ▼ -100.00 1,600 0 0 0 0
29/07/2020 1,600 -0.10 ▼ -6.25 1,700 1,600 1,600 10,900 17,440,000
28/07/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
27/07/2020 1,700 -0.20 ▼ -11.76 1,900 1,700 1,700 5,100 8,670,000
24/07/2020 1,900 -0.10 ▼ -5.26 2,000 1,900 1,900 1,500 2,850,000
23/07/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
22/07/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
21/07/2020 2,000 0.20 ▲ 10.00 1,800 2,000 2,000 200 400,000
20/07/2020 1,800 -0.30 ▼ -16.67 2,100 1,900 1,800 18,000 32,400,000
17/07/2020 2,100 0.10 ▲ 4.76 2,000 2,100 2,100 100 210,000
16/07/2020 2,000 -0.10 ▼ -5.00 2,100 2,000 2,000 100 200,000
15/07/2020 2,100 0.20 ▲ 9.52 1,900 2,100 2,100 5,000 10,500,000
14/07/2020 2,000 0.20 ▲ 10.00 1,800 2,000 1,800 4,600 9,200,000
13/07/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
10/07/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
09/07/2020 1,800 -0.20 ▼ -11.11 2,000 1,800 1,800 20 36,000
08/07/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
07/07/2020 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 1,100 2,200,000
06/07/2020 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
03/07/2020 1,900 -0.10 ▼ -5.26 2,000 2,200 1,900 1,100 2,090,000
02/07/2020 1,900 -0.10 ▼ -5.26 2,000 2,000 1,900 11,900 22,610,000
01/07/2020 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 200 400,000
30/06/2020 2,000 0.20 ▲ 10.00 1,800 2,000 2,000 100 200,000
29/06/2020 1,900 -0.10 ▼ -5.26 2,000 1,900 1,800 350 665,000
26/06/2020 2,000 -0.10 ▼ -5.00 2,100 2,000 2,000 290 580,000
25/06/2020 2,100 0.10 ▲ 4.76 2,000 2,200 2,100 7,000 14,700,000
24/06/2020 1,900 -0.20 ▼ -10.53 2,100 2,000 1,900 7,300 13,870,000
23/06/2020 2,100 0.00 ■■ 0.00 2,100 2,300 2,000 15,400 32,340,000
22/06/2020 2,100 -0.10 ▼ -4.76 2,200 2,100 2,000 50,100 105,210,000
19/06/2020 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 300 630,000
18/06/2020 2,100 -0.20 ▼ -9.52 2,300 2,200 2,100 380 798,000
17/06/2020 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 810 1,863,000
16/06/2020 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 210 483,000
15/06/2020 2,200 -0.30 ▼ -13.64 2,500 2,500 2,200 3,500 7,700,000
12/06/2020 2,600 0.20 ▲ 7.69 2,400 2,600 2,200 2,810 7,306,000
11/06/2020 2,400 0.30 ▲ 12.50 2,100 2,400 2,300 2,760 6,624,000
10/06/2020 2,100 0.20 ▲ 9.52 1,900 2,100 2,000 20,600 43,260,000
09/06/2020 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 9,200 18,400,000
08/06/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 8,400 15,960,000
05/06/2020 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
04/06/2020 1,900 0.20 ▲ 10.53 1,700 1,900 1,800 2,030 3,857,000
03/06/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 400 680,000
02/06/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 3,000 5,100,000
01/06/2020 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 150 270,000
31/05/2020 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 1,550 2,480,000
29/05/2020 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 1,550 2,480,000
28/05/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 850 1,445,000
27/05/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 450 765,000
26/05/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 2,390 4,063,000
25/05/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 1,010 1,717,000
22/05/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
21/05/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,500 3,440 5,848,000
20/05/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 500 850,000
18/05/2020 1,700 0.10 ▲ 5.88 1,600 1,700 1,700 10 17,000
17/05/2020 1,700 0.10 ▲ 5.88 1,600 1,700 1,700 10 17,000
15/05/2020 1,700 0.10 ▲ 5.88 1,600 1,700 1,700 10 17,000
14/05/2020 1,600 0.00 ■■ 0.00 1,600 1,800 1,600 4,470 7,152,000
13/05/2020 1,700 -0.10 ▼ -5.88 1,800 1,900 1,600 1,450 2,465,000
12/05/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
11/05/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
08/05/2020 1,800 0.20 ▲ 11.11 1,600 1,800 1,700 240 432,000
07/05/2020 1,800 0.20 ▲ 11.11 1,600 1,800 1,700 240 432,000
06/05/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 50 80,000
05/05/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 950 1,520,000
04/05/2020 1,600 0.10 ▲ 6.25 1,500 1,600 1,600 900 1,440,000
29/04/2020 1,800 -1.50 ▼ -83.33 1,500 0 0 0 0
24/04/2020 1,800 -1.50 ▼ -83.33 1,500 0 0 0 0
23/04/2020 1,800 0.20 ▲ 11.11 1,600 1,800 1,400 50 90,000
21/04/2020 1,600 -1.60 ▼ -100.00 1,600 0 0 0 0
20/04/2020 1,600 -0.20 ▼ -12.50 1,800 1,600 1,600 180 288,000
16/04/2020 1,700 -1.80 ▼ -105.88 1,800 0 0 0 0
15/04/2020 1,700 -1.80 ▼ -105.88 1,800 0 0 0 0
13/04/2020 1,700 -1.80 ▼ -105.88 1,800 0 0 0 0
10/04/2020 1,700 -1.80 ▼ -105.88 1,800 0 0 0 0
09/04/2020 1,700 -0.30 ▼ -17.65 2,000 2,300 1,700 70 119,000
08/04/2020 1,700 -0.30 ▼ -17.65 2,000 2,300 1,700 70 119,000
07/04/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
06/04/2020 2,000 -0.10 ▼ -5.00 2,100 2,000 2,000 10 20,000
05/04/2020 2,100 0.10 ▲ 4.76 2,000 2,100 2,100 10 21,000
03/04/2020 2,100 0.10 ▲ 4.76 2,000 2,100 2,100 10 21,000
01/04/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
31/03/2020 2,000 0.20 ▲ 10.00 1,800 2,000 2,000 10 20,000
30/03/2020 1,800 0.20 ▲ 11.11 1,600 1,800 1,800 710 1,278,000
29/03/2020 1,800 0.20 ▲ 11.11 1,600 1,800 1,800 710 1,278,000
27/03/2020 1,800 0.20 ▲ 11.11 1,600 1,800 1,800 710 1,278,000
26/03/2020 1,600 0.20 ▲ 12.50 1,400 1,600 1,600 10 16,000
25/03/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,400 70 98,000
24/03/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,300 10 13,000
23/03/2020 1,300 -0.10 ▼ -7.69 1,400 1,300 1,200 2,580 3,354,000
20/03/2020 1,400 -1.40 ▼ -100.00 1,600 0 0 0 0
19/03/2020 1,400 -0.20 ▼ -14.29 1,600 1,400 1,400 10 14,000
18/03/2020 1,600 -0.20 ▼ -12.50 1,800 1,600 1,600 10 16,000
17/03/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
16/03/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
13/03/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
12/03/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
11/03/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
06/03/2020 1,800 0.10 ▲ 5.56 1,700 1,800 1,800 100 180,000
05/03/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
04/03/2020 1,700 0.10 ▲ 5.88 1,600 1,700 1,700 100 170,000
03/03/2020 1,700 -0.10 ▼ -5.88 1,800 1,700 1,600 490 833,000
02/03/2020 1,700 -0.20 ▼ -11.76 1,900 1,800 1,700 1,980 3,366,000
28/02/2020 1,900 -0.30 ▼ -15.79 2,200 1,900 1,900 50 95,000
27/02/2020 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
25/02/2020 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
24/02/2020 2,200 0.20 ▲ 9.09 2,000 2,200 2,200 10 22,000
21/02/2020 2,000 0.20 ▲ 10.00 1,800 2,000 2,000 100 200,000
20/02/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 60 108,000
19/02/2020 1,800 -0.20 ▼ -11.11 2,000 1,800 1,800 100 180,000
17/02/2020 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 500 1,000,000
15/02/2020 2,000 0.20 ▲ 10.00 1,800 2,000 2,000 10 20,000
14/02/2020 2,000 0.20 ▲ 10.00 1,800 2,000 2,000 10 20,000
13/02/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 50 90,000
12/02/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 10 18,000
11/02/2020 1,800 -0.30 ▼ -16.67 2,100 1,800 1,800 10 18,000
10/02/2020 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
07/02/2020 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
06/02/2020 2,100 -0.30 ▼ -14.29 2,400 2,200 2,100 330 693,000
05/02/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 200 480,000
04/02/2020 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
03/02/2020 2,400 0.30 ▲ 12.50 2,100 2,400 2,400 10 24,000
02/02/2020 2,100 -0.30 ▼ -14.29 2,400 2,100 2,100 10 21,000
31/01/2020 2,100 -0.30 ▼ -14.29 2,400 2,100 2,100 10 21,000
30/01/2020 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
21/01/2020 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
20/01/2020 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
17/01/2020 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
16/01/2020 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
15/01/2020 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
13/01/2020 2,400 0.30 ▲ 12.50 2,100 2,400 2,400 10 24,000
09/01/2020 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
08/01/2020 2,100 -0.30 ▼ -14.29 2,400 2,100 2,100 700 1,470,000
06/01/2020 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
03/01/2020 2,400 0.10 ▲ 4.17 2,300 2,400 2,400 10 24,000
02/01/2020 2,400 0.10 ▲ 4.17 2,300 2,400 2,400 10 24,000
31/12/2019 2,400 0.10 ▲ 4.17 2,300 2,600 2,000 300 720,000
30/12/2019 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
27/12/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 300 690,000
26/12/2019 2,400 0.10 ▲ 4.17 2,300 2,400 2,300 3,000 7,200,000
25/12/2019 2,300 0.10 ▲ 4.35 2,200 2,300 2,300 10 23,000
24/12/2019 2,200 0.20 ▲ 9.09 2,000 2,200 2,100 20 44,000
23/12/2019 2,000 0.20 ▲ 10.00 1,800 2,000 2,000 50 100,000
20/12/2019 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
19/12/2019 1,800 0.10 ▲ 5.56 1,700 1,800 1,800 10 18,000
17/12/2019 1,600 -0.20 ▼ -12.50 1,800 1,700 1,600 50 80,000
16/12/2019 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 600 1,080,000
13/12/2019 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
12/12/2019 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
11/12/2019 1,800 0.10 ▲ 5.56 1,700 1,800 1,800 100 180,000
10/12/2019 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
09/12/2019 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
06/12/2019 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
04/12/2019 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 100 170,000
03/12/2019 1,800 0.10 ▲ 5.56 1,700 1,800 1,800 10 18,000
02/12/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 200 340,000
29/11/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 2,400 4,080,000
28/11/2019 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
27/11/2019 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
26/11/2019 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
25/11/2019 1,700 0.10 ▲ 5.88 1,600 1,700 1,700 160 272,000
22/11/2019 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 10,100 16,160,000
21/11/2019 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 10,100 16,160,000
20/11/2019 1,600 -0.10 ▼ -6.25 1,700 1,600 1,600 1,930 3,088,000
19/11/2019 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 600 1,020,000
18/11/2019 1,700 0.10 ▲ 5.88 1,600 1,700 1,500 4,700 7,990,000
15/11/2019 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 1,710 2,907,000
14/11/2019 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
13/11/2019 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 10,000 17,000,000
12/11/2019 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
11/11/2019 1,800 0.10 ▲ 5.56 1,700 1,800 1,800 10 18,000
08/11/2019 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 310 558,000
07/11/2019 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 6,400 11,520,000
06/11/2019 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 1,030 1,648,000
05/11/2019 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 40,600 69,020,000
04/11/2019 1,800 0.10 ▲ 5.56 1,700 1,800 1,800 100 180,000
01/11/2019 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 4,200 7,140,000
31/10/2019 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 40,200 72,360,000
30/10/2019 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 146,100 262,980,000
29/10/2019 1,800 -0.10 ▼ -5.56 1,900 2,000 1,800 4,560 8,208,000
28/10/2019 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
25/10/2019 1,900 -0.20 ▼ -10.53 2,100 2,200 1,900 13,200 25,080,000
24/10/2019 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
23/10/2019 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
22/10/2019 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
21/10/2019 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
18/10/2019 2,100 0.10 ▲ 4.76 2,000 2,100 2,100 10 21,000
17/10/2019 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
16/10/2019 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
15/10/2019 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
14/10/2019 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
11/10/2019 2,000 -0.10 ▼ -5.00 2,100 2,000 2,000 9,100 18,200,000
10/10/2019 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
09/10/2019 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
08/10/2019 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
07/10/2019 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
04/10/2019 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
03/10/2019 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
02/10/2019 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
01/10/2019 2,100 0.10 ▲ 4.76 2,000 2,300 2,100 540 1,134,000
30/09/2019 2,000 -0.10 ▼ -5.00 2,100 2,000 2,000 10 20,000
27/09/2019 2,100 -0.10 ▼ -4.76 2,200 2,100 2,100 2,800 5,880,000
26/09/2019 2,200 0.10 ▲ 4.55 2,100 2,200 2,200 800 1,760,000
25/09/2019 2,100 -0.20 ▼ -9.52 2,300 2,100 2,100 930 1,953,000
24/09/2019 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
23/09/2019 2,300 0.10 ▲ 4.35 2,200 2,300 2,300 20 46,000
20/09/2019 2,100 -0.10 ▼ -4.76 2,200 2,200 2,100 1,260 2,646,000
19/09/2019 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 3,670 8,074,000
18/09/2019 2,200 0.00 ■■ 0.00 2,200 2,400 2,200 14,700 32,340,000
17/09/2019 2,200 -0.10 ▼ -4.55 2,300 2,200 2,200 1,500 3,300,000
16/09/2019 2,300 0.10 ▲ 4.35 2,200 2,300 2,300 10 23,000
13/09/2019 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
12/09/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 10,000 22,000,000
11/09/2019 2,200 0.10 ▲ 4.55 2,100 2,200 2,200 490 1,078,000
10/09/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 870 1,914,000
09/09/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 580 1,334,000
06/09/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 16,600 38,180,000
05/09/2019 2,300 -0.10 ▼ -4.35 2,400 2,300 2,300 730 1,679,000
04/09/2019 2,400 0.10 ▲ 4.17 2,300 2,400 2,300 3,910 9,384,000
03/09/2019 2,400 0.30 ▲ 12.50 2,100 2,400 2,100 6,190 14,856,000
30/08/2019 2,100 0.10 ▲ 4.76 2,000 2,200 2,100 780 1,638,000
29/08/2019 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 2,270 4,767,000
28/08/2019 2,100 0.20 ▲ 9.52 1,900 2,100 2,000 2,620 5,502,000
27/08/2019 1,900 -0.10 ▼ -5.26 2,000 1,900 1,900 1,560 2,964,000
26/08/2019 2,000 -0.10 ▼ -5.00 2,100 2,000 2,000 1,340 2,680,000
23/08/2019 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 1,600 3,360,000
22/08/2019 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 5,850 11,115,000
21/08/2019 1,900 -0.10 ▼ -5.26 2,000 2,000 1,900 540 1,026,000
20/08/2019 2,100 0.10 ▲ 4.76 2,000 2,100 1,900 2,250 4,725,000
19/08/2019 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 500 1,000,000
16/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 2,690 5,380,000
15/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 300 600,000
14/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 1,000 2,000,000
13/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 1,300 2,600,000
12/08/2019 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 180 360,000
09/08/2019 1,900 -0.20 ▼ -10.53 2,100 1,900 1,900 1,000 1,900,000
08/08/2019 2,100 0.10 ▲ 4.76 2,000 2,100 2,100 10 21,000
07/08/2019 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 1,200 2,400,000
06/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 970 1,940,000
05/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 390 780,000
31/07/2019 1,900 -0.20 ▼ -10.53 2,100 2,000 1,900 1,570 2,983,000
30/07/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 10 21,000
29/07/2019 2,100 -0.10 ▼ -4.76 2,200 2,200 2,100 700 1,470,000
26/07/2019 2,200 -0.20 ▼ -9.09 2,400 2,200 2,200 200 440,000
25/07/2019 2,400 0.10 ▲ 4.17 2,300 2,400 2,400 10 24,000
24/07/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 210 504,000
23/07/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 20 48,000
19/07/2019 2,400 0.10 ▲ 4.17 2,300 2,500 2,400 750 1,800,000
18/07/2019 2,300 -0.10 ▼ -4.35 2,400 2,300 2,200 700 1,610,000
17/07/2019 2,400 0.10 ▲ 4.17 2,300 2,400 2,400 10 24,000
16/07/2019 2,300 -0.10 ▼ -4.35 2,400 2,300 2,300 770 1,771,000
12/07/2019 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 1,710 4,104,000
11/07/2019 2,400 -0.20 ▼ -8.33 2,600 2,400 2,400 1,200 2,880,000
10/07/2019 2,500 -0.20 ▼ -8.00 2,700 2,600 2,500 2,250 5,625,000
09/07/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 480 1,296,000
08/07/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 510 1,377,000
05/07/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 180 486,000
04/07/2019 2,700 -0.10 ▼ -3.70 2,800 2,800 2,700 450 1,215,000
03/07/2019 2,800 -0.10 ▼ -3.57 2,900 2,900 2,800 3,010 8,428,000
01/07/2019 2,800 -0.10 ▼ -3.57 2,900 3,000 2,800 1,070 2,996,000
28/06/2019 3,100 0.30 ▲ 9.68 2,800 3,100 2,800 3,450 10,695,000
27/06/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 2,620 7,336,000
26/06/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,110 3,108,000
25/06/2019 2,700 -0.10 ▼ -3.70 2,800 2,800 2,700 1,620 4,374,000
24/06/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 2,950 8,260,000
21/06/2019 2,800 0.10 ▲ 3.57 2,700 2,800 2,800 450 1,260,000
20/06/2019 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 1,000 2,700,000
19/06/2019 2,800 -0.10 ▼ -3.57 2,900 2,800 2,800 900 2,520,000
18/06/2019 2,900 0.20 ▲ 6.90 2,700 2,900 2,800 3,000 8,700,000
17/06/2019 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 550 1,485,000
16/06/2019 2,800 0.10 ▲ 3.57 2,700 2,800 2,800 5,370 15,036,000
14/06/2019 2,800 0.10 ▲ 3.57 2,700 2,800 2,800 5,370 15,036,000
11/06/2019 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 16,000 43,200,000
10/06/2019 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 16,000 43,200,000
09/06/2019 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 1,620 4,374,000
07/06/2019 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 1,620 4,374,000
06/06/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,100 2,860,000
05/06/2019 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 2,170 5,642,000
04/06/2019 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 1,130 3,051,000
03/06/2019 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 1,230 3,198,000
02/06/2019 2,600 -0.20 ▼ -7.69 2,800 2,700 2,600 2,400 6,240,000
31/05/2019 2,600 -0.20 ▼ -7.69 2,800 2,700 2,600 2,400 6,240,000
30/05/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 1,910 5,348,000
29/05/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 2,050 5,740,000
28/05/2019 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 2,440 6,832,000
27/05/2019 2,800 0.10 ▲ 3.57 2,700 2,800 2,800 1,230 3,444,000
26/05/2019 2,700 -0.20 ▼ -7.41 2,900 2,800 2,700 2,580 6,966,000
24/05/2019 2,700 -0.20 ▼ -7.41 2,900 2,800 2,700 2,580 6,966,000
23/05/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 5,800 16,820,000
22/05/2019 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 14,500 42,050,000
21/05/2019 3,000 0.30 ▲ 10.00 2,700 3,100 2,600 12,900 38,700,000
20/05/2019 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 230 621,000
19/05/2019 2,800 0.20 ▲ 7.14 2,600 2,800 2,600 1,050 2,940,000
17/05/2019 2,800 0.20 ▲ 7.14 2,600 2,800 2,600 1,050 2,940,000
16/05/2019 2,600 0.30 ▲ 11.54 2,300 2,600 2,600 3,020 7,852,000
15/05/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 1,300 2,990,000
14/05/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 1,300 2,990,000
13/05/2019 2,300 -0.40 ▼ -17.39 2,700 2,300 2,300 1,120 2,576,000
12/05/2019 2,300 -0.40 ▼ -17.39 2,700 2,300 2,300 1,120 2,576,000
10/05/2019 2,300 -0.40 ▼ -17.39 2,700 2,300 2,300 1,120 2,576,000
16/04/2019 2,700 0.30 ▲ 11.11 2,400 2,700 2,200 2,280 6,156,000
15/04/2019 2,700 0.30 ▲ 11.11 2,400 2,700 2,200 2,280 6,156,000
14/04/2019 2,700 0.30 ▲ 11.11 2,400 2,700 2,200 2,280 6,156,000
12/04/2019 2,700 0.30 ▲ 11.11 2,400 2,700 2,200 2,280 6,156,000
08/04/2019 2,400 0.30 ▲ 12.50 2,100 2,400 2,100 2,460 5,904,000
07/04/2019 2,400 0.30 ▲ 12.50 2,100 2,400 2,100 2,460 5,904,000
05/04/2019 2,400 0.30 ▲ 12.50 2,100 2,400 2,100 2,460 5,904,000
29/03/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 50 105,000
15/03/2019 2,200 0.10 ▲ 4.55 2,100 2,200 2,100 1,600 3,520,000
08/03/2019 2,000 -0.20 ▼ -10.00 2,200 2,100 2,000 110 220,000
01/03/2019 2,100 -0.30 ▼ -14.29 2,400 2,400 2,100 1,270 2,667,000
15/02/2019 2,400 -0.10 ▼ -4.17 2,500 2,500 2,400 2,500 6,000,000
25/01/2019 2,500 -0.40 ▼ -16.00 2,900 2,500 2,500 4,740 11,850,000
19/01/2019 2,900 -0.20 ▼ -6.90 3,100 2,900 2,900 200,000 580,000,000
02/01/2019 3,100 -3.20 ▼ -103.23 3,200 0 0 0 0
28/12/2018 3,100 0.00 ■■ 0.00 3,100 3,500 3,000 24,900 77,190,000
27/12/2018 3,200 -3.10 ▼ -96.88 3,100 0 0 0 0
26/12/2018 3,200 -3.10 ▼ -96.88 3,100 0 0 0 0
25/12/2018 3,200 -3.10 ▼ -96.88 3,100 0 0 0 0
24/12/2018 3,200 -3.10 ▼ -96.88 3,100 0 0 0 0
21/12/2018 3,200 0.40 ▲ 12.50 2,800 3,200 2,600 23,800 76,160,000
20/12/2018 2,600 -2.80 ▼ -107.69 2,800 0 0 0 0
19/12/2018 2,600 -2.80 ▼ -107.69 2,800 0 0 0 0
18/12/2018 2,600 -2.80 ▼ -107.69 2,800 0 0 0 0
17/12/2018 2,600 -2.80 ▼ -107.69 2,800 0 0 0 0
14/12/2018 2,600 0.10 ▲ 3.85 2,500 2,800 2,600 7,000 18,200,000
13/12/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
12/12/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
11/12/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
10/12/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
07/12/2018 2,500 0.10 ▲ 4.00 2,400 2,700 2,500 19,400 48,500,000
06/12/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
05/12/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
04/12/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
03/12/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
30/11/2018 2,400 0.20 ▲ 8.33 2,200 2,400 2,400 10,700 25,680,000
29/11/2018 2,400 -2.20 ▼ -91.67 2,200 0 0 0 0
28/11/2018 2,400 -2.20 ▼ -91.67 2,200 0 0 0 0
27/11/2018 2,400 -2.20 ▼ -91.67 2,200 0 0 0 0
26/11/2018 2,400 -2.20 ▼ -91.67 2,200 0 0 0 0
23/11/2018 2,400 0.30 ▲ 12.50 2,100 2,400 2,100 10,000 24,000,000
22/11/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
21/11/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
20/11/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
19/11/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
16/11/2018 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 12,000 25,200,000
15/11/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
14/11/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
13/11/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
12/11/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
09/11/2018 2,100 0.10 ▲ 4.76 2,000 2,100 2,100 10,000 21,000,000
08/11/2018 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
07/11/2018 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
06/11/2018 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
05/11/2018 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
02/11/2018 2,000 0.20 ▲ 10.00 1,800 2,000 2,000 2,000 4,000,000
01/11/2018 2,000 -1.80 ▼ -90.00 1,800 0 0 0 0
31/10/2018 2,000 -1.80 ▼ -90.00 1,800 0 0 0 0
30/10/2018 2,000 -1.80 ▼ -90.00 1,800 0 0 0 0
29/10/2018 2,000 -1.80 ▼ -90.00 1,800 0 0 0 0
26/10/2018 2,000 0.20 ▲ 10.00 1,800 2,000 1,600 30,300 60,600,000
25/10/2018 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
24/10/2018 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
23/10/2018 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
22/10/2018 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
19/10/2018 1,800 -0.20 ▼ -11.11 2,000 1,800 1,800 44,500 80,100,000
18/10/2018 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
17/10/2018 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
16/10/2018 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
15/10/2018 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
12/10/2018 2,000 -0.20 ▼ -10.00 2,200 2,000 1,900 15,400 30,800,000
11/10/2018 2,300 -2.20 ▼ -95.65 2,200 0 0 0 0
10/10/2018 2,300 -2.20 ▼ -95.65 2,200 0 0 0 0
09/10/2018 2,300 -2.20 ▼ -95.65 2,200 0 0 0 0
08/10/2018 2,300 -2.20 ▼ -95.65 2,200 0 0 0 0
05/10/2018 2,300 -0.10 ▼ -4.35 2,400 2,300 2,100 14,100 32,430,000
04/10/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
03/10/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
02/10/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
01/10/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
28/09/2018 2,400 0.20 ▲ 8.33 2,200 2,400 2,300 30,500 73,200,000
27/09/2018 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
26/09/2018 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
25/09/2018 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
24/09/2018 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
21/09/2018 2,200 0.10 ▲ 4.55 2,100 2,200 2,100 27,000 59,400,000
20/09/2018 2,000 -2.10 ▼ -105.00 2,100 0 0 0 0
19/09/2018 2,000 -2.10 ▼ -105.00 2,100 0 0 0 0
18/09/2018 2,000 -2.10 ▼ -105.00 2,100 0 0 0 0
17/09/2018 2,000 -2.10 ▼ -105.00 2,100 0 0 0 0
14/09/2018 2,000 -0.30 ▼ -15.00 2,300 2,200 2,000 42,500 85,000,000
13/09/2018 2,100 -2.30 ▼ -109.52 2,300 0 0 0 0
12/09/2018 2,100 -2.30 ▼ -109.52 2,300 0 0 0 0
11/09/2018 2,100 -2.30 ▼ -109.52 2,300 0 0 0 0
10/09/2018 2,100 -2.30 ▼ -109.52 2,300 0 0 0 0
07/09/2018 2,100 -0.20 ▼ -9.52 2,300 2,300 2,100 13,000 27,300,000
06/09/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
05/09/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
04/09/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
31/08/2018 2,300 0.20 ▲ 8.70 2,100 2,400 2,300 11,500 26,450,000
30/08/2018 2,200 -2.10 ▼ -95.45 2,100 0 0 0 0
29/08/2018 2,200 -2.10 ▼ -95.45 2,100 0 0 0 0
28/08/2018 2,200 -2.10 ▼ -95.45 2,100 0 0 0 0
27/08/2018 2,200 -2.10 ▼ -95.45 2,100 0 0 0 0
24/08/2018 2,200 -0.20 ▼ -9.09 2,400 2,200 2,100 2,500 5,500,000
23/08/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
22/08/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
21/08/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
20/08/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
17/08/2018 2,400 -0.40 ▼ -16.67 2,800 2,400 2,400 5,000 12,000,000
16/08/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
15/08/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
14/08/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
13/08/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
10/08/2018 2,800 -0.40 ▼ -14.29 3,200 2,800 2,800 1,200 3,360,000
09/08/2018 2,900 -3.20 ▼ -110.34 3,200 0 0 0 0
08/08/2018 2,900 -3.20 ▼ -110.34 3,200 0 0 0 0
07/08/2018 2,900 -3.20 ▼ -110.34 3,200 0 0 0 0
06/08/2018 2,900 -3.20 ▼ -110.34 3,200 0 0 0 0
03/08/2018 2,900 -0.50 ▼ -17.24 3,400 3,400 2,900 9,000 26,100,000
02/08/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
01/08/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
30/07/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
27/07/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
26/07/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
25/07/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
24/07/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
23/07/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
20/07/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
19/07/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
18/07/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
17/07/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
16/07/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
13/07/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
12/07/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
11/07/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
10/07/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
09/07/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
06/07/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
05/07/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
04/07/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
03/07/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
29/06/2018 3,400 0.40 ▲ 11.76 3,000 3,400 3,000 2,000 6,800,000
28/06/2018 3,200 -3.00 ▼ -93.75 3,000 0 0 0 0
27/06/2018 3,200 -3.00 ▼ -93.75 3,000 0 0 0 0
26/06/2018 3,200 -3.00 ▼ -93.75 3,000 0 0 0 0
25/06/2018 3,200 -3.00 ▼ -93.75 3,000 0 0 0 0
22/06/2018 3,200 -3.00 ▼ -93.75 3,000 0 0 0 0
21/06/2018 3,200 -3.00 ▼ -93.75 3,000 0 0 0 0
20/06/2018 3,200 -3.00 ▼ -93.75 3,000 0 0 0 0
19/06/2018 3,200 -3.00 ▼ -93.75 3,000 0 0 0 0
18/06/2018 3,200 -3.00 ▼ -93.75 3,000 0 0 0 0
15/06/2018 3,200 -3.00 ▼ -93.75 3,000 0 0 0 0
14/06/2018 3,200 -3.00 ▼ -93.75 3,000 0 0 0 0
13/06/2018 3,200 -3.00 ▼ -93.75 3,000 0 0 0 0
12/06/2018 3,200 -3.00 ▼ -93.75 3,000 0 0 0 0
11/06/2018 3,200 -3.00 ▼ -93.75 3,000 0 0 0 0
08/06/2018 3,200 0.20 ▲ 6.25 3,000 3,200 2,600 2,200 7,040,000
07/06/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
06/06/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
05/06/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
04/06/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
01/06/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
31/05/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
30/05/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
29/05/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
28/05/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
25/05/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
24/05/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
23/05/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
22/05/2018 3,000 0.30 ▲ 10.00 2,700 3,000 3,000 100 300,000
21/05/2018 2,700 0.20 ▲ 7.41 2,500 2,700 2,600 24,500 66,150,000
18/05/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 5,000 12,500,000
17/05/2018 2,500 -0.10 ▼ -4.00 2,600 2,500 2,500 6,900 17,250,000
16/05/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
15/05/2018 2,600 0.20 ▲ 7.69 2,400 2,600 2,600 10,100 26,260,000
14/05/2018 2,400 -0.10 ▼ -4.17 2,500 2,400 2,400 1,700 4,080,000
11/05/2018 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 5,400 13,500,000
10/05/2018 2,600 -0.30 ▼ -11.54 2,900 2,800 2,500 2,500 6,500,000
09/05/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
08/05/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
07/05/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
04/05/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
03/05/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
02/05/2018 2,900 0.20 ▲ 6.90 2,700 2,900 2,900 100 290,000
27/04/2018 2,700 0.20 ▲ 7.41 2,500 2,700 2,700 100 270,000
26/04/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
24/04/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 900 2,250,000
23/04/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 5,000 12,500,000
20/04/2018 2,500 0.10 ▲ 4.00 2,400 2,500 2,400 7,100 17,750,000
19/04/2018 2,400 -0.10 ▼ -4.17 2,500 2,500 2,400 16,700 40,080,000
18/04/2018 2,500 0.10 ▲ 4.00 2,400 2,500 2,500 100 250,000
13/04/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 19,000 45,600,000
12/04/2018 2,400 -0.20 ▼ -8.33 2,600 2,400 2,400 3,000 7,200,000
11/04/2018 2,600 0.10 ▲ 3.85 2,500 2,600 2,600 100 260,000
10/04/2018 2,500 -0.10 ▼ -4.00 2,600 2,500 2,500 100 250,000
09/04/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 3,000 7,800,000
06/04/2018 2,500 -2.60 ▼ -104.00 2,600 0 0 0 0
05/04/2018 2,500 -2.60 ▼ -104.00 2,600 0 0 0 0
04/04/2018 2,500 -2.60 ▼ -104.00 2,600 0 0 0 0
03/04/2018 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 28,900 72,250,000
02/04/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10,000 26,000,000
30/03/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
29/03/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,000 2,600,000
28/03/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
27/03/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 5,000 13,000,000
26/03/2018 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 4,800 12,480,000
23/03/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 1,000 2,700,000
22/03/2018 2,700 0.10 ▲ 3.70 2,600 2,700 2,700 2,700 7,290,000
21/03/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 22,200 59,940,000
20/03/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 15,000 40,500,000
19/03/2018 2,800 0.20 ▲ 7.14 2,600 2,800 2,700 10,400 29,120,000
16/03/2018 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 4,100 11,070,000
15/03/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
14/03/2018 2,600 -0.40 ▼ -15.38 3,000 2,600 2,600 2,300 5,980,000
13/03/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
12/03/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
09/03/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
08/03/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
07/03/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
06/03/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 300 900,000
05/03/2018 2,900 0.10 ▲ 3.45 2,800 3,000 2,900 42,600 123,540,000
02/03/2018 2,900 -2.80 ▼ -96.55 2,800 0 0 0 0
01/03/2018 2,900 -0.10 ▼ -3.45 3,000 2,900 2,600 2,900 8,410,000
28/02/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 6,900 20,700,000
27/02/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
26/02/2018 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 4,200 12,600,000
22/02/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
21/02/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,300 6,900,000
13/02/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
12/02/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
09/02/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 5,000 15,000,000
08/02/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
07/02/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
06/02/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
05/02/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
02/02/2018 3,000 0.30 ▲ 10.00 2,700 3,000 2,800 22,000 66,000,000
01/02/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
31/01/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 2,000 5,400,000
30/01/2018 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 4,000 10,800,000
29/01/2018 3,000 -0.10 ▼ -3.33 3,100 3,000 2,700 3,100 9,300,000
26/01/2018 3,000 -0.40 ▼ -13.33 3,400 3,200 3,000 10,200 30,600,000
25/01/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 800 2,720,000
24/01/2018 3,400 0.00 ■■ 0.00 3,300 3,400 3,400 200 680,000
23/01/2018 3,400 0.10 ▲ 2.94 3,300 3,400 3,400 3,000 10,200,000
22/01/2018 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 5,200 16,640,000
19/01/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
18/01/2018 3,300 -0.20 ▼ -6.06 3,500 3,300 3,300 3,000 9,900,000
17/01/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 2,000 7,000,000
16/01/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 23,200 81,200,000
15/01/2018 3,500 0.20 ▲ 5.71 3,300 3,500 3,400 99,300 347,550,000
12/01/2018 3,500 0.20 ▲ 5.71 3,300 3,500 3,100 38,100 133,350,000
11/01/2018 3,300 -0.20 ▼ -6.06 3,500 3,300 3,300 3,100 10,230,000
10/01/2018 3,500 0.30 ▲ 8.57 3,200 3,500 3,500 100 350,000
09/01/2018 3,200 -0.20 ▼ -6.25 3,400 3,200 3,200 5,300 16,960,000
08/01/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 3,600 12,240,000
05/01/2018 3,300 -0.10 ▼ -3.03 3,400 3,400 3,300 4,000 13,200,000
04/01/2018 3,400 -0.10 ▼ -2.94 3,500 3,400 3,400 17,300 58,820,000
03/01/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 5,900 20,650,000
02/01/2018 3,400 -0.10 ▼ -2.94 3,500 3,700 3,400 5,900 20,060,000
29/12/2017 3,700 0.00 ■■ 0.00 3,500 3,700 3,500 19,800 73,260,000
28/12/2017 3,700 -0.10 ▼ -2.63 3,800 3,800 3,500 71,100 263,070,000
27/12/2017 3,500 -0.50 ▼ -12.50 4,000 4,000 3,500 74,200 259,700,000
26/12/2017 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 30,100 120,400,000
25/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 58,900 235,600,000
22/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 56,000 224,000,000
21/12/2017 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 73,600 294,400,000
20/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 900 3,600,000
19/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
18/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,000 8,000,000
15/12/2017 4,000 0.20 ▲ 5.26 4,100 4,100 4,000 5,800 23,200,000
14/12/2017 3,800 0.00 ■■ 0.00 3,300 4,000 3,300 4,000 15,200,000
13/12/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
12/12/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,000 3,800,000
11/12/2017 3,500 -0.50 ▼ -12.50 4,000 4,000 3,500 1,600 5,600,000
08/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,000 8,000,000
07/12/2017 4,100 0.20 ▲ 5.13 3,900 4,100 3,900 2,100 8,610,000
06/12/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
05/12/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
04/12/2017 3,900 0.50 ▲ 14.71 3,900 3,900 3,900 1,000 3,900,000
01/12/2017 3,300 -0.20 ▼ -5.71 3,400 3,500 3,300 8,500 28,050,000
30/11/2017 3,400 -0.30 ▼ -8.11 3,700 3,700 3,400 2,500 8,500,000
29/11/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
28/11/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
27/11/2017 4,100 0.20 ▲ 5.13 4,200 4,200 3,400 2,200 9,020,000
24/11/2017 3,900 0.50 ▲ 14.71 3,900 3,900 3,900 100 390,000
23/11/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
22/11/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 2,000 6,800,000
21/11/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 3,600 12,240,000
20/11/2017 3,500 0.10 ▲ 2.94 3,900 3,900 3,300 5,100 17,850,000
17/11/2017 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 1,500 5,100,000
16/11/2017 3,400 -0.20 ▼ -5.56 3,600 3,600 3,400 6,500 22,100,000
15/11/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
14/11/2017 3,600 -0.40 ▼ -10.00 3,600 3,600 3,600 500 1,800,000
13/11/2017 4,000 -0.50 ▼ -11.11 4,100 4,100 4,000 200 800,000
10/11/2017 4,500 0.40 ▲ 9.76 4,300 4,500 4,300 1,000 4,500,000
09/11/2017 4,100 0.50 ▲ 13.89 4,100 4,100 4,100 100 410,000
08/11/2017 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 700 2,520,000
07/11/2017 3,800 0.20 ▲ 5.56 4,100 4,100 3,100 5,400 20,520,000
06/11/2017 3,600 -0.60 ▼ -14.29 3,600 3,600 3,600 100 360,000
03/11/2017 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 100 420,000
02/11/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
01/11/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
31/10/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
30/10/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
27/10/2017 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 2,000 8,000,000
26/10/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
25/10/2017 4,000 -0.50 ▼ -11.11 4,000 4,000 4,000 5,000 20,000,000
24/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
23/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
20/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
19/10/2017 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 100 450,000
18/10/2017 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 500 2,150,000
17/10/2017 4,400 0.60 ▲ 15.79 4,000 4,400 4,000 2,700 11,880,000
16/10/2017 3,800 0.00 ■■ 0.00 4,100 4,100 3,800 4,800 18,240,000
13/10/2017 3,800 -0.30 ▼ -7.32 3,900 3,900 3,500 33,520 127,376,000
12/10/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
11/10/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
10/10/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
09/10/2017 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 0 0
06/10/2017 4,000 -0.50 ▼ -11.11 4,400 4,400 4,000 5,200 20,800,000
05/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
04/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
03/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
02/10/2017 4,500 -0.30 ▼ -6.25 4,500 4,500 4,500 0 0
29/09/2017 4,800 0.50 ▲ 11.63 4,200 4,800 4,000 74,276 356,524,800
28/09/2017 4,300 0.20 ▲ 4.88 4,200 4,300 4,200 7,300 31,390,000
27/09/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,200 4,920,000
26/09/2017 4,100 -0.20 ▼ -4.65 4,200 4,200 4,100 6,500 26,650,000
25/09/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 3,500 15,050,000
22/09/2017 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 33,000 141,900,000
21/09/2017 4,400 -0.20 ▼ -4.35 4,600 4,600 4,400 31,400 138,160,000
20/09/2017 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 3,000 13,800,000
19/09/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 89,029 418,436,300
18/09/2017 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 157 737,900
15/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 520 2,340,000
14/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 6,710 30,195,000
13/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 9,236 41,562,000
12/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 7,000 31,500,000
11/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 36,000 162,000,000
08/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
07/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,700 7,650,000
06/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 22,500 101,250,000
05/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 800 3,600,000
01/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 200 900,000
31/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 2,500 11,250,000
30/08/2017 4,500 0.10 ▲ 2.27 4,400 4,600 4,400 7,700 34,650,000
29/08/2017 4,400 -0.10 ▼ -2.22 4,500 4,500 4,200 48,300 212,520,000
28/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 17,700 79,650,000
25/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 32,100 144,450,000
24/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 11,200 50,400,000
23/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 14,600 65,700,000
22/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10,200 45,900,000
21/08/2017 4,500 0.10 ▲ 2.27 4,500 4,500 4,500 5,000 22,500,000
18/08/2017 4,400 0.10 ▲ 2.33 4,400 4,500 4,400 31,300 137,720,000
17/08/2017 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 900 3,870,000
16/08/2017 4,300 -0.20 ▼ -4.44 4,400 4,400 4,300 5,300 22,790,000
15/08/2017 4,500 0.30 ▲ 7.14 4,200 4,500 4,200 200 900,000
14/08/2017 4,200 -0.40 ▼ -8.70 4,200 4,200 4,100 68,100 286,020,000
11/08/2017 4,600 -0.10 ▼ -2.13 4,500 4,600 4,200 61,100 281,060,000
10/08/2017 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 12,500 58,750,000
09/08/2017 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 310 1,457,000
08/08/2017 4,600 -0.30 ▼ -6.12 4,800 4,800 4,600 12,000 55,200,000
07/08/2017 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 10,100 49,490,000
04/08/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 10,600 50,880,000
03/08/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
02/08/2017 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 5,700 27,360,000
01/08/2017 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 12,900 61,920,000
31/07/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 600 2,940,000
28/07/2017 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 1,600 7,840,000
27/07/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 300 1,440,000
26/07/2017 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 1,000 4,800,000
25/07/2017 4,800 0.10 ▲ 2.13 4,500 4,800 4,500 900 4,320,000
24/07/2017 4,700 -0.10 ▼ -2.08 4,700 4,700 4,500 12,600 59,220,000
21/07/2017 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 9,800 47,040,000
20/07/2017 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 12,556 59,013,200
19/07/2017 4,800 -0.10 ▼ -2.04 4,800 4,900 4,800 11,200 53,760,000
18/07/2017 4,900 0.10 ▲ 2.08 4,900 4,900 4,900 2,900 14,210,000
17/07/2017 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 33,600 161,280,000
14/07/2017 4,800 -0.30 ▼ -5.88 5,000 5,000 4,800 86,500 415,200,000
13/07/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 2,600 13,260,000
12/07/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 100 510,000
11/07/2017 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 19,500 99,450,000
10/07/2017 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 18,000 91,800,000
07/07/2017 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 16,800 84,000,000
06/07/2017 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 23,600 118,000,000
05/07/2017 5,100 -0.10 ▼ -1.92 5,100 5,200 5,100 5,400 27,540,000
04/07/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
03/07/2017 5,200 -0.30 ▼ -5.45 5,200 5,200 5,200 1,600 8,320,000
30/06/2017 5,500 0.60 ▲ 12.24 5,000 5,500 5,000 33,400 183,700,000
29/06/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 8,200 40,180,000
28/06/2017 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 15,500 75,950,000
27/06/2017 5,000 0.10 ▲ 2.04 5,000 5,000 4,900 1,000 5,000,000
26/06/2017 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 4,600 22,540,000
23/06/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 7,100 35,500,000
22/06/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 3,000 15,000,000
21/06/2017 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 6,300 31,500,000
20/06/2017 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 8,500 43,350,000
19/06/2017 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 12,500 63,750,000
16/06/2017 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 14,000 70,000,000
15/06/2017 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 23,300 116,500,000
14/06/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 3,500 17,500,000
13/06/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10,000 50,000,000
12/06/2017 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 18,000 90,000,000
09/06/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 19,900 101,490,000
08/06/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 13,100 66,810,000
07/06/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 30,400 155,040,000
06/06/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 2,000 10,200,000
05/06/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 13,600 69,360,000
02/06/2017 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 8,900 45,390,000
01/06/2017 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 37,000 192,400,000
31/05/2017 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 33,000 168,300,000
30/05/2017 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 23,000 115,000,000
29/05/2017 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 2,200 11,000,000
26/05/2017 5,100 0.10 ▲ 2.00 5,100 5,200 5,100 40,100 204,510,000
25/05/2017 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 14,900 74,500,000
24/05/2017 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 9,600 48,960,000
23/05/2017 5,100 0.00 ■■ 0.00 5,000 5,200 5,000 11,400 58,140,000
22/05/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 49,900 254,490,000
19/05/2017 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 17,900 91,290,000
18/05/2017 5,200 -0.10 ▼ -1.89 5,400 5,400 5,200 7,100 36,920,000
17/05/2017 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 15,500 82,150,000
16/05/2017 5,200 0.00 ■■ 0.00 5,100 5,300 5,100 2,900 15,080,000
15/05/2017 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 3,600 18,720,000
09/05/2017 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 5,700 29,070,000
08/05/2017 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 23,354 121,440,800
05/05/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 30,700 156,570,000
04/05/2017 5,100 -0.20 ▼ -3.77 5,200 5,200 4,900 108,610 553,911,000
03/05/2017 5,300 0.10 ▲ 1.92 5,300 5,300 5,200 2,300 12,190,000
28/04/2017 5,200 -0.10 ▼ -1.89 5,200 5,200 5,100 32,300 167,960,000
27/04/2017 5,300 -0.10 ▼ -1.85 5,300 5,300 5,300 0 0
26/04/2017 5,400 0.30 ▲ 5.88 5,300 5,400 5,300 18,000 97,200,000
25/04/2017 5,100 -0.20 ▼ -3.77 5,200 5,200 5,100 5,000 25,500,000
24/04/2017 5,300 0.10 ▲ 1.92 5,200 5,400 5,200 27,900 147,870,000
21/04/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 14,800 76,960,000
20/04/2017 5,200 0.20 ▲ 4.00 4,900 5,200 4,900 15,400 80,080,000
19/04/2017 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 50,800 254,000,000
18/04/2017 5,000 -0.10 ▼ -1.96 5,000 5,000 4,900 36,300 181,500,000
17/04/2017 5,100 -0.10 ▼ -1.92 5,100 5,100 5,000 29,200 148,920,000
14/04/2017 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 17,600 91,520,000
13/04/2017 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 6,500 33,800,000
12/04/2017 5,200 0.10 ▲ 1.96 5,000 5,200 5,000 7,500 39,000,000
11/04/2017 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 114,100 581,910,000
10/04/2017 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 12,600 65,520,000
07/04/2017 5,400 -0.10 ▼ -1.82 5,400 5,400 5,300 24,100 130,140,000
05/04/2017 5,500 0.10 ▲ 1.85 5,400 5,500 5,400 21,500 118,250,000
04/04/2017 5,400 -0.40 ▼ -6.90 5,700 5,800 5,400 171,900 928,260,000
03/04/2017 5,800 -0.10 ▼ -1.69 5,800 5,800 5,800 500 2,900,000
31/03/2017 5,900 0.30 ▲ 5.36 5,600 5,900 5,500 16,100 94,990,000
30/03/2017 5,600 -0.10 ▼ -1.75 5,700 5,700 5,500 6,010 33,656,000
29/03/2017 5,700 0.10 ▲ 1.79 5,700 5,800 5,500 90,500 515,850,000
28/03/2017 5,600 -0.20 ▼ -3.45 5,700 5,700 5,600 29,300 164,080,000
27/03/2017 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 1,000 5,800,000
24/03/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 37,800 215,460,000
23/03/2017 5,700 -0.20 ▼ -3.39 6,000 6,000 5,700 211,200 1,203,840,000
22/03/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 37,300 220,070,000
21/03/2017 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 9,001 53,105,900
20/03/2017 6,000 0.10 ▲ 1.69 6,100 6,100 6,000 49,600 297,600,000
17/03/2017 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 41,500 244,850,000
16/03/2017 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 69,100 414,600,000
15/03/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 44,200 256,360,000
14/03/2017 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 4,900 28,420,000
13/03/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 108,000 626,400,000
10/03/2017 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 32,513 188,575,400
09/03/2017 5,800 -0.10 ▼ -1.69 5,900 5,900 5,700 20,000 116,000,000
08/03/2017 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 3,900 23,010,000
07/03/2017 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 20,300 121,800,000
06/03/2017 6,000 0.10 ▲ 1.69 5,800 6,100 5,800 184,600 1,107,600,000
03/03/2017 5,900 -0.10 ▼ -1.67 5,900 6,000 5,900 67,000 395,300,000
02/03/2017 6,000 0.30 ▲ 5.26 5,900 6,000 5,800 17,000 102,000,000
01/03/2017 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 22,300 127,110,000
28/02/2017 5,700 -0.10 ▼ -1.72 5,900 5,900 5,600 43,300 246,810,000
27/02/2017 5,800 -0.10 ▼ -1.69 5,900 5,900 5,700 20,600 119,480,000
24/02/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 59,100 348,690,000
23/02/2017 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 43,100 254,290,000
22/02/2017 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 26,000 153,400,000
21/02/2017 5,600 -0.10 ▼ -1.75 5,800 5,900 5,600 110,900 621,040,000
20/02/2017 5,700 -0.10 ▼ -1.72 5,800 5,800 5,500 114,700 653,790,000
17/02/2017 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 31,400 182,120,000
16/02/2017 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 15,400 89,320,000
15/02/2017 5,800 -0.10 ▼ -1.69 5,800 5,900 5,800 42,200 244,760,000
14/02/2017 5,900 -0.20 ▼ -3.28 5,900 6,000 5,800 46,300 273,170,000
13/02/2017 6,100 -0.10 ▼ -1.61 6,100 6,100 6,000 39,200 239,120,000
10/02/2017 6,200 0.10 ▲ 1.64 6,100 6,300 6,000 28,800 178,560,000
09/02/2017 6,100 -0.10 ▼ -1.61 6,300 6,300 6,000 25,100 153,110,000
08/02/2017 6,200 -0.10 ▼ -1.59 6,200 6,200 6,200 9,000 55,800,000
07/02/2017 6,300 0.40 ▲ 6.78 6,300 6,300 5,900 89,600 564,480,000
06/02/2017 5,900 -0.70 ▼ -10.61 6,200 6,300 5,900 25,700 151,630,000
03/02/2017 6,600 -0.10 ▼ -1.49 6,500 6,600 6,500 1,800 11,880,000
02/02/2017 6,700 0.10 ▲ 1.52 6,700 6,700 6,700 1,000 6,700,000
25/01/2017 6,600 -0.10 ▼ -1.49 6,700 6,800 6,600 32,600 215,160,000
24/01/2017 6,700 0.30 ▲ 4.69 6,100 6,900 6,100 89,400 598,980,000
23/01/2017 6,400 0.20 ▲ 3.23 6,300 6,400 6,100 32,200 206,080,000
20/01/2017 6,200 -0.20 ▼ -3.12 6,400 6,400 6,200 17,200 106,640,000
19/01/2017 6,400 -0.20 ▼ -3.03 6,600 6,600 6,400 20,200 129,280,000
18/01/2017 6,600 0.00 ■■ 0.00 7,000 7,000 6,500 7,600 50,160,000
17/01/2017 6,600 -0.20 ▼ -2.94 6,700 6,700 6,600 22,500 148,500,000
16/01/2017 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 4,200 28,560,000
13/01/2017 6,800 0.00 ■■ 0.00 6,700 6,800 6,500 42,800 291,040,000
12/01/2017 6,800 -0.10 ▼ -1.45 6,800 6,900 6,800 2,900 19,720,000
11/01/2017 6,900 0.20 ▲ 2.99 7,500 7,500 6,600 5,400 37,260,000
10/01/2017 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 8,000 53,600,000
09/01/2017 6,700 -0.20 ▼ -2.90 6,800 6,800 6,600 22,600 151,420,000
06/01/2017 6,900 0.30 ▲ 4.55 6,500 7,000 6,500 29,000 200,100,000
05/01/2017 6,600 -0.30 ▼ -4.35 6,700 6,700 6,600 15,000 99,000,000
04/01/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 4,000 27,600,000
03/01/2017 6,900 -1.10 ▼ -13.75 7,000 7,100 6,900 62,000 427,800,000
30/12/2016 8,000 1.40 ▲ 21.21 7,300 8,000 6,800 253,500 2,028,000,000
29/12/2016 6,600 -0.20 ▼ -2.94 7,000 8,000 6,600 80,900 533,940,000
28/12/2016 6,800 -0.40 ▼ -5.56 7,100 7,300 6,600 72,700 494,360,000
27/12/2016 7,200 0.90 ▲ 14.29 6,300 7,200 6,100 201,900 1,453,680,000
26/12/2016 6,300 0.00 ■■ 0.00 6,200 6,500 6,200 57,400 361,620,000
23/12/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 10,900 68,670,000
22/12/2016 6,300 -0.30 ▼ -4.55 6,400 6,500 6,100 24,800 156,240,000
21/12/2016 6,600 0.70 ▲ 11.86 6,600 6,600 6,200 188,900 1,246,740,000
20/12/2016 5,900 0.40 ▲ 7.27 5,500 5,900 5,500 33,800 199,420,000
19/12/2016 5,500 0.20 ▲ 3.77 5,200 5,500 5,200 97,800 537,900,000
16/12/2016 5,300 0.10 ▲ 1.92 5,400 5,400 5,200 37,500 198,750,000
15/12/2016 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 68,900 358,280,000
14/12/2016 5,400 -0.10 ▼ -1.82 5,600 5,600 5,300 125,600 678,240,000
13/12/2016 5,500 -0.20 ▼ -3.51 5,800 5,800 5,400 112,100 616,550,000
12/12/2016 5,700 -0.20 ▼ -3.39 6,000 6,000 5,500 83,500 475,950,000
09/12/2016 5,900 -0.20 ▼ -3.28 6,000 6,300 5,900 117,600 693,840,000
08/12/2016 6,100 -0.10 ▼ -1.61 6,300 6,300 6,000 100,400 612,440,000
07/12/2016 6,200 -0.20 ▼ -3.12 6,400 6,400 6,100 80,500 499,100,000
06/12/2016 6,400 0.00 ■■ 0.00 6,600 6,800 6,400 155,700 996,480,000
05/12/2016 6,400 -0.20 ▼ -3.03 6,500 6,500 6,400 92,500 592,000,000
02/12/2016 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 23,000 151,800,000
01/12/2016 6,600 -0.20 ▼ -2.94 6,600 6,700 6,600 30,000 198,000,000
30/11/2016 6,800 0.20 ▲ 3.03 6,800 6,900 6,600 117,900 801,720,000
29/11/2016 6,600 0.00 ■■ 0.00 6,800 6,800 6,600 10,900 71,940,000
28/11/2016 6,600 -0.40 ▼ -5.71 6,900 6,900 6,600 37,100 244,860,000
25/11/2016 7,000 0.40 ▲ 6.06 6,700 7,000 6,700 103,410 723,870,000
24/11/2016 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 61,100 403,260,000
23/11/2016 6,600 -0.10 ▼ -1.49 6,800 6,800 6,600 93,609 617,819,400
22/11/2016 6,700 -0.10 ▼ -1.47 6,900 7,000 6,700 82,200 550,740,000
21/11/2016 6,800 0.10 ▲ 1.49 6,900 7,000 6,600 74,600 507,280,000
18/11/2016 6,700 -0.30 ▼ -4.29 7,000 7,000 6,700 118,401 793,286,700
17/11/2016 7,000 0.10 ▲ 1.45 7,000 7,000 6,800 30,000 210,000,000
16/11/2016 6,900 -0.10 ▼ -1.43 7,000 7,000 6,800 58,300 402,270,000
15/11/2016 7,000 0.00 ■■ 0.00 7,100 7,100 6,800 92,970 650,790,000
14/11/2016 7,000 0.00 ■■ 0.00 7,100 7,200 6,900 71,900 503,300,000
11/11/2016 7,000 0.10 ▲ 1.45 7,000 7,100 6,800 74,900 524,300,000
10/11/2016 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 53,300 367,770,000
09/11/2016 6,900 -0.10 ▼ -1.43 7,500 7,500 6,700 79,500 548,550,000
08/11/2016 7,000 0.50 ▲ 7.69 6,500 7,000 6,500 109,600 767,200,000
07/11/2016 6,500 -0.50 ▼ -7.14 7,000 7,000 6,500 123,800 804,700,000
04/11/2016 7,000 -0.20 ▼ -2.78 7,000 7,100 7,000 67,250 470,750,000
03/11/2016 7,200 -0.70 ▼ -8.86 7,700 7,700 7,000 313,620 2,258,064,000
02/11/2016 7,900 -0.20 ▼ -2.47 8,000 8,100 7,900 80,800 638,320,000
01/11/2016 8,100 0.30 ▲ 3.85 7,900 8,100 7,700 70,000 567,000,000
31/10/2016 7,800 -0.30 ▼ -3.70 7,000 7,900 6,800 136,400 1,063,920,000
28/10/2016 8,100 -0.10 ▼ -1.22 8,100 8,200 7,900 128,100 1,037,610,000
27/10/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 105,500 865,100,000
26/10/2016 8,200 0.00 ■■ 0.00 8,400 8,400 8,000 57,300 469,860,000
25/10/2016 8,200 -0.40 ▼ -4.65 8,600 8,600 8,000 132,900 1,089,780,000
24/10/2016 8,600 0.00 ■■ 0.00 8,800 8,800 8,500 67,800 583,080,000
21/10/2016 8,600 -0.10 ▼ -1.15 8,800 9,100 8,600 130,300 1,120,580,000
20/10/2016 8,700 -0.30 ▼ -3.33 9,000 9,000 8,600 132,700 1,154,490,000
19/10/2016 9,000 -0.30 ▼ -3.23 9,100 9,200 8,900 53,700 483,300,000
18/10/2016 9,300 0.40 ▲ 4.49 9,000 9,300 8,900 37,100 345,030,000
17/10/2016 8,900 0.50 ▲ 5.95 9,200 9,500 8,900 171,600 1,527,240,000
14/10/2016 8,400 -0.20 ▼ -2.33 8,600 8,600 8,300 90,400 759,360,000
13/10/2016 8,600 -0.10 ▼ -1.15 8,700 8,800 8,500 113,400 975,240,000
12/10/2016 8,700 -0.10 ▼ -1.14 9,000 9,000 8,600 54,700 475,890,000
11/10/2016 8,800 -0.20 ▼ -2.22 9,300 9,300 8,500 211,500 1,861,200,000
10/10/2016 9,000 -0.30 ▼ -3.23 9,500 9,700 8,700 108,000 972,000,000
07/10/2016 9,300 -0.70 ▼ -7.00 9,800 9,800 9,300 141,300 1,314,090,000
06/10/2016 10,000 -0.20 ▼ -1.96 10,200 10,200 9,800 271,300 2,713,000,000
05/10/2016 10,200 -0.90 ▼ -8.11 10,600 10,600 10,100 256,300 2,614,260,000
04/10/2016 11,100 -0.20 ▼ -1.77 11,300 11,300 10,900 219,900 2,440,890,000
03/10/2016 11,300 -0.10 ▼ -0.88 9,600 11,700 9,600 477,600 5,396,880,000
30/09/2016 11,400 0.40 ▲ 3.64 11,000 11,700 11,000 590,000 6,726,000,000
29/09/2016 11,000 -0.10 ▼ -0.90 11,100 11,300 11,000 165,800 1,823,800,000
28/09/2016 11,100 -0.10 ▼ -0.89 11,200 11,400 11,000 255,600 2,837,160,000
27/09/2016 11,200 0.40 ▲ 3.70 10,600 11,300 10,600 142,101 1,591,531,200
26/09/2016 10,800 0.10 ▲ 0.93 10,600 11,200 10,500 339,800 3,669,840,000
23/09/2016 10,700 -0.10 ▼ -0.93 10,800 10,900 10,500 239,200 2,559,440,000
22/09/2016 10,800 -0.20 ▼ -1.82 11,000 11,600 10,800 366,100 3,953,880,000
21/09/2016 11,000 0.80 ▲ 7.84 10,400 11,200 10,300 804,410 8,848,510,000
20/09/2016 10,200 0.50 ▲ 5.15 9,600 10,400 9,600 773,921 7,893,994,200
19/09/2016 9,700 -0.30 ▼ -3.00 9,700 10,000 9,700 215,800 2,093,260,000
16/09/2016 10,000 0.50 ▲ 5.26 9,600 10,000 9,600 225,600 2,256,000,000
15/09/2016 9,500 0.10 ▲ 1.06 9,800 10,300 9,400 95,100 903,450,000
14/09/2016 9,400 0.00 ■■ 0.00 9,500 10,800 9,300 191,921 1,804,057,400
13/09/2016 9,400 -0.30 ▼ -3.09 10,000 10,000 9,400 74,100 696,540,000
12/09/2016 9,700 -0.30 ▼ -3.00 10,100 10,100 9,500 121,950 1,182,915,000
09/09/2016 10,000 0.50 ▲ 5.26 9,600 10,800 9,500 282,500 2,825,000,000
08/09/2016 9,500 1.20 ▲ 14.46 8,300 9,500 8,300 332,400 3,157,800,000
07/09/2016 8,300 -0.10 ▼ -1.19 8,300 8,400 8,200 34,900 289,670,000
06/09/2016 8,400 0.40 ▲ 5.00 8,100 8,600 8,000 554,350 4,656,540,000
05/09/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 12,000 96,000,000
01/09/2016 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 42,000 336,000,000
31/08/2016 8,000 0.10 ▲ 1.27 7,900 8,000 7,800 19,300 154,400,000
30/08/2016 7,900 0.00 ■■ 0.00 8,300 8,300 7,800 88,000 695,200,000
29/08/2016 7,900 -0.50 ▼ -5.95 8,500 8,500 7,900 67,000 529,300,000
26/08/2016 8,400 0.40 ▲ 5.00 8,200 8,500 8,200 79,500 667,800,000
25/08/2016 8,000 -0.10 ▼ -1.23 8,200 8,300 8,000 134,200 1,073,600,000
24/08/2016 8,100 0.30 ▲ 3.85 7,800 8,300 7,800 211,600 1,713,960,000
23/08/2016 7,800 0.00 ■■ 0.00 8,100 8,100 7,700 40,200 313,560,000
22/08/2016 7,800 -0.40 ▼ -4.88 8,100 8,100 7,800 15,700 122,460,000
19/08/2016 8,200 -0.30 ▼ -3.53 8,500 8,500 8,200 33,000 270,600,000
18/08/2016 8,500 0.60 ▲ 7.59 8,000 8,500 8,000 134,000 1,139,000,000
17/08/2016 7,900 0.10 ▲ 1.28 7,900 8,300 7,800 46,600 368,140,000
16/08/2016 7,800 0.10 ▲ 1.30 7,900 8,000 7,800 76,421 596,083,800
15/08/2016 7,700 -0.10 ▼ -1.28 7,700 7,800 7,700 50,000 385,000,000
12/08/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 46,000 358,800,000
11/08/2016 7,800 0.40 ▲ 5.41 7,700 7,900 7,700 22,000 171,600,000
10/08/2016 7,400 -0.50 ▼ -6.33 8,000 8,000 7,400 63,100 466,940,000
09/08/2016 7,900 -0.10 ▼ -1.25 8,000 8,000 7,800 55,800 440,820,000
08/08/2016 8,000 -0.40 ▼ -4.76 8,400 8,400 7,700 42,300 338,400,000
05/08/2016 8,400 0.80 ▲ 10.53 7,500 8,600 7,500 87,300 733,320,000
04/08/2016 7,600 0.30 ▲ 4.11 7,300 7,600 7,300 239,600 1,820,960,000
03/08/2016 7,300 -0.10 ▼ -1.35 7,300 7,300 7,300 1,000 7,300,000
02/08/2016 7,400 0.10 ▲ 1.37 7,400 7,400 6,400 7,600 56,240,000
01/08/2016 7,300 -0.10 ▼ -1.35 7,200 7,300 7,200 105,000 766,500,000
29/07/2016 7,400 0.00 ■■ 0.00 6,400 7,400 6,400 21,400 158,360,000
28/07/2016 7,400 0.10 ▲ 1.37 7,200 7,500 7,200 22,100 163,540,000
27/07/2016 7,300 -0.20 ▼ -2.67 7,300 7,400 7,200 25,700 187,610,000
26/07/2016 7,500 0.10 ▲ 1.35 7,900 7,900 7,300 21,100 158,250,000
25/07/2016 7,400 0.10 ▲ 1.37 7,300 7,400 6,300 17,900 132,460,000
22/07/2016 7,300 -0.10 ▼ -1.35 7,400 7,400 7,300 2,800 20,440,000
21/07/2016 7,400 0.00 ■■ 0.00 7,500 7,500 7,100 13,600 100,640,000
20/07/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 4,000 29,600,000
19/07/2016 7,400 -0.10 ▼ -1.33 7,500 7,500 7,400 12,100 89,540,000
18/07/2016 7,500 0.10 ▲ 1.35 7,400 7,700 7,400 41,921 314,407,500
15/07/2016 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 19,000 140,600,000
14/07/2016 7,400 -0.10 ▼ -1.33 7,500 7,500 7,400 13,000 96,200,000
13/07/2016 7,500 -0.30 ▼ -3.85 7,600 7,600 7,500 28,700 215,250,000
12/07/2016 7,800 0.20 ▲ 2.63 7,600 8,100 7,600 131,100 1,022,580,000
11/07/2016 7,600 0.20 ▲ 2.70 7,500 8,300 7,500 10,100 76,760,000
08/07/2016 7,400 -0.40 ▼ -5.13 8,500 8,500 7,400 2,500 18,500,000
07/07/2016 7,800 0.80 ▲ 11.43 7,600 7,900 6,900 548,900 4,281,420,000
06/07/2016 7,000 0.10 ▲ 1.45 6,800 7,000 6,800 10,000 70,000,000
05/07/2016 6,900 0.30 ▲ 4.55 6,800 6,900 6,800 4,200 28,980,000
04/07/2016 6,600 -1.00 ▼ -13.16 6,600 6,600 6,600 10,000 66,000,000
01/07/2016 7,600 -0.10 ▼ -1.30 7,600 7,600 7,600 0 0
30/06/2016 7,700 0.50 ▲ 6.94 7,200 7,700 7,200 255,000 1,963,500,000
29/06/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
28/06/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
27/06/2016 7,200 0.10 ▲ 1.41 7,200 7,200 7,200 0 0
24/06/2016 7,100 0.00 ■■ 0.00 8,000 8,000 7,100 9,300 66,030,000
23/06/2016 7,100 -0.20 ▼ -2.74 7,400 7,400 7,100 13,100 93,010,000
22/06/2016 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 96,500 704,450,000
21/06/2016 7,300 0.60 ▲ 8.96 8,000 8,000 7,300 18,400 134,320,000
20/06/2016 6,700 -0.80 ▼ -10.67 8,000 8,000 6,700 31,900 213,730,000
17/06/2016 7,500 0.50 ▲ 7.14 7,900 7,900 7,300 204,500 1,533,750,000
16/06/2016 7,000 -0.10 ▼ -1.41 7,900 7,900 6,900 14,000 98,000,000
15/06/2016 7,100 0.40 ▲ 5.97 6,600 7,200 6,600 152,900 1,085,590,000
14/06/2016 6,700 0.50 ▲ 8.06 6,700 6,700 6,700 100 670,000
13/06/2016 6,200 -0.10 ▼ -1.59 6,900 6,900 6,100 6,600 40,920,000
10/06/2016 6,300 -0.20 ▼ -3.08 6,400 6,400 6,300 10,000 63,000,000
09/06/2016 6,500 0.30 ▲ 4.84 6,800 6,800 6,500 200 1,300,000
08/06/2016 6,200 -0.10 ▼ -1.59 6,200 6,600 6,200 400 2,480,000
07/06/2016 6,300 -0.80 ▼ -11.27 6,100 6,300 6,100 8,600 54,180,000
06/06/2016 7,100 0.90 ▲ 14.52 7,100 7,100 7,100 100 710,000
03/06/2016 6,200 -0.10 ▼ -1.59 6,200 6,200 6,200 100 620,000
02/06/2016 6,300 0.10 ▲ 1.61 6,300 6,300 6,300 0 0
01/06/2016 6,200 -0.20 ▼ -3.12 6,400 6,400 6,200 13,400 83,080,000
31/05/2016 6,400 -0.50 ▼ -7.25 6,400 6,500 6,400 2,000 12,800,000
30/05/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
27/05/2016 6,900 0.70 ▲ 11.29 6,900 6,900 6,900 100 690,000
26/05/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 5,078 31,483,600
25/05/2016 6,200 -0.80 ▼ -11.43 6,200 6,200 6,200 8,000 49,600,000
24/05/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
23/05/2016 7,000 0.70 ▲ 11.11 7,000 7,000 7,000 100 700,000
20/05/2016 6,300 0.00 ■■ 0.00 7,200 7,200 6,300 11,100 69,930,000
19/05/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 7,500 47,250,000
18/05/2016 6,300 -0.30 ▼ -4.55 6,300 6,300 6,300 10,100 63,630,000
17/05/2016 6,600 -0.60 ▼ -8.33 6,600 6,600 6,600 5,000 33,000,000
16/05/2016 7,200 0.70 ▲ 10.77 7,200 7,200 7,200 100 720,000
13/05/2016 6,500 0.00 ■■ 0.00 7,000 7,000 6,500 200 1,300,000
12/05/2016 6,500 -0.10 ▼ -1.52 6,600 6,600 6,500 4,000 26,000,000
11/05/2016 6,600 -0.40 ▼ -5.71 6,600 6,600 6,600 6,000 39,600,000
10/05/2016 7,000 0.40 ▲ 6.06 7,000 7,000 7,000 100 700,000
09/05/2016 6,600 0.80 ▲ 13.79 6,600 6,600 6,600 10,900 71,940,000
06/05/2016 5,800 -0.80 ▼ -12.12 5,800 5,800 5,800 400 2,320,000
05/05/2016 6,600 0.50 ▲ 8.20 6,600 6,600 6,600 5,400 35,640,000
04/05/2016 6,100 -0.50 ▼ -7.58 6,000 6,100 6,000 6,400 39,040,000
29/04/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
28/04/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 5,200 34,320,000
27/04/2016 6,600 1.20 ▲ 22.22 6,600 6,600 6,600 100 660,000
26/04/2016 5,400 -0.70 ▼ -11.48 6,800 6,800 5,400 300 1,620,000
25/04/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 43 262,300
22/04/2016 6,100 0.30 ▲ 5.17 6,600 6,600 6,000 5,400 32,940,000
21/04/2016 5,800 -1.00 ▼ -14.71 5,800 5,800 5,800 100 580,000
20/04/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
19/04/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 12,000 81,600,000
15/04/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
14/04/2016 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 100 680,000
13/04/2016 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 500 3,450,000
12/04/2016 7,000 0.70 ▲ 11.11 7,000 7,000 7,000 100 700,000
11/04/2016 6,300 -0.60 ▼ -8.70 6,800 6,800 6,300 13,500 85,050,000
08/04/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
07/04/2016 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 200 1,380,000
06/04/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
05/04/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 300 2,100,000
04/04/2016 7,000 -0.50 ▼ -6.67 7,000 7,000 7,000 600 4,200,000
01/04/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
31/03/2016 7,500 0.80 ▲ 11.94 7,500 7,500 7,500 500 3,750,000
30/03/2016 6,700 -0.20 ▼ -2.90 7,100 7,100 6,700 600 4,020,000
29/03/2016 6,900 0.00 ■■ 0.00 7,100 7,100 6,800 14,600 100,740,000
28/03/2016 6,900 0.00 ■■ 0.00 7,200 7,200 6,900 3,100 21,390,000
25/03/2016 6,900 -0.20 ▼ -2.82 7,200 7,200 6,900 5,100 35,190,000
24/03/2016 7,100 0.30 ▲ 4.41 7,100 7,100 7,100 100 710,000
23/03/2016 6,800 -0.10 ▼ -1.45 6,800 6,900 6,800 8,500 57,800,000
22/03/2016 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 2,100 14,490,000
21/03/2016 6,800 -0.10 ▼ -1.45 7,200 7,500 6,800 4,000 27,200,000
18/03/2016 6,900 0.20 ▲ 2.99 6,900 6,900 6,900 100 690,000
17/03/2016 6,700 -0.50 ▼ -6.94 7,000 7,000 6,700 300 2,010,000
16/03/2016 7,200 0.20 ▲ 2.86 6,800 7,200 6,800 3,000 21,600,000
15/03/2016 7,000 0.30 ▲ 4.48 7,000 7,000 7,000 100 700,000
14/03/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 100 670,000
11/03/2016 6,700 -0.80 ▼ -10.67 6,700 6,700 6,700 5,100 34,170,000
10/03/2016 7,500 0.50 ▲ 7.14 6,700 7,500 6,500 1,900 14,250,000
09/03/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,800 19,600,000
08/03/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
07/03/2016 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 2,700 18,900,000
04/03/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
03/03/2016 7,000 0.50 ▲ 7.69 7,000 7,000 7,000 2,800 19,600,000
02/03/2016 6,500 -0.90 ▼ -12.16 7,000 7,000 6,500 2,000 13,000,000
01/03/2016 7,400 -0.10 ▼ -1.33 7,400 7,400 7,400 8,700 64,380,000
29/02/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
26/02/2016 7,500 0.40 ▲ 5.63 7,500 7,500 7,500 100 750,000
25/02/2016 7,100 0.60 ▲ 9.23 6,500 7,100 6,500 4,300 30,530,000
24/02/2016 6,500 -1.20 ▼ -15.58 6,500 6,500 6,500 500 3,250,000
23/02/2016 7,700 0.00 ■■ 0.00 7,900 7,900 6,900 300 2,310,000
22/02/2016 7,700 -0.10 ▼ -1.28 6,800 7,700 6,800 8,300 63,910,000
19/02/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
18/02/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
17/02/2016 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 100 780,000
16/02/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
15/02/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
05/02/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 100 790,000
04/02/2016 7,900 -0.10 ▼ -1.25 6,800 7,900 6,800 500 3,950,000
03/02/2016 8,000 0.90 ▲ 12.68 8,000 8,000 8,000 100 800,000
02/02/2016 7,100 0.80 ▲ 12.70 7,200 7,200 7,100 194,100 1,378,110,000
01/02/2016 6,300 -1.00 ▼ -13.70 6,300 6,300 6,300 2,400 15,120,000
29/01/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
28/01/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
27/01/2016 7,300 -0.10 ▼ -1.35 7,300 7,300 7,300 0 0
26/01/2016 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 1,100 8,140,000
25/01/2016 7,400 0.90 ▲ 13.85 7,300 7,400 7,300 103,800 768,120,000
22/01/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
21/01/2016 6,500 -1.00 ▼ -13.33 6,400 6,700 6,400 7,900 51,350,000
20/01/2016 7,500 -1.30 ▼ -14.77 7,500 7,500 7,500 100 750,000
19/01/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
18/01/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
15/01/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
14/01/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
13/01/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 10 88,000
12/01/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
11/01/2016 8,800 0.60 ▲ 7.32 8,800 8,800 8,800 100 880,000
08/01/2016 8,200 1.00 ▲ 13.89 8,200 8,200 8,200 100 820,000
07/01/2016 7,200 -1.10 ▼ -13.25 7,500 7,500 7,200 25,800 185,760,000
06/01/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
05/01/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
04/01/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
31/12/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
30/12/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
29/12/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
28/12/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
25/12/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
24/12/2015 8,300 0.20 ▲ 2.47 8,300 8,300 8,300 100 830,000
23/12/2015 8,100 0.20 ▲ 2.53 8,100 8,100 8,100 100 810,000
22/12/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
21/12/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
18/12/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
17/12/2015 7,900 0.50 ▲ 6.76 7,900 7,900 7,900 100 790,000
16/12/2015 7,400 0.10 ▲ 1.37 7,900 7,900 7,400 61,100 452,140,000
15/12/2015 7,300 0.10 ▲ 1.39 7,100 7,300 7,100 3,000 21,900,000
14/12/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
11/12/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
10/12/2015 7,200 0.40 ▲ 5.88 6,900 7,200 6,900 525,000 3,780,000,000
09/12/2015 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 39,100 265,880,000
08/12/2015 6,800 0.10 ▲ 1.49 6,500 6,800 6,500 4,300 29,240,000
07/12/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 500 3,350,000
04/12/2015 6,700 -0.60 ▼ -8.22 6,700 6,700 6,700 0 0
03/12/2015 7,300 0.90 ▲ 14.06 7,300 7,300 6,500 5,100 37,230,000
02/12/2015 6,400 -1.10 ▼ -14.67 6,500 6,500 6,400 4,000 25,600,000
01/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
30/11/2015 7,500 0.50 ▲ 7.14 7,500 7,500 7,500 100 750,000
27/11/2015 7,000 0.80 ▲ 12.90 7,200 7,200 7,000 4,400 30,800,000
26/11/2015 6,200 -0.20 ▼ -3.12 6,500 6,700 6,200 5,500 34,100,000
25/11/2015 6,400 -1.10 ▼ -14.67 5,800 6,400 5,800 1,100 7,040,000
24/11/2015 7,500 -0.10 ▼ -1.32 6,600 7,500 6,500 5,700 42,750,000
23/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
20/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
19/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
18/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
17/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
16/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
13/11/2015 7,600 0.70 ▲ 10.14 7,600 7,600 7,600 100 760,000
12/11/2015 6,900 -0.60 ▼ -8.00 7,000 7,000 6,900 6,000 41,400,000
11/11/2015 7,500 0.00 ■■ 0.00 7,000 7,500 7,000 5,200 39,000,000
10/11/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 12,500 93,750,000
09/11/2015 7,500 -0.40 ▼ -5.06 7,500 7,500 7,500 5,400 40,500,000
06/11/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
05/11/2015 7,900 0.40 ▲ 5.33 7,900 7,900 7,900 100 790,000
04/11/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 5,000 37,500,000
03/11/2015 7,500 0.50 ▲ 7.14 7,500 7,500 7,500 500 3,750,000
02/11/2015 7,000 -0.50 ▼ -6.67 7,000 7,000 7,000 3,000 21,000,000
30/10/2015 7,500 -0.30 ▼ -3.85 7,500 7,500 7,500 2,100 15,750,000
29/10/2015 7,800 0.30 ▲ 4.00 7,800 7,800 7,800 100 780,000
28/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
27/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 9,100 68,250,000
26/10/2015 7,500 -0.40 ▼ -5.06 7,500 7,500 7,500 13,000 97,500,000
23/10/2015 7,900 1.00 ▲ 14.49 7,900 7,900 7,900 100 790,000
22/10/2015 6,900 -0.60 ▼ -8.00 6,900 6,900 6,900 500 3,450,000
21/10/2015 7,500 0.10 ▲ 1.35 7,400 7,500 7,400 16,800 126,000,000
20/10/2015 7,400 -0.10 ▼ -1.33 7,400 7,400 7,400 400 2,960,000
19/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
16/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
15/10/2015 7,500 -0.50 ▼ -6.25 7,500 7,500 7,500 1,300 9,750,000
14/10/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
13/10/2015 8,000 0.40 ▲ 5.26 8,000 8,000 8,000 100 800,000
12/10/2015 7,600 0.10 ▲ 1.33 7,500 7,600 7,500 16,100 122,360,000
09/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
08/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
07/10/2015 7,500 -0.60 ▼ -7.41 7,500 7,500 7,500 26,700 200,250,000
06/10/2015 8,100 -1.40 ▼ -14.74 8,100 8,100 8,100 1,100 8,910,000
05/10/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
02/10/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
01/10/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
30/09/2015 9,500 1.20 ▲ 14.46 9,500 9,500 9,500 100 950,000
29/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
28/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
25/09/2015 8,300 0.80 ▲ 10.67 8,300 8,300 8,300 100 830,000
24/09/2015 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 100 750,000
23/09/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
22/09/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
21/09/2015 7,400 -0.10 ▼ -1.33 8,600 8,600 7,400 14,600 108,040,000
18/09/2015 7,500 -0.50 ▼ -6.25 7,500 7,500 7,500 12,900 96,750,000
17/09/2015 8,000 0.60 ▲ 8.11 8,000 8,100 7,500 11,300 90,400,000
16/09/2015 7,400 0.20 ▲ 2.78 7,100 7,400 7,000 38,100 281,940,000
15/09/2015 7,200 0.20 ▲ 2.86 7,200 7,200 7,200 9,800 70,560,000
14/09/2015 7,000 -0.90 ▼ -11.39 7,000 7,000 7,000 3,000 21,000,000
11/09/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
10/09/2015 7,900 0.90 ▲ 12.86 7,900 7,900 7,900 100 790,000
09/09/2015 7,000 -0.10 ▼ -1.41 8,000 8,000 7,000 31,900 223,300,000
08/09/2015 7,100 0.90 ▲ 14.52 7,100 7,100 6,300 27,000 191,700,000
07/09/2015 6,200 -1.00 ▼ -13.89 7,300 7,300 6,200 5,100 31,620,000
04/09/2015 7,200 0.40 ▲ 5.88 7,200 7,200 7,200 300 2,160,000
03/09/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
01/09/2015 6,800 -1.20 ▼ -15.00 6,800 6,800 6,800 5,200 35,360,000
31/08/2015 8,000 0.60 ▲ 8.11 8,000 8,000 8,000 100 800,000
28/08/2015 7,400 0.90 ▲ 13.85 6,700 7,400 6,700 300 2,220,000
27/08/2015 6,500 -0.20 ▼ -2.99 6,500 6,500 6,500 5,000 32,500,000
26/08/2015 6,700 0.80 ▲ 13.56 6,500 6,700 6,200 166,100 1,112,870,000
25/08/2015 5,900 -1.00 ▼ -14.49 7,400 7,400 5,900 5,100 30,090,000
24/08/2015 6,900 0.80 ▲ 13.11 6,900 6,900 6,100 66,500 458,850,000
21/08/2015 6,100 -0.60 ▼ -8.96 7,400 7,400 5,800 11,300 68,930,000
20/08/2015 6,700 -0.90 ▼ -11.84 7,500 7,500 6,700 5,100 34,170,000
19/08/2015 7,600 0.10 ▲ 1.33 6,700 7,600 6,700 5,100 38,760,000
18/08/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 7,400 55,500,000
17/08/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,500 18,750,000
14/08/2015 7,500 0.30 ▲ 4.17 7,400 7,700 7,400 62,800 471,000,000
13/08/2015 7,200 -0.30 ▼ -4.00 7,500 7,500 7,200 30,000 216,000,000
12/08/2015 7,500 0.20 ▲ 2.74 7,400 7,500 6,600 27,400 205,500,000
11/08/2015 7,300 -0.30 ▼ -3.95 7,300 7,300 7,200 34,500 251,850,000
10/08/2015 7,600 0.10 ▲ 1.33 7,100 7,600 6,500 49,700 377,720,000
07/08/2015 7,500 0.00 ■■ 0.00 6,500 7,500 6,400 8,000 60,000,000
06/08/2015 7,500 0.00 ■■ 0.00 6,800 7,500 6,700 15,400 115,500,000
05/08/2015 8,000 1.00 ▲ 14.29 7,200 8,000 7,200 8,400 67,200,000
04/08/2015 7,000 0.40 ▲ 6.06 7,100 7,100 7,000 1,200 8,400,000
03/08/2015 6,600 -0.70 ▼ -9.59 7,200 7,200 6,600 1,100 7,260,000
31/07/2015 7,300 0.50 ▲ 7.35 7,100 7,300 7,100 14,000 102,200,000
30/07/2015 6,800 -0.30 ▼ -4.23 6,800 6,800 6,800 700 4,760,000
29/07/2015 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 5,700 40,470,000
28/07/2015 7,100 0.00 ■■ 0.00 8,100 8,100 7,000 14,500 102,950,000
27/07/2015 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 1,000 7,100,000
24/07/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,000 14,000,000
23/07/2015 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 14,000 98,000,000
22/07/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1,500 10,650,000
21/07/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 4,500 31,950,000
20/07/2015 7,100 -0.10 ▼ -1.39 7,200 7,200 7,100 4,500 31,950,000
17/07/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 2,000 14,400,000
16/07/2015 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 15,100 108,720,000
15/07/2015 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 12,800 89,600,000
14/07/2015 7,100 -0.60 ▼ -7.79 7,100 7,200 7,100 12,800 90,880,000
13/07/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
10/07/2015 7,700 0.30 ▲ 4.05 7,700 7,700 7,700 100 770,000
09/07/2015 7,400 0.10 ▲ 1.37 7,300 7,400 6,900 5,600 41,440,000
08/07/2015 7,300 -0.10 ▼ -1.35 7,100 7,300 6,800 6,700 48,910,000
07/07/2015 7,400 0.00 ■■ 0.00 7,100 7,400 7,100 5,100 37,740,000
06/07/2015 7,400 0.20 ▲ 2.78 7,100 7,400 7,100 4,000 29,600,000
03/07/2015 7,200 -0.70 ▼ -8.86 7,100 7,200 7,100 1,500 10,800,000
02/07/2015 7,900 0.10 ▲ 1.28 8,000 8,000 6,800 1,600 12,640,000
01/07/2015 7,800 0.20 ▲ 2.63 7,800 7,800 7,800 3,000 23,400,000
30/06/2015 7,600 0.50 ▲ 7.04 7,600 7,600 7,600 100 760,000
29/06/2015 7,100 -0.20 ▼ -2.74 7,100 7,100 7,100 900 6,390,000
26/06/2015 7,300 -0.20 ▼ -2.67 6,800 7,300 6,800 8,000 58,400,000
25/06/2015 7,500 0.20 ▲ 2.74 7,600 7,600 7,500 4,700 35,250,000
24/06/2015 7,300 0.10 ▲ 1.39 7,900 7,900 7,300 6,200 45,260,000
23/06/2015 7,200 0.00 ■■ 0.00 7,900 7,900 7,200 3,500 25,200,000
22/06/2015 7,200 -0.60 ▼ -7.69 8,500 8,500 7,200 5,300 38,160,000
19/06/2015 7,800 0.20 ▲ 2.63 7,800 7,800 7,800 100 780,000
18/06/2015 7,600 0.10 ▲ 1.33 8,200 8,200 7,600 400,100 3,040,760,000
17/06/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
16/06/2015 7,500 -0.80 ▼ -9.64 8,000 8,000 7,500 3,200 24,000,000
15/06/2015 8,300 0.30 ▲ 3.75 8,300 8,300 8,300 100 830,000
12/06/2015 8,000 0.50 ▲ 6.67 8,000 8,000 8,000 100 800,000
11/06/2015 7,500 0.00 ■■ 0.00 7,800 7,800 7,000 3,500 26,250,000
10/06/2015 7,500 -0.50 ▼ -6.25 7,500 7,500 7,500 4,600 34,500,000
09/06/2015 8,000 -0.80 ▼ -9.09 8,000 8,000 8,000 100 800,000
08/06/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
05/06/2015 8,800 0.80 ▲ 10.00 8,800 8,800 8,800 100 880,000
04/06/2015 8,000 0.40 ▲ 5.26 8,000 8,000 8,000 200 1,600,000
03/06/2015 7,600 -0.40 ▼ -5.00 8,400 8,400 7,600 1,000 7,600,000
02/06/2015 8,000 0.00 ■■ 0.00 8,800 8,800 8,000 200 1,600,000
01/06/2015 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 100 800,000
29/05/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
28/05/2015 7,700 0.10 ▲ 1.32 8,300 8,300 7,700 5,100 39,270,000
27/05/2015 7,600 -0.30 ▼ -3.80 8,300 8,300 7,600 900 6,840,000
26/05/2015 7,900 0.00 ■■ 0.00 7,500 7,900 7,500 400 3,160,000
25/05/2015 7,900 0.70 ▲ 9.72 7,900 7,900 7,900 100 790,000
22/05/2015 7,200 -0.80 ▼ -10.00 7,200 7,400 7,200 22,000 158,400,000
21/05/2015 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 200 1,600,000
20/05/2015 7,900 0.70 ▲ 9.72 7,900 7,900 7,900 100 790,000
19/05/2015 7,200 -0.80 ▼ -10.00 7,200 7,200 7,200 3,000 21,600,000
18/05/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
15/05/2015 8,000 0.50 ▲ 6.67 8,000 8,000 8,000 100 800,000
14/05/2015 7,500 0.20 ▲ 2.74 7,400 7,500 7,400 1,500 11,250,000
13/05/2015 7,300 -0.20 ▼ -2.67 7,300 7,300 7,300 100 730,000
12/05/2015 7,500 -0.30 ▼ -3.85 7,500 7,500 7,400 7,000 52,500,000
11/05/2015 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 4,000 31,200,000
08/05/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
07/05/2015 7,900 0.40 ▲ 5.33 7,900 7,900 7,900 100 790,000
06/05/2015 7,500 -0.80 ▼ -9.64 8,500 8,500 7,500 20,000 150,000,000
05/05/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 100 830,000
04/05/2015 8,300 0.20 ▲ 2.47 8,000 8,300 8,000 900 7,470,000
27/04/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
24/04/2015 8,100 0.40 ▲ 5.19 8,100 8,100 8,100 100 810,000
23/04/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 86,500 666,050,000
22/04/2015 7,700 -0.20 ▼ -2.53 7,700 7,700 7,700 0 0
21/04/2015 7,900 0.40 ▲ 5.33 8,000 8,000 7,500 10,700 84,530,000
20/04/2015 7,500 -0.90 ▼ -10.71 7,700 8,100 7,500 65,100 488,250,000
17/04/2015 8,400 0.10 ▲ 1.20 8,300 8,400 8,300 56,900 477,960,000
16/04/2015 8,300 0.30 ▲ 3.75 8,300 8,300 8,300 10,000 83,000,000
15/04/2015 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 8,500 68,000,000
14/04/2015 8,000 -0.10 ▼ -1.23 8,100 8,100 8,000 6,900 55,200,000
13/04/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
10/04/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,000 8,100,000
09/04/2015 8,100 -0.10 ▼ -1.22 8,200 8,200 8,100 6,500 52,650,000
08/04/2015 8,200 0.20 ▲ 2.50 8,000 8,200 8,000 18,000 147,600,000
07/04/2015 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 8,100 64,800,000
06/04/2015 7,900 -0.10 ▼ -1.25 8,100 8,100 7,900 3,300 26,070,000
03/04/2015 8,000 -0.20 ▼ -2.44 7,400 8,100 7,400 5,300 42,400,000
02/04/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 5,100 41,820,000
01/04/2015 8,200 0.00 ■■ 0.00 7,300 8,200 7,300 52,600 431,320,000
31/03/2015 8,200 0.20 ▲ 2.50 7,200 8,200 7,200 61,700 505,940,000
30/03/2015 8,000 0.40 ▲ 5.26 8,000 8,100 7,900 64,500 516,000,000
27/03/2015 7,600 0.40 ▲ 5.56 8,000 8,000 7,600 5,400 41,040,000
26/03/2015 7,200 -0.80 ▼ -10.00 8,000 8,000 7,200 7,000 50,400,000
25/03/2015 8,000 -0.10 ▼ -1.23 8,000 8,100 8,000 4,300 34,400,000
24/03/2015 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 900 7,290,000
23/03/2015 8,100 0.10 ▲ 1.25 8,100 8,100 8,100 400 3,240,000
20/03/2015 8,000 -0.20 ▼ -2.44 8,000 8,000 7,900 2,800 22,400,000
19/03/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
18/03/2015 8,200 0.10 ▲ 1.23 8,200 8,200 8,200 20,000 164,000,000
17/03/2015 8,100 0.10 ▲ 1.25 8,100 8,100 8,100 0 0
16/03/2015 8,000 -0.20 ▼ -2.44 8,100 8,100 8,000 2,500 20,000,000
13/03/2015 8,200 -0.10 ▼ -1.20 8,200 8,200 8,200 100 820,000
12/03/2015 8,300 0.20 ▲ 2.47 8,100 8,300 8,000 15,600 129,480,000
11/03/2015 8,100 0.10 ▲ 1.25 8,100 8,100 8,100 100 810,000
10/03/2015 8,000 0.00 ■■ 0.00 8,000 8,300 8,000 9,700 77,600,000
09/03/2015 8,000 0.00 ■■ 0.00 8,200 8,200 8,000 11,600 92,800,000
06/03/2015 8,000 -0.10 ▼ -1.23 8,100 8,500 8,000 27,719 221,752,000
05/03/2015 8,100 -0.20 ▼ -2.41 8,100 8,100 8,100 1,901 15,398,100
04/03/2015 8,300 0.10 ▲ 1.22 8,000 8,300 8,000 1,101 9,138,300
03/03/2015 8,200 0.20 ▲ 2.50 8,000 8,300 8,000 25,200 206,640,000
02/03/2015 8,000 -0.10 ▼ -1.23 8,000 8,000 8,000 0 0
27/02/2015 8,100 0.20 ▲ 2.53 7,900 8,100 7,900 500 4,050,000
26/02/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,500 11,850,000
25/02/2015 7,900 -0.20 ▼ -2.47 7,900 7,900 7,900 500 3,950,000
24/02/2015 8,100 0.20 ▲ 2.53 8,100 8,100 8,100 400 3,240,000
13/02/2015 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 2,300 18,170,000
12/02/2015 8,000 -0.10 ▼ -1.23 8,000 8,000 8,000 4,000 32,000,000
11/02/2015 8,100 0.10 ▲ 1.25 8,100 8,100 7,200 100 810,000
10/02/2015 8,000 0.10 ▲ 1.27 8,000 8,000 7,200 2,500 20,000,000
09/02/2015 7,900 0.40 ▲ 5.33 7,900 7,900 7,900 3,700 29,230,000
06/02/2015 7,500 -0.60 ▼ -7.41 7,800 7,800 7,200 30,500 228,750,000
05/02/2015 8,100 0.10 ▲ 1.25 7,900 8,100 7,900 7,300 59,130,000
04/02/2015 8,000 -0.10 ▼ -1.23 8,000 8,000 8,000 900 7,200,000
03/02/2015 8,100 -0.10 ▼ -1.22 8,100 8,100 8,100 5,400 43,740,000
02/02/2015 8,200 0.50 ▲ 6.49 8,200 8,200 8,200 58,500 479,700,000
30/01/2015 7,700 -0.30 ▼ -3.75 7,600 7,700 7,600 14,000 107,800,000
29/01/2015 8,000 -0.20 ▼ -2.44 8,000 8,000 8,000 0 0
28/01/2015 8,200 0.20 ▲ 2.50 7,600 8,200 7,600 47,600 390,320,000
27/01/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
26/01/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,000 16,000,000
23/01/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 3,300 26,400,000
22/01/2015 8,000 -0.20 ▼ -2.44 8,200 8,200 7,700 32,800 262,400,000
21/01/2015 8,200 0.20 ▲ 2.50 8,200 8,300 8,200 53,600 439,520,000
20/01/2015 8,000 -0.10 ▼ -1.23 8,100 8,100 8,000 13,000 104,000,000
19/01/2015 8,100 -0.20 ▼ -2.41 8,100 8,100 8,100 400 3,240,000
16/01/2015 8,300 0.10 ▲ 1.22 8,100 8,300 8,100 20,100 166,830,000
15/01/2015 8,200 0.10 ▲ 1.23 8,100 8,200 8,100 57,900 474,780,000
14/01/2015 8,100 0.20 ▲ 2.53 8,000 8,100 8,000 66,600 539,460,000
13/01/2015 7,900 -0.10 ▼ -1.25 8,100 8,100 7,900 10,100 79,790,000
12/01/2015 8,000 0.10 ▲ 1.27 8,100 8,100 8,000 16,800 134,400,000
09/01/2015 7,900 -0.10 ▼ -1.25 7,200 7,900 7,200 6,800 53,720,000
08/01/2015 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 18,000 144,000,000
07/01/2015 7,900 0.00 ■■ 0.00 8,200 8,200 7,900 8,400 66,360,000
06/01/2015 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 19,000 150,100,000
05/01/2015 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 7,200 56,160,000
31/12/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
30/12/2014 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 2,000 15,800,000
29/12/2014 7,800 -0.60 ▼ -7.14 8,100 8,100 7,800 17,000 132,600,000
26/12/2014 8,400 0.50 ▲ 6.33 7,900 8,400 7,900 64,300 540,120,000
25/12/2014 7,900 0.90 ▲ 12.86 7,800 7,900 7,800 11,700 92,430,000
24/12/2014 7,000 -0.70 ▼ -9.09 7,700 7,700 7,000 7,000 49,000,000
23/12/2014 7,700 -0.70 ▼ -8.33 7,700 7,700 7,700 5,000 38,500,000
22/12/2014 8,400 0.30 ▲ 3.70 8,400 8,400 8,400 100 840,000
19/12/2014 8,100 0.70 ▲ 9.46 8,100 8,100 8,100 21,600 174,960,000
18/12/2014 7,400 -0.50 ▼ -6.33 7,400 7,400 7,400 1,000 7,400,000
17/12/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
16/12/2014 7,900 -0.20 ▼ -2.47 8,000 8,000 7,900 6,000 47,400,000
15/12/2014 8,100 -0.20 ▼ -2.41 8,300 8,300 8,000 28,300 229,230,000
12/12/2014 8,300 0.10 ▲ 1.22 8,000 8,300 7,500 2,100 17,430,000
11/12/2014 8,200 0.10 ▲ 1.23 8,300 8,400 8,200 22,700 186,140,000
10/12/2014 8,100 0.00 ■■ 0.00 8,000 8,200 8,000 61,100 494,910,000
09/12/2014 8,100 0.10 ▲ 1.25 8,000 8,200 7,200 44,300 358,830,000
08/12/2014 8,000 0.20 ▲ 2.56 8,000 8,000 8,000 0 0
05/12/2014 7,800 0.10 ▲ 1.30 8,000 8,000 7,800 8,700 67,860,000
04/12/2014 7,700 -0.20 ▼ -2.53 7,700 7,700 7,700 1,100 8,470,000
03/12/2014 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 4,100 32,390,000
02/12/2014 8,000 0.00 ■■ 0.00 7,200 8,000 7,200 5,100 40,800,000
01/12/2014 8,000 -0.10 ▼ -1.23 8,000 8,000 8,000 5,500 44,000,000
28/11/2014 8,100 0.10 ▲ 1.25 8,100 8,100 8,000 5,900 47,790,000
27/11/2014 8,000 -0.20 ▼ -2.44 7,800 8,000 7,400 7,000 56,000,000
26/11/2014 8,200 0.00 ■■ 0.00 8,000 8,300 8,000 31,800 260,760,000
25/11/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 3,300 27,060,000
24/11/2014 8,200 0.10 ▲ 1.23 8,200 8,200 8,100 38,600 316,520,000
21/11/2014 8,100 -0.10 ▼ -1.22 8,000 8,100 8,000 6,600 53,460,000
20/11/2014 8,200 0.10 ▲ 1.23 8,200 8,200 8,100 7,800 63,960,000
19/11/2014 8,100 0.00 ■■ 0.00 8,200 8,300 8,100 37,900 306,990,000
18/11/2014 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 12,300 99,630,000
17/11/2014 8,100 -0.10 ▼ -1.22 8,500 8,500 8,100 10,100 81,810,000
14/11/2014 8,200 0.10 ▲ 1.23 8,100 8,300 8,100 59,900 491,180,000
13/11/2014 8,100 -0.10 ▼ -1.22 8,100 8,100 8,100 2,000 16,200,000
12/11/2014 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 9,000 73,800,000
11/11/2014 8,200 0.10 ▲ 1.23 8,100 8,200 8,000 77,300 633,860,000
10/11/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 18,000 145,800,000
07/11/2014 8,100 0.00 ■■ 0.00 7,900 8,100 7,900 18,100 146,610,000
06/11/2014 8,100 0.10 ▲ 1.25 8,000 8,100 7,800 64,900 525,690,000
05/11/2014 8,000 -0.20 ▼ -2.44 8,000 8,000 8,000 3,400 27,200,000
04/11/2014 8,200 0.10 ▲ 1.23 8,000 8,300 8,000 31,200 255,840,000
03/11/2014 8,100 -0.10 ▼ -1.22 8,100 8,100 8,100 1,200 9,720,000
31/10/2014 8,200 -0.10 ▼ -1.20 8,800 8,800 8,200 1,200 9,840,000
30/10/2014 8,300 0.00 ■■ 0.00 8,200 8,300 8,200 24,500 203,350,000
29/10/2014 8,300 0.00 ■■ 0.00 7,500 8,300 7,500 37,000 307,100,000
28/10/2014 8,300 0.20 ▲ 2.47 9,000 9,000 8,300 25,600 212,480,000
27/10/2014 8,100 -0.20 ▼ -2.41 8,300 8,300 8,000 68,600 555,660,000
24/10/2014 8,300 0.00 ■■ 0.00 8,900 8,900 8,300 32,900 273,070,000
23/10/2014 8,300 0.30 ▲ 3.75 8,500 8,500 8,200 75,000 622,500,000
22/10/2014 8,000 -0.50 ▼ -5.88 8,500 8,500 8,000 11,400 91,200,000
21/10/2014 8,500 0.80 ▲ 10.39 8,300 8,500 8,300 35,200 299,200,000
20/10/2014 7,700 -0.70 ▼ -8.33 7,600 8,200 7,600 104,520 804,804,000
17/10/2014 8,400 0.90 ▲ 12.00 7,400 8,500 7,400 28,500 239,400,000
16/10/2014 7,500 0.00 ■■ 0.00 7,100 8,000 7,100 195,000 1,462,500,000
15/10/2014 7,500 0.30 ▲ 4.17 6,900 7,500 6,900 47,000 352,500,000
14/10/2014 7,200 0.50 ▲ 7.46 6,900 7,200 6,800 42,400 305,280,000
13/10/2014 6,700 -0.10 ▼ -1.47 6,800 6,800 6,700 3,300 22,110,000
10/10/2014 6,800 -0.20 ▼ -2.86 6,800 6,900 6,800 28,500 193,800,000
09/10/2014 7,000 -0.50 ▼ -6.67 7,500 7,500 7,000 10,700 74,900,000
08/10/2014 7,500 0.30 ▲ 4.17 7,600 7,800 7,300 34,800 261,000,000
07/10/2014 7,200 0.40 ▲ 5.88 6,900 7,500 6,700 135,100 972,720,000
06/10/2014 6,800 0.20 ▲ 3.03 6,500 7,000 6,500 46,800 318,240,000
03/10/2014 6,600 0.30 ▲ 4.76 6,400 6,800 6,400 79,600 525,360,000
02/10/2014 6,300 0.10 ▲ 1.61 6,300 6,600 6,300 4,300 27,090,000
01/10/2014 6,200 0.00 ■■ 0.00 6,300 6,300 6,200 24,000 148,800,000
30/09/2014 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 38,900 241,180,000
29/09/2014 6,200 0.20 ▲ 3.33 6,100 6,200 6,100 2,000 12,400,000
26/09/2014 6,000 0.00 ■■ 0.00 6,500 6,500 5,400 10,300 61,800,000
25/09/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10,100 60,600,000
24/09/2014 6,000 0.10 ▲ 1.69 6,000 6,400 6,000 5,500 33,000,000
23/09/2014 5,900 0.10 ▲ 1.72 6,000 6,000 5,900 15,100 89,090,000
22/09/2014 5,800 0.20 ▲ 3.57 5,900 6,000 5,800 4,600 26,680,000
19/09/2014 5,600 -0.40 ▼ -6.67 6,000 6,000 5,600 5,500 30,800,000
18/09/2014 6,000 -0.10 ▼ -1.64 6,200 6,300 6,000 16,300 97,800,000
17/09/2014 6,100 0.10 ▲ 1.67 6,100 6,200 6,000 123,500 753,350,000
16/09/2014 6,000 -0.10 ▼ -1.64 6,200 6,200 6,000 82,500 495,000,000
15/09/2014 6,100 0.10 ▲ 1.67 6,000 6,400 5,900 22,800 139,080,000
12/09/2014 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 21,000 126,000,000
11/09/2014 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 13,300 79,800,000
10/09/2014 6,100 0.30 ▲ 5.17 6,000 6,300 5,900 43,000 262,300,000
09/09/2014 5,800 0.30 ▲ 5.45 5,800 6,200 5,800 269,400 1,562,520,000
08/09/2014 5,500 -0.20 ▼ -3.51 5,500 5,800 5,500 31,100 171,050,000
05/09/2014 5,700 0.10 ▲ 1.79 5,600 5,800 5,600 25,300 144,210,000
04/09/2014 5,600 0.10 ▲ 1.82 5,600 5,700 5,600 71,800 402,080,000
03/09/2014 5,500 0.10 ▲ 1.85 5,500 5,600 5,500 13,900 76,450,000
29/08/2014 5,400 0.10 ▲ 1.89 5,200 5,600 5,200 20,700 111,780,000
28/08/2014 5,300 0.10 ▲ 1.92 5,500 5,600 5,300 3,200 16,960,000
27/08/2014 5,200 -0.40 ▼ -7.14 5,700 5,700 5,200 8,100 42,120,000
26/08/2014 5,600 0.30 ▲ 5.66 5,600 5,700 5,600 20,200 113,120,000
25/08/2014 5,300 -0.10 ▼ -1.85 5,700 5,700 5,300 21,100 111,830,000
22/08/2014 5,400 -0.10 ▼ -1.82 5,500 5,600 5,400 31,400 169,560,000
21/08/2014 5,500 0.00 ■■ 0.00 5,300 5,500 5,200 27,400 150,700,000
20/08/2014 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 33,600 184,800,000
19/08/2014 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 117,900 648,450,000
18/08/2014 5,500 -0.10 ▼ -1.79 5,400 5,600 4,700 16,700 91,850,000
15/08/2014 5,600 0.40 ▲ 7.69 5,200 5,600 5,200 51,800 290,080,000
14/08/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 8,400 43,680,000
13/08/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 2,000 10,400,000
12/08/2014 5,200 -0.10 ▼ -1.89 5,100 5,200 5,100 25,800 134,160,000
11/08/2014 5,300 -0.10 ▼ -1.85 5,200 5,300 5,200 23,300 123,490,000
08/08/2014 5,400 0.10 ▲ 1.89 5,300 5,400 5,200 9,000 48,600,000
07/08/2014 5,300 0.00 ■■ 0.00 5,100 5,300 5,100 10,200 54,060,000
06/08/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 31,100 164,830,000
05/08/2014 5,300 0.10 ▲ 1.92 5,300 5,300 5,300 100 530,000
04/08/2014 5,200 0.10 ▲ 1.96 5,200 5,200 5,200 500 2,600,000
01/08/2014 5,100 0.20 ▲ 4.08 5,200 5,200 5,100 3,200 16,320,000
31/07/2014 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 8,300 40,670,000
30/07/2014 5,000 0.40 ▲ 8.70 4,700 5,000 4,700 67,900 339,500,000
29/07/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 10,700 49,220,000
28/07/2014 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 23,500 108,100,000
25/07/2014 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 16,800 78,960,000
24/07/2014 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 6,500 30,550,000
23/07/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 3,000 13,800,000
22/07/2014 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 8,200 37,720,000
21/07/2014 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 20,800 95,680,000
18/07/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,400 10,000 48,000,000
17/07/2014 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 2,900 13,920,000
16/07/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 6,200 29,140,000
15/07/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 11,500 54,050,000
14/07/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 7,000 32,900,000
11/07/2014 4,700 0.10 ▲ 2.17 4,700 4,700 4,600 14,800 69,560,000
10/07/2014 4,600 -0.30 ▼ -6.12 4,800 4,800 4,600 18,000 82,800,000
09/07/2014 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 18,400 90,160,000
08/07/2014 4,900 0.10 ▲ 2.08 4,700 4,900 4,400 51,500 252,350,000
07/07/2014 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 9,600 46,080,000
04/07/2014 4,900 0.20 ▲ 4.26 4,800 4,900 4,700 4,800 23,520,000
03/07/2014 4,700 0.30 ▲ 6.82 4,700 4,700 4,600 31,200 146,640,000
02/07/2014 4,400 -0.40 ▼ -8.33 4,800 4,800 4,400 9,500 41,800,000
01/07/2014 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 2,000 9,600,000
30/06/2014 4,700 -0.20 ▼ -4.08 4,700 4,900 4,700 3,500 16,450,000
27/06/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
26/06/2014 4,900 0.10 ▲ 2.08 4,900 4,900 4,900 100 490,000
25/06/2014 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 1,100 5,280,000
24/06/2014 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 24,600 118,080,000
23/06/2014 4,800 -0.10 ▼ -2.04 4,700 4,800 4,700 4,100 19,680,000
20/06/2014 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 10,100 49,490,000
19/06/2014 4,700 -0.20 ▼ -4.08 4,800 4,900 4,700 29,700 139,590,000
18/06/2014 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 2,500 12,250,000
17/06/2014 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 2,600 12,740,000
16/06/2014 5,000 0.10 ▲ 2.04 5,100 5,100 4,800 4,100 20,500,000
13/06/2014 4,900 0.10 ▲ 2.08 4,800 5,000 4,800 32,700 160,230,000
12/06/2014 4,800 -0.20 ▼ -4.00 4,800 4,900 4,800 15,900 76,320,000
11/06/2014 5,000 0.20 ▲ 4.17 5,100 5,100 4,800 6,800 34,000,000
10/06/2014 4,800 -0.30 ▼ -5.88 5,100 5,100 4,800 23,000 110,400,000
09/06/2014 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 1,100 5,610,000
06/06/2014 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 4,000 20,400,000
05/06/2014 5,000 0.40 ▲ 8.70 5,000 5,000 5,000 3,500 17,500,000
04/06/2014 4,600 -0.20 ▼ -4.17 4,700 4,700 4,600 10,900 50,140,000
03/06/2014 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 0 0
02/06/2014 4,900 -0.10 ▼ -2.00 4,800 4,900 4,500 12,000 58,800,000
30/05/2014 5,000 0.00 ■■ 0.00 5,200 5,200 4,800 12,100 60,500,000
29/05/2014 5,000 -0.40 ▼ -7.41 5,300 5,300 5,000 22,000 110,000,000
28/05/2014 5,400 0.30 ▲ 5.88 5,400 5,400 5,300 300 1,620,000
27/05/2014 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 42,600 217,260,000
26/05/2014 5,000 0.30 ▲ 6.38 4,500 5,100 4,500 18,400 92,000,000
23/05/2014 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 4,400 20,680,000
22/05/2014 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 2,300 11,040,000
21/05/2014 4,800 0.40 ▲ 9.09 4,500 4,800 4,500 74,300 356,640,000
20/05/2014 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 400 1,760,000
19/05/2014 4,300 -0.10 ▼ -2.27 4,400 4,400 4,200 21,200 91,160,000
16/05/2014 4,400 0.30 ▲ 7.32 4,500 4,500 4,100 52,800 232,320,000
15/05/2014 4,100 -0.20 ▼ -4.65 4,500 4,500 4,100 22,500 92,250,000
14/05/2014 4,300 0.20 ▲ 4.88 4,300 4,300 3,800 25,300 108,790,000
13/05/2014 4,100 -0.40 ▼ -8.89 4,500 4,500 4,100 52,500 215,250,000
12/05/2014 4,500 -0.50 ▼ -10.00 4,500 4,500 4,500 4,100 18,450,000
09/05/2014 5,000 0.30 ▲ 6.38 5,000 5,000 4,900 22,100 110,500,000
08/05/2014 4,700 -0.40 ▼ -7.84 4,800 4,800 4,700 24,100 113,270,000
07/05/2014 5,100 -0.10 ▼ -1.92 5,200 5,300 5,100 5,800 29,580,000
06/05/2014 5,200 -0.10 ▼ -1.89 5,200 5,200 5,200 1,000 5,200,000
05/05/2014 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 2,400 12,720,000
29/04/2014 5,300 0.00 ■■ 0.00 5,600 5,600 5,300 13,700 72,610,000
28/04/2014 5,300 -0.30 ▼ -5.36 5,600 5,700 5,300 31,100 164,830,000
25/04/2014 5,600 0.10 ▲ 1.82 5,600 5,600 5,500 24,300 136,080,000
24/04/2014 5,500 0.10 ▲ 1.85 5,500 5,600 5,400 18,600 102,300,000
23/04/2014 5,400 -0.20 ▼ -3.57 5,400 5,500 5,400 18,700 100,980,000
22/04/2014 5,600 0.50 ▲ 9.80 5,200 5,600 5,200 5,900 33,040,000
21/04/2014 5,100 -0.40 ▼ -7.27 5,400 5,400 5,100 53,800 274,380,000
18/04/2014 5,500 -0.40 ▼ -6.78 5,700 5,700 5,400 35,300 194,150,000
17/04/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 63,000 371,700,000
16/04/2014 5,900 0.10 ▲ 1.72 6,000 6,000 5,600 42,900 253,110,000
15/04/2014 5,800 -0.50 ▼ -7.94 6,100 6,200 5,700 51,300 297,540,000
14/04/2014 6,300 0.10 ▲ 1.61 6,200 6,300 6,100 56,500 355,950,000
11/04/2014 6,200 0.00 ■■ 0.00 6,300 6,300 6,100 7,500 46,500,000
10/04/2014 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 11,300 70,060,000
08/04/2014 6,300 0.20 ▲ 3.28 6,100 6,300 6,000 22,800 143,640,000
07/04/2014 6,100 -0.10 ▼ -1.61 6,100 6,200 5,900 48,000 292,800,000
04/04/2014 6,200 -0.20 ▼ -3.12 6,300 6,300 6,100 29,400 182,280,000
03/04/2014 6,400 0.30 ▲ 4.92 6,300 6,500 6,300 39,200 250,880,000
02/04/2014 6,100 -0.20 ▼ -3.17 6,300 6,500 6,000 76,800 468,480,000
01/04/2014 6,300 -0.80 ▼ -11.27 7,000 7,000 6,300 126,900 799,470,000
31/03/2014 7,100 0.60 ▲ 9.23 6,500 7,100 6,500 140,000 994,000,000
28/03/2014 6,500 -0.10 ▼ -1.52 6,500 6,600 6,200 92,600 601,900,000
27/03/2014 6,600 0.00 ■■ 0.00 6,600 6,700 6,200 57,500 379,500,000
26/03/2014 6,600 0.00 ■■ 0.00 7,200 7,200 6,500 27,600 182,160,000
25/03/2014 6,600 -0.50 ▼ -7.04 6,900 7,200 6,500 43,600 287,760,000
24/03/2014 7,100 0.30 ▲ 4.41 7,000 7,200 7,000 105,000 745,500,000
21/03/2014 6,800 0.40 ▲ 6.25 6,400 6,800 6,400 81,600 554,880,000
20/03/2014 6,400 0.40 ▲ 6.67 6,200 6,400 6,000 159,300 1,019,520,000
19/03/2014 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 34,200 205,200,000
18/03/2014 6,000 -0.20 ▼ -3.23 6,100 6,100 6,000 50,500 303,000,000
17/03/2014 6,200 0.10 ▲ 1.64 6,200 6,300 6,000 84,400 523,280,000
14/03/2014 6,100 0.10 ▲ 1.67 6,100 6,100 5,900 88,500 539,850,000
13/03/2014 6,000 0.10 ▲ 1.69 5,800 6,000 5,600 343,300 2,059,800,000
12/03/2014 5,900 0.00 ■■ 0.00 6,000 6,100 5,900 33,300 196,470,000
11/03/2014 5,900 0.40 ▲ 7.27 5,500 5,900 5,500 79,300 467,870,000
10/03/2014 5,500 0.40 ▲ 7.84 5,200 5,500 5,200 214,300 1,178,650,000
07/03/2014 5,100 0.40 ▲ 8.51 4,700 5,100 4,700 85,500 436,050,000
06/03/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 28,900 135,830,000
05/03/2014 4,700 0.20 ▲ 4.44 4,400 4,700 4,400 85,700 402,790,000
04/03/2014 4,500 0.10 ▲ 2.27 4,400 4,500 4,300 168,600 758,700,000
03/03/2014 4,400 0.00 ■■ 0.00 4,400 4,600 4,300 57,400 252,560,000
28/02/2014 4,400 0.10 ▲ 2.33 4,400 4,400 4,300 20,600 90,640,000
27/02/2014 4,300 -0.10 ▼ -2.27 4,300 4,400 4,300 44,800 192,640,000
26/02/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 33,700 148,280,000
25/02/2014 4,400 0.00 ■■ 0.00 4,600 4,600 4,100 27,600 121,440,000
24/02/2014 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 47,500 209,000,000
21/02/2014 4,400 0.10 ▲ 2.33 4,100 4,400 4,100 35,100 154,440,000
20/02/2014 4,300 -0.20 ▼ -4.44 4,400 4,400 4,200 71,500 307,450,000
19/02/2014 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 79,100 355,950,000
18/02/2014 4,300 0.10 ▲ 2.38 4,200 4,400 4,200 78,200 336,260,000
17/02/2014 4,200 0.30 ▲ 7.69 4,000 4,200 4,000 65,400 274,680,000
14/02/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 24,300 94,770,000
13/02/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 34,800 135,720,000
12/02/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10,500 40,950,000
11/02/2014 3,900 -0.10 ▼ -2.50 4,000 4,000 3,800 32,800 127,920,000
10/02/2014 4,000 0.20 ▲ 5.26 3,800 4,000 3,800 13,900 55,600,000
07/02/2014 3,800 -0.10 ▼ -2.56 4,000 4,000 3,800 35,800 136,040,000
06/02/2014 3,900 0.20 ▲ 5.41 3,800 3,900 3,700 16,400 63,960,000
27/01/2014 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 2,500 9,250,000
24/01/2014 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 6,600 24,420,000
23/01/2014 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 1,100 4,180,000
22/01/2014 3,700 0.10 ▲ 2.78 3,700 3,700 3,600 65,200 241,240,000
21/01/2014 3,600 -0.20 ▼ -5.26 3,800 3,800 3,600 22,700 81,720,000
20/01/2014 3,800 0.10 ▲ 2.70 3,600 3,900 3,600 15,900 60,420,000
17/01/2014 3,700 -0.40 ▼ -9.76 4,000 4,000 3,700 91,400 338,180,000
16/01/2014 4,100 -0.30 ▼ -6.82 4,500 4,500 4,000 32,100 131,610,000
15/01/2014 4,400 0.20 ▲ 4.76 4,300 4,500 4,000 87,700 385,880,000
14/01/2014 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 122,400 514,080,000
13/01/2014 4,000 0.10 ▲ 2.56 3,800 4,000 3,700 31,500 126,000,000
10/01/2014 3,900 0.20 ▲ 5.41 3,800 3,900 3,700 43,400 169,260,000
09/01/2014 3,700 -0.30 ▼ -7.50 3,900 3,900 3,700 19,200 71,040,000
08/01/2014 4,000 0.10 ▲ 2.56 3,800 4,000 3,600 113,000 452,000,000
07/01/2014 3,900 -0.10 ▼ -2.50 4,000 4,000 3,800 23,400 91,260,000
06/01/2014 4,000 0.30 ▲ 8.11 4,000 4,000 3,600 124,900 499,600,000
03/01/2014 3,700 0.30 ▲ 8.82 3,700 3,700 3,700 28,200 104,340,000
02/01/2014 3,400 0.30 ▲ 9.68 3,400 3,400 3,400 6,100 20,740,000
31/12/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 14,300 44,330,000
30/12/2013 2,900 0.20 ▲ 7.41 2,900 2,900 2,900 26,000 75,400,000
27/12/2013 2,700 0.20 ▲ 8.00 2,700 2,700 2,700 500 1,350,000
26/12/2013 2,500 0.20 ▲ 8.70 2,500 2,500 2,500 1,200 3,000,000
25/12/2013 2,300 0.20 ▲ 9.52 2,300 2,300 2,300 400 920,000
24/12/2013 2,100 0.60 ▲ 40.00 2,100 2,100 2,100 100 210,000
25/10/2012 1,500 0.10 ▲ 7.14 1,400 1,500 1,300 130,500 195,750,000
24/10/2012 1,400 0.00 ■■ 0.00 1,300 1,500 1,300 198,800 278,320,000
23/10/2012 1,400 0.00 ■■ 0.00 1,300 1,400 1,300 111,000 155,400,000
22/10/2012 1,400 -0.10 ▼ -6.67 1,400 1,500 1,400 194,200 271,880,000
19/10/2012 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 104,200 156,300,000
18/10/2012 1,500 -0.10 ▼ -6.25 1,500 1,500 1,400 55,800 83,700,000
17/10/2012 1,600 0.10 ▲ 6.67 1,600 1,600 1,400 240,000 384,000,000
16/10/2012 1,500 0.10 ▲ 7.14 1,300 1,500 1,300 486,600 729,900,000
15/10/2012 1,400 -0.10 ▼ -6.67 1,400 1,400 1,400 100 140,000
12/10/2012 1,500 -0.10 ▼ -6.25 1,500 1,500 1,500 500 750,000
11/10/2012 1,600 -0.10 ▼ -5.88 1,600 1,600 1,600 300 480,000
10/10/2012 1,700 -0.10 ▼ -5.56 1,700 1,700 1,700 200 340,000
09/10/2012 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 100 180,000
08/10/2012 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 1,100 2,090,000
05/10/2012 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 100 200,000
04/10/2012 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 100 210,000
03/10/2012 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 100 220,000
02/10/2012 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 100 230,000
01/10/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 1,100 2,640,000
28/09/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
27/09/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 100 250,000
26/09/2012 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 5,100 13,260,000
25/09/2012 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 1,300 3,380,000
24/09/2012 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 6,200 16,120,000
21/09/2012 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 2,400 6,240,000
20/09/2012 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 20,400 51,000,000
19/09/2012 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 14,400 37,440,000
18/09/2012 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 17,300 43,250,000
17/09/2012 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 7,500 19,500,000
14/09/2012 2,600 -0.10 ▼ -3.70 2,800 2,800 2,600 2,300 5,980,000
13/09/2012 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 1,500 4,050,000
12/09/2012 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 3,100 8,370,000
11/09/2012 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 7,200 20,160,000
10/09/2012 2,800 -0.20 ▼ -6.67 2,800 2,800 2,800 100 280,000
07/09/2012 3,000 0.00 ■■ 0.00 2,800 3,000 2,800 5,100 15,300,000
06/09/2012 3,000 0.00 ■■ 0.00 2,800 3,000 2,800 9,600 28,800,000
05/09/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 4,200 12,600,000
04/09/2012 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 2,700 8,370,000
31/08/2012 3,100 0.00 ■■ 0.00 2,900 3,100 2,900 6,100 18,910,000
30/08/2012 3,100 0.00 ■■ 0.00 2,900 3,100 2,900 5,800 17,980,000
29/08/2012 3,100 0.20 ▲ 6.90 2,900 3,100 2,900 16,100 49,910,000
28/08/2012 2,900 0.00 ■■ 0.00 2,700 2,900 2,700 6,500 18,850,000
27/08/2012 2,900 -0.20 ▼ -6.45 3,100 3,100 2,900 15,400 44,660,000
24/08/2012 3,100 0.20 ▲ 6.90 2,700 3,100 2,700 32,100 99,510,000
23/08/2012 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 8,700 25,230,000
22/08/2012 3,100 -0.20 ▼ -6.06 3,100 3,200 3,100 17,000 52,700,000
21/08/2012 3,300 -0.20 ▼ -5.71 3,400 3,400 3,300 18,500 61,050,000
20/08/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,400 14,700 51,450,000
17/08/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,400 13,800 49,680,000
16/08/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 500 1,750,000
15/08/2012 3,500 -0.20 ▼ -5.41 3,700 3,700 3,500 40,300 141,050,000
14/08/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,600 59,400 219,780,000
13/08/2012 3,800 -0.10 ▼ -2.56 3,700 3,800 3,700 3,400 12,920,000
10/08/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
09/08/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 10,000 39,000,000
08/08/2012 3,800 0.10 ▲ 2.70 3,800 3,900 3,600 28,500 108,300,000
07/08/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 11,100 41,070,000
06/08/2012 3,800 0.10 ▲ 2.70 3,700 3,900 3,700 17,000 64,600,000
03/08/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 8,700 32,190,000
02/08/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 7,400 27,380,000
01/08/2012 3,700 -0.10 ▼ -2.63 3,600 3,700 3,600 12,200 45,140,000
31/07/2012 3,800 0.10 ▲ 2.70 3,600 3,800 3,500 16,300 61,940,000
30/07/2012 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 3,500 12,950,000
27/07/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,500 5,850,000
26/07/2012 3,900 -0.10 ▼ -2.50 3,800 4,000 3,800 17,500 68,250,000
25/07/2012 4,000 -0.10 ▼ -2.44 3,900 4,000 3,900 7,800 31,200,000
24/07/2012 4,100 -0.10 ▼ -2.38 4,100 4,100 4,000 23,400 95,940,000
23/07/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 18,800 78,960,000
20/07/2012 4,200 0.00 ■■ 0.00 4,400 4,400 4,200 57,700 242,340,000
19/07/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 76,600 321,720,000
18/07/2012 4,000 -0.20 ▼ -4.76 4,100 4,200 4,000 42,200 168,800,000
17/07/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 9,100 38,220,000
16/07/2012 4,000 -0.10 ▼ -2.44 4,300 4,300 4,000 12,700 50,800,000
13/07/2012 4,100 0.00 ■■ 0.00 4,100 4,200 3,900 55,200 226,320,000
12/07/2012 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 11,300 46,330,000
11/07/2012 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 2,100 8,400,000
10/07/2012 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 12,400 49,600,000
09/07/2012 4,000 -0.30 ▼ -6.98 4,000 4,000 4,000 4,100 16,400,000
06/07/2012 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 26,500 113,950,000
05/07/2012 4,300 0.10 ▲ 2.38 4,300 4,300 3,900 14,000 60,200,000
04/07/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 29,200 122,640,000
03/07/2012 4,200 -0.20 ▼ -4.55 4,200 4,500 4,000 67,400 283,080,000
02/07/2012 4,400 0.00 ■■ 0.00 4,200 4,500 4,100 20,100 88,440,000
29/06/2012 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 41,000 180,400,000
28/06/2012 4,400 -0.20 ▼ -4.35 4,100 4,400 4,100 50,900 223,960,000
27/06/2012 4,600 0.10 ▲ 2.22 4,600 4,600 4,200 35,500 163,300,000
26/06/2012 4,500 -0.10 ▼ -2.17 4,400 4,600 4,300 26,700 120,150,000
25/06/2012 4,600 -0.20 ▼ -4.17 4,600 4,800 4,500 25,700 118,220,000
22/06/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,500 3,400 16,320,000
21/06/2012 4,800 0.20 ▲ 4.35 4,700 4,800 4,600 3,400 16,320,000
20/06/2012 4,600 -0.30 ▼ -6.12 4,800 4,900 4,600 21,400 98,440,000
19/06/2012 4,900 -0.10 ▼ -2.00 5,000 5,000 4,800 6,100 29,890,000
18/06/2012 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 23,500 117,500,000
15/06/2012 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 85,400 427,000,000
14/06/2012 5,000 0.20 ▲ 4.17 4,800 5,000 4,600 36,200 181,000,000
13/06/2012 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 42,100 202,080,000
12/06/2012 5,000 -0.20 ▼ -3.85 5,300 5,300 4,800 61,700 308,500,000
11/06/2012 5,200 -0.10 ▼ -1.89 5,300 5,300 5,100 12,300 63,960,000
08/06/2012 5,300 0.00 ■■ 0.00 5,500 5,500 5,100 16,900 89,570,000
07/06/2012 5,300 0.30 ▲ 6.00 5,200 5,300 5,100 106,500 564,450,000
06/06/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10,600 53,000,000
05/06/2012 5,000 0.20 ▲ 4.17 5,000 5,000 4,900 8,100 40,500,000
04/06/2012 4,800 -0.10 ▼ -2.04 4,800 4,800 4,600 94,900 455,520,000
01/06/2012 4,900 0.00 ■■ 0.00 5,200 5,200 4,800 5,800 28,420,000
31/05/2012 4,900 -0.30 ▼ -5.77 5,100 5,100 4,900 104,800 513,520,000
30/05/2012 5,200 -0.20 ▼ -3.70 5,300 5,300 5,200 2,000 10,400,000
29/05/2012 5,400 -0.10 ▼ -1.82 5,200 5,400 5,200 15,300 82,620,000
28/05/2012 5,500 0.10 ▲ 1.85 5,700 5,700 5,300 7,700 42,350,000
25/05/2012 5,400 0.30 ▲ 5.88 5,200 5,400 5,200 107,200 578,880,000
24/05/2012 5,100 0.00 ■■ 0.00 5,200 5,200 4,900 78,700 401,370,000
23/05/2012 5,100 -0.40 ▼ -7.27 5,200 5,400 5,100 74,100 377,910,000
22/05/2012 5,500 0.10 ▲ 1.85 5,600 5,600 5,300 30,100 165,550,000
21/05/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,200 82,100 443,340,000
18/05/2012 5,200 -0.20 ▼ -3.70 5,100 5,200 4,900 143,600 746,720,000
17/05/2012 5,400 0.00 ■■ 0.00 5,400 5,600 5,200 35,100 189,540,000
16/05/2012 5,400 0.00 ■■ 0.00 5,100 5,500 5,100 80,100 432,540,000
15/05/2012 5,400 -0.40 ▼ -6.90 5,400 5,700 5,400 108,600 586,440,000
14/05/2012 5,800 -0.40 ▼ -6.45 6,200 6,200 5,800 117,500 681,500,000
11/05/2012 6,200 -0.40 ▼ -6.06 6,600 6,700 6,200 154,500 957,900,000
10/05/2012 6,600 0.40 ▲ 6.45 6,300 6,600 6,200 350,900 2,315,940,000
09/05/2012 6,200 -0.10 ▼ -1.59 6,300 6,300 5,900 181,600 1,125,920,000
08/05/2012 6,300 -0.10 ▼ -1.56 6,500 6,600 6,200 274,600 1,729,980,000
07/05/2012 6,400 0.40 ▲ 6.67 6,200 6,400 6,200 191,300 1,224,320,000
04/05/2012 6,000 0.30 ▲ 5.26 5,700 6,000 5,700 254,400 1,526,400,000
03/05/2012 5,700 0.30 ▲ 5.56 5,500 5,700 5,400 406,700 2,318,190,000
02/05/2012 5,400 0.30 ▲ 5.88 5,200 5,400 5,200 320,200 1,729,080,000
27/04/2012 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 33,500 170,850,000
26/04/2012 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 37,800 189,000,000
25/04/2012 5,000 0.00 ■■ 0.00 5,000 5,200 4,900 80,000 400,000,000
24/04/2012 5,000 0.10 ▲ 2.04 4,700 5,000 4,700 108,500 542,500,000
23/04/2012 4,900 -0.10 ▼ -2.00 5,100 5,100 4,900 53,100 260,190,000
20/04/2012 5,000 -0.10 ▼ -1.96 4,900 5,200 4,900 71,600 358,000,000
19/04/2012 5,100 -0.20 ▼ -3.77 5,300 5,400 5,000 111,000 566,100,000
18/04/2012 5,300 -0.20 ▼ -3.64 5,300 5,500 5,200 177,400 940,220,000
17/04/2012 5,500 0.00 ■■ 0.00 5,600 5,700 5,300 119,500 657,250,000
16/04/2012 5,500 0.20 ▲ 3.77 5,300 5,600 5,300 62,700 344,850,000
13/04/2012 5,300 -0.20 ▼ -3.64 5,600 5,600 5,300 50,200 266,060,000
12/04/2012 5,500 0.40 ▲ 7.84 5,300 5,500 5,300 408,700 2,247,850,000
11/04/2012 5,100 0.10 ▲ 2.00 5,100 5,200 5,000 155,400 792,540,000
10/04/2012 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 15,200 76,000,000
09/04/2012 5,000 0.10 ▲ 2.04 4,900 5,100 4,800 70,900 354,500,000
06/04/2012 4,900 -0.10 ▼ -2.00 5,100 5,100 4,700 78,700 385,630,000
05/04/2012 5,000 0.10 ▲ 2.04 4,600 5,000 4,600 46,600 233,000,000
04/04/2012 4,900 0.00 ■■ 0.00 5,100 5,100 4,700 21,600 105,840,000
03/04/2012 4,900 0.30 ▲ 6.52 4,900 4,900 4,500 43,600 213,640,000
30/03/2012 4,600 -0.30 ▼ -6.12 5,000 5,000 4,600 67,700 311,420,000
29/03/2012 4,900 -0.30 ▼ -5.77 5,300 5,300 4,900 161,900 793,310,000
28/03/2012 5,200 0.10 ▲ 1.96 5,400 5,400 4,800 111,800 581,360,000
27/03/2012 5,100 -0.20 ▼ -3.77 5,600 5,600 5,000 219,500 1,119,450,000
26/03/2012 5,300 0.30 ▲ 6.00 5,100 5,300 5,100 87,700 464,810,000
23/03/2012 5,000 0.30 ▲ 6.38 4,800 5,000 4,800 219,100 1,095,500,000
22/03/2012 4,700 0.00 ■■ 0.00 4,800 4,800 4,600 44,200 207,740,000
21/03/2012 4,700 0.20 ▲ 4.44 4,600 4,700 4,600 159,200 748,240,000
20/03/2012 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 55,900 251,550,000
19/03/2012 4,400 -0.10 ▼ -2.22 4,700 4,700 4,400 22,700 99,880,000
16/03/2012 4,500 -0.10 ▼ -2.17 4,500 4,700 4,400 63,000 283,500,000
15/03/2012 4,600 0.30 ▲ 6.98 4,500 4,700 4,200 26,300 120,980,000
14/03/2012 4,300 -0.10 ▼ -2.27 4,600 4,600 4,300 47,000 202,100,000
13/03/2012 4,400 0.30 ▲ 7.32 4,300 4,400 4,300 31,900 140,360,000
12/03/2012 4,100 -0.30 ▼ -6.82 4,300 4,500 4,100 61,200 250,920,000
09/03/2012 4,400 0.00 ■■ 0.00 4,400 4,600 4,300 47,500 209,000,000
08/03/2012 4,400 -0.50 ▼ -10.20 4,600 4,800 4,400 46,000 202,400,000
07/03/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,600 99,000 485,100,000
06/03/2012 4,700 -0.10 ▼ -2.08 5,100 5,100 4,600 127,000 596,900,000
05/03/2012 4,800 0.20 ▲ 4.35 4,700 4,800 4,700 42,300 203,040,000
02/03/2012 4,600 0.10 ▲ 2.22 4,200 4,700 4,200 125,500 577,300,000
01/03/2012 4,500 -0.20 ▼ -4.26 4,500 4,500 4,300 50,400 226,800,000
29/02/2012 4,700 0.30 ▲ 6.82 4,400 4,700 4,400 92,400 434,280,000
28/02/2012 4,400 -0.20 ▼ -4.35 4,800 4,800 4,400 133,900 589,160,000
27/02/2012 4,600 0.40 ▲ 9.52 4,100 4,600 4,100 111,700 513,820,000
24/02/2012 4,200 0.10 ▲ 2.44 4,200 4,300 4,200 98,300 412,860,000
23/02/2012 4,100 0.20 ▲ 5.13 4,100 4,100 3,900 79,500 325,950,000
22/02/2012 3,900 0.10 ▲ 2.63 3,900 4,000 3,700 41,400 161,460,000
21/02/2012 3,800 -0.10 ▼ -2.56 3,900 4,100 3,800 63,200 240,160,000
20/02/2012 3,900 0.20 ▲ 5.41 3,800 3,900 3,700 69,700 271,830,000
17/02/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,600 19,400 71,780,000
16/02/2012 3,600 0.10 ▲ 2.86 3,700 3,700 3,400 8,400 30,240,000
15/02/2012 3,500 -0.20 ▼ -5.41 3,800 3,800 3,500 5,500 19,250,000
14/02/2012 3,700 0.20 ▲ 5.71 3,700 3,700 3,600 22,000 81,400,000
13/02/2012 3,500 -0.10 ▼ -2.78 3,800 3,800 3,500 15,400 53,900,000
10/02/2012 3,600 -0.20 ▼ -5.26 3,900 4,000 3,600 25,800 92,880,000
09/02/2012 3,800 0.00 ■■ 0.00 4,000 4,000 3,700 50,500 191,900,000
08/02/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 36,600 139,080,000
07/02/2012 3,800 0.10 ▲ 2.70 3,900 3,900 3,600 10,500 39,900,000
06/02/2012 3,700 -0.20 ▼ -5.13 4,000 4,000 3,700 12,800 47,360,000
03/02/2012 3,900 -0.20 ▼ -4.88 4,300 4,300 3,900 26,900 104,910,000
02/02/2012 4,100 0.30 ▲ 7.89 4,100 4,100 3,800 51,700 211,970,000
01/02/2012 3,800 -0.10 ▼ -2.56 4,000 4,000 3,700 24,400 92,720,000
31/01/2012 3,900 0.20 ▲ 5.41 3,800 3,900 3,800 47,300 184,470,000
30/01/2012 3,700 0.10 ▲ 2.78 3,800 3,800 3,700 7,000 25,900,000
20/01/2012 3,600 -0.10 ▼ -2.70 3,800 3,800 3,600 12,000 43,200,000
19/01/2012 3,700 0.20 ▲ 5.71 3,600 3,700 3,600 23,900 88,430,000
18/01/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,400 12,700 44,450,000
17/01/2012 3,400 0.10 ▲ 3.03 3,400 3,500 3,300 18,500 62,900,000
16/01/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,100 23,700 78,210,000
13/01/2012 3,200 0.20 ▲ 6.67 3,200 3,200 3,000 9,600 30,720,000
12/01/2012 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 16,100 48,300,000
11/01/2012 3,100 0.00 ■■ 0.00 3,300 3,300 3,100 15,000 46,500,000
10/01/2012 3,100 0.20 ▲ 6.90 3,100 3,100 3,000 10,800 33,480,000
09/01/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 1,300 3,770,000
06/01/2012 2,800 -0.20 ▼ -6.67 2,800 2,900 2,800 22,600 63,280,000
05/01/2012 3,000 -0.10 ▼ -3.23 3,000 3,100 3,000 8,400 25,200,000
04/01/2012 3,100 0.10 ▲ 3.33 3,200 3,200 3,000 11,100 34,410,000
03/01/2012 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 7,400 22,200,000
30/12/2011 3,100 0.20 ▲ 6.90 3,000 3,100 2,900 14,200 44,020,000
29/12/2011 2,900 0.00 ■■ 0.00 3,000 3,000 2,800 11,900 34,510,000
28/12/2011 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 11,700 33,930,000
27/12/2011 2,800 -0.20 ▼ -6.67 2,800 2,900 2,800 48,700 136,360,000
26/12/2011 3,000 -0.10 ▼ -3.23 3,000 3,200 3,000 18,600 55,800,000
23/12/2011 3,100 -0.20 ▼ -6.06 3,500 3,500 3,100 39,300 121,830,000
22/12/2011 3,300 -0.20 ▼ -5.71 3,400 3,400 3,300 35,700 117,810,000
21/12/2011 3,500 -0.10 ▼ -2.78 3,600 3,600 3,400 22,300 78,050,000
20/12/2011 3,600 -0.20 ▼ -5.26 3,600 3,700 3,600 37,000 133,200,000
19/12/2011 3,800 -0.10 ▼ -2.56 4,000 4,000 3,700 9,400 35,720,000
16/12/2011 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 23,200 90,480,000
15/12/2011 3,800 -0.10 ▼ -2.56 3,800 3,800 3,700 14,600 55,480,000
14/12/2011 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 31,000 120,900,000
13/12/2011 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 18,100 72,400,000
12/12/2011 4,000 -0.30 ▼ -6.98 4,000 4,200 4,000 8,700 34,800,000
09/12/2011 4,300 -0.10 ▼ -2.27 4,300 4,300 4,200 18,900 81,270,000
08/12/2011 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 28,200 124,080,000
07/12/2011 4,400 -0.10 ▼ -2.22 4,400 4,500 4,400 14,600 64,240,000
06/12/2011 4,500 0.10 ▲ 2.27 4,600 4,600 4,500 38,000 171,000,000
05/12/2011 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 12,200 53,680,000
02/12/2011 4,300 0.10 ▲ 2.38 4,400 4,400 4,100 11,800 50,740,000
01/12/2011 4,200 0.00 ■■ 0.00 4,400 4,400 4,200 8,900 37,380,000
30/11/2011 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 13,100 55,020,000
29/11/2011 4,200 -0.10 ▼ -2.33 4,400 4,500 4,200 22,800 95,760,000
28/11/2011 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 51,700 222,310,000
25/11/2011 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 32,900 134,890,000
24/11/2011 4,200 -0.20 ▼ -4.55 4,700 4,700 4,200 23,600 99,120,000
23/11/2011 4,400 -0.20 ▼ -4.35 4,600 4,600 4,300 9,800 43,120,000
22/11/2011 4,600 -0.10 ▼ -2.13 4,400 4,900 4,300 23,700 109,020,000
21/11/2011 4,700 0.00 ■■ 0.00 5,000 5,000 4,600 1,300 6,110,000
18/11/2011 4,700 -0.20 ▼ -4.08 4,800 5,100 4,700 6,400 30,080,000
17/11/2011 4,900 -0.40 ▼ -7.55 5,200 5,200 4,900 5,100 24,990,000
16/11/2011 5,300 0.20 ▲ 3.92 5,300 5,300 4,900 17,400 92,220,000
15/11/2011 5,100 0.10 ▲ 2.00 4,700 5,200 4,700 8,600 43,860,000
14/11/2011 5,000 -0.30 ▼ -5.66 5,000 5,100 5,000 17,600 88,000,000
11/11/2011 5,300 -0.10 ▼ -1.85 5,300 5,500 5,200 14,800 78,440,000
10/11/2011 5,400 -0.30 ▼ -5.26 5,500 5,500 5,300 22,700 122,580,000
09/11/2011 5,700 -0.10 ▼ -1.72 5,800 5,800 5,600 18,700 106,590,000
08/11/2011 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 34,200 198,360,000
07/11/2011 5,800 0.10 ▲ 1.75 6,000 6,000 5,600 17,500 101,500,000
04/11/2011 5,700 -0.30 ▼ -5.00 5,800 5,900 5,700 13,200 75,240,000
03/11/2011 6,000 0.10 ▲ 1.69 5,800 6,000 5,800 15,400 92,400,000
02/11/2011 5,900 -0.10 ▼ -1.67 6,000 6,000 5,600 58,800 346,920,000
01/11/2011 6,000 -0.30 ▼ -4.76 6,000 6,100 6,000 98,100 588,600,000
31/10/2011 6,300 -0.10 ▼ -1.56 6,700 6,700 6,200 93,300 587,790,000
28/10/2011 6,400 0.40 ▲ 6.67 6,100 6,400 6,100 79,000 505,600,000
27/10/2011 6,000 -0.20 ▼ -3.23 6,100 6,100 6,000 4,300 25,800,000
26/10/2011 6,200 0.30 ▲ 5.08 5,700 6,300 5,600 18,100 112,220,000
25/10/2011 5,900 -0.40 ▼ -6.35 6,000 6,200 5,900 26,200 154,580,000
24/10/2011 6,300 -0.10 ▼ -1.56 6,400 6,400 6,100 17,900 112,770,000
21/10/2011 6,400 0.30 ▲ 4.92 5,800 6,400 5,800 158,900 1,016,960,000
20/10/2011 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 4,900 29,890,000
19/10/2011 6,000 -0.10 ▼ -1.64 6,400 6,400 5,900 83,900 503,400,000
18/10/2011 6,100 -0.30 ▼ -4.69 6,200 6,200 6,100 37,200 226,920,000
17/10/2011 6,400 0.00 ■■ 0.00 6,700 6,700 6,400 4,200 26,880,000
14/10/2011 6,400 -0.10 ▼ -1.54 6,600 6,600 6,400 4,800 30,720,000
13/10/2011 6,500 -0.10 ▼ -1.52 6,600 6,600 6,200 98,400 639,600,000
12/10/2011 6,600 -0.30 ▼ -4.35 6,700 6,700 6,600 64,400 425,040,000
11/10/2011 6,900 0.00 ■■ 0.00 7,100 7,200 6,800 29,700 204,930,000
10/10/2011 6,900 0.10 ▲ 1.47 6,900 6,900 6,800 27,500 189,750,000
07/10/2011 6,800 -0.20 ▼ -2.86 7,000 7,200 6,800 44,100 299,880,000
06/10/2011 7,000 0.40 ▲ 6.06 6,700 7,000 6,700 73,900 517,300,000
05/10/2011 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 32,900 217,140,000
04/10/2011 6,600 0.10 ▲ 1.54 6,600 6,800 6,300 48,400 319,440,000
03/10/2011 6,500 0.00 ■■ 0.00 6,600 6,900 6,400 104,200 677,300,000
30/09/2011 6,500 -0.40 ▼ -5.80 6,800 6,900 6,500 132,000 858,000,000
29/09/2011 6,900 -0.40 ▼ -5.48 7,300 7,300 6,800 57,600 397,440,000
28/09/2011 7,300 0.30 ▲ 4.29 7,100 7,300 6,800 157,100 1,146,830,000
27/09/2011 7,000 0.10 ▲ 1.45 7,000 7,100 6,800 77,900 545,300,000
26/09/2011 6,900 -0.40 ▼ -5.48 7,200 7,200 6,800 116,900 806,610,000
23/09/2011 7,300 -0.20 ▼ -2.67 7,100 7,400 7,100 46,300 337,990,000
22/09/2011 7,500 0.20 ▲ 2.74 7,500 7,600 6,900 121,200 909,000,000
21/09/2011 7,300 -0.40 ▼ -5.19 7,300 7,800 7,300 265,100 1,935,230,000
20/09/2011 7,700 -0.60 ▼ -7.23 8,600 8,600 7,700 333,200 2,565,640,000
19/09/2011 8,300 0.70 ▲ 9.21 7,800 8,300 7,700 84,400 700,520,000
16/09/2011 7,600 -0.50 ▼ -6.17 8,400 8,400 7,600 152,100 1,155,960,000
15/09/2011 8,100 0.40 ▲ 5.19 8,100 8,200 7,400 635,500 5,147,550,000
14/09/2011 7,700 0.50 ▲ 6.94 7,700 7,700 7,700 648,800 4,995,760,000
13/09/2011 7,200 0.40 ▲ 5.88 7,200 7,200 7,200 21,000 151,200,000
12/09/2011 6,800 0.40 ▲ 6.25 6,400 6,800 6,400 157,600 1,071,680,000
09/09/2011 6,400 0.20 ▲ 3.23 6,300 6,500 6,200 69,500 444,800,000
08/09/2011 6,200 -0.10 ▼ -1.59 6,500 6,500 6,200 82,800 513,360,000
07/09/2011 6,300 0.50 ▲ 8.62 6,000 6,300 5,900 90,100 567,630,000
06/09/2011 5,800 -0.30 ▼ -4.92 5,900 6,000 5,800 35,100 203,580,000
05/09/2011 6,100 -0.10 ▼ -1.61 6,100 6,400 5,900 55,800 340,380,000
01/09/2011 6,200 0.10 ▲ 1.64 6,300 6,300 6,000 69,400 430,280,000
31/08/2011 6,100 0.10 ▲ 1.67 6,000 6,300 6,000 38,900 237,290,000
30/08/2011 6,000 0.10 ▲ 1.69 6,100 6,200 6,000 100,700 604,200,000
29/08/2011 5,900 0.20 ▲ 3.51 5,600 6,000 5,600 35,200 207,680,000
26/08/2011 5,700 0.10 ▲ 1.79 5,900 5,900 5,600 35,000 199,500,000
25/08/2011 5,600 -0.20 ▼ -3.45 5,700 5,800 5,600 29,100 162,960,000
24/08/2011 5,800 -0.10 ▼ -1.69 6,100 6,100 5,800 15,800 91,640,000
23/08/2011 5,900 -0.40 ▼ -6.35 6,000 6,100 5,900 17,800 105,020,000
22/08/2011 6,300 0.30 ▲ 5.00 5,900 6,300 5,900 91,900 578,970,000
19/08/2011 6,000 -0.10 ▼ -1.64 6,400 6,400 5,800 17,100 102,600,000
18/08/2011 6,100 0.20 ▲ 3.39 6,300 6,300 6,000 67,500 411,750,000
17/08/2011 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 13,200 77,880,000
16/08/2011 5,800 0.20 ▲ 3.57 5,700 5,800 5,600 8,700 50,460,000
15/08/2011 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 14,400 80,640,000
12/08/2011 5,700 0.20 ▲ 3.64 5,700 5,700 5,500 17,800 101,460,000
11/08/2011 5,500 -0.10 ▼ -1.79 5,500 5,500 5,400 8,300 45,650,000
10/08/2011 5,600 0.10 ▲ 1.82 5,600 5,600 5,400 32,900 184,240,000
09/08/2011 5,500 -0.10 ▼ -1.79 5,500 5,500 5,400 13,200 72,600,000
08/08/2011 5,600 -0.40 ▼ -6.67 6,000 6,000 5,600 14,000 78,400,000
05/08/2011 6,000 0.10 ▲ 1.69 5,900 6,100 5,900 24,800 148,800,000
04/08/2011 5,900 0.20 ▲ 3.51 5,800 5,900 5,700 14,200 83,780,000
03/08/2011 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 13,900 79,230,000
02/08/2011 5,700 0.00 ■■ 0.00 5,800 5,800 5,500 39,700 226,290,000
01/08/2011 5,700 -0.20 ▼ -3.39 5,900 6,000 5,600 41,600 237,120,000
29/07/2011 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 16,600 97,940,000
28/07/2011 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 26,700 160,200,000
27/07/2011 6,000 -0.10 ▼ -1.64 6,000 6,100 5,900 38,500 231,000,000
26/07/2011 6,100 0.10 ▲ 1.67 6,300 6,300 6,000 12,600 76,860,000
25/07/2011 6,000 -0.40 ▼ -6.25 6,500 6,500 6,000 28,600 171,600,000
22/07/2011 6,400 -0.10 ▼ -1.54 6,300 6,400 6,300 6,000 38,400,000
21/07/2011 6,500 -0.20 ▼ -2.99 6,500 6,500 6,500 4,300 27,950,000
20/07/2011 6,700 0.60 ▲ 9.84 6,300 6,700 6,200 37,600 251,920,000
19/07/2011 6,100 -0.40 ▼ -6.15 6,500 6,500 6,100 39,300 239,730,000
18/07/2011 6,500 0.00 ■■ 0.00 6,700 6,700 6,400 17,100 111,150,000
15/07/2011 7,300 0.10 ▲ 1.39 7,300 7,300 7,100 29,300 213,890,000
14/07/2011 7,200 0.10 ▲ 1.41 7,100 7,300 7,100 30,700 221,040,000
13/07/2011 7,100 -0.20 ▼ -2.74 7,200 7,400 7,100 15,400 109,340,000
12/07/2011 7,300 0.30 ▲ 4.29 7,200 7,300 6,900 41,400 302,220,000
11/07/2011 7,000 -0.20 ▼ -2.78 7,100 7,100 6,900 21,200 148,400,000
08/07/2011 7,200 -0.10 ▼ -1.37 7,200 7,300 7,100 23,300 167,760,000
07/07/2011 7,300 0.20 ▲ 2.82 7,200 7,300 7,100 37,300 272,290,000
06/07/2011 7,100 -0.20 ▼ -2.74 7,400 7,400 7,100 36,600 259,860,000
05/07/2011 7,300 0.40 ▲ 5.80 7,200 7,300 7,200 98,800 721,240,000
04/07/2011 6,900 0.00 ■■ 0.00 7,000 7,100 6,700 76,100 525,090,000
01/07/2011 6,900 -0.40 ▼ -5.48 7,100 7,100 6,800 51,200 353,280,000
30/06/2011 7,300 0.00 ■■ 0.00 7,500 7,600 7,300 25,700 187,610,000
29/06/2011 7,300 0.20 ▲ 2.82 7,600 7,600 7,100 3,600 26,280,000
28/06/2011 7,100 -0.40 ▼ -5.33 7,500 7,500 7,100 17,700 125,670,000
27/06/2011 7,500 -0.10 ▼ -1.32 7,900 7,900 7,100 19,900 149,250,000
24/06/2011 7,600 0.10 ▲ 1.33 7,600 7,700 7,400 10,900 82,840,000
23/06/2011 7,500 -0.30 ▼ -3.85 7,800 7,800 7,500 18,800 141,000,000
22/06/2011 7,800 -0.20 ▼ -2.50 8,000 8,100 7,800 47,900 373,620,000
21/06/2011 8,000 0.50 ▲ 6.67 8,000 8,000 7,500 61,400 491,200,000
20/06/2011 7,500 -0.30 ▼ -3.85 7,400 7,800 7,300 67,900 509,250,000
17/06/2011 7,800 -0.50 ▼ -6.02 8,100 8,100 7,800 73,700 574,860,000
16/06/2011 8,300 0.10 ▲ 1.22 7,900 8,500 7,900 41,100 341,130,000
15/06/2011 8,200 -0.40 ▼ -4.65 8,500 8,500 8,200 71,900 589,580,000
14/06/2011 8,600 0.00 ■■ 0.00 8,600 9,000 8,500 277,000 2,382,200,000
13/06/2011 8,600 0.50 ▲ 6.17 8,600 8,600 8,400 72,900 626,940,000
10/06/2011 8,100 0.40 ▲ 5.19 8,100 8,100 8,000 80,300 650,430,000
09/06/2011 7,700 0.50 ▲ 6.94 7,300 7,700 7,000 64,100 493,570,000
08/06/2011 7,200 0.20 ▲ 2.86 7,400 7,400 6,800 51,400 370,080,000
07/06/2011 7,000 0.30 ▲ 4.48 6,900 7,000 6,900 61,900 433,300,000
06/06/2011 6,700 -0.20 ▼ -2.90 6,700 6,800 6,600 60,500 405,350,000
03/06/2011 6,900 0.10 ▲ 1.47 7,200 7,200 6,800 159,400 1,099,860,000
02/06/2011 6,800 0.40 ▲ 6.25 6,400 6,800 6,400 43,000 292,400,000
01/06/2011 6,400 0.40 ▲ 6.67 5,900 6,400 5,900 60,100 384,640,000
31/05/2011 6,000 -0.10 ▼ -1.64 6,100 6,100 5,900 28,600 171,600,000
30/05/2011 6,100 -0.10 ▼ -1.61 6,200 6,400 6,000 77,000 469,700,000
27/05/2011 6,200 -0.10 ▼ -1.59 6,200 6,200 6,100 49,500 306,900,000
26/05/2011 6,300 0.30 ▲ 5.00 5,600 6,400 5,600 143,700 905,310,000
25/05/2011 6,000 -0.40 ▼ -6.25 6,000 6,400 6,000 56,000 336,000,000
24/05/2011 6,400 -0.40 ▼ -5.88 6,600 6,600 6,400 40,900 261,760,000
23/05/2011 6,800 -0.50 ▼ -6.85 6,800 6,800 6,700 71,700 487,560,000
20/05/2011 7,300 -0.20 ▼ -2.67 7,300 7,300 7,200 13,900 101,470,000
19/05/2011 7,500 -0.20 ▼ -2.60 7,700 7,700 7,500 20,100 150,750,000
18/05/2011 7,700 -0.30 ▼ -3.75 7,800 7,900 7,600 71,100 547,470,000
17/05/2011 8,000 -0.30 ▼ -3.61 8,200 8,200 7,900 58,400 467,200,000
16/05/2011 8,300 -0.20 ▼ -2.35 8,200 8,500 8,200 10,700 88,810,000
13/05/2011 8,500 0.00 ■■ 0.00 8,400 8,600 8,400 28,000 238,000,000
12/05/2011 8,500 0.00 ■■ 0.00 8,400 8,600 8,300 30,500 259,250,000
11/05/2011 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 7,800 66,300,000
10/05/2011 8,500 -0.20 ▼ -2.30 8,600 8,800 8,500 34,400 292,400,000
09/05/2011 8,700 0.20 ▲ 2.35 8,600 8,700 8,500 21,200 184,440,000
06/05/2011 8,500 0.10 ▲ 1.19 8,500 8,500 8,400 25,000 212,500,000
05/05/2011 8,400 -0.20 ▼ -2.33 8,500 8,600 8,400 15,700 131,880,000
04/05/2011 8,600 0.00 ■■ 0.00 8,400 8,700 8,400 50,700 436,020,000
29/04/2011 8,600 0.30 ▲ 3.61 8,300 8,600 8,300 32,200 276,920,000
28/04/2011 8,300 -0.20 ▼ -2.35 8,500 8,700 8,300 31,700 263,110,000
27/04/2011 8,500 0.00 ■■ 0.00 8,500 8,600 8,300 20,800 176,800,000
26/04/2011 8,500 -0.30 ▼ -3.41 8,500 8,600 8,300 37,300 317,050,000
25/04/2011 8,800 0.40 ▲ 4.76 8,600 8,800 8,500 69,000 607,200,000
22/04/2011 8,400 -0.20 ▼ -2.33 8,100 8,700 8,100 47,100 395,640,000
21/04/2011 8,600 -0.30 ▼ -3.37 8,800 8,900 8,500 73,800 634,680,000
20/04/2011 8,900 -0.30 ▼ -3.26 9,000 9,000 8,700 27,200 242,080,000
19/04/2011 9,200 0.00 ■■ 0.00 9,800 9,800 9,000 40,300 370,760,000
18/04/2011 9,200 -0.40 ▼ -4.17 9,600 9,600 9,200 67,300 619,160,000
15/04/2011 9,600 -0.50 ▼ -4.95 10,100 10,100 9,600 49,300 473,280,000
14/04/2011 10,100 0.10 ▲ 1.00 10,100 10,100 9,900 32,700 330,270,000
13/04/2011 10,000 -0.20 ▼ -1.96 10,200 10,300 10,000 29,200 292,000,000
08/04/2011 10,200 -0.70 ▼ -6.42 10,900 10,900 10,000 182,700 1,863,540,000
07/04/2011 10,900 -0.10 ▼ -0.91 11,400 11,400 10,600 18,600 202,740,000
06/04/2011 11,000 0.40 ▲ 3.77 10,800 11,100 10,700 30,500 335,500,000
05/04/2011 10,600 0.00 ■■ 0.00 11,200 11,200 10,500 31,300 331,780,000
04/04/2011 10,600 -0.20 ▼ -1.85 10,800 10,800 10,500 23,900 253,340,000
01/04/2011 10,800 -0.50 ▼ -4.42 11,700 11,700 10,800 13,400 144,720,000
31/03/2011 11,300 -0.10 ▼ -0.88 11,900 11,900 11,000 15,200 171,760,000
30/03/2011 11,400 -0.30 ▼ -2.56 11,900 11,900 11,000 3,500 39,900,000
29/03/2011 11,700 0.20 ▲ 1.74 12,000 12,000 11,300 5,200 60,840,000
28/03/2011 11,500 -0.30 ▼ -2.54 12,300 12,300 11,500 6,600 75,900,000
25/03/2011 11,800 -0.70 ▼ -5.60 12,600 12,600 11,700 12,700 149,860,000
24/03/2011 12,500 0.60 ▲ 5.04 12,500 12,500 12,500 100 1,250,000
23/03/2011 11,900 0.10 ▲ 0.85 12,300 12,300 11,700 12,000 142,800,000
22/03/2011 11,800 -0.90 ▼ -7.09 12,600 12,600 11,800 43,600 514,480,000
21/03/2011 12,700 0.30 ▲ 2.42 12,900 12,900 12,500 27,100 344,170,000
18/03/2011 12,400 0.70 ▲ 5.98 12,000 12,400 11,900 37,600 466,240,000
17/03/2011 11,700 0.30 ▲ 2.63 11,800 11,800 11,400 3,900 45,630,000
16/03/2011 11,400 0.30 ▲ 2.70 11,900 11,900 11,300 17,300 197,220,000
15/03/2011 11,100 -0.50 ▼ -4.31 12,200 12,200 11,100 17,400 193,140,000
14/03/2011 11,600 -0.90 ▼ -7.20 13,000 13,000 11,600 9,200 106,720,000
11/03/2011 12,500 0.70 ▲ 5.93 11,900 12,500 11,900 64,100 801,250,000
10/03/2011 11,800 1.00 ▲ 9.26 11,400 11,800 11,400 41,300 487,340,000
09/03/2011 10,800 -0.30 ▼ -2.70 11,700 11,700 10,800 13,600 146,880,000
08/03/2011 11,100 0.50 ▲ 4.72 11,200 11,300 11,000 55,900 620,490,000
07/03/2011 10,600 -0.10 ▼ -0.93 11,400 11,400 10,200 24,900 263,940,000
04/03/2011 10,700 -0.40 ▼ -3.60 11,400 11,400 10,600 19,500 208,650,000
03/03/2011 11,100 -0.50 ▼ -4.31 11,900 11,900 10,900 41,300 458,430,000
02/03/2011 11,600 -0.60 ▼ -4.92 11,700 11,800 11,600 38,100 441,960,000
01/03/2011 12,200 -0.40 ▼ -3.17 12,500 12,700 12,200 13,300 162,260,000
28/02/2011 12,600 -0.30 ▼ -2.33 13,300 13,300 12,600 5,100 64,260,000
25/02/2011 12,900 0.50 ▲ 4.03 13,100 13,100 12,600 20,900 269,610,000
24/02/2011 12,400 -0.90 ▼ -6.77 13,000 13,000 12,200 11,600 143,840,000
23/02/2011 13,300 0.20 ▲ 1.53 13,800 13,900 12,800 16,200 215,460,000
22/02/2011 13,100 0.30 ▲ 2.34 13,800 13,800 12,900 11,500 150,650,000
21/02/2011 12,800 -0.60 ▼ -4.48 14,100 14,100 12,800 44,200 565,760,000
18/02/2011 13,400 -1.00 ▼ -6.94 14,300 15,200 13,400 79,100 1,059,940,000
17/02/2011 14,400 0.40 ▲ 2.86 14,000 14,400 14,000 11,600 167,040,000
16/02/2011 14,000 -0.20 ▼ -1.41 14,800 14,800 14,000 4,200 58,800,000
15/02/2011 14,200 -0.10 ▼ -0.70 14,400 14,400 14,000 7,500 106,500,000
14/02/2011 14,300 -0.50 ▼ -3.38 14,400 14,500 14,300 16,100 230,230,000
11/02/2011 14,800 0.00 ■■ 0.00 15,400 15,400 14,500 15,900 235,320,000
10/02/2011 14,800 -0.40 ▼ -2.63 15,600 15,600 14,800 9,000 133,200,000
09/02/2011 15,200 -0.50 ▼ -3.18 15,600 15,700 15,200 4,200 63,840,000
08/02/2011 15,700 1.70 ▲ 12.14 15,400 15,700 15,400 3,600 56,520,000
28/01/2011 14,000 -0.50 ▼ -3.45 14,900 14,900 14,000 4,000 56,000,000
27/01/2011 14,500 0.10 ▲ 0.69 14,100 14,500 14,100 5,400 78,300,000
26/01/2011 14,400 0.30 ▲ 2.13 14,300 14,400 14,300 6,400 92,160,000
25/01/2011 14,100 0.20 ▲ 1.44 14,700 14,700 13,400 4,400 62,040,000
24/01/2011 13,900 -0.60 ▼ -4.14 14,400 14,400 13,900 21,200 294,680,000
21/01/2011 14,500 0.00 ■■ 0.00 14,700 14,700 14,200 22,700 329,150,000
20/01/2011 14,500 -0.50 ▼ -3.33 14,900 14,900 14,500 3,500 50,750,000
19/01/2011 15,000 0.30 ▲ 2.04 15,200 15,200 14,500 1,900 28,500,000
18/01/2011 14,700 -0.30 ▼ -2.00 15,100 15,100 14,500 6,500 95,550,000
17/01/2011 15,000 -0.20 ▼ -1.32 15,200 15,300 14,700 21,500 322,500,000
14/01/2011 15,200 0.30 ▲ 2.01 15,000 15,200 15,000 1,500 22,800,000
13/01/2011 14,900 0.40 ▲ 2.76 15,200 15,200 14,800 15,800 235,420,000
12/01/2011 14,500 0.20 ▲ 1.40 15,000 15,000 14,500 7,800 113,100,000
11/01/2011 14,300 -0.50 ▼ -3.38 14,900 14,900 14,300 22,900 327,470,000
10/01/2011 14,800 -0.80 ▼ -5.13 15,000 15,400 14,500 29,800 441,040,000
07/01/2011 15,600 -0.20 ▼ -1.27 15,300 15,600 15,300 9,800 152,880,000
06/01/2011 15,800 0.20 ▲ 1.28 15,100 15,800 15,100 3,500 55,300,000
05/01/2011 15,600 -0.20 ▼ -1.27 15,200 15,700 15,000 36,100 563,160,000
04/01/2011 15,800 0.20 ▲ 1.28 15,900 15,900 15,700 2,500 39,500,000
31/12/2010 15,600 0.00 ■■ 0.00 16,100 16,100 15,300 11,000 171,600,000
30/12/2010 15,600 0.10 ▲ 0.65 15,700 16,600 15,500 20,100 313,560,000
29/12/2010 15,500 -1.00 ▼ -6.06 16,900 16,900 15,500 19,000 294,500,000
28/12/2010 16,500 1.10 ▲ 7.14 15,900 16,500 15,500 39,700 655,050,000
27/12/2010 15,400 0.00 ■■ 0.00 15,800 15,800 15,000 23,900 368,060,000
24/12/2010 15,400 0.10 ▲ 0.65 15,800 15,800 15,200 13,300 204,820,000
23/12/2010 15,300 -0.90 ▼ -5.56 16,200 16,200 15,200 45,000 688,500,000
22/12/2010 16,200 -0.20 ▼ -1.22 16,300 16,700 16,100 5,900 95,580,000
21/12/2010 16,400 -0.40 ▼ -2.38 16,900 16,900 15,900 47,500 779,000,000
20/12/2010 16,800 -0.50 ▼ -2.89 17,400 17,500 16,500 58,300 979,440,000
17/12/2010 17,300 0.70 ▲ 4.22 16,900 17,900 16,800 123,900 2,143,470,000
16/12/2010 16,600 -0.40 ▼ -2.35 18,500 18,500 16,300 71,500 1,186,900,000
15/12/2010 17,000 -0.50 ▼ -2.86 18,000 18,200 17,000 70,600 1,200,200,000
14/12/2010 17,500 -0.50 ▼ -2.78 19,200 19,200 16,800 176,200 3,083,500,000
13/12/2010 18,000 0.70 ▲ 4.05 18,000 18,000 17,500 98,500 1,773,000,000
10/12/2010 17,300 0.70 ▲ 4.22 16,900 17,300 16,200 99,900 1,728,270,000
09/12/2010 16,600 0.40 ▲ 2.47 15,600 16,700 15,400 67,000 1,112,200,000
08/12/2010 16,200 -0.50 ▼ -2.99 16,200 17,500 16,200 99,900 1,618,380,000
07/12/2010 16,700 -0.50 ▼ -2.91 17,000 18,200 16,700 134,600 2,247,820,000
06/12/2010 17,200 0.20 ▲ 1.18 18,000 18,100 17,100 238,100 4,095,320,000
03/12/2010 17,000 0.70 ▲ 4.29 16,800 17,000 16,800 157,100 2,670,700,000
02/12/2010 16,300 1.30 ▲ 8.67 15,300 16,300 14,400 175,100 2,854,130,000
01/12/2010 15,000 -0.40 ▼ -2.60 16,000 16,000 14,700 76,400 1,146,000,000
30/11/2010 15,400 0.50 ▲ 3.36 15,000 15,400 15,000 71,800 1,105,720,000
29/11/2010 14,900 0.90 ▲ 6.43 14,300 14,900 13,500 114,300 1,703,070,000
26/11/2010 14,000 0.10 ▲ 0.72 14,000 14,300 13,600 67,200 940,800,000
25/11/2010 13,900 0.70 ▲ 5.30 13,400 14,000 13,300 102,900 1,430,310,000
24/11/2010 13,200 0.10 ▲ 0.76 13,000 13,300 12,700 36,500 481,800,000
23/11/2010 13,100 0.30 ▲ 2.34 13,300 13,400 12,800 14,100 184,710,000
22/11/2010 12,800 -0.20 ▼ -1.54 13,000 13,000 12,600 3,800 48,640,000
19/11/2010 13,000 -0.60 ▼ -4.41 13,500 13,500 13,000 12,500 162,500,000
18/11/2010 13,600 1.20 ▲ 9.68 13,300 13,600 13,300 57,100 776,560,000
17/11/2010 12,400 -0.70 ▼ -5.34 13,600 13,600 12,300 44,700 554,280,000
16/11/2010 13,100 -0.50 ▼ -3.68 13,300 13,300 13,100 114,000 1,493,400,000
15/11/2010 13,600 -0.40 ▼ -2.86 14,400 14,400 13,400 49,400 671,840,000
12/11/2010 14,000 -0.50 ▼ -3.45 14,700 14,700 13,800 40,500 567,000,000
11/11/2010 14,500 -0.40 ▼ -2.68 14,900 15,000 14,400 21,400 310,300,000
10/11/2010 14,900 0.30 ▲ 2.05 14,700 14,900 14,500 36,200 539,380,000
09/11/2010 14,600 -0.40 ▼ -2.67 14,600 14,700 14,300 79,000 1,153,400,000
08/11/2010 15,000 -0.70 ▼ -4.46 15,900 15,900 15,000 38,300 574,500,000
05/11/2010 15,700 0.50 ▲ 3.29 16,100 16,300 15,500 28,700 450,590,000
04/11/2010 15,200 0.00 ■■ 0.00 15,500 15,500 15,200 20,200 307,040,000
03/11/2010 15,200 0.00 ■■ 0.00 15,400 15,500 15,000 41,400 629,280,000
02/11/2010 15,200 -0.30 ▼ -1.94 15,600 15,600 15,100 17,900 272,080,000
01/11/2010 15,500 -0.40 ▼ -2.52 15,500 15,800 15,500 10,700 165,850,000
29/10/2010 15,900 0.00 ■■ 0.00 16,100 16,200 15,900 25,000 397,500,000
28/10/2010 15,900 -0.40 ▼ -2.45 16,000 16,400 15,700 43,500 691,650,000
27/10/2010 16,300 -0.30 ▼ -1.81 17,000 17,100 16,200 29,300 477,590,000
26/10/2010 16,600 0.60 ▲ 3.75 16,400 16,600 16,400 96,100 1,595,260,000
25/10/2010 16,000 0.60 ▲ 3.90 14,200 16,100 14,200 41,200 659,200,000
22/10/2010 15,400 -1.20 ▼ -7.23 15,000 16,800 15,000 81,500 1,255,100,000
21/10/2010 16,600 0.60 ▲ 3.75 14,900 17,000 14,900 38,400 637,440,000
20/10/2010 22,600 -1.50 ▼ -6.22 22,800 22,800 22,600 123,900 2,800,140,000
19/10/2010 24,100 -1.50 ▼ -5.86 25,400 25,400 24,100 88,600 2,135,260,000
18/10/2010 25,600 -1.20 ▼ -4.48 27,000 27,000 25,500 52,600 1,346,560,000
15/10/2010 26,800 -0.60 ▼ -2.19 27,900 27,900 26,600 18,800 503,840,000
14/10/2010 27,400 0.00 ■■ 0.00 28,200 28,200 27,400 26,500 726,100,000
13/10/2010 27,400 0.00 ■■ 0.00 28,400 28,400 27,100 34,200 937,080,000
12/10/2010 27,400 -0.60 ▼ -2.14 29,000 29,500 27,300 37,300 1,022,020,000
11/10/2010 28,000 -0.40 ▼ -1.41 29,400 29,400 27,800 13,000 364,000,000
08/10/2010 28,400 -0.40 ▼ -1.39 29,800 29,800 28,200 19,600 556,640,000
07/10/2010 28,800 -0.90 ▼ -3.03 30,000 30,900 28,800 24,200 696,960,000
06/10/2010 29,700 0.70 ▲ 2.41 29,800 29,800 29,000 25,300 751,410,000
05/10/2010 29,000 -0.50 ▼ -1.69 29,600 29,600 27,100 102,500 2,972,500,000
04/10/2010 29,500 0.50 ▲ 1.72 29,800 30,800 27,600 57,200 1,687,400,000
01/10/2010 29,000 -0.70 ▼ -2.36 30,000 30,000 28,500 43,400 1,258,600,000
30/09/2010 29,700 0.40 ▲ 1.37 29,900 30,000 27,900 67,300 1,998,810,000
29/09/2010 29,300 -1.10 ▼ -3.62 29,500 30,500 29,300 56,900 1,667,170,000
28/09/2010 30,400 0.30 ▲ 1.00 31,000 31,100 30,100 50,600 1,538,240,000
27/09/2010 30,100 0.60 ▲ 2.03 30,900 30,900 29,600 39,000 1,173,900,000
24/09/2010 29,500 -0.30 ▼ -1.01 30,900 30,900 29,300 30,500 899,750,000
23/09/2010 29,800 -0.20 ▼ -0.67 29,600 30,100 29,000 48,100 1,433,380,000
22/09/2010 30,000 -0.20 ▼ -0.66 29,300 31,400 29,100 51,200 1,536,000,000
21/09/2010 30,200 -1.30 ▼ -4.13 32,500 32,500 30,000 61,200 1,848,240,000
20/09/2010 31,500 1.60 ▲ 5.35 31,500 31,700 30,700 153,800 4,844,700,000
17/09/2010 29,900 1.90 ▲ 6.79 29,000 29,900 29,000 95,900 2,867,410,000
16/09/2010 28,000 0.10 ▲ 0.36 28,900 28,900 27,800 9,300 260,400,000
15/09/2010 27,900 -1.10 ▼ -3.79 29,000 29,000 27,000 50,500 1,408,950,000
14/09/2010 29,000 0.20 ▲ 0.69 30,400 30,400 28,000 36,600 1,061,400,000
13/09/2010 28,800 -1.00 ▼ -3.36 29,500 30,500 28,800 67,400 1,941,120,000
10/09/2010 29,800 -1.80 ▼ -5.70 32,900 32,900 29,300 124,600 3,713,080,000
09/09/2010 31,600 1.90 ▲ 6.40 30,500 31,600 30,000 100,100 3,163,160,000
08/09/2010 29,700 -1.60 ▼ -5.11 30,600 30,600 29,300 96,400 2,863,080,000
07/09/2010 31,300 0.00 ■■ 0.00 33,100 33,100 29,800 120,300 3,765,390,000
06/09/2010 31,300 1.20 ▲ 3.99 30,000 31,300 30,000 38,900 1,217,570,000
01/09/2010 30,100 1.50 ▲ 5.24 28,200 30,100 28,200 93,500 2,814,350,000
31/08/2010 28,600 1.80 ▲ 6.72 28,200 28,600 26,800 156,900 4,487,340,000
30/08/2010 26,800 1.80 ▲ 7.20 26,400 26,800 26,400 34,300 919,240,000
27/08/2010 25,000 -1.00 ▼ -3.85 26,700 26,700 24,500 48,200 1,205,000,000
26/08/2010 26,000 -1.30 ▼ -4.76 27,300 28,000 25,400 89,100 2,316,600,000
25/08/2010 27,300 -2.00 ▼ -6.83 27,400 27,400 27,300 23,100 630,630,000
24/08/2010 29,300 -1.60 ▼ -5.18 30,100 30,100 29,300 44,200 1,295,060,000
23/08/2010 30,900 -0.90 ▼ -2.83 32,100 32,100 30,900 31,700 979,530,000
20/08/2010 31,800 -1.00 ▼ -3.05 32,000 33,500 31,500 55,400 1,761,720,000
19/08/2010 32,800 -0.10 ▼ -0.30 33,000 33,200 32,200 23,100 757,680,000
18/08/2010 32,900 -0.70 ▼ -2.08 34,200 34,200 32,500 12,900 424,410,000
17/08/2010 33,600 -1.20 ▼ -3.45 34,800 34,800 33,200 32,900 1,105,440,000
16/08/2010 34,800 1.40 ▲ 4.19 33,500 34,800 33,500 58,600 2,039,280,000
13/08/2010 33,400 1.50 ▲ 4.70 30,200 34,000 30,200 49,200 1,643,280,000
12/08/2010 31,900 -2.90 ▼ -8.33 33,400 34,100 31,900 115,100 3,671,690,000
11/08/2010 34,800 1.00 ▲ 2.96 34,500 35,000 33,000 84,500 2,940,600,000
10/08/2010 33,800 -1.80 ▼ -5.06 35,700 35,700 33,300 81,500 2,754,700,000
09/08/2010 35,600 -2.40 ▼ -6.32 37,000 37,000 35,600 76,100 2,709,160,000
06/08/2010 38,000 -0.60 ▼ -1.55 38,500 38,700 37,800 36,000 1,368,000,000
05/08/2010 38,600 -0.20 ▼ -0.52 39,000 39,000 38,200 28,400 1,096,240,000
04/08/2010 38,800 -0.90 ▼ -2.27 39,600 39,600 38,700 54,700 2,122,360,000
03/08/2010 39,700 -0.20 ▼ -0.50 40,500 40,600 39,700 49,300 1,957,210,000
02/08/2010 39,900 -1.00 ▼ -2.44 41,000 41,000 39,500 43,300 1,727,670,000
30/07/2010 40,900 -0.10 ▼ -0.24 40,700 41,600 40,700 60,100 2,458,090,000
29/07/2010 41,000 0.40 ▲ 0.99 40,700 41,400 40,300 29,800 1,221,800,000
28/07/2010 40,600 -1.10 ▼ -2.64 42,000 42,000 40,200 60,200 2,444,120,000
27/07/2010 41,700 -0.10 ▼ -0.24 42,200 42,600 41,000 70,900 2,956,530,000
26/07/2010 41,800 -0.20 ▼ -0.48 42,000 42,300 41,600 69,200 2,892,560,000
23/07/2010 42,000 0.60 ▲ 1.45 42,000 42,100 41,600 130,300 5,472,600,000
22/07/2010 41,400 -0.60 ▼ -1.43 42,000 42,000 40,700 74,600 3,088,440,000
21/07/2010 42,000 -0.70 ▼ -1.64 43,000 43,000 41,900 74,600 3,133,200,000
20/07/2010 42,700 -0.50 ▼ -1.16 43,600 43,600 42,700 80,000 3,416,000,000
19/07/2010 43,200 0.60 ▲ 1.41 42,900 43,400 42,400 139,400 6,022,080,000
16/07/2010 42,600 -0.30 ▼ -0.70 42,000 43,900 42,000 86,500 3,684,900,000
15/07/2010 42,900 -1.90 ▼ -4.24 44,500 45,000 42,200 187,100 8,026,590,000
14/07/2010 44,800 -0.90 ▼ -1.97 46,800 47,500 44,000 125,900 5,640,320,000
13/07/2010 45,700 1.40 ▲ 3.16 45,900 46,500 45,200 107,600 4,917,320,000
12/07/2010 44,300 0.90 ▲ 2.07 42,900 45,600 42,900 162,100 7,181,030,000
09/07/2010 43,400 2.50 ▲ 6.11 40,800 43,400 40,800 334,700 14,525,980,000
08/07/2010 40,900 0.10 ▲ 0.25 41,500 41,600 40,300 120,900 4,944,810,000
07/07/2010 40,800 0.20 ▲ 0.49 41,500 41,700 40,700 75,000 3,060,000,000
06/07/2010 40,600 -1.30 ▼ -3.10 41,000 41,500 40,400 93,900 3,812,340,000
05/07/2010 41,900 0.80 ▲ 1.95 41,500 42,300 41,400 58,700 2,459,530,000
02/07/2010 41,100 0.10 ▲ 0.24 41,900 42,000 40,800 80,300 3,300,330,000
01/07/2010 41,000 0.00 ■■ 0.00 39,400 41,700 39,300 84,200 3,452,200,000
30/06/2010 41,000 -0.80 ▼ -1.91 40,000 41,000 40,000 78,700 3,226,700,000
29/06/2010 41,800 -0.10 ▼ -0.24 40,900 43,000 40,900 112,700 4,710,860,000
28/06/2010 41,900 0.60 ▲ 1.45 40,800 42,000 40,500 66,600 2,790,540,000
25/06/2010 41,300 -1.90 ▼ -4.40 43,000 43,000 41,000 138,500 5,720,050,000
24/06/2010 43,200 -0.50 ▼ -1.14 43,700 44,000 43,000 169,500 7,322,400,000
23/06/2010 43,700 0.20 ▲ 0.46 43,200 44,000 42,000 81,800 3,574,660,000
22/06/2010 43,500 -1.00 ▼ -2.25 43,000 44,500 42,400 140,100 6,094,350,000
21/06/2010 44,500 1.00 ▲ 2.30 43,000 45,000 43,000 173,600 7,725,200,000
18/06/2010 43,500 0.90 ▲ 2.11 42,000 43,500 41,800 197,800 8,604,300,000
17/06/2010 42,600 -1.40 ▼ -3.18 44,000 44,200 42,600 185,200 7,889,520,000
16/06/2010 44,000 1.00 ▲ 2.33 44,000 45,500 43,700 178,900 7,871,600,000
15/06/2010 43,000 -0.20 ▼ -0.46 45,000 45,000 41,800 184,100 7,916,300,000
14/06/2010 43,200 2.20 ▲ 5.37 40,400 43,200 40,400 264,300 11,417,760,000
11/06/2010 41,000 1.80 ▲ 4.59 40,000 41,300 39,200 275,700 11,303,700,000
10/06/2010 39,200 0.20 ▲ 0.51 37,000 39,800 37,000 120,800 4,735,360,000
09/06/2010 39,000 -0.20 ▼ -0.51 40,000 40,000 38,600 44,400 1,731,600,000
08/06/2010 39,200 0.90 ▲ 2.35 38,000 39,300 37,600 125,900 4,935,280,000
07/06/2010 38,300 -2.40 ▼ -5.90 40,500 40,500 38,000 197,500 7,564,250,000
04/06/2010 40,700 0.40 ▲ 0.99 40,500 41,500 40,400 111,400 4,533,980,000
03/06/2010 40,300 -0.10 ▼ -0.25 42,400 42,400 40,200 101,100 4,074,330,000
02/06/2010 40,400 -0.30 ▼ -0.74 38,000 40,500 38,000 89,800 3,627,920,000
01/06/2010 40,700 -0.50 ▼ -1.21 39,500 41,000 39,500 111,100 4,521,770,000
31/05/2010 41,200 -0.60 ▼ -1.44 44,700 44,700 40,100 115,600 4,762,720,000
28/05/2010 41,800 2.60 ▲ 6.63 40,500 41,800 40,500 148,700 6,215,660,000
27/05/2010 39,200 -0.80 ▼ -2.00 39,500 39,900 38,000 126,200 4,947,040,000
26/05/2010 40,000 1.80 ▲ 4.71 38,000 40,400 38,000 140,500 5,620,000,000
25/05/2010 38,200 0.20 ▲ 0.53 40,000 40,000 37,000 130,400 4,981,280,000
24/05/2010 38,000 2.30 ▲ 6.44 34,900 38,000 34,900 134,400 5,107,200,000
21/05/2010 35,700 -3.20 ▼ -8.23 34,700 37,500 34,700 183,600 6,554,520,000
20/05/2010 38,900 2.80 ▲ 7.76 34,500 38,900 34,200 224,100 8,717,490,000
19/05/2010 36,100 -2.90 ▼ -7.44 37,700 38,000 36,100 397,700 14,356,970,000
18/05/2010 39,000 -1.30 ▼ -3.23 40,600 40,600 37,600 170,800 6,661,200,000
17/05/2010 40,300 -2.20 ▼ -5.18 42,000 42,500 39,000 84,600 3,409,380,000
14/05/2010 42,500 0.80 ▲ 1.92 43,000 43,000 40,700 58,300 2,477,750,000
13/05/2010 41,700 -0.30 ▼ -0.71 41,000 43,500 39,300 88,900 3,707,130,000
12/05/2010 42,000 -2.00 ▼ -4.55 44,000 44,000 42,000 204,500 8,589,000,000
11/05/2010 44,000 -0.90 ▼ -2.00 45,000 46,400 44,000 130,900 5,759,600,000
10/05/2010 44,900 -1.00 ▼ -2.18 44,000 45,500 43,100 357,300 16,042,770,000
07/05/2010 45,900 -3.10 ▼ -6.33 48,300 49,000 45,700 328,900 15,096,510,000
06/05/2010 49,000 0.00 ■■ 0.00 49,000 50,200 48,200 241,400 11,828,600,000
05/05/2010 49,000 -1.40 ▼ -2.78 51,000 51,000 48,500 162,400 7,957,600,000
04/05/2010 50,400 -0.80 ▼ -1.56 54,500 54,500 47,800 199,500 10,054,800,000
29/04/2010 51,200 1.70 ▲ 3.43 51,000 51,200 50,000 457,400 23,418,880,000
28/04/2010 49,500 2.50 ▲ 5.32 46,300 49,500 46,300 272,800 13,503,600,000
27/04/2010 47,000 -0.80 ▼ -1.67 46,500 49,000 46,500 205,400 9,653,800,000
26/04/2010 47,800 -3.10 ▼ -6.09 51,200 51,200 47,700 236,200 11,290,360,000
22/04/2010 50,900 -1.10 ▼ -2.12 52,000 52,900 49,000 516,200 26,274,580,000
21/04/2010 52,000 3.50 ▲ 7.22 50,000 53,000 47,100 358,600 18,647,200,000
20/04/2010 48,500 -0.10 ▼ -0.21 51,600 51,800 48,500 780,600 37,859,100,000
19/04/2010 48,600 3.10 ▲ 6.81 48,500 48,600 47,000 650,000 31,590,000,000
16/04/2010 45,500 2.60 ▲ 6.06 45,500 45,500 45,300 566,600 25,780,300,000
15/04/2010 42,900 2.90 ▲ 7.25 40,900 42,900 40,500 264,500 11,347,050,000
14/04/2010 40,000 0.10 ▲ 0.25 39,600 40,900 39,500 304,200 12,168,000,000
13/04/2010 39,900 -2.20 ▼ -5.23 41,000 42,000 39,000 201,300 8,031,870,000
12/04/2010 42,100 0.70 ▲ 1.69 42,000 42,900 39,500 498,600 20,991,060,000
09/04/2010 41,400 2.20 ▲ 5.61 40,000 41,700 38,400 568,100 23,519,340,000
08/04/2010 39,200 2.70 ▲ 7.40 36,700 39,200 36,500 575,700 22,567,440,000
07/04/2010 36,500 -1.00 ▼ -2.67 37,900 38,000 36,400 90,200 3,292,300,000
06/04/2010 37,500 -0.50 ▼ -1.32 37,800 39,900 36,700 211,800 7,942,500,000
05/04/2010 38,000 2.60 ▲ 7.34 36,400 38,100 36,400 389,700 14,808,600,000
02/04/2010 35,400 0.80 ▲ 2.31 35,000 36,000 35,000 167,200 5,918,880,000
01/04/2010 34,600 1.60 ▲ 4.85 33,600 34,900 33,600 239,900 8,300,540,000
31/03/2010 33,000 -0.30 ▼ -0.90 33,500 34,400 32,600 71,600 2,362,800,000
30/03/2010 33,300 -0.60 ▼ -1.77 35,000 35,000 33,300 49,000 1,631,700,000
29/03/2010 33,900 0.90 ▲ 2.73 33,100 34,000 33,000 85,100 2,884,890,000
26/03/2010 33,000 -0.80 ▼ -2.37 33,500 33,500 32,100 93,000 3,069,000,000
25/03/2010 33,800 -1.60 ▼ -4.52 33,900 34,600 33,400 46,100 1,558,180,000
24/03/2010 35,400 2.00 ▲ 5.99 35,500 35,600 35,000 47,500 1,681,500,000
23/03/2010 33,400 -2.60 ▼ -7.22 33,500 34,500 33,300 67,300 2,247,820,000
22/03/2010 36,000 0.80 ▲ 2.27 36,400 36,400 34,500 54,200 1,951,200,000
19/03/2010 35,200 -1.70 ▼ -4.61 37,000 37,000 35,200 105,900 3,727,680,000
18/03/2010 36,900 1.20 ▲ 3.36 36,300 37,000 35,000 147,400 5,439,060,000
17/03/2010 35,700 -0.80 ▼ -2.19 36,500 37,000 34,500 67,800 2,420,460,000
16/03/2010 36,500 -2.10 ▼ -5.44 38,700 38,700 36,000 106,800 3,898,200,000
15/03/2010 38,600 1.60 ▲ 4.32 38,600 38,700 38,000 385,500 14,880,300,000
12/03/2010 37,000 2.50 ▲ 7.25 34,500 37,000 34,500 400,000 14,800,000,000
11/03/2010 34,500 0.00 ■■ 0.00 35,500 35,500 34,200 77,600 2,677,200,000
10/03/2010 34,500 -0.60 ▼ -1.71 35,000 35,000 33,700 51,300 1,769,850,000
09/03/2010 35,100 -1.00 ▼ -2.77 35,000 36,000 34,800 50,300 1,765,530,000
08/03/2010 36,100 0.10 ▲ 0.28 36,000 37,000 35,100 34,000 1,227,400,000
05/03/2010 36,000 0.40 ▲ 1.12 35,000 36,500 34,000 48,600 1,749,600,000
04/03/2010 35,600 1.40 ▲ 4.09 34,800 36,000 34,200 117,500 4,183,000,000
03/03/2010 34,200 2.20 ▲ 6.88 32,000 34,200 32,000 143,800 4,917,960,000
02/03/2010 32,000 0.10 ▲ 0.31 32,000 32,500 31,000 75,600 2,419,200,000
01/03/2010 31,900 1.50 ▲ 4.93 30,500 31,900 30,000 32,600 1,039,940,000
26/02/2010 30,400 -0.10 ▼ -0.33 30,300 30,500 30,000 20,100 611,040,000
25/02/2010 30,500 -0.50 ▼ -1.61 30,700 31,200 30,500 11,300 344,650,000
24/02/2010 31,000 0.00 ■■ 0.00 30,500 31,300 30,100 15,000 465,000,000
23/02/2010 31,000 0.00 ■■ 0.00 32,000 33,000 30,400 52,800 1,636,800,000
22/02/2010 31,000 0.00 ■■ 0.00 32,000 32,000 30,500 52,500 1,627,500,000
12/02/2010 31,000 0.00 ■■ 0.00 31,600 31,600 30,300 10,000 310,000,000
11/02/2010 31,000 1.00 ▲ 3.33 30,000 31,000 30,000 23,800 737,800,000
10/02/2010 30,000 0.40 ▲ 1.35 30,000 30,000 29,800 10,100 303,000,000
09/02/2010 29,600 -0.60 ▼ -1.99 29,000 30,600 29,000 13,200 390,720,000
08/02/2010 30,200 -0.40 ▼ -1.31 31,000 31,000 29,600 17,300 522,460,000
05/02/2010 30,600 -1.90 ▼ -5.85 31,300 31,300 30,500 17,000 520,200,000
04/02/2010 32,500 0.30 ▲ 0.93 32,000 32,900 32,000 26,800 871,000,000
03/02/2010 32,200 0.40 ▲ 1.26 31,500 32,500 31,500 14,800 476,560,000
02/02/2010 31,800 -1.10 ▼ -3.34 33,900 33,900 31,800 34,800 1,106,640,000
01/02/2010 32,900 0.80 ▲ 2.49 33,400 34,000 31,800 78,200 2,572,780,000
29/01/2010 32,100 0.60 ▲ 1.90 32,500 33,000 31,000 55,400 1,778,340,000
28/01/2010 31,500 -0.50 ▼ -1.56 32,000 32,000 31,500 10,700 337,050,000
27/01/2010 32,000 -1.90 ▼ -5.60 34,500 34,500 32,000 71,700 2,294,400,000
26/01/2010 33,900 2.40 ▲ 7.62 32,000 33,900 32,000 151,600 5,139,240,000
25/01/2010 31,500 -0.10 ▼ -0.32 32,000 32,000 31,000 104,600 3,294,900,000
22/01/2010 31,600 0.60 ▲ 1.94 31,000 32,000 30,100 44,100 1,393,560,000
21/01/2010 31,000 -0.60 ▼ -1.90 33,500 33,500 29,700 99,600 3,087,600,000
20/01/2010 31,600 -2.00 ▼ -5.95 34,300 34,300 31,600 43,600 1,377,760,000
19/01/2010 33,600 -0.40 ▼ -1.18 34,000 34,900 32,500 15,400 517,440,000
18/01/2010 34,000 -2.20 ▼ -6.08 34,000 36,000 34,000 78,300 2,662,200,000
15/01/2010 36,200 -2.30 ▼ -5.97 37,000 37,000 36,200 33,700 1,219,940,000
14/01/2010 38,500 -0.40 ▼ -1.03 39,400 41,000 38,000 61,100 2,352,350,000
13/01/2010 38,900 1.20 ▲ 3.18 40,000 40,200 35,600 154,000 5,990,600,000
12/01/2010 37,700 -0.20 ▼ -0.53 40,200 40,200 37,700 44,400 1,673,880,000
11/01/2010 37,900 -0.60 ▼ -1.56 41,900 41,900 37,900 113,300 4,294,070,000
08/01/2010 38,500 0.40 ▲ 1.05 39,400 41,500 36,700 112,300 4,323,550,000
07/01/2010 38,100 -0.90 ▼ -2.31 38,100 41,500 38,100 122,900 4,682,490,000
06/01/2010 39,000 -2.40 ▼ -5.80 42,600 43,500 39,000 216,700 8,451,300,000
05/01/2010 41,400 2.40 ▲ 6.15 41,400 41,400 41,000 214,900 8,896,860,000
04/01/2010 39,000 3.00 ▲ 8.33 37,400 39,000 37,000 408,900 15,947,100,000
31/12/2009 36,000 0.40 ▲ 1.12 35,600 37,500 35,500 121,300 4,366,800,000
30/12/2009 35,600 1.30 ▲ 3.79 33,400 36,000 33,300 177,700 6,326,120,000
29/12/2009 34,300 -0.40 ▼ -1.15 37,000 37,000 33,400 41,300 1,416,590,000
28/12/2009 35,700 0.40 ▲ 1.13 36,500 37,300 35,200 89,400 3,191,580,000
25/12/2009 35,300 1.90 ▲ 5.69 35,000 35,300 33,300 172,100 6,075,130,000
24/12/2009 33,400 1.90 ▲ 6.03 31,300 33,400 30,500 166,800 5,571,120,000
23/12/2009 31,500 1.40 ▲ 4.65 30,900 31,500 30,000 24,500 771,750,000
22/12/2009 30,100 -0.30 ▼ -0.99 32,000 32,000 30,000 47,500 1,429,750,000
21/12/2009 30,400 1.60 ▲ 5.56 30,000 30,400 29,500 237,500 7,220,000,000
18/12/2009 28,800 1.80 ▲ 6.67 28,500 28,800 28,000 108,200 3,116,160,000
17/12/2009 27,000 -2.00 ▼ -6.90 27,000 27,000 27,000 8,000 216,000,000
16/12/2009 29,000 -0.50 ▼ -1.69 29,100 29,100 29,000 6,700 194,300,000
15/12/2009 29,500 -1.70 ▼ -5.45 32,000 32,100 29,000 46,400 1,368,800,000
14/12/2009 31,200 1.80 ▲ 6.12 31,200 31,700 29,100 32,000 998,400,000
11/12/2009 29,400 -2.00 ▼ -6.37 31,900 31,900 29,400 44,500 1,308,300,000
10/12/2009 31,400 -2.30 ▼ -6.82 33,500 33,500 31,400 6,400 200,960,000
09/12/2009 33,700 -0.80 ▼ -2.32 33,700 33,700 33,700 4,200 141,540,000
08/12/2009 34,500 0.00 ■■ 0.00 35,500 36,900 33,100 55,400 1,911,300,000
07/12/2009 34,500 -0.50 ▼ -1.43 33,500 35,900 33,500 25,700 886,650,000
04/12/2009 35,000 0.80 ▲ 2.34 36,500 36,500 34,200 42,100 1,473,500,000
03/12/2009 34,200 -0.30 ▼ -0.87 35,800 37,500 34,200 46,300 1,583,460,000
02/12/2009 34,500 -2.60 ▼ -7.01 36,000 38,300 34,300 85,100 2,935,950,000
01/12/2009 37,100 1.70 ▲ 4.80 36,200 37,100 36,000 118,500 4,396,350,000
30/11/2009 35,400 3.30 ▲ 10.28 34,700 35,700 32,000 124,300 4,400,220,000
27/11/2009 32,100 -2.20 ▼ -6.41 31,900 36,700 31,900 99,000 3,177,900,000
26/11/2009 34,300 -2.50 ▼ -6.79 34,300 34,300 34,300 2,200 75,460,000
25/11/2009 36,800 -1.60 ▼ -4.17 37,100 37,100 36,800 8,000 294,400,000
24/11/2009 38,400 0.10 ▲ 0.26 40,000 41,000 38,000 28,900 1,109,760,000
23/11/2009 38,300 -2.00 ▼ -4.96 42,500 43,500 38,100 92,100 3,527,430,000
20/11/2009 40,300 -1.90 ▼ -4.50 42,500 42,600 40,200 48,400 1,950,520,000
19/11/2009 42,200 -0.50 ▼ -1.17 43,700 43,800 42,000 68,900 2,907,580,000
18/11/2009 42,700 1.60 ▲ 3.89 43,000 44,500 40,200 95,800 4,090,660,000
17/11/2009 41,100 -0.20 ▼ -0.48 43,500 43,500 41,100 116,700 4,796,370,000
16/11/2009 41,300 1.50 ▲ 3.77 41,500 42,500 40,500 155,500 6,422,150,000
13/11/2009 39,800 0.80 ▲ 2.05 40,500 41,900 38,000 103,400 4,115,320,000
12/11/2009 39,000 0.60 ▲ 1.56 40,800 41,000 38,500 78,900 3,077,100,000
11/11/2009 38,400 0.70 ▲ 1.86 39,800 39,900 37,100 114,400 4,392,960,000
10/11/2009 37,700 -0.90 ▼ -2.33 41,500 41,800 37,400 88,700 3,343,990,000
09/11/2009 38,600 -1.20 ▼ -3.02 41,500 41,800 38,600 53,300 2,057,380,000
06/11/2009 39,800 -0.50 ▼ -1.24 42,100 42,200 39,000 100,300 3,991,940,000
05/11/2009 40,300 2.30 ▲ 6.05 39,900 40,700 38,000 137,300 5,533,190,000
04/11/2009 38,000 -1.00 ▼ -2.56 38,500 40,400 37,100 66,100 2,511,800,000
03/11/2009 39,000 -2.10 ▼ -5.11 38,600 39,000 38,400 48,000 1,872,000,000
02/11/2009 41,100 -2.90 ▼ -6.59 41,100 42,000 41,100 19,700 809,670,000
30/10/2009 44,000 1.10 ▲ 2.56 44,000 45,100 43,000 92,400 4,065,600,000
29/10/2009 42,900 0.00 ■■ 0.00 40,000 43,900 39,500 189,600 8,133,840,000
28/10/2009 42,900 -0.10 ▼ -0.23 40,000 43,800 39,500 89,400 3,835,260,000
27/10/2009 43,000 -0.50 ▼ -1.15 41,100 43,800 41,100 163,000 7,009,000,000
26/10/2009 43,500 -2.80 ▼ -6.05 43,600 45,800 43,200 139,000 6,046,500,000
23/10/2009 46,300 -2.90 ▼ -5.89 51,500 51,500 46,300 278,500 12,894,550,000
22/10/2009 49,200 -0.80 ▼ -1.60 51,500 51,500 48,200 164,400 8,088,480,000
21/10/2009 50,000 2.50 ▲ 5.26 47,900 50,000 47,200 272,500 13,625,000,000
20/10/2009 47,500 0.80 ▲ 1.71 48,900 48,900 47,500 233,600 11,096,000,000
19/10/2009 46,700 -0.80 ▼ -1.68 46,000 49,800 43,600 198,100 9,251,270,000
16/10/2009 47,500 -1.50 ▼ -3.06 47,500 49,800 46,500 169,300 8,041,750,000
15/10/2009 49,000 1.60 ▲ 3.38 50,000 50,200 47,500 326,400 15,993,600,000
14/10/2009 47,400 -0.20 ▼ -0.42 48,500 48,500 44,900 232,200 11,006,280,000
13/10/2009 47,600 2.20 ▲ 4.85 48,200 48,500 46,000 200,900 9,562,840,000
12/10/2009 45,400 2.80 ▲ 6.57 45,400 45,400 45,400 224,100 10,174,140,000
09/10/2009 42,600 1.80 ▲ 4.41 41,500 42,600 41,500 163,500 6,965,100,000
08/10/2009 40,800 1.50 ▲ 3.82 40,900 40,900 38,900 169,800 6,927,840,000
07/10/2009 39,300 2.30 ▲ 6.22 37,500 39,300 37,500 238,400 9,369,120,000
06/10/2009 37,000 -1.00 ▼ -2.63 37,800 37,800 36,300 61,400 2,271,800,000
05/10/2009 38,000 2.10 ▲ 5.85 33,500 38,000 33,500 214,300 8,143,400,000
02/10/2009 35,900 -1.10 ▼ -2.97 35,900 36,000 35,900 26,000 933,400,000
01/10/2009 37,000 -1.00 ▼ -2.63 38,400 40,500 36,900 106,900 3,955,300,000
30/09/2009 38,000 0.00 ■■ 0.00 37,600 39,000 37,600 94,000 3,572,000,000
29/09/2009 38,000 -0.10 ▼ -0.26 40,000 40,300 37,500 44,500 1,691,000,000
28/09/2009 38,100 1.70 ▲ 4.67 37,000 38,100 37,000 136,800 5,212,080,000
25/09/2009 36,400 1.40 ▲ 4.00 34,000 36,400 34,000 186,100 6,774,040,000
24/09/2009 35,000 0.60 ▲ 1.74 33,900 35,000 33,900 375,500 13,142,500,000
23/09/2009 34,400 -0.50 ▼ -1.43 35,500 36,900 34,000 229,500 7,894,800,000
22/09/2009 34,900 2.20 ▲ 6.73 34,900 34,900 32,500 214,900 7,500,010,000
21/09/2009 32,700 0.70 ▲ 2.19 32,700 32,700 32,200 213,400 6,978,180,000
18/09/2009 32,000 2.50 ▲ 8.47 28,600 32,100 28,600 327,800 10,489,600,000
17/09/2009 29,500 0.50 ▲ 1.72 30,500 30,600 28,500 316,800 9,345,600,000
16/09/2009 29,000 -1.00 ▼ -3.33 32,100 32,100 28,600 252,100 7,310,900,000
15/09/2009 30,000 1.80 ▲ 6.38 29,000 30,000 29,000 239,900 7,197,000,000
14/09/2009 28,200 1.50 ▲ 5.62 27,000 28,200 27,000 432,600 12,199,320,000
11/09/2009 26,700 0.50 ▲ 1.91 26,500 26,700 26,000 207,600 5,542,920,000
10/09/2009 26,200 0.50 ▲ 1.95 26,400 26,800 25,300 136,900 3,586,780,000
09/09/2009 25,700 0.10 ▲ 0.39 27,000 27,000 25,200 83,900 2,156,230,000
08/09/2009 25,600 1.10 ▲ 4.49 25,000 25,700 25,000 236,200 6,046,720,000
07/09/2009 24,500 -0.70 ▼ -2.78 23,700 24,900 23,700 170,700 4,182,150,000
04/09/2009 25,200 -1.50 ▼ -5.62 27,000 27,700 25,100 228,000 5,745,600,000
03/09/2009 26,700 -0.80 ▼ -2.91 28,000 29,000 26,500 167,900 4,482,930,000
01/09/2009 27,500 0.60 ▲ 2.23 26,700 28,500 26,100 367,200 10,098,000,000
31/08/2009 26,900 1.40 ▲ 5.49 26,400 26,900 24,700 340,300 9,154,070,000
28/08/2009 25,500 1.20 ▲ 4.94 24,200 25,500 24,200 309,200 7,884,600,000
27/08/2009 24,300 0.50 ▲ 2.10 23,500 24,300 22,900 249,900 6,072,570,000
26/08/2009 23,800 0.10 ▲ 0.42 23,000 24,100 23,000 175,100 4,167,380,000
25/08/2009 23,700 1.20 ▲ 5.33 24,000 24,000 23,000 425,400 10,081,980,000
24/08/2009 22,500 2.00 ▲ 9.76 21,100 22,500 21,100 278,600 6,268,500,000
21/08/2009 20,500 0.80 ▲ 4.06 20,800 21,400 20,500 256,400 5,256,200,000
20/08/2009 19,700 0.20 ▲ 1.03 20,000 20,500 19,500 105,900 2,086,230,000
19/08/2009 19,500 0.30 ▲ 1.56 20,200 20,200 19,200 63,900 1,246,050,000
18/08/2009 19,200 0.20 ▲ 1.05 18,700 19,500 18,600 93,400 1,793,280,000
17/08/2009 19,000 0.00 ■■ 0.00 19,000 19,500 18,900 92,900 1,765,100,000
14/08/2009 19,000 -0.70 ▼ -3.55 19,300 19,400 18,900 65,700 1,248,300,000
13/08/2009 19,700 -0.80 ▼ -3.90 19,700 21,900 19,500 99,500 1,960,150,000
12/08/2009 20,500 1.00 ▲ 5.13 20,200 20,500 19,300 319,500 6,549,750,000
11/08/2009 19,500 1.00 ▲ 5.41 18,500 19,500 18,300 139,000 2,710,500,000
10/08/2009 18,500 0.80 ▲ 4.52 18,000 18,700 18,000 88,700 1,640,950,000
07/08/2009 17,700 0.00 ■■ 0.00 18,000 18,000 17,400 34,600 612,420,000
06/08/2009 17,700 -0.10 ▼ -0.56 17,500 17,900 17,500 24,200 428,340,000
05/08/2009 17,800 0.10 ▲ 0.56 17,500 17,800 17,500 14,000 249,200,000
04/08/2009 17,700 0.10 ▲ 0.57 17,600 18,000 17,600 17,000 300,900,000
03/08/2009 17,600 -0.10 ▼ -0.56 18,000 18,000 17,300 14,600 256,960,000
31/07/2009 17,700 0.30 ▲ 1.72 17,300 17,900 17,300 25,800 456,660,000
30/07/2009 17,400 -0.20 ▼ -1.14 17,300 17,600 17,300 39,400 685,560,000
29/07/2009 17,600 -0.40 ▼ -2.22 17,900 18,000 17,500 36,800 647,680,000
28/07/2009 18,000 -1.00 ▼ -5.26 19,200 19,200 18,000 26,100 469,800,000
27/07/2009 19,000 0.40 ▲ 2.15 19,600 19,900 18,900 91,000 1,729,000,000
24/07/2009 18,600 0.90 ▲ 5.08 18,200 18,600 18,200 37,000 688,200,000
23/07/2009 17,700 0.90 ▲ 5.36 16,700 17,900 16,700 56,400 998,280,000
22/07/2009 16,800 -0.10 ▼ -0.59 17,200 17,200 16,600 24,600 413,280,000
21/07/2009 16,900 0.10 ▲ 0.60 17,100 17,100 16,700 21,200 358,280,000
20/07/2009 16,800 -0.60 ▼ -3.45 17,100 17,100 16,500 16,500 277,200,000
17/07/2009 17,400 -0.20 ▼ -1.14 17,700 17,700 17,100 14,100 245,340,000
16/07/2009 17,600 0.40 ▲ 2.33 18,000 18,300 17,400 18,100 318,560,000
15/07/2009 17,200 0.00 ■■ 0.00 16,700 17,600 16,700 25,000 430,000,000
14/07/2009 17,200 0.20 ▲ 1.18 18,000 18,000 16,800 33,800 581,360,000
13/07/2009 17,000 -0.80 ▼ -4.49 17,500 17,900 17,000 40,300 685,100,000
10/07/2009 17,800 -0.30 ▼ -1.66 18,500 18,500 17,600 27,200 484,160,000
09/07/2009 18,100 0.50 ▲ 2.84 17,500 18,700 17,500 62,500 1,131,250,000
08/07/2009 17,600 -0.20 ▼ -1.12 17,100 17,700 17,100 21,900 385,440,000
07/07/2009 17,800 -0.40 ▼ -2.20 18,200 18,200 17,500 41,000 729,800,000
06/07/2009 18,200 0.90 ▲ 5.20 17,500 18,200 17,500 56,100 1,021,020,000
03/07/2009 17,300 -0.20 ▼ -1.14 16,600 17,400 16,600 55,000 951,500,000
02/07/2009 17,500 0.30 ▲ 1.74 17,100 17,600 16,500 61,200 1,071,000,000
01/07/2009 17,200 -0.70 ▼ -3.91 17,700 17,700 17,200 53,600 921,920,000
30/06/2009 17,900 -0.40 ▼ -2.19 19,000 19,000 17,800 31,400 562,060,000
29/06/2009 18,300 -0.90 ▼ -4.69 18,500 19,700 18,200 13,300 243,390,000
26/06/2009 19,200 0.20 ▲ 1.05 19,200 19,500 18,800 18,000 345,600,000
25/06/2009 19,000 -0.40 ▼ -2.06 20,200 20,700 18,100 49,200 934,800,000
24/06/2009 19,400 1.40 ▲ 7.78 19,000 19,400 19,000 177,200 3,437,680,000
23/06/2009 18,000 -2.10 ▼ -10.45 18,200 18,500 18,000 76,800 1,382,400,000
22/06/2009 20,100 0.00 ■■ 0.00 21,000 21,900 19,100 83,400 1,676,340,000
19/06/2009 20,100 0.40 ▲ 2.03 21,000 21,000 19,700 115,700 2,325,570,000
18/06/2009 19,700 0.00 ■■ 0.00 19,700 19,700 19,500 18,300 360,510,000
17/06/2009 19,700 0.10 ▲ 0.51 18,600 20,000 18,300 168,800 3,325,360,000
16/06/2009 19,600 -1.40 ▼ -6.67 19,600 19,600 19,600 17,500 343,000,000
15/06/2009 21,000 -1.00 ▼ -4.55 22,000 22,000 21,000 122,600 2,574,600,000
12/06/2009 22,000 -1.00 ▼ -4.35 23,200 24,000 21,600 131,900 2,901,800,000
11/06/2009 23,000 0.20 ▲ 0.88 22,000 23,800 22,000 99,100 2,279,300,000
10/06/2009 22,800 -0.60 ▼ -2.56 23,000 23,000 22,800 57,500 1,311,000,000
09/06/2009 23,400 -0.80 ▼ -3.31 25,800 25,800 23,000 134,000 3,135,600,000
08/06/2009 24,200 1.50 ▲ 6.61 24,200 24,200 24,100 135,600 3,281,520,000
05/06/2009 22,700 1.20 ▲ 5.58 22,000 22,700 22,000 255,800 5,806,660,000
04/06/2009 21,500 0.30 ▲ 1.42 20,000 21,900 20,000 149,600 3,216,400,000
03/06/2009 21,200 -0.70 ▼ -3.20 21,500 21,500 20,800 65,900 1,397,080,000
02/06/2009 21,900 1.10 ▲ 5.29 22,100 22,100 21,300 194,500 4,259,550,000
01/06/2009 20,800 0.70 ▲ 3.48 20,300 20,800 20,000 89,600 1,863,680,000
29/05/2009 20,100 0.30 ▲ 1.52 19,000 20,800 18,700 86,100 1,730,610,000
28/05/2009 19,800 -1.30 ▼ -6.16 19,800 20,000 19,800 105,100 2,080,980,000
27/05/2009 21,100 -0.90 ▼ -4.09 21,400 22,500 21,100 242,500 5,116,750,000
26/05/2009 22,000 -0.80 ▼ -3.51 24,300 24,300 21,700 134,200 2,952,400,000
25/05/2009 22,800 1.30 ▲ 6.05 22,000 22,800 21,200 136,700 3,116,760,000
22/05/2009 21,500 1.10 ▲ 5.39 21,500 21,500 20,000 191,000 4,106,500,000
21/05/2009 21,700 1.70 ▲ 8.50 21,000 21,700 20,000 247,600 5,372,920,000
20/05/2009 20,000 -0.70 ▼ -3.38 21,500 21,500 19,700 310,700 6,214,000,000
19/05/2009 20,700 0.20 ▲ 0.98 21,800 22,000 20,000 346,200 7,166,340,000
18/05/2009 20,500 0.50 ▲ 2.50 21,100 21,200 20,000 186,900 3,831,450,000
15/05/2009 20,000 1.00 ▲ 5.26 19,800 20,000 19,300 191,900 3,838,000,000
14/05/2009 19,000 1.10 ▲ 6.15 18,800 19,000 17,900 217,400 4,130,600,000
13/05/2009 17,900 1.20 ▲ 7.19 17,600 17,900 17,200 312,300 5,590,170,000
12/05/2009 16,700 0.10 ▲ 0.60 17,700 17,700 16,000 44,500 743,150,000
11/05/2009 16,600 0.00 ■■ 0.00 17,000 17,000 16,400 41,100 682,260,000
08/05/2009 16,600 -0.60 ▼ -3.49 16,500 17,000 16,100 47,500 788,500,000
07/05/2009 17,200 0.60 ▲ 3.61 17,000 17,400 16,800 72,200 1,241,840,000
06/05/2009 16,600 -1.00 ▼ -5.68 17,500 17,500 16,400 46,100 765,260,000
05/05/2009 17,600 1.10 ▲ 6.67 17,600 17,600 17,100 139,600 2,456,960,000
04/05/2009 16,500 0.70 ▲ 4.43 16,500 16,500 16,500 45,400 749,100,000
29/04/2009 15,800 0.30 ▲ 1.94 15,200 15,800 15,200 18,700 295,460,000
28/04/2009 15,500 -0.10 ▼ -0.64 15,300 15,500 15,000 37,100 575,050,000
27/04/2009 15,600 0.60 ▲ 4.00 14,200 15,700 14,000 63,300 987,480,000
24/04/2009 15,000 -0.30 ▼ -1.96 15,500 15,500 14,700 18,000 270,000,000
23/04/2009 15,300 0.20 ▲ 1.32 16,100 16,100 15,100 37,200 569,160,000
22/04/2009 15,100 0.20 ▲ 1.34 15,100 15,100 15,000 57,800 872,780,000
21/04/2009 14,900 0.00 ■■ 0.00 13,900 14,900 13,900 69,200 1,031,080,000
20/04/2009 14,900 -1.00 ▼ -6.29 15,000 15,000 14,900 11,200 166,880,000
17/04/2009 15,900 -1.10 ▼ -6.47 17,000 17,200 15,900 68,100 1,082,790,000
16/04/2009 17,000 0.00 ■■ 0.00 18,000 18,000 16,500 64,400 1,094,800,000
15/04/2009 17,000 -1.20 ▼ -6.59 17,500 17,800 17,000 98,000 1,666,000,000
14/04/2009 18,200 -0.30 ▼ -1.62 18,500 19,000 17,600 172,200 3,134,040,000
13/04/2009 18,500 1.10 ▲ 6.32 18,000 18,500 18,000 58,900 1,089,650,000
10/04/2009 17,400 1.10 ▲ 6.75 16,500 17,400 16,500 140,400 2,442,960,000
09/04/2009 16,300 0.30 ▲ 1.88 16,600 16,700 16,100 48,300 787,290,000
08/04/2009 16,000 -1.30 ▼ -7.51 16,500 17,000 16,000 113,400 1,814,400,000
07/04/2009 17,300 1.00 ▲ 6.13 15,100 17,300 15,100 166,900 2,887,370,000
03/04/2009 16,300 1.10 ▲ 7.24 15,700 16,300 15,700 163,800 2,669,940,000
02/04/2009 15,200 0.20 ▲ 1.33 15,600 15,600 15,000 33,000 501,600,000
01/04/2009 15,000 0.40 ▲ 2.74 15,100 15,100 14,800 33,200 498,000,000
31/03/2009 14,600 0.30 ▲ 2.10 13,800 14,600 13,800 37,200 543,120,000
30/03/2009 14,300 -0.50 ▼ -3.38 14,000 14,500 14,000 7,400 105,820,000
27/03/2009 14,800 -0.30 ▼ -1.99 15,200 15,300 14,500 52,000 769,600,000
26/03/2009 15,100 0.20 ▲ 1.34 15,000 15,500 14,500 71,100 1,073,610,000
25/03/2009 14,900 -0.30 ▼ -1.97 15,000 15,200 14,800 43,300 645,170,000
24/03/2009 15,200 1.10 ▲ 7.80 15,200 15,300 14,500 37,500 570,000,000
23/03/2009 14,100 -0.70 ▼ -4.73 14,800 14,800 14,100 24,000 338,400,000
20/03/2009 14,800 -0.30 ▼ -1.99 15,600 16,300 14,700 17,000 251,600,000
19/03/2009 15,100 -1.10 ▼ -6.79 16,000 16,500 15,100 40,400 610,040,000
18/03/2009 16,200 0.80 ▲ 5.19 16,000 16,200 16,000 87,600 1,419,120,000
17/03/2009 15,400 1.10 ▲ 7.69 14,700 15,400 14,700 43,400 668,360,000
16/03/2009 14,300 0.40 ▲ 2.88 14,300 14,900 14,200 20,300 290,290,000
13/03/2009 13,900 0.10 ▲ 0.72 14,000 14,200 13,900 8,900 123,710,000
12/03/2009 13,800 -0.50 ▼ -3.50 14,000 14,400 13,800 10,900 150,420,000
11/03/2009 14,300 0.40 ▲ 2.88 14,000 14,700 14,000 52,500 750,750,000
10/03/2009 13,900 0.20 ▲ 1.46 13,200 14,000 13,200 13,400 186,260,000
09/03/2009 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 12,100 165,770,000
06/03/2009 13,700 -0.20 ▼ -1.44 13,500 13,700 13,500 1,000 13,700,000
05/03/2009 13,900 0.10 ▲ 0.72 13,800 14,000 13,800 12,500 173,750,000
04/03/2009 13,800 0.50 ▲ 3.76 13,500 13,800 13,400 21,100 291,180,000
03/03/2009 13,300 -0.50 ▼ -3.62 13,500 13,500 13,100 12,600 167,580,000
02/03/2009 13,800 -0.60 ▼ -4.17 14,300 14,300 13,800 8,300 114,540,000
27/02/2009 14,400 0.60 ▲ 4.35 13,700 14,400 13,700 102,600 1,477,440,000
26/02/2009 13,800 -0.20 ▼ -1.43 13,100 13,800 12,900 43,100 594,780,000
25/02/2009 14,000 0.50 ▲ 3.70 13,500 14,000 13,500 38,800 543,200,000
24/02/2009 13,500 0.30 ▲ 2.27 12,200 13,600 12,000 140,500 1,896,750,000
23/02/2009 13,200 -0.40 ▼ -2.94 12,800 13,200 12,700 43,400 572,880,000
20/02/2009 13,600 -0.20 ▼ -1.45 13,600 13,600 13,500 5,900 80,240,000
19/02/2009 13,800 0.00 ■■ 0.00 12,900 14,100 12,900 15,400 212,520,000
18/02/2009 13,800 -0.60 ▼ -4.17 13,700 13,900 13,700 23,900 329,820,000
17/02/2009 14,400 -0.20 ▼ -1.37 14,100 14,400 14,100 14,600 210,240,000
16/02/2009 14,600 0.00 ■■ 0.00 14,600 14,700 14,600 8,200 119,720,000
13/02/2009 14,600 0.10 ▲ 0.69 14,800 14,800 14,600 5,500 80,300,000
12/02/2009 14,500 -0.50 ▼ -3.33 14,700 15,000 14,500 40,600 588,700,000
11/02/2009 15,000 0.00 ■■ 0.00 14,600 15,000 14,600 35,800 537,000,000
10/02/2009 15,000 -0.40 ▼ -2.60 15,100 15,100 14,700 51,200 768,000,000
09/02/2009 15,400 0.60 ▲ 4.05 15,000 15,500 15,000 32,700 503,580,000
06/02/2009 14,800 0.30 ▲ 2.07 14,900 14,900 14,300 35,600 526,880,000
05/02/2009 14,500 -0.40 ▼ -2.68 15,200 15,300 14,400 18,300 265,350,000
04/02/2009 14,900 0.10 ▲ 0.68 15,000 15,000 14,900 12,400 184,760,000
03/02/2009 14,800 -0.20 ▼ -1.33 14,900 15,200 14,500 124,400 1,841,120,000
02/02/2009 15,000 -0.30 ▼ -1.96 15,200 15,200 14,900 26,300 394,500,000
23/01/2009 15,300 -0.20 ▼ -1.29 15,200 15,300 15,200 5,200 79,560,000
22/01/2009 15,500 0.60 ▲ 4.03 15,600 15,600 15,500 1,500 23,250,000
21/01/2009 14,900 0.00 ■■ 0.00 15,400 15,400 14,900 22,300 332,270,000
20/01/2009 14,900 -0.10 ▼ -0.67 15,000 15,000 14,900 16,800 250,320,000
19/01/2009 15,000 -0.40 ▼ -2.60 15,000 15,200 15,000 15,600 234,000,000
16/01/2009 15,400 0.10 ▲ 0.65 15,200 15,400 15,200 17,000 261,800,000
15/01/2009 15,300 -0.30 ▼ -1.92 15,100 15,500 15,100 28,200 431,460,000
14/01/2009 15,600 0.00 ■■ 0.00 15,300 16,000 15,300 22,800 355,680,000
13/01/2009 15,600 -0.30 ▼ -1.89 15,800 15,800 15,300 27,400 427,440,000
12/01/2009 15,900 -0.50 ▼ -3.05 16,000 16,000 15,700 37,300 593,070,000
09/01/2009 16,400 -0.20 ▼ -1.20 15,900 16,700 15,900 48,300 792,120,000
08/01/2009 16,600 0.10 ▲ 0.61 16,600 16,900 15,800 135,100 2,242,660,000
07/01/2009 16,500 0.50 ▲ 3.12 16,500 16,700 16,000 188,500 3,110,250,000
06/01/2009 16,000 0.60 ▲ 3.90 15,300 16,000 15,000 71,600 1,145,600,000
05/01/2009 15,400 0.70 ▲ 4.76 14,600 15,400 14,500 58,700 903,980,000
02/01/2009 14,700 -0.40 ▼ -2.65 14,700 14,800 14,700 6,000 88,200,000
31/12/2008 15,100 -0.20 ▼ -1.31 15,200 15,200 14,900 23,100 348,810,000
30/12/2008 15,300 0.40 ▲ 2.68 15,000 15,300 15,000 42,000 642,600,000
29/12/2008 14,900 -0.20 ▼ -1.32 14,700 15,100 14,700 33,500 499,150,000
26/12/2008 15,100 0.30 ▲ 2.03 14,800 15,100 14,700 34,600 522,460,000
25/12/2008 14,800 -0.50 ▼ -3.27 15,000 15,000 14,500 25,800 381,840,000
24/12/2008 15,300 0.40 ▲ 2.68 15,000 15,300 14,500 57,300 876,690,000
23/12/2008 14,900 -0.90 ▼ -5.70 15,200 15,200 14,900 94,000 1,400,600,000
22/12/2008 15,800 -0.80 ▼ -4.82 16,800 16,800 15,800 181,500 2,867,700,000
19/12/2008 16,600 -0.10 ▼ -0.60 16,000 17,000 16,000 137,400 2,280,840,000
18/12/2008 16,700 0.10 ▲ 0.60 16,500 16,900 16,200 158,000 2,638,600,000
17/12/2008 16,600 0.70 ▲ 4.40 17,000 17,000 15,700 180,600 2,997,960,000
16/12/2008 15,900 1.00 ▲ 6.71 15,900 15,900 15,400 316,100 5,025,990,000
15/12/2008 14,900 0.90 ▲ 6.43 14,900 14,900 14,700 123,200 1,835,680,000
12/12/2008 14,000 0.70 ▲ 5.26 13,500 14,000 13,500 79,300 1,110,200,000
11/12/2008 13,300 0.40 ▲ 3.10 13,000 13,400 12,800 57,800 768,740,000
10/12/2008 12,900 -0.60 ▼ -4.44 13,500 13,800 12,900 50,400 650,160,000
09/12/2008 13,500 -0.10 ▼ -0.74 13,700 13,800 13,000 32,400 437,400,000
08/12/2008 13,600 -0.90 ▼ -6.21 14,200 14,200 13,500 83,100 1,130,160,000
05/12/2008 14,500 -0.70 ▼ -4.61 14,900 15,000 14,200 58,300 845,350,000
04/12/2008 15,200 0.20 ▲ 1.33 15,200 15,300 15,000 42,000 638,400,000
03/12/2008 15,000 0.20 ▲ 1.35 15,000 15,500 14,900 35,600 534,000,000
02/12/2008 14,800 -0.80 ▼ -5.13 14,800 15,200 14,700 49,900 738,520,000
01/12/2008 15,600 0.00 ■■ 0.00 16,000 16,300 15,000 75,700 1,180,920,000
28/11/2008 15,600 1.20 ▲ 8.33 14,500 15,600 14,500 82,000 1,279,200,000
27/11/2008 14,400 -0.50 ▼ -3.36 15,200 15,200 14,300 49,200 708,480,000
26/11/2008 14,900 -0.70 ▼ -4.49 15,600 15,600 14,800 71,400 1,063,860,000
25/11/2008 15,600 0.30 ▲ 1.96 16,000 16,200 15,400 85,200 1,329,120,000
24/11/2008 15,300 -0.40 ▼ -2.55 16,000 16,300 15,200 74,400 1,138,320,000
21/11/2008 15,700 0.20 ▲ 1.29 15,000 15,900 14,800 89,800 1,409,860,000
20/11/2008 15,500 -0.70 ▼ -4.32 15,500 15,600 15,100 144,000 2,232,000,000
19/11/2008 16,200 -0.30 ▼ -1.82 16,500 16,600 15,500 99,600 1,613,520,000
18/11/2008 16,500 -0.20 ▼ -1.20 16,600 16,800 16,300 90,100 1,486,650,000
17/11/2008 16,700 0.10 ▲ 0.60 17,600 17,600 16,100 105,400 1,760,180,000
14/11/2008 16,600 0.70 ▲ 4.40 16,600 16,600 16,200 182,400 3,027,840,000
13/11/2008 15,900 0.80 ▲ 5.30 15,300 15,900 14,900 154,200 2,451,780,000
12/11/2008 15,100 -0.10 ▼ -0.66 14,300 15,500 14,200 100,500 1,517,550,000
11/11/2008 15,200 -0.90 ▼ -5.59 15,500 15,500 15,200 87,400 1,328,480,000
10/11/2008 16,100 -0.30 ▼ -1.83 17,500 17,500 16,000 155,600 2,505,160,000
07/11/2008 16,400 -0.60 ▼ -3.53 16,400 16,700 16,400 103,300 1,694,120,000
06/11/2008 17,000 -0.80 ▼ -4.49 17,800 18,800 16,800 241,800 4,110,600,000
05/11/2008 17,800 0.80 ▲ 4.71 17,800 17,800 17,700 108,000 1,922,400,000
04/11/2008 17,000 1.20 ▲ 7.59 15,800 17,000 15,800 149,300 2,538,100,000
03/11/2008 15,800 -0.90 ▼ -5.39 17,000 17,000 15,500 133,500 2,109,300,000
31/10/2008 16,700 0.60 ▲ 3.73 16,100 16,700 16,100 100,200 1,673,340,000
30/10/2008 16,100 0.70 ▲ 4.55 15,900 16,100 14,600 121,900 1,962,590,000
29/10/2008 15,400 0.40 ▲ 2.67 15,400 15,400 14,400 124,600 1,918,840,000
28/10/2008 15,000 -0.30 ▼ -1.96 14,300 15,300 14,300 286,100 4,291,500,000
27/10/2008 15,300 -1.00 ▼ -6.13 15,300 15,500 15,300 31,500 481,950,000
24/10/2008 16,300 -1.00 ▼ -5.78 16,300 16,900 16,300 67,200 1,095,360,000
23/10/2008 17,300 -1.60 ▼ -8.47 19,000 19,000 17,300 129,000 2,231,700,000
22/10/2008 18,900 1.20 ▲ 6.78 18,600 18,900 16,600 418,200 7,903,980,000
21/10/2008 17,700 1.10 ▲ 6.63 17,700 17,700 17,700 14,500 256,650,000
20/10/2008 16,600 0.70 ▲ 4.40 16,300 16,600 16,100 231,700 3,846,220,000
17/10/2008 15,900 1.10 ▲ 7.43 15,300 15,900 14,900 160,600 2,553,540,000
16/10/2008 14,800 -1.00 ▼ -6.33 15,200 15,200 14,600 75,500 1,117,400,000
15/10/2008 15,800 0.90 ▲ 6.04 15,900 15,900 14,700 125,200 1,978,160,000
14/10/2008 14,900 1.10 ▲ 7.97 14,900 14,900 14,900 4,500 67,050,000
13/10/2008 13,800 -0.60 ▼ -4.17 14,400 15,300 13,600 72,000 993,600,000
10/10/2008 14,400 -0.60 ▼ -4.00 14,400 14,400 14,400 56,500 813,600,000
09/10/2008 15,000 -0.80 ▼ -5.06 15,000 16,000 14,800 150,400 2,256,000,000
08/10/2008 15,800 -1.20 ▼ -7.06 16,000 16,700 15,800 107,500 1,698,500,000
07/10/2008 17,000 -0.90 ▼ -5.03 19,300 19,300 16,900 43,600 741,200,000
06/10/2008 17,900 -1.60 ▼ -8.21 19,200 20,500 17,900 105,400 1,886,660,000
03/10/2008 19,500 -1.50 ▼ -7.14 19,000 19,800 19,000 126,700 2,470,650,000
02/10/2008 21,000 -0.10 ▼ -0.47 20,000 21,500 20,000 108,000 2,268,000,000
01/10/2008 21,100 -1.50 ▼ -6.64 21,100 22,600 21,100 25,600 540,160,000
30/09/2008 22,600 -1.70 ▼ -7.00 22,600 22,600 22,600 5,300 119,780,000
29/09/2008 24,300 -1.50 ▼ -5.81 24,300 24,500 24,300 17,400 422,820,000
26/09/2008 25,800 1.00 ▲ 4.03 26,200 26,200 25,600 4,400 113,520,000
25/09/2008 24,800 1.00 ▲ 4.20 24,500 24,800 24,000 3,700 91,760,000
24/09/2008 23,800 0.30 ▲ 1.28 25,300 25,300 22,300 4,100 97,580,000
23/09/2008 23,500 0.70 ▲ 3.07 24,000 24,300 22,800 12,300 289,050,000
22/09/2008 22,800 0.20 ▲ 0.88 22,800 22,800 22,800 100 2,280,000
19/09/2008 22,600 1.40 ▲ 6.60 19,800 22,600 19,800 2,100 47,460,000
18/09/2008 21,200 -1.50 ▼ -6.61 21,200 21,200 21,200 3,000 63,600,000
17/09/2008 22,700 -1.10 ▼ -4.62 22,700 22,700 22,700 5,700 129,390,000
16/09/2008 23,800 -1.20 ▼ -4.80 26,500 26,500 23,800 10,400 247,520,000
15/09/2008 25,000 -1.30 ▼ -4.94 24,500 28,000 24,500 20,300 507,500,000
12/09/2008 26,300 -1.90 ▼ -6.74 26,300 26,300 26,300 3,000 78,900,000
11/09/2008 28,200 -1.70 ▼ -5.69 28,200 28,200 28,200 3,900 109,980,000
10/09/2008 29,900 -1.20 ▼ -3.86 30,500 30,500 29,900 8,900 266,110,000
09/09/2008 31,100 -2.20 ▼ -6.61 31,100 34,000 31,100 10,600 329,660,000
08/09/2008 33,300 -2.70 ▼ -7.50 37,500 37,500 33,300 4,500 149,850,000
05/09/2008 36,000 2.20 ▲ 6.51 36,000 36,000 33,700 32,100 1,155,600,000
04/09/2008 33,800 2.20 ▲ 6.96 33,700 33,800 33,500 31,800 1,074,840,000
03/09/2008 31,600 -1.10 ▼ -3.36 31,600 31,600 31,600 1,000 31,600,000
29/08/2008 32,700 3.70 ▲ 12.76 28,500 32,700 28,500 30,000 981,000,000
28/08/2008 29,000 -1.70 ▼ -5.54 32,800 32,800 28,600 34,700 1,006,300,000
27/08/2008 30,700 2.00 ▲ 6.97 30,700 30,700 30,700 4,800 147,360,000
26/08/2008 28,700 1.80 ▲ 6.69 28,700 28,700 28,700 6,800 195,160,000
25/08/2008 26,900 1.70 ▲ 6.75 26,900 26,900 26,900 5,200 139,880,000
22/08/2008 25,200 1.50 ▲ 6.33 25,200 25,200 25,000 29,600 745,920,000
21/08/2008 23,700 1.50 ▲ 6.76 23,600 23,700 23,000 11,300 267,810,000
20/08/2008 22,200 -1.30 ▼ -5.53 22,200 22,200 22,200 11,100 246,420,000
19/08/2008 23,500 -1.50 ▼ -6.00 26,200 26,200 23,000 16,500 387,750,000
18/08/2008 25,000 0.50 ▲ 2.04 25,800 25,800 23,000 19,200 480,000,000
15/08/2008 24,500 0.50 ▲ 2.08 24,500 24,500 24,500 13,100 320,950,000
14/08/2008 24,000 2.00 ▲ 9.09 22,200 24,000 22,200 21,600 518,400,000
13/08/2008 22,000 -0.60 ▼ -2.65 23,400 23,400 22,000 3,900 85,800,000
12/08/2008 22,600 0.80 ▲ 3.67 22,500 22,600 22,500 14,600 329,960,000
11/08/2008 21,800 0.80 ▲ 3.81 21,800 21,800 21,500 20,600 449,080,000
08/08/2008 21,000 1.20 ▲ 6.06 21,000 21,000 21,000 100 2,100,000
07/08/2008 19,800 -0.70 ▼ -3.41 21,200 21,300 19,700 8,400 166,320,000
06/08/2008 20,500 1.00 ▲ 5.13 19,300 20,900 19,300 2,800 57,400,000
05/08/2008 19,500 -0.20 ▼ -1.02 20,400 20,400 19,000 24,500 477,750,000
04/08/2008 19,700 -0.50 ▼ -2.48 19,700 19,700 19,700 3,000 59,100,000
01/08/2008 20,200 0.70 ▲ 3.59 18,800 20,200 18,800 12,700 256,540,000
31/07/2008 19,500 -0.80 ▼ -3.94 19,500 19,500 19,500 1,500 29,250,000
30/07/2008 20,300 -0.20 ▼ -0.98 20,300 20,300 20,300 2,400 48,720,000
29/07/2008 20,500 0.00 ■■ 0.00 21,200 21,300 19,700 8,500 174,250,000
28/07/2008 20,500 -0.80 ▼ -3.76 20,500 21,300 20,500 12,700 260,350,000
25/07/2008 21,300 -0.80 ▼ -3.62 21,300 21,300 21,300 100 2,130,000
24/07/2008 22,100 -0.90 ▼ -3.91 22,100 22,100 22,100 6,800 150,280,000
23/07/2008 23,000 -0.90 ▼ -3.77 23,000 23,000 23,000 100 2,300,000
22/07/2008 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
21/07/2008 23,900 -0.40 ▼ -1.65 23,900 23,900 23,900 100 2,390,000
18/07/2008 24,300 -1.30 ▼ -5.08 26,200 26,200 24,300 8,900 216,270,000
17/07/2008 25,600 0.80 ▲ 3.23 25,600 25,600 24,700 2,400 61,440,000
16/07/2008 24,800 0.90 ▲ 3.77 24,800 24,800 23,000 40,900 1,014,320,000
15/07/2008 23,900 0.80 ▲ 3.46 23,900 23,900 23,900 3,200 76,480,000
14/07/2008 23,100 0.80 ▲ 3.59 21,500 23,100 21,500 11,300 261,030,000
11/07/2008 22,300 0.80 ▲ 3.72 22,300 22,300 22,300 4,000 89,200,000
10/07/2008 21,500 0.70 ▲ 3.37 21,500 21,500 21,500 4,400 94,600,000
09/07/2008 20,800 1.00 ▲ 5.05 20,800 20,800 20,000 29,800 619,840,000
08/07/2008 19,800 0.20 ▲ 1.02 19,800 20,600 19,800 12,800 253,440,000
07/07/2008 19,600 -0.80 ▼ -3.92 21,200 21,200 19,600 8,800 172,480,000
04/07/2008 20,400 0.70 ▲ 3.55 20,400 20,400 20,400 4,600 93,840,000
03/07/2008 19,700 0.70 ▲ 3.68 19,700 19,700 19,700 3,900 76,830,000
02/07/2008 19,000 0.60 ▲ 3.26 19,000 19,000 18,400 15,900 302,100,000
01/07/2008 18,400 0.10 ▲ 0.55 17,000 18,400 17,000 23,800 437,920,000
30/06/2008 18,300 -0.10 ▼ -0.54 17,700 18,300 17,700 5,700 104,310,000
27/06/2008 18,400 -0.60 ▼ -3.16 18,400 18,400 18,400 800 14,720,000
26/06/2008 19,000 -0.70 ▼ -3.55 19,300 19,300 19,000 1,200 22,800,000
25/06/2008 19,700 -0.80 ▼ -3.90 19,700 19,700 19,700 13,000 256,100,000
24/06/2008 20,500 -0.80 ▼ -3.76 20,500 20,500 20,500 3,400 69,700,000
23/06/2008 21,300 -0.80 ▼ -3.62 21,300 21,300 21,300 100 2,130,000
20/06/2008 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 0 0
19/06/2008 22,100 0.70 ▲ 3.27 22,100 22,100 22,100 0 0
18/06/2008 21,400 -0.60 ▼ -2.73 22,600 22,600 21,400 5,100 109,140,000
17/06/2008 22,600 0.60 ▲ 2.73 22,600 22,600 22,600 2,300 51,980,000
16/06/2008 22,000 1.00 ▲ 4.76 22,000 22,000 22,000 6,600 145,200,000
13/06/2008 21,000 -0.30 ▼ -1.41 20,400 21,600 20,400 9,200 193,200,000
12/06/2008 21,300 0.40 ▲ 1.91 21,500 21,500 20,300 11,800 251,340,000
11/06/2008 20,900 -0.60 ▼ -2.79 20,900 22,000 20,900 24,400 509,960,000
10/06/2008 21,500 -0.60 ▼ -2.71 21,500 21,500 21,500 1,000 21,500,000
09/06/2008 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 0 0
06/06/2008 22,100 -0.60 ▼ -2.64 22,100 22,100 22,100 100 2,210,000
05/06/2008 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 0 0
04/06/2008 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 0 0
03/06/2008 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 0 0
02/06/2008 22,700 -0.60 ▼ -2.58 22,700 22,700 22,700 100 2,270,000
30/05/2008 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
29/05/2008 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
28/05/2008 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
27/05/2008 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
26/05/2008 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
23/05/2008 23,300 -0.70 ▼ -2.92 23,300 23,300 23,300 500 11,650,000
22/05/2008 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
21/05/2008 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
20/05/2008 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
19/05/2008 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
16/05/2008 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
15/05/2008 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
14/05/2008 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
13/05/2008 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
12/05/2008 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
09/05/2008 24,000 -0.70 ▼ -2.83 24,000 24,000 24,000 800 19,200,000
08/05/2008 24,700 -0.70 ▼ -2.76 24,700 24,700 24,700 200 4,940,000
07/05/2008 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
06/05/2008 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
05/05/2008 25,400 -0.60 ▼ -2.31 25,400 25,400 25,400 700 17,780,000
29/04/2008 26,000 -0.30 ▼ -1.14 27,300 27,300 25,900 1,500 39,000,000
28/04/2008 26,300 -1.20 ▼ -4.36 27,100 27,100 26,300 600 15,780,000
25/04/2008 27,500 -0.30 ▼ -1.08 27,000 28,000 27,000 2,500 68,750,000
24/04/2008 27,800 -0.80 ▼ -2.80 27,800 27,800 27,800 2,500 69,500,000
23/04/2008 28,600 0.20 ▲ 0.70 28,600 28,600 28,600 0 0
22/04/2008 28,400 -0.80 ▼ -2.74 28,400 28,700 28,400 4,200 119,280,000
21/04/2008 29,200 -0.20 ▼ -0.68 29,200 29,200 29,200 100 2,920,000
18/04/2008 29,400 -2.10 ▼ -6.67 31,000 31,000 29,400 2,000 58,800,000
17/04/2008 31,500 0.80 ▲ 2.61 29,800 31,600 29,800 10,900 343,350,000
16/04/2008 30,700 -0.90 ▼ -2.85 30,700 30,700 30,700 300 9,210,000
11/04/2008 31,600 -0.30 ▼ -0.94 31,600 31,600 31,600 4,300 135,880,000
10/04/2008 31,900 0.20 ▲ 0.63 32,500 32,700 31,900 1,100 35,090,000
09/04/2008 31,700 -0.60 ▼ -1.86 33,200 33,500 31,700 4,900 155,330,000
08/04/2008 32,300 0.20 ▲ 0.62 33,000 33,000 31,200 10,900 352,070,000
07/04/2008 32,100 0.90 ▲ 2.88 32,100 32,100 32,100 1,100 35,310,000
04/04/2008 31,200 0.60 ▲ 1.96 31,200 31,200 31,200 100 3,120,000
03/04/2008 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 0 0
02/04/2008 30,600 0.60 ▲ 2.00 30,600 30,600 30,600 1,300 39,780,000
01/04/2008 30,000 0.50 ▲ 1.69 30,000 30,000 30,000 100 3,000,000
31/03/2008 29,500 0.50 ▲ 1.72 29,500 29,500 29,500 100 2,950,000
28/03/2008 29,000 0.50 ▲ 1.75 29,000 29,000 29,000 100 2,900,000
27/03/2008 28,500 0.40 ▲ 1.42 28,500 28,500 28,500 200 5,700,000
26/03/2008 28,100 2.00 ▲ 7.66 23,600 28,700 23,600 11,300 317,530,000
25/03/2008 26,100 -2.70 ▼ -9.38 26,100 26,100 26,100 700 18,270,000
24/03/2008 28,800 -3.20 ▼ -10.00 29,300 29,300 28,800 5,400 155,520,000
21/03/2008 32,000 -2.80 ▼ -8.05 32,500 32,500 32,000 10,200 326,400,000
20/03/2008 34,800 -3.20 ▼ -8.42 38,600 38,600 34,800 14,800 515,040,000
19/03/2008 38,000 -1.80 ▼ -4.52 40,000 43,600 35,900 8,200 311,600,000
18/03/2008 39,800 -4.10 ▼ -9.34 40,000 40,000 39,800 6,500 258,700,000
17/03/2008 43,900 -4.30 ▼ -8.92 48,000 48,000 43,900 7,000 307,300,000
14/03/2008 48,200 -1.80 ▼ -3.60 47,000 49,000 47,000 2,700 130,140,000
13/03/2008 50,000 -2.00 ▼ -3.85 53,000 53,000 48,000 1,200 60,000,000
12/03/2008 52,000 3.40 ▲ 7.00 53,200 54,000 52,000 2,600 135,200,000
11/03/2008 48,600 -1.40 ▼ -2.80 55,000 55,000 48,600 1,700 82,620,000
10/03/2008 50,000 -0.40 ▼ -0.79 54,800 54,800 49,000 13,900 695,000,000
07/03/2008 50,400 4.50 ▲ 9.80 49,000 50,400 49,000 300 15,120,000
06/03/2008 45,900 4.10 ▲ 9.81 45,900 45,900 45,900 2,600 119,340,000
05/03/2008 41,800 -4.60 ▼ -9.91 41,800 42,000 41,800 18,800 785,840,000
04/03/2008 46,400 -3.30 ▼ -6.64 47,500 47,500 46,400 3,600 167,040,000
03/03/2008 49,700 -3.80 ▼ -7.10 58,000 58,000 49,600 1,900 94,430,000
29/02/2008 53,500 -3.50 ▼ -6.14 58,000 59,000 52,000 4,500 240,750,000
28/02/2008 57,000 1.50 ▲ 2.70 57,800 57,800 57,000 700 39,900,000
27/02/2008 55,500 -0.50 ▼ -0.89 56,000 60,000 55,500 8,500 471,750,000
26/02/2008 56,000 -5.40 ▼ -8.79 64,000 64,000 55,100 7,500 420,000,000
25/02/2008 61,400 1.40 ▲ 2.33 61,000 61,400 61,000 6,900 423,660,000
22/02/2008 60,000 -0.60 ▼ -0.99 60,000 63,000 54,600 16,700 1,002,000,000
21/02/2008 60,600 -4.50 ▼ -6.91 60,600 60,600 60,600 2,600 157,560,000
20/02/2008 65,100 -5.90 ▼ -8.31 72,300 72,300 65,100 4,800 312,480,000
19/02/2008 71,000 2.90 ▲ 4.26 72,900 72,900 71,000 8,600 610,600,000
18/02/2008 68,100 -5.90 ▼ -7.97 73,000 73,000 66,700 4,800 326,880,000
15/02/2008 74,000 0.00 ■■ 0.00 76,000 76,000 70,000 11,100 821,400,000
14/02/2008 74,000 4.00 ▲ 5.71 76,000 76,000 73,500 2,200 162,800,000
13/02/2008 70,000 -1.00 ▼ -1.41 76,000 76,000 69,100 1,600 112,000,000
12/02/2008 71,000 -6.00 ▼ -7.79 70,000 80,000 70,000 3,000 213,000,000
01/02/2008 77,000 1.20 ▲ 1.58 75,000 78,800 75,000 8,100 623,700,000
31/01/2008 75,800 3.00 ▲ 4.12 79,000 80,000 72,000 15,700 1,190,060,000
30/01/2008 72,800 7.80 ▲ 12.00 72,000 72,800 72,000 11,000 800,800,000
29/01/2008 65,000 2.00 ▲ 3.17 63,000 68,000 63,000 7,100 461,500,000
28/01/2008 63,000 -0.70 ▼ -1.10 63,900 64,000 63,000 4,100 258,300,000
25/01/2008 63,700 0.10 ▲ 0.16 64,000 65,000 63,500 13,200 840,840,000
24/01/2008 63,600 -1.30 ▼ -2.00 67,000 67,000 63,200 8,700 553,320,000
23/01/2008 64,900 -0.10 ▼ -0.15 65,000 65,000 60,000 4,200 272,580,000
22/01/2008 65,000 -3.00 ▼ -4.41 64,100 67,500 63,000 4,000 260,000,000
21/01/2008 68,000 -3.00 ▼ -4.23 71,000 71,000 65,000 5,800 394,400,000
18/01/2008 71,000 1.00 ▲ 1.43 72,000 72,500 70,000 5,900 418,900,000
17/01/2008 70,000 5.00 ▲ 7.69 71,500 71,500 65,000 17,300 1,211,000,000
16/01/2008 65,000 5.50 ▲ 9.24 65,000 65,000 65,000 500 32,500,000
15/01/2008 59,500 -5.50 ▼ -8.46 59,500 60,000 58,900 7,500 446,250,000
14/01/2008 65,000 -7.50 ▼ -10.34 66,100 67,000 64,700 6,700 435,500,000
11/01/2008 72,500 2.00 ▲ 2.84 75,400 75,500 70,100 5,200 377,000,000
10/01/2008 70,500 -2.50 ▼ -3.42 77,000 77,000 68,500 5,700 401,850,000
09/01/2008 73,000 -5.00 ▼ -6.41 78,000 79,000 72,500 2,600 189,800,000
08/01/2008 78,000 7.30 ▲ 10.33 75,000 78,200 75,000 11,500 897,000,000
07/01/2008 70,700 -8.30 ▼ -10.51 72,100 72,100 70,600 2,400 169,680,000
04/01/2008 79,000 0.00 ■■ 0.00 79,500 79,500 78,000 5,900 466,100,000
03/01/2008 79,000 -3.00 ▼ -3.66 80,000 80,500 79,000 3,300 260,700,000
02/01/2008 82,000 -1.00 ▼ -1.20 85,900 86,000 82,000 1,200 98,400,000
28/12/2007 83,000 -0.30 ▼ -0.36 84,000 85,000 82,600 1,000 83,000,000
27/12/2007 83,300 -2.60 ▼ -3.03 85,000 85,000 83,300 3,000 249,900,000
26/12/2007 85,900 -0.10 ▼ -0.12 85,000 86,500 85,000 10,400 893,360,000
25/12/2007 86,000 1.50 ▲ 1.78 86,000 86,000 82,000 6,200 533,200,000
24/12/2007 84,500 -1.00 ▼ -1.17 86,000 86,000 84,000 2,200 185,900,000
21/12/2007 85,500 0.50 ▲ 0.59 87,000 87,000 85,000 8,800 752,400,000
20/12/2007 85,000 -2.00 ▼ -2.30 89,000 89,000 84,700 5,700 484,500,000
19/12/2007 87,000 3.90 ▲ 4.69 86,500 88,900 86,500 15,600 1,357,200,000
18/12/2007 83,100 0.10 ▲ 0.12 85,900 85,900 77,500 11,800 980,580,000
17/12/2007 83,000 -6.00 ▼ -6.74 89,000 91,200 83,000 10,000 830,000,000
14/12/2007 89,000 3.40 ▲ 3.97 94,100 94,100 85,600 81,100 7,217,900,000
13/12/2007 85,600 7.70 ▲ 9.88 85,600 85,600 85,600 20,300 1,737,680,000
12/12/2007 77,900 6.80 ▲ 9.56 77,900 77,900 77,900 1,200 93,480,000
11/12/2007 164,000 -10.00 ▼ -5.75 178,000 178,000 160,500 34,300 5,625,200,000
10/12/2007 174,000 -14.00 ▼ -7.45 191,500 191,500 172,100 29,700 5,167,800,000
07/12/2007 188,000 -4.00 ▼ -2.08 190,000 193,700 188,000 28,200 5,301,600,000
06/12/2007 192,000 -1.00 ▼ -0.52 190,000 200,000 190,000 23,000 4,416,000,000
05/12/2007 193,000 -3.00 ▼ -1.53 197,500 197,500 186,000 12,600 2,431,800,000
04/12/2007 196,000 6.00 ▲ 3.16 195,000 201,000 192,000 9,100 1,783,600,000
03/12/2007 190,000 1.00 ▲ 0.53 187,200 200,000 186,000 17,500 3,325,000,000
30/11/2007 189,000 -7.00 ▼ -3.57 190,000 191,000 185,000 16,500 3,118,500,000
29/11/2007 196,000 -5.90 ▼ -2.92 222,000 222,000 184,000 22,700 4,449,200,000
28/11/2007 201,900 16.90 ▲ 9.14 201,900 201,900 201,900 34,000 6,864,600,000
27/11/2007 185,000 0.00 ■■ 0.00 188,000 188,900 182,000 11,300 2,090,500,000
26/11/2007 185,000 7.00 ▲ 3.93 185,000 185,000 173,000 8,100 1,498,500,000
23/11/2007 178,000 1.50 ▲ 0.85 175,000 181,000 175,000 13,000 2,314,000,000
22/11/2007 176,500 -0.50 ▼ -0.28 176,000 183,000 176,000 8,000 1,412,000,000
21/11/2007 177,000 -7.90 ▼ -4.27 182,000 182,000 177,000 5,800 1,026,600,000
20/11/2007 184,900 -0.10 ▼ -0.05 201,600 201,600 181,500 6,300 1,164,870,000
19/11/2007 185,000 1.20 ▲ 0.65 182,000 188,900 180,000 9,500 1,757,500,000
16/11/2007 183,800 -5.20 ▼ -2.75 181,500 185,000 175,000 14,900 2,738,620,000
15/11/2007 189,000 -18.30 ▼ -8.83 206,200 206,500 183,000 5,100 963,900,000
14/11/2007 207,300 20.40 ▲ 10.91 191,100 207,300 190,000 34,800 7,214,040,000
13/11/2007 186,900 -13.10 ▼ -6.55 192,000 200,000 186,900 11,600 2,168,040,000
12/11/2007 200,000 -19.90 ▼ -9.05 211,000 215,000 197,200 22,400 4,480,000,000
09/11/2007 219,900 -5.00 ▼ -2.22 210,000 223,000 210,000 38,100 8,378,190,000
08/11/2007 224,900 2.10 ▲ 0.94 245,000 245,000 203,000 64,400 14,483,560,000
07/11/2007 222,800 20.20 ▲ 9.97 222,800 222,800 222,800 17,600 3,921,280,000
06/11/2007 202,600 15.60 ▲ 8.34 202,600 202,600 202,600 18,900 3,829,140,000
05/11/2007 187,000 3.00 ▲ 1.63 185,000 187,000 177,000 25,900 4,843,300,000
02/11/2007 184,000 0.00 ■■ 0.00 198,400 198,400 164,000 37,700 6,936,800,000
01/11/2007 184,000 17.00 ▲ 10.18 166,900 184,000 160,000 51,100 9,402,400,000
31/10/2007 167,000 -7.00 ▼ -4.02 170,000 170,000 156,800 18,900 3,156,300,000
30/10/2007 174,000 -11.00 ▼ -5.95 171,200 180,000 171,200 29,300 5,098,200,000
29/10/2007 185,000 10.50 ▲ 6.02 187,200 187,200 176,000 51,100 9,453,500,000
26/10/2007 174,500 12.70 ▲ 7.85 177,900 177,900 150,000 61,700 10,766,650,000
25/10/2007 161,800 14.70 ▲ 9.99 161,800 161,800 161,800 5,200 841,360,000
24/10/2007 147,100 13.30 ▲ 9.94 147,100 147,100 147,100 6,700 985,570,000
23/10/2007 133,800 12.10 ▲ 9.94 133,800 133,800 133,800 8,700 1,164,060,000
22/10/2007 121,700 9.70 ▲ 8.66 121,700 121,700 121,700 8,900 1,083,130,000
19/10/2007 112,000 7.00 ▲ 6.67 95,000 112,000 95,000 26,400 2,956,800,000
18/10/2007 105,000 -1.00 ▼ -0.94 105,000 106,000 101,300 45,800 4,809,000,000
17/10/2007 106,000 1.10 ▲ 1.05 115,300 115,300 100,000 50,000 5,300,000,000
16/10/2007 104,900 9.50 ▲ 9.96 104,900 104,900 104,900 12,800 1,342,720,000
15/10/2007 95,400 7.90 ▲ 9.03 95,400 95,400 95,400 15,000 1,431,000,000
12/10/2007 87,500 8.50 ▲ 10.76 82,000 87,500 82,000 43,600 3,815,000,000
11/10/2007 79,000 3.00 ▲ 3.95 76,000 81,700 76,000 28,300 2,235,700,000
10/10/2007 76,000 1.20 ▲ 1.60 68,100 76,900 68,100 7,700 585,200,000
09/10/2007 74,800 -1.20 ▼ -1.58 78,000 78,000 72,100 12,300 920,040,000
08/10/2007 76,000 -4.00 ▼ -5.00 81,000 81,000 75,000 11,900 904,400,000
05/10/2007 80,000 6.50 ▲ 8.84 74,900 81,500 74,900 32,200 2,576,000,000
04/10/2007 73,500 2.50 ▲ 3.52 73,000 77,100 71,500 26,800 1,969,800,000
03/10/2007 71,000 -0.90 ▼ -1.25 71,000 71,000 68,000 8,400 596,400,000
02/10/2007 71,900 -0.90 ▼ -1.24 70,800 77,000 70,100 13,100 941,890,000
01/10/2007 72,800 3.80 ▲ 5.51 70,000 72,800 67,000 26,400 1,921,920,000
28/09/2007 69,000 4.90 ▲ 7.64 64,000 69,000 63,700 23,600 1,628,400,000
27/09/2007 64,100 0.10 ▲ 0.16 63,500 64,100 61,700 5,300 339,730,000
26/09/2007 64,000 0.00 ■■ 0.00 69,600 69,600 63,000 10,100 646,400,000
25/09/2007 64,000 4.50 ▲ 7.56 61,000 64,500 61,000 15,900 1,017,600,000
24/09/2007 59,500 1.10 ▲ 1.88 58,800 60,000 58,500 13,300 791,350,000
21/09/2007 58,400 2.40 ▲ 4.29 53,000 58,400 53,000 5,400 315,360,000
20/09/2007 56,000 -1.30 ▼ -2.27 58,000 58,000 56,000 7,500 420,000,000
19/09/2007 57,300 1.30 ▲ 2.32 57,000 58,500 55,100 6,300 360,990,000
18/09/2007 56,000 1.50 ▲ 2.75 57,000 57,500 55,000 8,600 481,600,000
17/09/2007 54,500 1.90 ▲ 3.61 48,000 55,000 48,000 4,100 223,450,000
14/09/2007 52,600 3.60 ▲ 7.35 52,600 52,600 52,600 6,300 331,380,000
13/09/2007 49,000 -4.90 ▼ -9.09 59,200 59,200 49,000 12,000 588,000,000
12/09/2007 53,900 4.90 ▲ 10.00 53,900 53,900 53,900 2,500 134,750,000
11/09/2007 49,000 3.20 ▲ 6.99 49,000 49,000 49,000 3,300 161,700,000
10/09/2007 45,800 4.30 ▲ 10.36 42,300 45,800 42,300 1,600 73,280,000
07/09/2007 41,500 -2.50 ▼ -5.68 44,900 44,900 41,500 600 24,900,000
06/09/2007 44,000 -1.00 ▼ -2.22 49,000 49,000 41,000 800 35,200,000
05/09/2007 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
04/09/2007 45,000 3.00 ▲ 7.14 45,000 45,000 45,000 200 9,000,000
31/08/2007 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 300 12,600,000
30/08/2007 42,000 2.50 ▲ 6.33 42,000 42,000 42,000 100 4,200,000
29/08/2007 39,500 -0.50 ▼ -1.25 40,000 40,000 39,500 1,600 63,200,000
28/08/2007 40,000 0.00 ■■ 0.00 42,000 42,000 40,000 200 8,000,000
27/08/2007 40,000 1.90 ▲ 4.99 38,000 40,000 38,000 200 8,000,000
24/08/2007 38,100 -2.90 ▼ -7.07 38,000 38,100 38,000 600 22,860,000
23/08/2007 41,000 1.00 ▲ 2.50 37,500 41,000 37,500 500 20,500,000
22/08/2007 40,000 -1.00 ▼ -2.44 41,000 41,300 40,000 1,700 68,000,000
21/08/2007 41,000 -3.00 ▼ -6.82 45,000 45,000 41,000 3,300 135,300,000
20/08/2007 44,000 -1.00 ▼ -2.22 44,000 44,000 44,000 100 4,400,000
17/08/2007 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
16/08/2007 45,000 1.00 ▲ 2.27 45,000 45,000 45,000 200 9,000,000
15/08/2007 44,000 -3.00 ▼ -6.38 44,000 44,000 44,000 1,600 70,400,000
14/08/2007 47,000 -1.50 ▼ -3.09 48,000 48,000 47,000 800 37,600,000
13/08/2007 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
10/08/2007 48,500 0.10 ▲ 0.21 48,500 48,500 48,500 100 4,850,000
09/08/2007 48,400 0.00 ■■ 0.00 48,400 48,400 48,400 0 0
08/08/2007 48,400 0.00 ■■ 0.00 48,400 48,400 48,400 0 0
07/08/2007 48,400 0.00 ■■ 0.00 48,400 48,400 48,400 0 0
06/08/2007 48,400 2.40 ▲ 5.22 48,400 48,400 48,400 0 0
03/08/2007 46,000 -4.20 ▼ -8.37 49,000 49,000 46,000 1,000 46,000,000
02/08/2007 50,200 0.00 ■■ 0.00 50,200 50,200 50,200 100 5,020,000
01/08/2007 50,200 0.20 ▲ 0.40 50,200 50,200 50,200 500 25,100,000
31/07/2007 50,000 -0.10 ▼ -0.20 50,500 50,500 50,000 300 15,000,000
30/07/2007 50,100 0.00 ■■ 0.00 50,100 50,100 50,100 0 0
27/07/2007 50,100 0.00 ■■ 0.00 50,100 50,100 50,100 0 0
26/07/2007 50,100 0.00 ■■ 0.00 50,100 50,100 50,100 0 0
25/07/2007 50,100 0.00 ■■ 0.00 50,100 50,100 50,100 0 0
24/07/2007 50,100 0.00 ■■ 0.00 50,100 50,100 50,100 100 5,010,000
23/07/2007 50,100 -2.90 ▼ -5.47 50,100 50,100 50,100 200 10,020,000
20/07/2007 53,000 2.50 ▲ 4.95 53,000 53,000 53,000 100 5,300,000
19/07/2007 50,500 -1.50 ▼ -2.88 49,500 51,500 49,500 2,000 101,000,000
18/07/2007 52,000 0.00 ■■ 0.00 50,000 52,000 50,000 900 46,800,000
17/07/2007 52,000 0.90 ▲ 1.76 50,500 52,000 50,500 600 31,200,000
16/07/2007 51,100 0.00 ■■ 0.00 51,100 51,100 51,100 0 0
13/07/2007 51,100 0.10 ▲ 0.20 51,100 51,100 51,100 0 0
12/07/2007 51,000 -3.00 ▼ -5.56 52,000 52,000 51,000 800 40,800,000
11/07/2007 54,000 0.00 ■■ 0.00 55,000 55,000 54,000 2,800 151,200,000
10/07/2007 54,000 2.00 ▲ 3.85 53,500 55,000 53,500 1,400 75,600,000
09/07/2007 52,000 0.00 ■■ 0.00 51,200 52,000 51,200 800 41,600,000
06/07/2007 52,000 -2.50 ▼ -4.59 52,000 52,000 52,000 500 26,000,000
05/07/2007 54,500 1.00 ▲ 1.87 54,500 54,500 54,500 100 5,450,000
04/07/2007 53,500 3.00 ▲ 5.94 49,000 53,500 49,000 3,300 176,550,000
03/07/2007 50,500 -5.60 ▼ -9.98 53,000 53,000 50,500 3,900 196,950,000
02/07/2007 56,100 0.00 ■■ 0.00 56,100 56,100 56,100 0 0
29/06/2007 56,100 0.00 ■■ 0.00 56,100 56,100 56,100 0 0
28/06/2007 56,100 0.00 ■■ 0.00 56,100 56,100 56,100 100 5,610,000
27/06/2007 56,100 0.00 ■■ 0.00 56,100 56,500 56,100 1,900 106,590,000
26/06/2007 56,100 -0.90 ▼ -1.58 56,000 56,100 56,000 800 44,880,000
25/06/2007 57,000 -1.00 ▼ -1.72 56,000 57,000 55,000 1,000 57,000,000
22/06/2007 58,000 -2.00 ▼ -3.33 58,000 58,000 58,000 1,100 63,800,000
21/06/2007 60,000 -1.00 ▼ -1.64 60,000 60,000 60,000 500 30,000,000
20/06/2007 61,000 -1.60 ▼ -2.56 61,000 61,000 60,000 1,900 115,900,000
19/06/2007 62,600 -1.00 ▼ -1.57 64,500 64,500 62,600 900 56,340,000
18/06/2007 63,600 -0.40 ▼ -0.62 63,600 63,600 63,600 0 0
15/06/2007 64,000 0.50 ▲ 0.79 63,700 64,000 63,500 4,600 294,400,000
14/06/2007 63,500 -0.30 ▼ -0.47 63,500 64,900 63,000 5,100 323,850,000
13/06/2007 63,800 -0.90 ▼ -1.39 65,000 65,000 63,500 4,000 255,200,000
12/06/2007 64,700 -0.30 ▼ -0.46 64,400 65,000 64,400 5,900 381,730,000
11/06/2007 65,000 2.00 ▲ 3.17 65,000 65,000 63,200 6,100 396,500,000
08/06/2007 63,000 0.00 ■■ 0.00 63,000 63,000 62,000 6,400 403,200,000
07/06/2007 63,000 -0.50 ▼ -0.79 63,100 63,500 63,000 1,700 107,100,000
06/06/2007 63,500 0.50 ▲ 0.79 62,000 63,900 62,000 5,800 368,300,000
05/06/2007 63,000 -2.10 ▼ -3.23 65,000 65,000 63,000 4,500 283,500,000
04/06/2007 65,100 -0.90 ▼ -1.36 65,000 66,900 65,000 8,100 527,310,000
01/06/2007 66,000 1.00 ▲ 1.54 65,000 66,000 65,000 14,900 983,400,000
31/05/2007 65,000 2.00 ▲ 3.17 63,000 65,000 62,500 5,300 344,500,000
30/05/2007 63,000 -0.20 ▼ -0.32 61,000 63,000 60,000 6,700 422,100,000
29/05/2007 63,200 1.20 ▲ 1.94 62,500 63,500 62,000 15,900 1,004,880,000
28/05/2007 62,000 -1.20 ▼ -1.90 63,000 64,900 61,900 11,800 731,600,000
25/05/2007 63,200 0.90 ▲ 1.44 62,000 64,000 58,000 14,100 891,120,000
24/05/2007 62,300 -0.70 ▼ -1.11 69,000 69,000 61,700 7,700 479,710,000
23/05/2007 63,000 0.30 ▲ 0.48 68,900 68,900 63,000 14,500 913,500,000
22/05/2007 62,700 4.80 ▲ 8.29 62,700 62,700 62,700 8,800 551,760,000
21/05/2007 57,900 5.10 ▲ 9.66 53,500 57,900 53,500 9,200 532,680,000
18/05/2007 52,800 -0.20 ▼ -0.38 52,500 53,000 52,500 2,100 110,880,000
17/05/2007 53,000 2.00 ▲ 3.92 51,500 53,000 51,500 1,800 95,400,000
16/05/2007 51,000 -2.10 ▼ -3.95 51,000 52,000 51,000 1,400 71,400,000
15/05/2007 53,100 0.60 ▲ 1.14 54,000 54,000 52,100 2,900 153,990,000
14/05/2007 52,500 2.50 ▲ 5.00 54,700 54,700 52,500 600 31,500,000
11/05/2007 50,000 -3.50 ▼ -6.54 52,000 52,600 50,000 8,200 410,000,000
10/05/2007 53,500 -3.90 ▼ -6.79 53,100 54,000 53,100 1,800 96,300,000
09/05/2007 57,400 2.40 ▲ 4.36 58,500 58,500 53,500 5,900 338,660,000
08/05/2007 55,000 3.00 ▲ 5.77 55,200 55,200 52,500 11,500 632,500,000
07/05/2007 52,000 4.00 ▲ 8.33 50,000 52,000 49,500 8,600 447,200,000
04/05/2007 48,000 -2.00 ▼ -4.00 51,000 51,000 48,000 2,100 100,800,000
03/05/2007 50,000 0.00 ■■ 0.00 49,500 50,000 49,500 3,000 150,000,000
02/05/2007 50,000 -2.10 ▼ -4.03 50,000 50,000 50,000 700 35,000,000
25/04/2007 52,100 5.30 ▲ 11.32 46,000 52,100 46,000 3,300 171,930,000
24/04/2007 46,800 -5.20 ▼ -10.00 48,000 48,000 46,800 2,500 117,000,000
23/04/2007 52,000 -5.70 ▼ -9.88 53,000 53,000 52,000 3,700 192,400,000
20/04/2007 57,700 0.10 ▲ 0.17 57,700 57,700 57,700 0 0
19/04/2007 57,600 -0.40 ▼ -0.69 59,000 59,000 57,600 1,000 57,600,000
18/04/2007 58,000 0.40 ▲ 0.69 57,000 58,000 56,900 3,800 220,400,000
17/04/2007 57,600 0.10 ▲ 0.17 57,600 57,600 57,600 0 0
16/04/2007 57,500 -1.50 ▼ -2.54 57,900 57,900 57,000 3,300 189,750,000
13/04/2007 59,000 2.00 ▲ 3.51 56,500 59,700 56,500 5,400 318,600,000
12/04/2007 57,000 0.50 ▲ 0.88 57,400 57,400 56,000 2,000 114,000,000
11/04/2007 56,500 0.00 ■■ 0.00 57,200 57,200 56,100 2,400 135,600,000
10/04/2007 56,500 0.00 ■■ 0.00 56,500 57,000 56,000 8,300 468,950,000
09/04/2007 56,500 0.50 ▲ 0.89 55,800 56,600 54,500 2,800 158,200,000
06/04/2007 56,000 -3.00 ▼ -5.08 56,500 56,500 55,000 6,600 369,600,000
05/04/2007 59,000 -4.90 ▼ -7.67 60,000 60,000 57,100 5,900 348,100,000
04/04/2007 63,900 0.90 ▲ 1.43 63,900 64,000 62,500 5,000 319,500,000
03/04/2007 63,000 -4.10 ▼ -6.11 69,500 72,000 63,000 600 37,800,000
02/04/2007 67,100 0.00 ■■ 0.00 69,000 70,000 66,000 4,700 315,370,000
30/03/2007 67,100 6.10 ▲ 10.00 67,100 67,100 67,100 4,400 295,240,000
29/03/2007 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 100 6,100,000
28/03/2007 61,000 4.60 ▲ 8.16 54,000 61,000 54,000 6,100 372,100,000
27/03/2007 56,400 -5.60 ▼ -9.03 62,000 62,000 56,400 3,700 208,680,000
26/03/2007 62,000 -4.00 ▼ -6.06 65,000 71,600 60,000 8,800 545,600,000
23/03/2007 66,000 0.50 ▲ 0.76 67,000 67,000 64,000 6,600 435,600,000
22/03/2007 65,500 -8.00 ▼ -10.88 72,000 72,000 65,500 4,300 281,650,000
21/03/2007 73,500 -0.50 ▼ -0.68 73,500 74,000 70,000 5,700 418,950,000
20/03/2007 74,000 -0.20 ▼ -0.27 81,500 81,600 70,000 15,600 1,154,400,000
19/03/2007 74,200 1.50 ▲ 2.06 74,200 74,200 74,000 10,900 808,780,000
16/03/2007 72,700 7.00 ▲ 10.65 59,500 72,700 59,500 11,500 836,050,000
15/03/2007 65,700 -7.20 ▼ -9.88 65,700 69,000 65,700 4,100 269,370,000
14/03/2007 72,900 -8.00 ▼ -9.89 72,900 72,900 72,900 8,200 597,780,000
13/03/2007 80,900 -8.40 ▼ -9.41 80,900 80,900 80,900 2,600 210,340,000
12/03/2007 89,300 -4.70 ▼ -5.00 95,000 95,000 89,300 5,400 482,220,000
09/03/2007 94,000 1.20 ▲ 1.29 102,000 102,000 94,000 10,400 977,600,000
08/03/2007 92,800 8.40 ▲ 9.95 92,800 92,800 92,800 12,700 1,178,560,000
07/03/2007 84,400 7.60 ▲ 9.90 84,400 84,400 84,400 11,900 1,004,360,000
06/03/2007 76,800 6.90 ▲ 9.87 76,800 76,800 76,800 16,300 1,251,840,000
05/03/2007 69,900 5.80 ▲ 9.05 69,900 69,900 69,900 4,400 307,560,000
02/03/2007 64,100 4.20 ▲ 7.01 64,100 64,100 60,500 23,500 1,506,350,000
01/03/2007 59,900 6.90 ▲ 13.02 54,000 61,700 52,500 17,200 1,030,280,000
28/02/2007 53,000 -0.40 ▼ -0.75 58,700 58,700 53,000 12,000 636,000,000
27/02/2007 53,400 4.80 ▲ 9.88 53,400 53,400 53,400 1,400 74,760,000
26/02/2007 48,600 4.30 ▲ 9.71 48,500 48,600 48,500 5,700 277,020,000
15/02/2007 44,300 3.30 ▲ 8.05 42,500 44,300 42,500 2,400 106,320,000
14/02/2007 41,000 -1.80 ▼ -4.21 43,000 43,000 38,600 16,900 692,900,000
13/02/2007 42,800 -3.70 ▼ -7.96 42,800 42,800 42,800 10,700 457,960,000
12/02/2007 46,500 -0.50 ▼ -1.06 50,100 50,100 46,400 3,600 167,400,000
09/02/2007 47,000 0.30 ▲ 0.64 51,300 51,300 46,700 19,500 916,500,000
08/02/2007 46,700 4.20 ▲ 9.88 46,700 46,700 46,700 24,800 1,158,160,000
07/02/2007 42,500 3.80 ▲ 9.82 42,500 42,500 42,500 13,500 573,750,000
06/02/2007 38,700 3.50 ▲ 9.94 38,700 38,700 38,700 19,800 766,260,000
05/02/2007 35,200 3.20 ▲ 10.00 35,200 35,200 35,200 12,100 425,920,000
02/02/2007 32,000 3.00 ▲ 10.34 32,000 32,000 32,000 800 25,600,000
01/02/2007 29,000 2.50 ▲ 9.43 29,100 29,100 29,000 14,800 429,200,000
31/01/2007 26,500 1.70 ▲ 6.85 26,500 26,500 26,500 9,200 243,800,000
30/01/2007 24,800 2.30 ▲ 10.22 23,000 24,800 23,000 5,800 143,840,000
29/01/2007 22,500 -0.20 ▼ -0.88 22,700 22,700 22,500 5,400 121,500,000
26/01/2007 22,700 -0.10 ▼ -0.44 22,000 22,700 22,000 3,000 68,100,000
25/01/2007 22,800 -0.10 ▼ -0.44 22,800 22,800 22,700 8,400 191,520,000
24/01/2007 22,900 0.00 ■■ 0.00 22,800 22,900 22,800 4,000 91,600,000
23/01/2007 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 1,500 34,350,000
22/01/2007 22,900 -0.40 ▼ -1.72 23,000 23,000 22,900 3,000 68,700,000
19/01/2007 23,300 -0.10 ▼ -0.43 22,900 23,300 22,900 1,000 23,300,000
18/01/2007 23,400 -0.60 ▼ -2.50 23,400 23,400 23,400 2,000 46,800,000
17/01/2007 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 5,500 132,000,000
16/01/2007 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 2,500 60,000,000
15/01/2007 24,000 0.00 ■■ 0.00 24,300 24,300 24,000 3,000 72,000,000
12/01/2007 24,000 -0.10 ▼ -0.41 24,500 24,500 24,000 2,600 62,400,000
11/01/2007 24,100 -0.60 ▼ -2.43 24,100 24,100 24,100 1,000 24,100,000
10/01/2007 24,700 -0.10 ▼ -0.40 24,500 24,700 24,500 1,100 27,170,000
09/01/2007 24,800 0.30 ▲ 1.22 24,800 24,800 24,800 2,300 57,040,000
08/01/2007 24,500 1.00 ▲ 4.26 24,200 24,800 24,200 3,600 88,200,000
05/01/2007 23,500 2.60 ▲ 12.44 24,600 24,600 23,500 4,900 115,150,000
04/01/2007 20,900 -2.30 ▼ -9.91 24,800 24,800 20,900 5,800 121,220,000
03/01/2007 23,200 -1.60 ▼ -6.45 23,200 23,200 23,200 0 0
02/01/2007 24,800 1.80 ▲ 7.83 21,000 24,800 21,000 16,100 399,280,000
29/12/2006 23,000 0.10 ▲ 0.44 23,500 24,000 23,000 6,200 142,600,000
28/12/2006 22,900 0.60 ▲ 2.69 23,000 23,000 22,000 2,200 50,380,000
27/12/2006 22,300 -1.90 ▼ -7.85 22,300 22,300 22,300 1,000 22,300,000
26/12/2006 24,200 -0.80 ▼ -3.20 25,500 25,500 23,000 10,000 242,000,000
25/12/2006 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 600 15,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp