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 Công Nghiệp Gốm Sứ Taicera
Taicera Enterprise Company
Mã CK:      TCR      3.45      ▲ +0.19 (+5.51%)      (cập nhật 22:00 21/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.taicera.com
TCR » 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 3,450 0.19 ▲ 5.51 3,260 3,450 3,050 7,100 24,495,000
20/11/2024 3,260 0.20 ▲ 6.13 3,060 3,270 3,060 110 358,600
19/11/2024 3,060 -0.21 ▼ -6.86 3,270 3,480 3,060 50 153,000
18/11/2024 3,270 -0.24 ▼ -7.34 3,510 3,740 3,270 270 882,900
15/11/2024 3,510 -0.04 ▼ -1.14 3,550 3,720 3,310 120 421,200
14/11/2024 3,550 0.04 ▲ 1.13 3,510 3,750 3,500 80 284,000
13/11/2024 3,510 -0.06 ▼ -1.71 3,570 3,510 3,510 20 70,200
11/11/2024 3,570 -0.01 ▼ -0.28 3,580 3,570 3,570 20 71,400
08/11/2024 3,580 0.06 ▲ 1.68 3,520 3,580 3,580 10 35,800
01/11/2024 3,520 0.08 ▲ 2.27 3,440 3,520 3,520 10 35,200
31/10/2024 3,440 -0.01 ▼ -0.29 3,450 3,440 3,210 20 68,800
30/10/2024 3,450 0.08 ▲ 2.32 3,370 3,450 3,450 10 34,500
29/10/2024 3,370 0.17 ▲ 5.04 3,200 3,380 3,370 20 67,400
28/10/2024 3,200 -0.02 ▼ -0.63 3,220 3,380 3,200 30 96,000
25/10/2024 3,220 -0.22 ▼ -6.83 3,440 3,410 3,220 290 933,800
24/10/2024 3,440 0.10 ▲ 2.91 3,340 3,490 3,440 40 137,600
23/10/2024 3,340 -0.25 ▼ -7.49 3,590 3,650 3,340 30 100,200
22/10/2024 3,590 0.10 ▲ 2.79 3,490 3,590 3,470 20 71,800
18/10/2024 3,490 0.10 ▲ 2.87 3,390 3,490 3,490 10 34,900
17/10/2024 3,390 -0.10 ▼ -2.95 3,490 3,390 3,250 50 169,500
16/10/2024 3,490 -0.02 ▼ -0.57 3,510 3,490 3,490 70 244,300
11/10/2024 3,510 0.04 ▲ 1.14 3,470 3,510 3,510 10 35,100
10/10/2024 3,470 0.03 ▲ 0.86 3,440 3,480 3,470 20 69,400
08/10/2024 3,440 -0.01 ▼ -0.29 3,450 3,470 3,220 90 309,600
04/10/2024 3,450 0.05 ▲ 1.45 3,400 3,490 3,180 30 103,500
03/10/2024 3,400 0.02 ▲ 0.59 3,380 3,400 3,160 190 646,000
30/09/2024 3,380 -0.08 ▼ -2.37 3,460 3,380 3,220 300 1,014,000
27/09/2024 3,460 -0.01 ▼ -0.29 3,470 3,460 3,230 20 69,200
26/09/2024 3,470 -0.04 ▼ -1.15 3,510 3,470 3,300 20 69,400
24/09/2024 3,510 0.02 ▲ 0.57 3,490 3,510 3,400 30 105,300
23/09/2024 3,490 0.19 ▲ 5.44 3,300 3,490 3,490 10 34,900
20/09/2024 3,300 -0.09 ▼ -2.73 3,390 3,300 3,160 20 66,000
17/09/2024 3,390 0.03 ▲ 0.88 3,360 3,390 3,360 60 203,400
16/09/2024 3,360 0.20 ▲ 5.95 3,160 3,360 3,360 40 134,400
13/09/2024 3,160 -0.02 ▼ -0.63 3,180 3,160 3,120 150 474,000
12/09/2024 3,180 -0.09 ▼ -2.83 3,270 3,190 3,100 280 890,400
11/09/2024 3,270 -0.01 ▼ -0.31 3,280 3,480 3,120 850 2,779,500
10/09/2024 3,280 -0.01 ▼ -0.30 3,290 3,280 3,190 310 1,016,800
09/09/2024 3,290 -0.11 ▼ -3.34 3,400 3,290 3,170 1,070 3,520,300
06/09/2024 3,400 0.10 ▲ 2.94 3,300 3,400 3,300 30 102,000
05/09/2024 3,300 0.12 ▲ 3.64 3,180 3,390 3,130 370 1,221,000
04/09/2024 3,180 -0.04 ▼ -1.26 3,220 3,180 3,180 50 159,000
30/08/2024 3,220 -0.07 ▼ -2.17 3,290 3,240 3,100 520 1,674,400
28/08/2024 3,290 0.09 ▲ 2.74 3,200 3,290 3,100 260 855,400
27/08/2024 3,200 -0.05 ▼ -1.56 3,250 3,280 3,050 210 672,000
26/08/2024 3,250 -0.21 ▼ -6.46 3,460 3,260 3,250 220 715,000
23/08/2024 3,460 -0.01 ▼ -0.29 3,470 3,460 3,400 20 69,200
21/08/2024 3,470 0.13 ▲ 3.75 3,340 3,540 3,140 60 208,200
20/08/2024 3,340 0.18 ▲ 5.39 3,160 3,340 3,150 90 300,600
19/08/2024 3,160 -0.22 ▼ -6.96 3,380 3,160 3,160 130 410,800
16/08/2024 3,380 0.00 ■■ 0.00 3,380 3,380 3,380 20 67,600
15/08/2024 3,380 0.18 ▲ 5.33 3,200 3,380 3,240 150 507,000
14/08/2024 3,200 -0.02 ▼ -0.63 3,220 3,430 3,200 40 128,000
13/08/2024 3,220 -0.24 ▼ -7.45 3,460 3,220 3,220 400 1,288,000
12/08/2024 3,460 -0.26 ▼ -7.51 3,720 3,460 3,460 790 2,733,400
09/08/2024 3,720 -0.07 ▼ -1.88 3,790 3,770 3,720 40 148,800
08/08/2024 3,790 0.20 ▲ 5.28 3,590 3,810 3,790 20 75,800
07/08/2024 3,590 0.05 ▲ 1.39 3,540 3,640 3,580 100 359,000
06/08/2024 3,540 0.19 ▲ 5.37 3,350 3,550 3,540 20 70,800
05/08/2024 3,350 0.02 ▲ 0.60 3,330 3,350 3,350 170 569,500
02/08/2024 3,330 0.05 ▲ 1.50 3,280 3,490 3,270 460 1,531,800
01/08/2024 3,280 0.20 ▲ 6.10 3,080 3,280 3,070 50 164,000
31/07/2024 3,080 0.00 ■■ 0.00 3,080 3,280 3,080 110 338,800
30/07/2024 3,080 -0.22 ▼ -7.14 3,300 3,440 3,070 180 554,400
26/07/2024 3,300 -0.10 ▼ -3.03 3,400 3,300 3,300 30 99,000
19/07/2024 3,400 -0.04 ▼ -1.18 3,440 3,400 3,400 10 34,000
17/07/2024 3,440 -0.01 ▼ -0.29 3,450 3,440 3,210 170 584,800
16/07/2024 3,450 -0.14 ▼ -4.06 3,590 3,450 3,450 110 379,500
15/07/2024 3,590 0.00 ■■ 0.00 3,590 3,590 3,580 100 359,000
12/07/2024 3,590 -0.07 ▼ -1.95 3,660 3,590 3,410 50 179,500
10/07/2024 3,660 0.00 ■■ 0.00 3,660 3,660 3,650 20 73,200
08/07/2024 3,660 0.21 ▲ 5.74 3,450 3,670 3,660 30 109,800
05/07/2024 3,450 -0.20 ▼ -5.80 3,650 3,670 3,400 220 759,000
04/07/2024 3,650 0.15 ▲ 4.11 3,500 3,650 3,650 20 73,000
03/07/2024 3,500 -0.16 ▼ -4.57 3,660 3,500 3,500 20 70,000
02/07/2024 3,660 0.13 ▲ 3.55 3,530 3,660 3,530 370 1,354,200
01/07/2024 3,530 0.08 ▲ 2.27 3,450 3,530 3,440 30 105,900
28/06/2024 3,450 -0.22 ▼ -6.38 3,670 3,450 3,450 10 34,500
27/06/2024 3,670 -0.09 ▼ -2.45 3,760 3,670 3,500 380 1,394,600
26/06/2024 3,760 0.12 ▲ 3.19 3,640 3,760 3,390 660 2,481,600
25/06/2024 3,640 -0.02 ▼ -0.55 3,660 3,640 3,410 390 1,419,600
24/06/2024 3,660 0.16 ▲ 4.37 3,500 3,690 3,410 400 1,464,000
21/06/2024 3,500 -0.20 ▼ -5.71 3,700 3,730 3,500 440 1,540,000
20/06/2024 3,700 -0.03 ▼ -0.81 3,730 3,700 3,700 10 37,000
19/06/2024 3,730 0.13 ▲ 3.49 3,600 3,740 3,510 40 149,200
18/06/2024 3,600 -0.08 ▼ -2.22 3,680 3,890 3,600 160 576,000
17/06/2024 3,680 -0.26 ▼ -7.07 3,940 3,890 3,670 230 846,400
13/06/2024 3,940 0.14 ▲ 3.55 3,800 4,020 3,840 390 1,536,600
12/06/2024 3,800 0.00 ■■ 0.00 3,800 4,060 3,550 160 608,000
11/06/2024 3,800 -0.01 ▼ -0.26 3,810 3,800 3,550 340 1,292,000
06/06/2024 3,810 0.22 ▲ 5.77 3,590 3,810 3,480 50 190,500
05/06/2024 3,590 0.08 ▲ 2.23 3,510 3,590 3,590 20 71,800
04/06/2024 3,510 -0.19 ▼ -5.41 3,700 3,510 3,510 10 35,100
03/06/2024 3,700 0.11 ▲ 2.97 3,590 3,700 3,590 30 111,000
31/05/2024 3,590 -0.13 ▼ -3.62 3,720 3,600 3,570 790 2,836,100
29/05/2024 3,720 0.06 ▲ 1.61 3,660 3,720 3,500 110 409,200
28/05/2024 3,660 -0.23 ▼ -6.28 3,890 3,700 3,660 70 256,200
27/05/2024 3,890 0.11 ▲ 2.83 3,780 3,890 3,890 300 1,167,000
24/05/2024 3,780 -0.01 ▼ -0.26 3,790 3,780 3,770 20 75,600
22/05/2024 3,790 0.10 ▲ 2.64 3,690 3,880 3,790 40 151,600
21/05/2024 3,690 0.01 ▲ 0.27 3,680 3,750 3,500 640 2,361,600
20/05/2024 3,680 0.16 ▲ 4.35 3,520 3,680 3,400 440 1,619,200
17/05/2024 3,520 -0.13 ▼ -3.69 3,650 3,790 3,520 140 492,800
16/05/2024 3,650 -0.14 ▼ -3.84 3,790 3,910 3,650 320 1,168,000
15/05/2024 3,790 -0.09 ▼ -2.37 3,880 3,930 3,610 270 1,023,300
14/05/2024 3,880 0.07 ▲ 1.80 3,810 3,880 3,560 1,020 3,957,600
13/05/2024 3,810 -0.04 ▼ -1.05 3,850 3,840 3,590 50 190,500
10/05/2024 3,850 0.18 ▲ 4.68 3,670 3,850 3,850 20,000 77,000,000
09/05/2024 3,670 0.24 ▲ 6.54 3,430 3,670 3,650 1,270 4,660,900
08/05/2024 3,430 -0.24 ▼ -7.00 3,670 3,430 3,430 100 343,000
26/04/2024 3,800 0.23 ▲ 6.05 3,570 3,800 3,560 520 1,976,000
25/04/2024 3,570 -0.26 ▼ -7.28 3,830 3,830 3,570 120 428,400
24/04/2024 3,830 0.23 ▲ 6.01 3,600 3,830 3,830 10 38,300
23/04/2024 3,600 -0.23 ▼ -6.39 3,830 3,950 3,580 30 108,000
22/04/2024 3,830 0.23 ▲ 6.01 3,600 3,840 3,830 20 76,600
17/04/2024 3,600 -0.10 ▼ -2.78 3,700 3,600 3,600 10 36,000
16/04/2024 3,700 -0.27 ▼ -7.30 3,970 3,960 3,700 150 555,000
12/04/2024 3,970 0.00 ■■ 0.00 3,970 3,970 3,970 10 39,700
11/04/2024 3,970 0.10 ▲ 2.52 3,870 3,970 3,970 10 39,700
08/04/2024 3,870 -0.11 ▼ -2.84 3,980 3,870 3,710 130 503,100
05/04/2024 3,980 0.17 ▲ 4.27 3,810 4,040 3,560 70 278,600
03/04/2024 3,810 -0.06 ▼ -1.57 3,870 3,860 3,600 480 1,828,800
01/04/2024 3,870 0.01 ▲ 0.26 3,860 3,870 3,590 90 348,300
28/03/2024 3,860 0.06 ▲ 1.55 3,800 3,860 3,600 70 270,200
27/03/2024 3,800 0.20 ▲ 5.26 3,600 3,840 3,800 260 988,000
26/03/2024 3,600 -0.17 ▼ -4.72 3,770 3,990 3,560 420 1,512,000
25/03/2024 3,770 0.00 ■■ 0.00 3,770 3,770 3,770 520 1,960,400
22/03/2024 3,770 0.18 ▲ 4.77 3,590 3,780 3,690 220 829,400
20/03/2024 3,590 0.08 ▲ 2.23 3,510 3,710 3,590 30 107,700
19/03/2024 3,510 -0.14 ▼ -3.99 3,650 3,510 3,510 260 912,600
18/03/2024 3,650 -0.20 ▼ -5.48 3,850 3,850 3,650 870 3,175,500
15/03/2024 3,850 -0.03 ▼ -0.78 3,880 3,850 3,610 20 77,000
14/03/2024 3,880 -0.01 ▼ -0.26 3,890 3,890 3,880 130 504,400
13/03/2024 3,890 0.19 ▲ 4.88 3,700 3,890 3,500 280 1,089,200
12/03/2024 3,700 0.00 ■■ 0.00 3,700 3,940 3,700 320 1,184,000
11/03/2024 3,700 0.01 ▲ 0.27 3,690 3,700 3,700 10 37,000
08/03/2024 3,690 0.00 ■■ 0.00 3,690 0 0 0 0
07/03/2024 3,690 0.51 ▲ 13.82 3,180 3,720 3,690 1,060 3,911,400
06/03/2024 3,500 -0.25 ▼ -7.14 3,750 3,500 3,500 10 35,000
05/03/2024 3,750 0.00 ■■ 0.00 3,750 3,760 3,750 310 1,162,500
04/03/2024 3,750 0.22 ▲ 5.87 3,530 3,750 3,290 2,030 7,612,500
29/02/2024 3,530 0.00 ■■ 0.00 3,530 3,530 3,500 1,130 3,988,900
28/02/2024 3,530 0.22 ▲ 6.23 3,310 3,540 3,140 590 2,082,700
27/02/2024 3,310 -0.02 ▼ -0.60 3,330 3,310 3,120 20 66,200
26/02/2024 3,330 0.21 ▲ 6.31 3,120 3,330 3,270 470 1,565,100
23/02/2024 3,120 -0.23 ▼ -7.37 3,350 3,120 3,120 10 31,200
21/02/2024 3,350 0.11 ▲ 3.28 3,240 3,350 3,340 60 201,000
20/02/2024 3,240 0.04 ▲ 1.23 3,200 3,240 3,100 20 64,800
19/02/2024 3,200 0.00 ■■ 0.00 3,200 3,200 3,190 370 1,184,000
16/02/2024 3,200 0.00 ■■ 0.00 3,200 3,250 3,200 90 288,000
07/02/2024 3,200 0.02 ▲ 0.63 3,180 3,300 3,180 30 96,000
06/02/2024 3,180 -0.18 ▼ -5.66 3,360 3,200 3,180 1,050 3,339,000
02/02/2024 3,360 0.00 ■■ 0.00 3,360 3,360 3,350 1,100 3,696,000
01/02/2024 3,360 0.00 ■■ 0.00 3,360 3,360 3,360 300 1,008,000
31/01/2024 3,360 0.16 ▲ 4.76 3,200 3,360 3,050 200 672,000
30/01/2024 3,200 -0.02 ▼ -0.63 3,220 3,220 3,100 40 128,000
19/01/2024 3,050 -0.15 ▼ -4.92 3,200 3,340 3,050 200 610,000
18/01/2024 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 30 96,000
17/01/2024 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
16/01/2024 3,200 -0.06 ▼ -1.88 3,260 3,350 3,200 150 480,000
15/01/2024 3,260 -0.07 ▼ -2.15 3,330 3,260 3,260 40 130,400
11/01/2024 3,330 0.13 ▲ 3.90 3,200 3,330 3,330 10 33,300
10/01/2024 3,200 -0.15 ▼ -4.69 3,350 3,200 3,200 130 416,000
05/01/2024 3,350 0.05 ▲ 1.49 3,300 3,350 3,350 10 33,500
04/01/2024 3,300 0.05 ▲ 1.52 3,250 3,400 3,300 40 132,000
03/01/2024 3,250 0.04 ▲ 1.23 3,210 3,250 3,210 110 357,500
02/01/2024 3,210 0.04 ▲ 1.25 3,170 3,350 3,200 430 1,380,300
29/12/2023 3,170 -0.13 ▼ -4.10 3,300 3,400 3,170 110 348,700
28/12/2023 3,300 -0.06 ▼ -1.82 3,360 3,300 3,250 310 1,023,000
22/12/2023 3,360 -0.01 ▼ -0.30 3,370 3,380 3,140 40 134,400
21/12/2023 3,370 0.17 ▲ 5.04 3,200 3,370 3,370 10 33,700
20/12/2023 3,200 -0.16 ▼ -5.00 3,360 3,200 3,200 50 160,000
14/12/2023 3,360 0.16 ▲ 4.76 3,200 3,360 3,210 200 672,000
13/12/2023 3,210 0.01 ▲ 0.31 3,200 0 0 180 577,800
12/12/2023 3,200 -0.19 ▼ -5.94 3,390 3,200 3,200 200 640,000
08/12/2023 3,390 0.19 ▲ 5.60 3,200 3,390 3,390 10 33,900
05/12/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 60 192,000
04/12/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,170 1,130 3,616,000
01/12/2023 3,200 -0.10 ▼ -3.13 3,300 3,400 3,290 110 352,000
30/11/2023 3,400 0.10 ▲ 2.94 3,300 3,400 3,290 80 272,000
29/11/2023 3,300 0.00 ■■ 0.00 3,300 3,360 3,100 110 363,000
27/11/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,280 2,100 6,930,000
23/11/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,120 110 363,000
22/11/2023 3,300 -0.02 ▼ -0.61 3,320 3,300 3,130 20 66,000
21/11/2023 3,320 0.00 ■■ 0.00 3,320 3,320 3,110 30 99,600
16/11/2023 3,320 0.03 ▲ 0.90 3,290 3,320 3,100 90 298,800
15/11/2023 3,290 -0.03 ▼ -0.91 3,320 3,300 3,290 40 131,600
13/11/2023 3,320 0.00 ■■ 0.00 3,320 3,320 3,150 140 464,800
10/11/2023 3,320 -0.08 ▼ -2.41 3,400 3,320 3,190 140 464,800
09/11/2023 3,400 -0.01 ▼ -0.29 3,410 3,440 3,180 320 1,088,000
08/11/2023 3,410 0.21 ▲ 6.16 3,200 3,410 3,410 50 170,500
07/11/2023 3,200 -0.09 ▼ -2.81 3,290 3,200 3,200 300 960,000
03/11/2023 3,290 -0.02 ▼ -0.61 3,310 3,310 3,290 20 65,800
02/11/2023 3,310 0.19 ▲ 5.74 3,120 3,310 3,130 80 264,800
01/11/2023 3,120 0.01 ▲ 0.32 3,110 3,130 3,120 680 2,121,600
31/10/2023 3,110 -0.14 ▼ -4.50 3,250 3,110 3,110 1,170 3,638,700
30/10/2023 3,250 0.10 ▲ 3.08 3,150 3,250 3,160 1,970 6,402,500
27/10/2023 3,150 0.03 ▲ 0.95 3,120 3,150 2,910 5,840 18,396,000
26/10/2023 3,120 -0.19 ▼ -6.09 3,310 3,310 3,120 7,400 23,088,000
25/10/2023 3,310 -0.16 ▼ -4.83 3,470 3,400 3,310 310 1,026,100
24/10/2023 3,470 -0.01 ▼ -0.29 3,480 3,470 3,300 1,240 4,302,800
23/10/2023 3,480 0.05 ▲ 1.44 3,430 3,480 3,480 10 34,800
20/10/2023 3,430 -0.07 ▼ -2.04 3,500 3,430 3,400 70 240,100
17/10/2023 3,500 -0.02 ▼ -0.57 3,520 3,500 3,500 60 210,000
12/10/2023 3,520 0.20 ▲ 5.68 3,320 3,530 3,320 280 985,600
11/10/2023 3,320 -0.18 ▼ -5.42 3,500 3,500 3,300 400 1,328,000
10/10/2023 3,500 0.05 ▲ 1.43 3,450 3,500 3,500 100 350,000
09/10/2023 3,450 0.00 ■■ 0.00 3,450 3,450 3,450 10 34,500
06/10/2023 3,450 -0.05 ▼ -1.45 3,500 3,450 3,450 200 690,000
05/10/2023 3,500 0.03 ▲ 0.86 3,470 3,500 3,500 600 2,100,000
04/10/2023 3,470 0.00 ■■ 0.00 3,470 3,470 3,470 30 104,100
03/10/2023 3,470 -0.03 ▼ -0.86 3,500 3,500 3,470 600 2,082,000
02/10/2023 3,500 -0.08 ▼ -2.29 3,580 3,500 3,500 80 280,000
29/09/2023 3,580 0.18 ▲ 5.03 3,400 3,600 3,580 390 1,396,200
28/09/2023 3,400 -0.20 ▼ -5.88 3,600 3,480 3,400 220 748,000
27/09/2023 3,600 -0.06 ▼ -1.67 3,660 3,660 3,600 160 576,000
26/09/2023 3,660 0.06 ▲ 1.64 3,600 3,660 3,400 30 109,800
22/09/2023 3,650 0.00 ■■ 0.00 3,650 3,710 3,400 270 985,500
21/09/2023 3,650 0.00 ■■ 0.00 3,650 3,650 3,650 110 401,500
20/09/2023 3,650 0.02 ▲ 0.55 3,630 3,680 3,600 310 1,131,500
19/09/2023 3,630 0.00 ■■ 0.00 3,630 3,700 3,600 320 1,161,600
18/09/2023 3,630 -0.07 ▼ -1.93 3,700 3,700 3,620 1,100 3,993,000
15/09/2023 3,700 -0.10 ▼ -2.70 3,800 3,800 3,550 810 2,997,000
14/09/2023 3,800 0.19 ▲ 5.00 3,610 3,800 3,570 1,720 6,536,000
13/09/2023 3,610 -0.04 ▼ -1.11 3,650 3,680 3,550 230 830,300
12/09/2023 3,650 -0.10 ▼ -2.74 3,750 3,650 3,600 270 985,500
11/09/2023 3,750 0.00 ■■ 0.00 3,750 3,750 3,750 920 3,450,000
08/09/2023 3,750 0.11 ▲ 2.93 3,640 3,750 3,610 2,810 10,537,500
07/09/2023 3,640 0.04 ▲ 1.10 3,600 3,660 3,600 360 1,310,400
06/09/2023 3,600 -0.05 ▼ -1.39 3,650 3,650 3,600 500 1,800,000
05/09/2023 3,650 0.07 ▲ 1.92 3,580 3,670 3,600 1,150 4,197,500
31/08/2023 3,580 0.02 ▲ 0.56 3,560 3,600 3,560 90 322,200
30/08/2023 3,560 -0.14 ▼ -3.93 3,700 3,700 3,550 390 1,388,400
29/08/2023 3,700 0.00 ■■ 0.00 3,700 3,750 3,530 510 1,887,000
28/08/2023 3,700 0.01 ▲ 0.27 3,690 3,720 3,700 420 1,554,000
25/08/2023 3,690 0.00 ■■ 0.00 3,690 3,690 3,690 10 36,900
24/08/2023 3,690 0.08 ▲ 2.17 3,610 3,690 3,520 70 258,300
23/08/2023 3,610 0.09 ▲ 2.49 3,520 3,750 3,610 1,280 4,620,800
22/08/2023 3,520 -0.04 ▼ -1.14 3,560 3,660 3,510 830 2,921,600
21/08/2023 3,560 0.06 ▲ 1.69 3,500 3,580 3,500 300 1,068,000
18/08/2023 3,500 -0.06 ▼ -1.71 3,560 3,500 3,500 640 2,240,000
17/08/2023 3,560 0.00 ■■ 0.00 3,560 3,560 3,550 1,790 6,372,400
16/08/2023 3,560 0.00 ■■ 0.00 3,560 3,600 3,500 210 747,600
15/08/2023 3,560 0.00 ■■ 0.00 3,560 3,600 3,560 140 498,400
14/08/2023 3,560 0.01 ▲ 0.28 3,550 3,560 3,500 400 1,424,000
11/08/2023 3,550 0.02 ▲ 0.56 3,530 3,630 3,480 420 1,491,000
10/08/2023 3,530 0.02 ▲ 0.57 3,510 3,640 3,520 390 1,376,700
09/08/2023 3,510 -0.04 ▼ -1.14 3,550 3,590 3,510 570 2,000,700
08/08/2023 3,550 -0.10 ▼ -2.82 3,650 3,650 3,550 230 816,500
07/08/2023 3,650 0.00 ■■ 0.00 3,650 3,690 3,400 370 1,350,500
04/08/2023 3,650 -0.02 ▼ -0.55 3,670 3,650 3,640 230 839,500
03/08/2023 3,670 0.07 ▲ 1.91 3,600 3,670 3,510 250 917,500
02/08/2023 3,600 0.09 ▲ 2.50 3,510 3,600 3,510 400 1,440,000
01/08/2023 3,510 -0.04 ▼ -1.14 3,550 3,700 3,510 1,400 4,914,000
31/07/2023 3,550 0.04 ▲ 1.13 3,510 3,550 3,520 1,770 6,283,500
28/07/2023 3,510 -0.02 ▼ -0.57 3,530 3,560 3,500 60 210,600
27/07/2023 3,530 0.03 ▲ 0.85 3,500 3,600 3,480 110 388,300
26/07/2023 3,500 -0.10 ▼ -2.86 3,600 3,600 3,500 510 1,785,000
25/07/2023 3,600 0.10 ▲ 2.78 3,500 3,600 3,500 20 72,000
24/07/2023 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 2,520 8,820,000
21/07/2023 3,500 -0.08 ▼ -2.29 3,580 3,580 3,500 250 875,000
20/07/2023 3,580 0.00 ■■ 0.00 3,580 3,580 3,580 150 537,000
19/07/2023 3,580 0.02 ▲ 0.56 3,560 3,580 3,560 1,370 4,904,600
18/07/2023 3,560 0.01 ▲ 0.28 3,550 3,600 3,550 1,580 5,624,800
17/07/2023 3,550 0.05 ▲ 1.41 3,500 3,550 3,550 960 3,408,000
14/07/2023 3,500 -0.10 ▼ -2.86 3,600 3,600 3,500 570 1,995,000
13/07/2023 3,600 0.09 ▲ 2.50 3,510 3,600 3,530 150 540,000
12/07/2023 3,510 0.00 ■■ 0.00 3,510 3,510 3,510 170 596,700
11/07/2023 3,510 0.00 ■■ 0.00 3,510 3,600 3,510 110 386,100
10/07/2023 3,510 -0.19 ▼ -5.41 3,700 3,750 3,460 770 2,702,700
07/07/2023 3,700 0.10 ▲ 2.70 3,600 3,700 3,600 120 444,000
06/07/2023 3,600 -0.19 ▼ -5.28 3,790 3,770 3,600 1,020 3,672,000
05/07/2023 3,790 0.10 ▲ 2.64 3,690 3,790 3,500 350 1,326,500
04/07/2023 3,690 -0.01 ▼ -0.27 3,700 3,690 3,530 20 73,800
03/07/2023 3,700 0.05 ▲ 1.35 3,650 3,700 3,450 120 444,000
30/06/2023 3,650 0.01 ▲ 0.27 3,640 3,650 3,650 40 146,000
29/06/2023 3,640 -0.05 ▼ -1.37 3,690 3,650 3,610 50 182,000
28/06/2023 3,690 -0.01 ▼ -0.27 3,700 3,690 3,600 170 627,300
27/06/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,560 90 333,000
26/06/2023 3,700 -0.03 ▼ -0.81 3,730 3,730 3,610 30 111,000
23/06/2023 3,730 -0.01 ▼ -0.27 3,740 3,730 3,560 100 373,000
22/06/2023 3,740 -0.01 ▼ -0.27 3,750 3,740 3,600 60 224,400
21/06/2023 3,750 -0.04 ▼ -1.07 3,790 3,860 3,600 230 862,500
20/06/2023 3,790 0.20 ▲ 5.28 3,590 3,790 3,560 130 492,700
19/06/2023 3,590 -0.06 ▼ -1.67 3,650 3,590 3,400 1,460 5,241,400
16/06/2023 3,650 -0.10 ▼ -2.74 3,750 3,650 3,530 80 292,000
15/06/2023 3,750 0.06 ▲ 1.60 3,690 3,750 3,690 110 412,500
14/06/2023 3,690 0.01 ▲ 0.27 3,680 3,800 3,510 330 1,217,700
13/06/2023 3,680 0.13 ▲ 3.53 3,550 3,680 3,550 490 1,803,200
12/06/2023 3,550 0.00 ■■ 0.00 3,550 3,550 3,500 1,330 4,721,500
09/06/2023 3,550 -0.05 ▼ -1.41 3,600 3,550 3,500 250 887,500
08/06/2023 3,600 0.00 ■■ 0.00 3,600 3,650 3,600 620 2,232,000
07/06/2023 3,600 0.15 ▲ 4.17 3,450 3,600 3,450 510 1,836,000
06/06/2023 3,450 -0.09 ▼ -2.61 3,540 3,500 3,340 180 621,000
05/06/2023 3,540 0.06 ▲ 1.69 3,480 3,540 3,500 240 849,600
02/06/2023 3,480 0.01 ▲ 0.29 3,470 3,480 3,450 250 870,000
01/06/2023 3,470 0.00 ■■ 0.00 3,470 3,540 3,450 630 2,186,100
31/05/2023 3,470 0.07 ▲ 2.02 3,400 3,470 3,330 240 832,800
30/05/2023 3,400 0.08 ▲ 2.35 3,320 3,450 3,350 230 782,000
29/05/2023 3,320 0.02 ▲ 0.60 3,300 3,390 3,320 40 132,800
25/05/2023 3,300 -0.03 ▼ -0.91 3,330 3,450 3,300 1,060 3,498,000
24/05/2023 3,330 0.00 ■■ 0.00 3,330 3,330 3,330 90 299,700
23/05/2023 3,330 0.00 ■■ 0.00 3,330 3,330 3,320 290 965,700
22/05/2023 3,330 -0.05 ▼ -1.50 3,380 3,330 3,330 550 1,831,500
19/05/2023 3,380 -0.02 ▼ -0.59 3,400 3,390 3,300 590 1,994,200
18/05/2023 3,400 0.05 ▲ 1.47 3,350 3,400 3,400 10 34,000
17/05/2023 3,350 0.05 ▲ 1.49 3,300 3,350 3,350 330 1,105,500
16/05/2023 3,300 0.00 ■■ 0.00 3,300 3,350 3,290 930 3,069,000
15/05/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 500 1,650,000
12/05/2023 3,300 0.00 ■■ 0.00 3,300 3,350 3,300 700 2,310,000
11/05/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,160 150 495,000
10/05/2023 3,300 0.05 ▲ 1.52 3,250 3,300 3,250 140 462,000
09/05/2023 3,250 0.00 ■■ 0.00 3,250 3,300 3,250 30 97,500
08/05/2023 3,250 0.04 ▲ 1.23 3,210 3,400 3,250 1,220 3,965,000
05/05/2023 3,210 -0.17 ▼ -5.30 3,380 3,600 3,200 680 2,182,800
28/04/2023 3,380 0.04 ▲ 1.18 3,340 3,560 3,380 20 67,600
27/04/2023 3,340 0.00 ■■ 0.00 3,340 3,340 3,200 150 501,000
26/04/2023 3,340 -0.01 ▼ -0.30 3,350 3,340 3,200 1,840 6,145,600
24/04/2023 3,350 0.12 ▲ 3.58 3,230 3,350 3,230 20 67,000
21/04/2023 3,230 0.01 ▲ 0.31 3,220 3,230 3,200 540 1,744,200
20/04/2023 3,220 0.00 ■■ 0.00 3,220 3,250 3,220 210 676,200
19/04/2023 3,220 -0.03 ▼ -0.93 3,250 3,220 3,220 30 96,600
18/04/2023 3,250 0.00 ■■ 0.00 3,250 3,250 3,250 50 162,500
17/04/2023 3,250 0.00 ■■ 0.00 3,250 3,250 3,150 1,150 3,737,500
14/04/2023 3,250 -0.15 ▼ -4.62 3,400 3,300 3,250 860 2,795,000
13/04/2023 3,400 0.00 ■■ 0.00 3,400 3,450 3,400 210 714,000
12/04/2023 3,400 0.11 ▲ 3.24 3,290 3,450 3,230 380 1,292,000
11/04/2023 3,290 0.07 ▲ 2.13 3,220 3,290 3,220 810 2,664,900
10/04/2023 3,220 -0.13 ▼ -4.04 3,350 3,220 3,210 230 740,600
07/04/2023 3,350 0.10 ▲ 2.99 3,250 3,400 3,300 1,550 5,192,500
06/04/2023 3,250 0.04 ▲ 1.23 3,210 3,300 3,210 660 2,145,000
05/04/2023 3,210 0.01 ▲ 0.31 3,200 3,350 3,200 420 1,348,200
04/04/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,120 340 1,088,000
03/04/2023 3,200 0.00 ■■ 0.00 3,200 3,250 3,190 700 2,240,000
31/03/2023 3,200 -0.07 ▼ -2.19 3,270 3,250 3,100 610 1,952,000
30/03/2023 3,270 0.01 ▲ 0.31 3,260 3,270 3,090 750 2,452,500
29/03/2023 3,260 -0.01 ▼ -0.31 3,270 3,260 3,100 60 195,600
28/03/2023 3,270 0.00 ■■ 0.00 3,270 3,270 3,270 830 2,714,100
24/03/2023 3,250 0.25 ▲ 7.69 3,000 3,250 3,200 610 1,982,500
22/03/2023 3,350 -0.05 ▼ -1.49 3,400 3,400 3,200 300 1,005,000
21/03/2023 3,400 0.09 ▲ 2.65 3,310 3,400 3,400 10 34,000
20/03/2023 3,310 -0.01 ▼ -0.30 3,320 3,400 3,200 150 496,500
17/03/2023 3,320 -0.17 ▼ -5.12 3,490 3,400 3,260 260 863,200
15/03/2023 3,490 0.09 ▲ 2.58 3,400 3,490 3,210 300 1,047,000
14/03/2023 3,400 -0.02 ▼ -0.59 3,420 3,470 3,260 600 2,040,000
13/03/2023 3,420 -0.24 ▼ -7.02 3,660 3,600 3,410 2,170 7,421,400
10/03/2023 3,660 -0.01 ▼ -0.27 3,670 3,660 3,450 610 2,232,600
09/03/2023 3,670 0.14 ▲ 3.81 3,530 3,700 3,310 1,390 5,101,300
08/03/2023 3,530 0.23 ▲ 6.52 3,300 3,530 3,300 1,760 6,212,800
07/03/2023 3,300 -0.10 ▼ -3.03 3,400 3,600 3,190 2,550 8,415,000
06/03/2023 3,400 0.03 ▲ 0.88 3,370 3,400 3,140 670 2,278,000
03/03/2023 3,370 -0.01 ▼ -0.30 3,380 3,370 3,370 10 33,700
02/03/2023 3,380 -0.05 ▼ -1.48 3,430 3,400 3,190 190 642,200
28/02/2023 3,430 0.08 ▲ 2.33 3,350 3,430 3,120 630 2,160,900
27/02/2023 3,350 -0.04 ▼ -1.19 3,390 3,350 3,350 10 33,500
24/02/2023 3,390 -0.09 ▼ -2.65 3,480 3,400 3,240 150 508,500
23/02/2023 3,480 0.00 ■■ 0.00 3,480 3,480 3,240 70 243,600
22/02/2023 3,480 0.00 ■■ 0.00 3,480 3,480 3,240 110 382,800
21/02/2023 3,480 0.18 ▲ 5.17 3,300 3,500 3,290 120 417,600
20/02/2023 3,300 0.18 ▲ 5.45 3,120 3,300 2,910 840 2,772,000
17/02/2023 3,120 -0.18 ▼ -5.77 3,300 3,400 3,100 300 936,000
16/02/2023 3,300 0.05 ▲ 1.52 3,250 3,300 3,100 40 132,000
15/02/2023 3,250 -0.04 ▼ -1.23 3,290 3,290 3,100 70 227,500
14/02/2023 3,290 -0.01 ▼ -0.30 3,300 3,300 3,100 130 427,700
09/02/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,080 60 198,000
08/02/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
06/02/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 50 165,000
03/02/2023 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 50 165,000
02/02/2023 3,300 -0.10 ▼ -3.03 3,400 3,310 3,300 180 594,000
01/02/2023 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 150 510,000
31/01/2023 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 50 170,000
30/01/2023 3,400 -0.10 ▼ -2.94 3,500 3,400 3,300 1,040 3,536,000
27/01/2023 3,500 0.14 ▲ 4.00 3,360 3,500 3,500 10 35,000
19/01/2023 3,360 -0.11 ▼ -3.27 3,470 3,360 3,340 90 302,400
18/01/2023 3,470 0.11 ▲ 3.17 3,360 3,500 3,170 140 485,800
17/01/2023 3,360 -0.03 ▼ -0.89 3,390 3,360 3,160 230 772,800
16/01/2023 3,390 -0.11 ▼ -3.24 3,500 3,390 3,390 10 33,900
13/01/2023 3,500 0.00 ■■ 0.00 3,500 3,700 3,500 110 385,000
11/01/2023 3,500 0.02 ▲ 0.57 3,480 3,500 3,480 70 245,000
09/01/2023 3,480 0.18 ▲ 5.17 3,300 3,490 3,300 180 626,400
06/01/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 70 231,000
05/01/2023 3,300 0.02 ▲ 0.61 3,280 3,500 3,120 420 1,386,000
04/01/2023 3,280 -0.02 ▼ -0.61 3,300 3,290 3,280 30 98,400
03/01/2023 3,300 -0.09 ▼ -2.73 3,390 3,300 3,200 200 660,000
30/12/2022 3,390 0.09 ▲ 2.65 3,300 3,400 3,080 50 169,500
29/12/2022 3,300 0.00 ■■ 0.00 3,300 3,300 3,070 120 396,000
28/12/2022 3,300 0.12 ▲ 3.64 3,180 3,300 3,190 980 3,234,000
27/12/2022 3,180 0.01 ▲ 0.31 3,170 3,180 2,950 1,550 4,929,000
26/12/2022 3,170 -0.23 ▼ -7.26 3,400 3,400 3,170 2,890 9,161,300
23/12/2022 3,400 0.20 ▲ 5.88 3,200 3,400 3,200 890 3,026,000
22/12/2022 3,200 -0.20 ▼ -6.25 3,400 3,400 3,200 1,300 4,160,000
21/12/2022 3,400 -0.25 ▼ -7.35 3,650 3,650 3,400 950 3,230,000
20/12/2022 3,650 -0.05 ▼ -1.37 3,700 3,730 3,450 340 1,241,000
19/12/2022 3,700 0.06 ▲ 1.62 3,640 3,760 3,630 370 1,369,000
15/12/2022 3,550 -0.19 ▼ -5.35 3,740 3,700 3,480 180 639,000
14/12/2022 3,740 0.14 ▲ 3.74 3,600 3,790 3,600 90 336,600
13/12/2022 3,600 -0.04 ▼ -1.11 3,640 3,850 3,600 120 432,000
12/12/2022 3,640 0.02 ▲ 0.55 3,620 3,650 3,600 2,990 10,883,600
11/12/2022 3,620 0.00 ■■ 0.00 3,620 3,870 3,620 560 2,027,200
09/12/2022 3,620 0.00 ■■ 0.00 3,620 3,870 3,620 560 2,027,200
08/12/2022 3,620 0.22 ▲ 6.08 3,400 3,630 3,180 2,310 8,362,200
07/12/2022 3,400 0.10 ▲ 2.94 3,300 3,480 3,200 650 2,210,000
06/12/2022 3,300 0.01 ▲ 0.30 3,290 3,390 3,290 870 2,871,000
05/12/2022 3,290 0.20 ▲ 6.08 3,090 3,300 3,010 2,780 9,146,200
02/12/2022 3,090 0.01 ▲ 0.32 3,080 3,100 3,090 370 1,143,300
01/12/2022 3,080 0.05 ▲ 1.62 3,030 3,100 3,080 250 770,000
30/11/2022 3,030 0.03 ▲ 0.99 3,000 3,050 3,000 170 515,100
29/11/2022 3,000 0.02 ▲ 0.67 2,980 3,100 2,980 1,100 3,300,000
28/11/2022 2,980 0.13 ▲ 4.36 2,850 3,000 2,890 360 1,072,800
27/11/2022 2,850 0.05 ▲ 1.75 2,800 2,850 2,620 220 627,000
25/11/2022 2,850 0.05 ▲ 1.75 2,800 2,850 2,620 220 627,000
24/11/2022 2,800 0.14 ▲ 5.00 2,660 2,800 2,790 90 252,000
23/11/2022 2,660 -0.18 ▼ -6.77 2,840 2,940 2,650 950 2,527,000
22/11/2022 2,840 0.00 ■■ 0.00 2,840 3,000 2,650 1,420 4,032,800
21/11/2022 2,840 0.18 ▲ 6.34 2,660 2,840 2,660 910 2,584,400
19/11/2022 2,660 0.15 ▲ 5.64 2,510 2,660 2,660 20 53,200
18/11/2022 2,660 0.15 ▲ 5.64 2,510 2,660 2,660 20 53,200
17/11/2022 2,510 0.11 ▲ 4.38 2,400 2,560 2,400 190 476,900
16/11/2022 2,400 -0.09 ▼ -3.75 2,490 2,490 2,320 210 504,000
15/11/2022 2,490 -0.10 ▼ -4.02 2,590 2,490 2,420 70 174,300
14/11/2022 2,590 -0.19 ▼ -7.34 2,780 2,590 2,590 150 388,500
13/11/2022 2,780 -0.20 ▼ -7.19 2,980 2,790 2,780 550 1,529,000
11/11/2022 2,780 -0.20 ▼ -7.19 2,980 2,790 2,780 550 1,529,000
09/11/2022 2,980 -0.02 ▼ -0.67 3,000 3,190 2,800 100 298,000
08/11/2022 3,000 -0.19 ▼ -6.33 3,190 3,290 3,000 1,320 3,960,000
07/11/2022 3,190 0.19 ▲ 5.96 3,000 3,200 2,800 150 478,500
05/11/2022 3,000 -0.10 ▼ -3.33 3,100 3,100 2,890 130 390,000
04/11/2022 3,000 -0.10 ▼ -3.33 3,100 3,100 2,890 130 390,000
03/11/2022 3,100 0.11 ▲ 3.55 2,990 3,100 2,800 1,380 4,278,000
02/11/2022 2,990 0.09 ▲ 3.01 2,900 2,990 2,750 2,050 6,129,500
01/11/2022 2,900 -0.20 ▼ -6.90 3,100 3,100 2,890 680 1,972,000
31/10/2022 3,100 0.14 ▲ 4.52 2,960 3,150 2,960 3,520 10,912,000
28/10/2022 2,960 -0.01 ▼ -0.34 2,970 2,990 2,770 2,300 6,808,000
27/10/2022 2,970 -0.22 ▼ -7.41 3,190 3,000 2,970 2,400 7,128,000
26/10/2022 3,190 0.19 ▲ 5.96 3,000 3,190 3,180 30 95,700
25/10/2022 3,190 0.19 ▲ 5.96 3,000 3,190 2,800 590 1,882,100
24/10/2022 3,000 0.00 ■■ 0.00 3,000 3,000 2,810 1,340 4,020,000
21/10/2022 3,000 -0.02 ▼ -0.67 3,020 3,030 2,910 1,180 3,540,000
20/10/2022 3,020 -0.05 ▼ -1.66 3,070 3,060 3,020 230 694,600
19/10/2022 3,070 -0.23 ▼ -7.49 3,300 0 0 4,330 13,293,100
18/10/2022 3,300 -0.10 ▼ -3.03 3,400 3,350 3,260 2,810 9,273,000
17/10/2022 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
16/10/2022 3,400 0.00 ■■ 0.00 3,400 3,630 3,300 6,040 20,536,000
14/10/2022 3,400 0.00 ■■ 0.00 3,400 3,630 3,300 6,040 20,536,000
13/10/2022 3,400 -0.25 ▼ -7.35 3,650 3,740 3,400 400 1,360,000
12/10/2022 3,650 -0.07 ▼ -1.92 3,720 3,750 3,520 940 3,431,000
11/10/2022 3,720 -0.27 ▼ -7.26 3,990 3,900 3,720 2,860 10,639,200
07/10/2022 3,810 0.09 ▲ 2.36 3,720 3,820 3,600 220 838,200
06/10/2022 3,720 -0.23 ▼ -6.18 3,950 3,730 3,720 190 706,800
05/10/2022 3,950 -0.01 ▼ -0.25 3,960 3,950 3,720 970 3,831,500
04/10/2022 3,960 0.00 ■■ 0.00 3,960 3,960 3,700 60 237,600
03/10/2022 3,960 0.06 ▲ 1.52 3,900 3,960 3,960 10 39,600
30/09/2022 3,900 -0.06 ▼ -1.54 3,960 3,900 3,800 120 468,000
29/09/2022 3,960 0.06 ▲ 1.52 3,900 4,100 3,960 850 3,366,000
28/09/2022 3,900 -0.14 ▼ -3.59 4,040 3,950 3,850 640 2,496,000
27/09/2022 4,040 0.00 ■■ 0.00 4,040 4,040 3,810 2,430 9,817,200
26/09/2022 4,040 -0.07 ▼ -1.73 4,110 4,140 4,040 890 3,595,600
23/09/2022 4,110 -0.13 ▼ -3.16 4,240 4,380 4,110 570 2,342,700
22/09/2022 4,240 -0.06 ▼ -1.42 4,300 4,600 4,010 950 4,028,000
21/09/2022 4,300 0.01 ▲ 0.23 4,290 4,590 4,020 1,120 4,816,000
20/09/2022 4,290 -0.01 ▼ -0.23 4,300 4,290 4,010 490 2,102,100
19/09/2022 4,300 -0.30 ▼ -6.98 4,600 4,550 4,300 290 1,247,000
16/09/2022 4,600 0.00 ■■ 0.00 4,600 4,600 4,410 720 3,312,000
15/09/2022 4,600 0.30 ▲ 6.52 4,300 4,600 4,400 420 1,932,000
14/09/2022 4,300 -0.18 ▼ -4.19 4,480 4,400 4,300 280 1,204,000
13/09/2022 4,480 0.00 ■■ 0.00 4,480 4,480 4,300 690 3,091,200
12/09/2022 4,480 -0.07 ▼ -1.56 4,550 4,480 4,390 180 806,400
09/09/2022 4,300 -0.25 ▼ -5.81 4,550 4,510 4,300 690 2,967,000
08/09/2022 4,550 0.05 ▲ 1.10 4,500 4,600 4,400 110 500,500
07/09/2022 4,500 -0.02 ▼ -0.44 4,520 4,510 4,490 830 3,735,000
06/09/2022 4,520 -0.08 ▼ -1.77 4,600 4,600 4,500 140 632,800
05/09/2022 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 900 4,140,000
31/08/2022 4,600 0.00 ■■ 0.00 4,600 4,800 4,500 60 276,000
30/08/2022 4,600 0.00 ■■ 0.00 4,600 4,600 4,590 430 1,978,000
29/08/2022 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 220 1,012,000
27/08/2022 4,600 0.07 ▲ 1.52 4,530 4,610 4,540 1,050 4,830,000
26/08/2022 4,600 0.07 ▲ 1.52 4,530 4,610 4,540 1,050 4,830,000
25/08/2022 4,530 0.00 ■■ 0.00 4,530 4,690 4,520 1,900 8,607,000
24/08/2022 4,530 0.01 ▲ 0.22 4,520 4,700 4,520 1,820 8,244,600
23/08/2022 4,520 -0.22 ▼ -4.87 4,740 4,790 4,500 660 2,983,200
22/08/2022 4,740 -0.06 ▼ -1.27 4,800 4,850 4,540 2,100 9,954,000
19/08/2022 4,800 0.00 ■■ 0.00 4,800 4,890 4,800 2,630 12,624,000
18/08/2022 4,800 -0.05 ▼ -1.04 4,850 4,900 4,800 1,180 5,664,000
17/08/2022 4,850 -0.04 ▼ -0.82 4,890 4,900 4,850 1,650 8,002,500
16/08/2022 4,890 -0.01 ▼ -0.20 4,900 4,900 4,750 33,820 165,379,800
15/08/2022 4,900 0.01 ▲ 0.20 4,890 4,900 4,800 4,890 23,961,000
12/08/2022 4,890 -0.03 ▼ -0.61 4,920 4,900 4,800 1,090 5,330,100
11/08/2022 4,920 0.02 ▲ 0.41 4,900 4,920 4,850 940 4,624,800
10/08/2022 4,900 0.09 ▲ 1.84 4,810 4,900 4,850 730 3,577,000
09/08/2022 4,810 -0.04 ▼ -0.83 4,850 5,000 4,800 3,590 17,267,900
08/08/2022 4,850 0.02 ▲ 0.41 4,830 4,990 4,850 3,240 15,714,000
05/08/2022 4,830 -0.22 ▼ -4.55 5,050 5,100 4,790 3,020 14,586,600
04/08/2022 5,050 -0.04 ▼ -0.79 5,090 5,090 4,790 1,220 6,161,000
03/08/2022 5,090 -0.11 ▼ -2.16 5,200 5,190 4,860 820 4,173,800
02/08/2022 5,200 -0.04 ▼ -0.77 5,240 5,250 4,900 2,370 12,324,000
01/08/2022 5,240 0.10 ▲ 1.91 5,140 5,490 5,000 510 2,672,400
29/07/2022 5,140 0.14 ▲ 2.72 5,000 5,300 4,900 1,030 5,294,200
28/07/2022 5,000 0.04 ▲ 0.80 4,960 5,300 4,800 1,110 5,550,000
27/07/2022 4,960 0.30 ▲ 6.05 4,660 4,970 4,500 310 1,537,600
26/07/2022 4,660 -0.04 ▼ -0.86 4,700 4,700 4,450 120 559,200
25/07/2022 4,700 -0.10 ▼ -2.13 4,800 4,700 4,490 160 752,000
22/07/2022 4,800 0.01 ▲ 0.21 4,790 5,010 4,800 1,020 4,896,000
21/07/2022 4,790 -0.01 ▼ -0.21 4,800 4,790 4,700 500 2,395,000
20/07/2022 4,800 0.05 ▲ 1.04 4,750 4,850 4,500 600 2,880,000
19/07/2022 4,750 0.15 ▲ 3.16 4,600 4,790 4,590 250 1,187,500
18/07/2022 4,600 0.03 ▲ 0.65 4,570 4,650 4,370 190 874,000
15/07/2022 4,650 0.08 ▲ 1.72 4,570 4,720 4,590 430 1,999,500
14/07/2022 4,570 0.29 ▲ 6.35 4,280 4,570 4,130 1,840 8,408,800
13/07/2022 4,280 0.18 ▲ 4.21 4,100 4,280 4,110 290 1,241,200
12/07/2022 4,100 -0.18 ▼ -4.39 4,280 4,250 4,000 330 1,353,000
11/07/2022 4,280 0.04 ▲ 0.93 4,240 4,300 4,280 100 428,000
10/07/2022 4,240 -0.05 ▼ -1.18 4,290 4,280 4,100 1,460 6,190,400
08/07/2022 4,240 -0.05 ▼ -1.18 4,290 4,280 4,100 1,460 6,190,400
07/07/2022 4,290 0.03 ▲ 0.70 4,260 4,520 4,200 480 2,059,200
06/07/2022 4,260 -0.21 ▼ -4.93 4,470 4,440 4,260 420 1,789,200
05/07/2022 4,470 0.27 ▲ 6.04 4,200 4,470 4,270 1,240 5,542,800
04/07/2022 4,200 -0.28 ▼ -6.67 4,480 4,710 4,180 1,130 4,746,000
01/07/2022 4,480 0.06 ▲ 1.34 4,420 4,680 4,120 450 2,016,000
30/06/2022 4,420 -0.10 ▼ -2.26 4,520 4,600 4,420 270 1,193,400
29/06/2022 4,520 -0.18 ▼ -3.98 4,700 4,670 4,520 110 497,200
28/06/2022 4,700 0.22 ▲ 4.68 4,480 4,700 4,330 380 1,786,000
27/06/2022 4,480 -0.32 ▼ -7.14 4,800 4,540 4,480 190 851,200
24/06/2022 4,800 -0.08 ▼ -1.67 4,880 4,840 4,550 730 3,504,000
23/06/2022 4,880 0.00 ■■ 0.00 4,880 4,990 4,550 120 585,600
22/06/2022 4,880 0.14 ▲ 2.87 4,740 5,070 4,420 190 927,200
21/06/2022 4,740 -0.06 ▼ -1.27 4,800 4,800 4,470 960 4,550,400
20/06/2022 4,800 -0.15 ▼ -3.13 4,950 5,040 4,800 290 1,392,000
17/06/2022 4,950 -0.18 ▼ -3.64 5,130 5,480 4,820 330 1,633,500
16/06/2022 5,130 -0.10 ▼ -1.95 5,230 5,340 4,880 610 3,129,300
15/06/2022 5,230 0.03 ▲ 0.57 5,200 5,250 4,840 2,390 12,499,700
14/06/2022 5,200 0.12 ▲ 2.31 5,080 5,420 4,750 520 2,704,000
13/06/2022 5,080 0.05 ▲ 0.98 5,030 5,120 4,800 1,110 5,638,800
10/06/2022 5,030 -0.14 ▼ -2.78 5,170 5,170 5,030 320 1,609,600
09/06/2022 5,170 -0.01 ▼ -0.19 5,180 5,250 4,920 180 930,600
08/06/2022 5,180 0.16 ▲ 3.09 5,020 5,200 5,020 690 3,574,200
07/06/2022 5,020 -0.18 ▼ -3.59 5,200 5,200 5,000 330 1,656,600
06/06/2022 5,200 -0.05 ▼ -0.96 5,250 5,240 4,910 510 2,652,000
04/06/2022 5,250 0.10 ▲ 1.90 5,150 5,400 5,020 590 3,097,500
03/06/2022 5,250 0.10 ▲ 1.90 5,150 5,400 5,020 590 3,097,500
02/06/2022 5,150 -0.16 ▼ -3.11 5,310 5,470 5,070 720 3,708,000
01/06/2022 5,310 -0.23 ▼ -4.33 5,540 5,520 5,310 310 1,646,100
31/05/2022 5,540 0.14 ▲ 2.53 5,400 5,550 5,150 890 4,930,600
30/05/2022 5,400 0.00 ■■ 0.00 5,400 5,400 5,150 510 2,754,000
29/05/2022 5,400 0.02 ▲ 0.37 5,380 5,520 5,070 610 3,294,000
27/05/2022 5,400 0.02 ▲ 0.37 5,380 5,520 5,070 610 3,294,000
26/05/2022 5,380 -0.12 ▼ -2.23 5,500 5,560 5,200 420 2,259,600
25/05/2022 5,500 0.25 ▲ 4.55 5,250 5,560 5,250 550 3,025,000
24/05/2022 5,250 -0.17 ▼ -3.24 5,420 5,570 5,250 480 2,520,000
23/05/2022 5,420 -0.08 ▼ -1.48 5,500 5,650 5,400 680 3,685,600
22/05/2022 5,500 -0.15 ▼ -2.73 5,650 5,910 5,390 420 2,310,000
20/05/2022 5,500 -0.15 ▼ -2.73 5,650 5,910 5,390 420 2,310,000
19/05/2022 5,650 -0.35 ▼ -6.19 6,000 5,980 5,590 400 2,260,000
18/05/2022 6,000 -0.10 ▼ -1.67 6,100 6,100 5,680 1,330 7,980,000
17/05/2022 6,100 0.01 ▲ 0.16 6,090 6,100 5,670 630 3,843,000
16/05/2022 6,090 0.14 ▲ 2.30 5,950 6,200 5,550 170 1,035,300
13/05/2022 5,950 0.06 ▲ 1.01 5,890 6,000 5,490 320 1,904,000
12/05/2022 5,890 0.37 ▲ 6.28 5,520 5,900 5,150 1,220 7,185,800
11/05/2022 5,520 -0.40 ▼ -7.25 5,920 6,200 5,510 800 4,416,000
10/05/2022 5,920 0.38 ▲ 6.42 5,540 5,920 5,160 410 2,427,200
09/05/2022 5,540 -0.40 ▼ -7.22 5,940 5,940 5,540 160 886,400
29/04/2022 6,310 0.41 ▲ 6.50 5,900 6,310 5,910 1,720 10,853,200
28/04/2022 5,900 0.14 ▲ 2.37 5,760 5,990 5,760 930 5,487,000
27/04/2022 5,760 0.37 ▲ 6.42 5,390 5,760 5,380 610 3,513,600
26/04/2022 5,390 0.29 ▲ 5.38 5,100 5,390 5,100 240 1,293,600
25/04/2022 5,100 -0.11 ▼ -2.16 5,210 5,570 4,900 790 4,029,000
23/04/2022 5,210 -0.04 ▼ -0.77 5,250 5,500 5,200 920 4,793,200
22/04/2022 5,210 -0.04 ▼ -0.77 5,250 5,500 5,200 920 4,793,200
21/04/2022 5,250 -0.26 ▼ -4.95 5,510 5,500 5,130 3,360 17,640,000
20/04/2022 5,510 -0.30 ▼ -5.44 5,810 5,600 5,410 1,310 7,218,100
19/04/2022 5,810 -0.16 ▼ -2.75 5,970 6,100 5,710 2,070 12,026,700
18/04/2022 5,970 -0.43 ▼ -7.20 6,400 6,310 5,960 1,320 7,880,400
16/04/2022 6,400 -0.30 ▼ -4.69 6,700 6,700 6,300 950 6,080,000
15/04/2022 6,400 -0.30 ▼ -4.69 6,700 6,700 6,300 950 6,080,000
14/04/2022 6,700 0.40 ▲ 5.97 6,300 6,730 6,010 2,210 14,807,000
13/04/2022 6,300 -0.45 ▼ -7.14 6,750 7,000 6,300 3,830 24,129,000
12/04/2022 6,750 -0.27 ▼ -4.00 7,020 6,980 6,700 1,600 10,800,000
08/04/2022 7,020 0.03 ▲ 0.43 6,990 7,180 6,900 1,020 7,160,400
07/04/2022 6,990 0.01 ▲ 0.14 6,980 7,000 6,850 1,120 7,828,800
06/04/2022 6,980 -0.33 ▼ -4.73 7,310 7,190 6,900 3,630 25,337,400
05/04/2022 7,310 0.21 ▲ 2.87 7,100 7,500 7,070 3,370 24,634,700
04/04/2022 7,100 0.21 ▲ 2.96 6,890 7,190 6,990 5,550 39,405,000
01/04/2022 6,890 -0.51 ▼ -7.40 7,400 7,400 6,890 15,710 108,241,900
31/03/2022 7,400 -0.06 ▼ -0.81 7,460 7,570 7,150 4,460 33,004,000
30/03/2022 7,460 -0.44 ▼ -5.90 7,900 7,900 7,460 4,360 32,525,600
29/03/2022 7,900 -0.10 ▼ -1.27 8,000 7,960 7,550 4,920 38,868,000
28/03/2022 8,000 -0.02 ▼ -0.25 8,020 8,020 7,550 2,150 17,200,000
25/03/2022 8,020 0.04 ▲ 0.50 7,980 8,530 8,020 8,330 66,806,600
24/03/2022 7,980 0.52 ▲ 6.52 7,460 7,980 7,420 26,700 213,066,000
23/03/2022 7,460 -0.01 ▼ -0.13 7,470 7,490 7,360 5,880 43,864,800
22/03/2022 7,470 -0.01 ▼ -0.13 7,480 7,480 7,330 1,530 11,429,100
21/03/2022 7,480 0.00 ■■ 0.00 7,480 7,490 7,310 1,600 11,968,000
18/03/2022 7,480 0.08 ▲ 1.07 7,400 7,550 7,360 4,080 30,518,400
17/03/2022 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 700 5,180,000
16/03/2022 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 3,720 27,528,000
15/03/2022 7,400 -0.01 ▼ -0.14 7,410 7,490 7,400 1,850 13,690,000
14/03/2022 7,410 0.00 ■■ 0.00 7,410 7,410 7,320 250 1,852,500
11/03/2022 7,410 -0.07 ▼ -0.94 7,480 7,570 7,350 3,130 23,193,300
10/03/2022 7,480 0.13 ▲ 1.74 7,350 7,490 7,300 4,650 34,782,000
09/03/2022 7,350 -0.15 ▼ -2.04 7,500 7,490 7,210 430 3,160,500
08/03/2022 7,500 0.00 ■■ 0.00 7,500 7,500 7,350 1,120 8,400,000
07/03/2022 7,500 0.01 ▲ 0.13 7,490 7,540 7,050 7,140 53,550,000
05/03/2022 7,490 0.09 ▲ 1.20 7,400 7,500 7,250 3,220 24,117,800
04/03/2022 7,490 0.09 ▲ 1.20 7,400 7,500 7,250 3,220 24,117,800
03/03/2022 7,400 -0.08 ▼ -1.08 7,480 7,490 7,250 1,830 13,542,000
02/03/2022 7,480 0.00 ■■ 0.00 7,480 7,550 7,000 840 6,283,200
01/03/2022 7,480 -0.07 ▼ -0.94 7,550 7,550 7,400 310 2,318,800
28/02/2022 7,550 0.07 ▲ 0.93 7,480 7,600 7,050 260 1,963,000
25/02/2022 7,480 0.13 ▲ 1.74 7,350 7,480 7,210 5,110 38,222,800
24/02/2022 7,350 -0.15 ▼ -2.04 7,500 7,500 7,300 2,030 14,920,500
23/02/2022 7,500 -0.05 ▼ -0.67 7,550 7,600 7,360 710 5,325,000
22/02/2022 7,550 0.15 ▲ 1.99 7,400 7,600 7,300 1,300 9,815,000
21/02/2022 7,400 -0.15 ▼ -2.03 7,550 7,550 7,400 2,560 18,944,000
18/02/2022 7,550 0.05 ▲ 0.66 7,500 7,600 7,210 1,310 9,890,500
17/02/2022 7,500 0.00 ■■ 0.00 7,500 7,550 7,350 730 5,475,000
16/02/2022 7,500 0.00 ■■ 0.00 7,500 7,600 7,020 2,520 18,900,000
15/02/2022 7,500 0.20 ▲ 2.67 7,300 7,500 7,300 3,270 24,525,000
14/02/2022 7,300 -0.01 ▼ -0.14 7,310 7,500 7,020 2,880 21,024,000
11/02/2022 7,310 -0.28 ▼ -3.83 7,590 7,600 7,300 1,640 11,988,400
10/02/2022 7,590 0.18 ▲ 2.37 7,410 7,700 7,350 3,490 26,489,100
09/02/2022 7,410 -0.17 ▼ -2.29 7,580 7,600 7,260 430 3,186,300
08/02/2022 7,580 -0.02 ▼ -0.26 7,600 7,800 7,300 2,040 15,463,200
07/02/2022 7,600 0.00 ■■ 0.00 7,600 7,850 7,500 830 6,308,000
31/01/2022 7,600 -0.10 ▼ -1.32 7,700 7,700 7,350 960 7,296,000
28/01/2022 7,600 -0.10 ▼ -1.32 7,700 7,700 7,350 960 7,296,000
27/01/2022 7,700 0.00 ■■ 0.00 7,700 7,900 7,300 390 3,003,000
26/01/2022 7,700 -0.10 ▼ -1.30 7,800 7,700 7,380 4,470 34,419,000
25/01/2022 7,800 -0.14 ▼ -1.79 7,940 8,000 7,390 1,580 12,324,000
24/01/2022 7,940 0.25 ▲ 3.15 7,690 7,980 7,200 2,450 19,453,000
21/01/2022 7,690 0.14 ▲ 1.82 7,550 8,000 7,040 6,010 46,216,900
20/01/2022 7,550 0.46 ▲ 6.09 7,090 7,580 6,850 1,600 12,080,000
19/01/2022 7,090 -0.35 ▼ -4.94 7,440 7,440 6,920 3,110 22,049,900
18/01/2022 7,440 -0.56 ▼ -7.53 8,000 7,990 7,440 3,910 29,090,400
17/01/2022 7,610 -0.39 ▼ -5.12 8,000 8,490 7,600 3,320 25,265,200
14/01/2022 8,000 0.15 ▲ 1.88 7,850 8,000 7,310 7,400 59,200,000
13/01/2022 7,850 -0.43 ▼ -5.48 8,280 8,200 7,830 8,330 65,390,500
12/01/2022 8,280 -0.62 ▼ -7.49 8,900 8,900 8,280 18,940 156,823,200
11/01/2022 8,900 0.14 ▲ 1.57 8,760 9,000 8,160 14,320 127,448,000
10/01/2022 8,760 0.57 ▲ 6.51 8,190 8,760 8,300 14,230 124,654,800
07/01/2022 8,190 0.29 ▲ 3.54 7,900 8,190 7,800 19,900 162,981,000
06/01/2022 7,900 -0.07 ▼ -0.89 7,970 8,000 7,530 13,840 109,336,000
05/01/2022 7,970 0.02 ▲ 0.25 7,950 8,300 7,950 13,110 104,486,700
04/01/2022 7,950 0.15 ▲ 1.89 7,800 8,000 7,600 8,640 68,688,000
03/01/2022 6,950 -0.25 ▼ -3.60 7,200 7,300 6,930 5,050 35,097,500
31/12/2021 7,800 -0.10 ▼ -1.28 7,900 8,210 7,800 22,020 171,756,000
30/12/2021 7,900 0.51 ▲ 6.46 7,390 7,900 7,300 20,320 160,528,000
29/12/2021 7,390 -0.11 ▼ -1.49 7,500 7,600 7,250 6,490 47,961,100
22/12/2021 7,110 0.22 ▲ 3.09 6,890 7,110 6,950 11,470 81,551,700
21/12/2021 6,890 -0.01 ▼ -0.15 6,900 6,900 6,750 5,510 37,963,900
20/12/2021 6,900 -0.05 ▼ -0.72 6,950 6,990 6,750 4,010 27,669,000
18/12/2021 6,950 0.03 ▲ 0.43 6,920 6,990 6,600 6,310 43,854,500
17/12/2021 6,950 0.03 ▲ 0.43 6,920 6,990 6,600 6,310 43,854,500
16/12/2021 6,920 0.21 ▲ 3.03 6,710 6,920 6,710 7,840 54,252,800
15/12/2021 6,710 0.01 ▲ 0.15 6,700 6,900 6,530 2,710 18,184,100
14/12/2021 6,700 -0.16 ▼ -2.39 6,860 7,200 6,700 7,840 52,528,000
13/12/2021 6,860 0.16 ▲ 2.33 6,700 6,980 6,400 3,970 27,234,200
10/12/2021 6,700 -0.20 ▼ -2.99 6,900 6,900 6,610 2,310 15,477,000
09/12/2021 6,900 0.10 ▲ 1.45 6,800 7,000 6,800 3,570 24,633,000
08/12/2021 6,800 -0.05 ▼ -0.74 6,800 7,000 6,600 1,950 13,260,000
07/12/2021 6,800 0.33 ▲ 4.85 6,470 6,920 6,600 5,300 36,040,000
06/12/2021 6,470 -0.48 ▼ -7.42 6,950 6,950 6,470 9,060 58,618,200
03/12/2021 6,950 -0.25 ▼ -3.60 7,200 7,300 6,930 5,050 35,097,500
02/12/2021 7,200 0.10 ▲ 1.39 7,100 7,200 6,800 5,360 38,592,000
01/12/2021 7,100 -0.02 ▼ -0.28 7,120 7,100 6,800 10,460 74,266,000
30/11/2021 7,120 -0.33 ▼ -4.63 7,450 7,440 7,040 6,810 48,487,200
29/11/2021 7,450 0.16 ▲ 2.15 7,290 7,650 7,100 7,380 54,981,000
26/11/2021 7,290 0.47 ▲ 6.45 6,820 7,290 6,850 11,340 82,668,600
25/11/2021 6,820 -0.48 ▼ -7.04 7,300 7,000 6,790 9,820 66,972,400
24/11/2021 7,300 -0.48 ▼ -6.58 7,780 8,250 7,300 5,880 42,924,000
23/11/2021 7,780 0.50 ▲ 6.43 7,280 7,780 6,780 10,960 85,268,800
22/11/2021 7,280 -0.54 ▼ -7.42 7,820 8,360 7,280 18,720 136,281,600
21/11/2021 7,820 0.51 ▲ 6.52 7,310 7,820 7,500 34,060 266,349,200
19/11/2021 7,820 0.51 ▲ 6.52 7,310 7,820 7,500 34,060 266,349,200
18/11/2021 7,310 0.47 ▲ 6.43 6,840 7,310 7,300 8,310 60,746,100
17/11/2021 6,840 0.44 ▲ 6.43 6,400 6,840 6,100 10,980 75,103,200
16/11/2021 6,400 -0.10 ▼ -1.56 6,500 6,950 6,060 32,150 205,760,000
15/11/2021 6,500 0.42 ▲ 6.46 6,080 6,500 6,500 8,240 53,560,000
12/11/2021 6,080 0.39 ▲ 6.41 5,690 6,080 6,080 6,760 41,100,800
11/11/2021 5,690 0.37 ▲ 6.50 5,320 5,690 5,690 6,170 35,107,300
10/11/2021 5,320 0.34 ▲ 6.39 4,980 5,320 5,000 22,050 117,306,000
09/11/2021 4,980 -0.08 ▼ -1.61 4,980 5,050 4,890 5,980 29,780,400
08/11/2021 4,980 -0.06 ▼ -1.20 5,040 5,150 4,690 7,340 36,553,200
06/11/2021 5,040 0.18 ▲ 3.57 4,860 5,100 4,710 7,470 37,648,800
05/11/2021 5,040 0.18 ▲ 3.57 4,860 5,100 4,710 7,470 37,648,800
03/11/2021 5,030 -0.07 ▼ -1.39 5,100 5,190 5,000 13,270 66,748,100
02/11/2021 5,100 0.13 ▲ 2.55 4,970 5,180 5,090 11,300 57,630,000
01/11/2021 4,970 0.26 ▲ 5.23 4,710 5,030 4,750 21,300 105,861,000
29/10/2021 4,710 0.11 ▲ 2.34 4,600 4,710 4,580 7,190 33,864,900
28/10/2021 4,600 -0.09 ▼ -1.96 4,690 4,700 4,550 1,930 8,878,000
27/10/2021 4,690 0.22 ▲ 4.69 4,470 4,750 4,470 4,390 20,589,100
26/10/2021 4,470 -0.01 ▼ -0.22 4,480 4,480 4,300 3,230 14,438,100
25/10/2021 4,480 -0.10 ▼ -2.23 4,580 4,570 4,450 1,790 8,019,200
22/10/2021 4,580 -0.07 ▼ -1.53 4,580 4,580 4,500 2,270 10,396,600
21/10/2021 4,580 -0.01 ▼ -0.22 4,580 4,580 4,450 4,180 19,144,400
20/10/2021 4,580 0.08 ▲ 1.75 4,500 4,600 4,300 2,320 10,625,600
19/10/2021 4,500 -0.10 ▼ -2.22 4,500 4,600 4,400 1,930 8,685,000
18/10/2021 4,500 0.06 ▲ 1.33 4,440 4,500 4,400 3,490 15,705,000
15/10/2021 4,440 0.11 ▲ 2.48 4,330 4,500 4,440 2,770 12,298,800
14/10/2021 4,330 -0.27 ▼ -6.24 4,600 4,600 4,330 1,110 4,806,300
13/10/2021 4,600 0.10 ▲ 2.17 4,500 4,650 4,450 350 1,610,000
12/10/2021 4,500 0.15 ▲ 3.33 4,350 4,550 4,300 3,600 16,200,000
11/10/2021 4,350 -0.25 ▼ -5.75 4,600 4,600 4,300 1,380 6,003,000
08/10/2021 4,600 -0.05 ▼ -1.09 4,600 4,600 4,400 1,710 7,866,000
07/10/2021 4,600 0.05 ▲ 1.09 4,550 4,700 4,420 540 2,484,000
06/10/2021 4,550 0.15 ▲ 3.30 4,400 4,600 4,320 3,810 17,335,500
05/10/2021 4,400 -0.28 ▼ -6.36 4,400 4,400 4,100 5,730 25,212,000
04/10/2021 4,400 -0.28 ▼ -6.36 4,680 4,680 4,400 1,730 7,612,000
01/10/2021 4,680 0.13 ▲ 2.78 4,550 4,800 4,430 560 2,620,800
30/09/2021 4,550 -0.19 ▼ -4.18 4,740 4,750 4,450 5,940 27,027,000
29/09/2021 4,740 -0.01 ▼ -0.21 4,750 4,800 4,500 2,880 13,651,200
28/09/2021 4,750 -0.01 ▼ -0.21 4,760 4,750 4,430 5,060 24,035,000
27/09/2021 4,760 -0.14 ▼ -2.94 4,900 4,900 4,560 6,450 30,702,000
24/09/2021 4,900 -0.10 ▼ -2.04 5,000 5,000 4,710 3,080 15,092,000
23/09/2021 5,000 0.05 ▲ 1.00 5,000 5,350 5,000 23,210 116,050,000
22/09/2021 5,000 0.32 ▲ 6.40 4,680 5,000 4,700 18,830 94,150,000
21/09/2021 4,680 -0.02 ▼ -0.43 4,700 4,700 4,390 6,510 30,466,800
20/09/2021 4,700 0.30 ▲ 6.38 4,400 4,700 4,100 18,310 86,057,000
19/09/2021 4,400 0.01 ▲ 0.23 4,390 4,400 4,220 2,960 13,024,000
17/09/2021 4,400 0.01 ▲ 0.23 4,390 4,400 4,220 2,960 13,024,000
16/09/2021 4,390 0.17 ▲ 3.87 4,220 4,480 4,250 3,670 16,111,300
15/09/2021 4,220 0.27 ▲ 6.40 3,950 4,220 4,100 16,380 69,123,600
14/09/2021 3,950 0.16 ▲ 4.05 3,790 3,950 3,800 2,770 10,941,500
13/09/2021 3,790 0.05 ▲ 1.32 3,740 3,800 3,710 690 2,615,100
10/09/2021 3,740 0.09 ▲ 2.41 3,650 3,800 3,640 730 2,730,200
09/09/2021 3,650 -0.10 ▼ -2.74 3,750 3,880 3,600 970 3,540,500
08/09/2021 3,750 -0.05 ▼ -1.33 3,800 3,800 3,580 870 3,262,500
07/09/2021 3,800 -0.02 ▼ -0.53 3,820 3,890 3,800 390 1,482,000
06/09/2021 3,820 0.09 ▲ 2.36 3,730 3,820 3,630 950 3,629,000
05/09/2021 3,900 0.07 ▲ 1.79 3,830 3,940 3,850 1,750 6,825,000
03/09/2021 3,850 0.02 ▲ 0.52 3,830 3,940 3,850 2,480 9,548,000
01/09/2021 3,730 0.01 ▲ 0.27 3,720 3,750 3,550 1,240 4,625,200
31/08/2021 3,720 -0.04 ▼ -1.08 3,760 3,760 3,650 160 595,200
30/08/2021 3,760 -0.15 ▼ -3.99 3,760 3,760 3,610 1,810 6,805,600
27/08/2021 3,760 -0.06 ▼ -1.60 3,760 3,760 3,700 70 263,200
26/08/2021 3,760 -0.01 ▼ -0.27 3,770 3,770 3,610 540 2,030,400
25/08/2021 3,770 -0.03 ▼ -0.80 3,800 3,800 3,600 310 1,168,700
24/08/2021 3,800 -0.01 ▼ -0.26 3,810 3,810 3,600 60 228,000
20/08/2021 3,810 0.03 ▲ 0.79 3,780 3,900 3,600 1,960 7,467,600
19/08/2021 3,780 -0.01 ▼ -0.26 3,790 3,780 3,600 1,060 4,006,800
18/08/2021 3,790 0.01 ▲ 0.26 3,780 3,800 3,600 1,200 4,548,000
17/08/2021 3,780 -0.03 ▼ -0.79 3,810 3,800 3,700 480 1,814,400
16/08/2021 3,810 -0.09 ▼ -2.36 3,900 3,900 3,810 310 1,181,100
13/08/2021 3,900 0.02 ▲ 0.51 3,880 3,900 3,900 110 429,000
12/08/2021 3,880 -0.02 ▼ -0.52 3,900 3,900 3,750 90 349,200
11/08/2021 3,900 -0.16 ▼ -4.10 3,900 3,900 3,740 480 1,872,000
10/08/2021 3,900 -0.10 ▼ -2.56 3,900 3,900 3,800 490 1,911,000
09/08/2021 3,900 -0.10 ▼ -2.56 3,900 3,900 3,650 720 2,808,000
06/08/2021 3,900 0.01 ▲ 0.26 3,900 3,940 3,900 870 3,393,000
05/08/2021 3,900 0.04 ▲ 1.03 3,860 3,950 3,800 1,750 6,825,000
04/08/2021 3,860 0.01 ▲ 0.26 3,850 3,900 3,860 450 1,737,000
03/08/2021 3,850 0.02 ▲ 0.52 3,830 3,940 3,850 2,480 9,548,000
02/08/2021 3,830 -0.03 ▼ -0.78 3,860 3,900 3,800 1,650 6,319,500
31/07/2021 3,860 0.03 ▲ 0.78 3,830 3,860 3,830 200 772,000
30/07/2021 3,860 0.03 ▲ 0.78 3,830 3,860 3,830 200 772,000
29/07/2021 3,830 -0.07 ▼ -1.83 3,900 3,900 3,830 1,030 3,944,900
28/07/2021 3,900 -0.05 ▼ -1.28 3,900 3,950 3,850 1,260 4,914,000
27/07/2021 3,900 -0.05 ▼ -1.28 3,900 3,900 3,850 950 3,705,000
26/07/2021 3,900 -0.04 ▼ -1.03 3,900 3,900 3,860 140 546,000
25/07/2021 3,900 0.04 ▲ 1.03 3,860 3,900 3,860 920 3,588,000
23/07/2021 3,900 0.04 ▲ 1.03 3,860 3,900 3,860 920 3,588,000
21/07/2021 3,830 -0.02 ▼ -0.52 3,850 3,870 3,840 2,450 9,383,500
20/07/2021 3,850 0.10 ▲ 2.60 3,750 3,850 3,490 5,910 22,753,500
19/07/2021 3,750 -0.02 ▼ -0.53 3,770 3,800 3,700 2,690 10,087,500
16/07/2021 3,770 0.17 ▲ 4.51 3,600 3,800 3,600 3,440 12,968,800
15/07/2021 3,600 0.17 ▲ 4.72 3,430 3,600 3,430 2,080 7,488,000
14/07/2021 3,430 0.05 ▲ 1.46 3,430 3,500 3,250 540 1,852,200
13/07/2021 3,430 -0.01 ▼ -0.29 3,440 3,430 3,200 1,050 3,601,500
12/07/2021 3,440 -0.11 ▼ -3.20 3,550 3,450 3,400 290 997,600
09/07/2021 3,550 -0.07 ▼ -1.97 3,620 3,720 3,370 14,820 52,611,000
08/07/2021 3,620 -0.08 ▼ -2.21 3,700 3,700 3,450 2,900 10,498,000
07/07/2021 3,700 -0.07 ▼ -1.89 3,770 3,730 3,510 1,630 6,031,000
06/07/2021 3,770 -0.02 ▼ -0.53 3,790 3,790 3,610 2,310 8,708,700
05/07/2021 3,790 -0.03 ▼ -0.79 3,820 3,830 3,560 3,600 13,644,000
02/07/2021 3,820 -0.06 ▼ -1.57 3,880 3,840 3,610 3,050 11,651,000
01/07/2021 3,880 -0.06 ▼ -1.55 3,940 3,920 3,670 1,490 5,781,200
30/06/2021 3,940 -0.01 ▼ -0.25 3,950 3,950 3,680 1,530 6,028,200
29/06/2021 3,950 -0.05 ▼ -1.27 4,000 3,990 3,750 3,590 14,180,500
28/06/2021 4,000 -0.20 ▼ -5.00 4,000 4,000 3,800 3,150 12,600,000
25/06/2021 4,000 -0.01 ▼ -0.25 4,010 4,010 3,900 180 720,000
24/06/2021 4,010 -0.03 ▼ -0.75 4,040 4,040 3,900 3,380 13,553,800
23/06/2021 4,040 -0.09 ▼ -2.23 4,040 4,050 3,950 800 3,232,000
22/06/2021 4,040 0.04 ▲ 0.99 4,000 4,040 3,950 3,030 12,241,200
21/06/2021 4,000 -0.04 ▼ -1.00 3,950 4,000 3,950 230 920,000
20/06/2021 3,950 -0.05 ▼ -1.27 4,000 4,000 3,900 1,270 5,016,500
18/06/2021 3,950 -0.05 ▼ -1.27 4,000 4,000 3,900 1,270 5,016,500
17/06/2021 4,000 0.05 ▲ 1.25 3,950 4,000 3,950 1,300 5,200,000
16/06/2021 3,950 -0.10 ▼ -2.53 4,050 4,050 3,800 4,690 18,525,500
15/06/2021 4,100 -0.06 ▼ -1.46 4,160 4,160 4,000 1,170 4,797,000
14/06/2021 4,160 -0.06 ▼ -1.44 4,220 4,220 3,930 4,060 16,889,600
13/06/2021 4,220 -0.06 ▼ -1.42 4,280 4,270 3,990 7,170 30,257,400
11/06/2021 4,220 -0.06 ▼ -1.42 4,280 4,270 3,990 7,170 30,257,400
10/06/2021 4,280 -0.18 ▼ -4.21 4,280 4,280 4,100 1,060 4,536,800
09/06/2021 4,280 0.08 ▲ 1.87 4,200 4,280 4,100 1,910 8,174,800
08/06/2021 4,200 -0.10 ▼ -2.38 4,300 4,300 4,100 2,260 9,492,000
07/06/2021 4,300 -0.10 ▼ -2.33 4,300 4,310 4,150 950 4,085,000
04/06/2021 4,300 -0.05 ▼ -1.16 4,350 4,350 4,080 3,340 14,362,000
03/06/2021 4,350 -0.03 ▼ -0.69 4,380 4,380 4,080 2,960 12,876,000
01/06/2021 4,380 0.01 ▲ 0.23 4,370 4,500 4,070 610 2,671,800
31/05/2021 4,370 -0.08 ▼ -1.83 4,450 4,400 4,140 1,750 7,647,500
28/05/2021 4,450 -0.20 ▼ -4.49 4,650 4,550 4,330 970 4,316,500
27/05/2021 4,650 0.11 ▲ 2.37 4,540 4,650 4,500 200 930,000
26/05/2021 4,540 -0.01 ▼ -0.22 4,550 4,540 4,250 250 1,135,000
25/05/2021 4,550 -0.10 ▼ -2.20 4,650 4,640 4,330 4,120 18,746,000
24/05/2021 4,650 0.08 ▲ 1.72 4,570 4,710 4,450 40 186,000
21/05/2021 4,570 -0.03 ▼ -0.66 4,600 4,600 4,350 70 319,900
20/05/2021 4,600 0.02 ▲ 0.43 4,580 4,600 4,300 520 2,392,000
19/05/2021 4,580 -0.03 ▼ -0.66 4,580 4,580 4,550 500 2,290,000
18/05/2021 4,580 -0.03 ▼ -0.66 4,610 4,580 4,410 630 2,885,400
17/05/2021 4,610 0.19 ▲ 4.12 4,420 4,630 4,610 560 2,581,600
15/05/2021 4,420 -0.28 ▼ -6.33 4,700 4,700 4,420 970 4,287,400
14/05/2021 4,420 -0.28 ▼ -6.33 4,700 4,700 4,420 970 4,287,400
13/05/2021 4,700 0.03 ▲ 0.64 4,670 4,750 4,400 830 3,901,000
12/05/2021 4,670 -0.02 ▼ -0.43 4,690 4,680 4,370 1,060 4,950,200
11/05/2021 4,690 -0.01 ▼ -0.21 4,700 4,710 4,400 90 422,100
10/05/2021 4,700 0.05 ▲ 1.06 4,650 4,700 4,360 390 1,833,000
07/05/2021 4,650 -0.30 ▼ -6.45 4,650 4,650 4,350 270 1,255,500
06/05/2021 4,650 -0.10 ▼ -2.15 4,750 4,750 4,420 810 3,766,500
05/05/2021 4,750 0.05 ▲ 1.05 4,700 4,750 4,730 180 855,000
04/05/2021 4,700 0.10 ▲ 2.13 4,600 4,750 4,280 590 2,773,000
03/05/2021 4,490 0.29 ▲ 6.46 4,200 4,490 3,910 250 1,122,500
29/04/2021 4,600 -0.08 ▼ -1.74 4,680 4,650 4,510 920 4,232,000
28/04/2021 4,680 -0.02 ▼ -0.43 4,700 4,700 4,500 200 936,000
27/04/2021 4,700 -0.30 ▼ -6.38 4,700 4,700 4,400 60 282,000
26/04/2021 4,700 0.10 ▲ 2.13 4,600 4,700 4,600 880 4,136,000
23/04/2021 4,600 0.20 ▲ 4.35 4,400 4,600 4,400 1,250 5,750,000
22/04/2021 4,400 -0.27 ▼ -6.14 4,670 4,700 4,360 1,030 4,532,000
20/04/2021 4,670 -0.02 ▼ -0.43 4,690 4,670 4,410 800 3,736,000
19/04/2021 4,690 -0.09 ▼ -1.92 4,780 4,700 4,450 1,770 8,301,300
16/04/2021 4,780 0.05 ▲ 1.05 4,730 4,800 4,700 910 4,349,800
15/04/2021 4,730 -0.07 ▼ -1.48 4,800 4,920 4,730 7,710 36,468,300
14/04/2021 4,800 0.18 ▲ 3.75 4,620 4,800 4,620 2,990 14,352,000
13/04/2021 4,620 -0.33 ▼ -7.14 4,950 4,950 4,620 2,480 11,457,600
12/04/2021 4,950 0.84 ▲ 16.97 4,950 4,950 4,610 4,710 23,314,500
09/04/2021 4,950 0.15 ▲ 3.03 4,800 5,000 4,850 3,600 17,820,000
08/04/2021 4,800 0.29 ▲ 6.04 4,510 4,810 4,700 4,590 22,032,000
07/04/2021 4,510 0.29 ▲ 6.43 4,220 4,510 4,240 5,020 22,640,200
06/04/2021 4,220 0.17 ▲ 4.03 4,050 4,240 4,100 1,780 7,511,600
05/04/2021 4,050 -0.15 ▼ -3.70 4,200 4,200 4,050 770 3,118,500
03/04/2021 4,490 0.29 ▲ 6.46 4,200 4,200 4,100 250 1,122,500
02/04/2021 4,200 -0.10 ▼ -2.38 4,200 4,200 4,100 560 2,352,000
01/04/2021 4,200 -0.10 ▼ -2.38 4,200 4,200 4,100 160 672,000
31/03/2021 4,200 0.05 ▲ 1.19 4,150 4,200 4,000 530 2,226,000
30/03/2021 4,150 -0.04 ▼ -0.96 4,190 4,190 4,100 180 747,000
29/03/2021 4,190 0.04 ▲ 0.95 4,150 4,200 3,950 520 2,178,800
25/03/2021 4,150 0.00 ■■ 0.00 4,150 4,150 4,150 110 456,500
24/03/2021 4,150 0.00 ■■ 0.00 4,150 4,150 4,150 20 83,000
23/03/2021 4,150 0.01 ▲ 0.24 4,150 4,160 4,130 1,160 4,814,000
22/03/2021 4,150 -0.05 ▼ -1.20 4,200 4,200 4,100 140 581,000
19/03/2021 4,200 0.06 ▲ 1.43 4,140 4,200 4,140 620 2,604,000
18/03/2021 4,140 -0.01 ▼ -0.24 4,150 4,140 3,950 170 703,800
17/03/2021 4,150 -0.04 ▼ -0.96 4,190 4,150 4,100 450 1,867,500
16/03/2021 4,190 0.01 ▲ 0.24 4,190 4,200 4,190 760 3,184,400
15/03/2021 4,190 -0.17 ▼ -4.06 4,190 4,190 4,020 350 1,466,500
12/03/2021 4,190 0.08 ▲ 1.91 4,110 4,200 4,000 330 1,382,700
11/03/2021 4,110 -0.09 ▼ -2.19 4,200 4,200 4,100 1,130 4,644,300
10/03/2021 4,200 0.19 ▲ 4.52 4,010 4,200 4,010 530 2,226,000
09/03/2021 4,010 -0.01 ▼ -0.25 4,010 4,100 3,900 460 1,844,600
08/03/2021 4,010 -0.01 ▼ -0.25 4,010 4,010 3,820 1,130 4,531,300
05/03/2021 4,010 -0.19 ▼ -4.74 4,200 4,200 4,010 250 1,002,500
04/03/2021 4,200 0.20 ▲ 4.76 4,000 4,200 3,980 1,740 7,308,000
03/03/2021 4,000 -0.25 ▼ -6.25 4,000 4,000 3,750 1,820 7,280,000
02/03/2021 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 50 200,000
01/03/2021 4,000 -0.19 ▼ -4.75 4,000 4,000 3,810 200 800,000
26/02/2021 4,000 -0.15 ▼ -3.75 4,150 4,150 4,000 510 2,040,000
25/02/2021 4,150 -0.10 ▼ -2.41 4,150 4,150 4,000 150 622,500
24/02/2021 4,150 0.00 ■■ 0.00 4,150 4,150 4,150 160 664,000
23/02/2021 4,150 -0.15 ▼ -3.61 4,150 4,150 4,000 190 788,500
22/02/2021 4,150 -0.25 ▼ -6.02 4,150 4,150 3,900 880 3,652,000
19/02/2021 4,150 0.15 ▲ 3.61 4,000 4,150 4,150 20 83,000
18/02/2021 4,000 0.01 ▲ 0.25 3,990 4,190 3,800 400 1,600,000
17/02/2021 3,990 0.03 ▲ 0.75 3,960 3,990 3,690 630 2,513,700
09/02/2021 3,960 -0.27 ▼ -6.82 3,960 3,960 3,690 630 2,494,800
08/02/2021 3,960 -0.29 ▼ -7.32 4,250 3,960 3,960 3,190 12,632,400
05/02/2021 4,250 0.25 ▲ 5.88 4,000 4,250 4,130 120 510,000
04/01/2021 3,600 0.10 ▲ 2.78 3,500 3,700 3,600 320 1,152,000
31/12/2020 3,500 0.05 ▲ 1.43 3,450 3,690 3,450 30,810 107,835,000
30/12/2020 3,450 0.00 ■■ 0.00 3,450 3,450 3,450 1,000 3,450,000
29/12/2020 3,450 0.00 ■■ 0.00 3,450 3,670 3,300 133 458,850
28/12/2020 3,450 0.00 ■■ 0.00 3,500 3,600 3,260 63 217,350
27/12/2020 3,500 0.00 ■■ 0.00 3,510 3,740 3,410 2,360 8,260,000
25/12/2020 3,500 0.00 ■■ 0.00 3,510 3,740 3,410 2,360 8,260,000
24/12/2020 3,510 -0.20 ▼ -5.70 3,750 4,010 3,500 2,276 7,988,760
23/12/2020 3,750 0.20 ▲ 5.33 3,530 3,750 3,740 250 937,500
22/12/2020 3,530 0.20 ▲ 5.67 3,300 3,530 3,200 121 427,130
21/12/2020 3,300 -0.20 ▼ -6.06 3,470 3,700 3,300 232 765,600
20/12/2020 3,470 0.00 ■■ 0.00 3,470 3,700 3,470 12 41,640
18/12/2020 3,470 0.00 ■■ 0.00 3,470 3,700 3,470 12 41,640
17/12/2020 3,470 0.00 ■■ 0.00 3,470 3,470 3,470 8 27,760
16/12/2020 3,470 -0.30 ▼ -8.65 3,720 3,720 3,470 8 27,760
15/12/2020 3,720 0.00 ■■ 0.00 3,700 3,720 3,460 9 33,480
14/12/2020 3,700 0.20 ▲ 5.41 3,530 3,750 3,290 6 22,200
13/12/2020 3,530 0.20 ▲ 5.67 3,300 3,530 3,320 7 24,710
11/12/2020 3,530 0.20 ▲ 5.67 3,300 3,530 3,320 7 24,710
10/12/2020 3,300 -0.20 ▼ -6.06 3,450 3,670 3,300 55 181,500
09/12/2020 3,450 0.20 ▲ 5.80 3,300 3,450 3,250 22 75,900
08/12/2020 3,300 -0.20 ▼ -6.06 3,460 3,300 3,300 5 16,500
07/12/2020 3,300 -0.20 ▼ -6.06 3,460 3,300 3,300 5 16,500
04/12/2020 3,250 -0.20 ▼ -6.15 3,460 3,460 3,240 204 663,000
03/12/2020 3,250 -0.20 ▼ -6.15 3,460 3,460 3,240 204 663,000
02/12/2020 3,460 0.20 ▲ 5.78 3,240 3,460 3,240 110 380,600
01/12/2020 3,240 0.00 ■■ 0.00 3,230 3,450 3,110 28 90,720
30/11/2020 3,230 0.01 ▲ 0.31 3,220 3,230 3,230 40 129,200
27/11/2020 3,220 -0.18 ▼ -5.59 3,400 3,610 3,170 90 289,800
26/11/2020 3,400 0.22 ▲ 6.47 3,400 3,620 3,400 70 238,000
25/11/2020 3,400 -0.25 ▼ -7.35 3,650 3,410 3,400 2,050 6,970,000
24/11/2020 3,650 -0.07 ▼ -1.92 3,720 3,710 3,460 120 438,000
23/11/2020 3,720 0.22 ▲ 5.91 3,500 3,730 3,270 90 334,800
20/11/2020 3,500 -0.30 ▼ -8.57 3,750 3,840 3,500 11 38,500
19/11/2020 3,750 0.00 ■■ 0.00 3,790 3,750 3,560 586 2,197,500
18/11/2020 3,790 0.22 ▲ 5.80 3,570 3,790 3,570 1,240 4,699,600
17/11/2020 3,570 0.20 ▲ 5.60 3,350 3,570 3,120 8 28,560
16/11/2020 3,350 -0.20 ▼ -5.97 3,500 3,400 3,350 192 643,200
13/11/2020 3,500 0.00 ■■ 0.00 3,500 3,690 3,410 5 17,500
12/11/2020 3,500 -0.20 ▼ -5.71 3,650 3,870 3,500 7 24,500
11/11/2020 3,650 0.20 ▲ 5.48 3,420 3,650 3,200 1,102 4,022,300
10/11/2020 3,420 0.20 ▲ 5.85 3,200 3,420 3,000 7 23,940
09/11/2020 3,200 0.10 ▲ 3.13 3,100 3,200 3,200 4 12,800
06/11/2020 3,100 -0.10 ▼ -3.23 3,200 3,100 2,980 16 49,600
05/11/2020 3,200 0.00 ■■ 0.00 3,200 3,420 3,200 18 57,600
03/11/2020 3,200 -0.10 ▼ -3.13 3,300 3,530 3,200 1,086 3,475,200
02/11/2020 3,300 0.00 ■■ 0.00 3,310 3,450 3,300 57 188,100
30/10/2020 3,310 0.20 ▲ 6.04 3,100 3,310 3,010 4 13,240
29/10/2020 3,100 0.00 ■■ 0.00 3,120 3,100 3,100 2 6,200
28/10/2020 3,120 -0.20 ▼ -6.41 3,340 3,120 3,120 4 12,480
27/10/2020 3,340 -0.30 ▼ -8.98 3,590 3,800 3,340 7 23,380
26/10/2020 3,590 0.20 ▲ 5.57 3,400 3,590 3,210 139 499,010
23/10/2020 3,400 -0.10 ▼ -2.94 3,500 3,480 3,300 1,355 4,607,000
22/10/2020 3,500 -0.30 ▼ -8.57 3,760 3,500 3,500 2 7,000
21/10/2020 3,760 0.20 ▲ 5.32 3,550 3,770 3,500 56 210,560
20/10/2020 3,550 0.20 ▲ 5.63 3,320 3,550 3,550 4 14,200
19/10/2020 3,320 -0.20 ▼ -6.02 3,540 3,320 3,320 1 3,320
16/10/2020 3,540 -0.30 ▼ -8.47 3,800 3,540 3,540 50 177,000
15/10/2020 3,800 0.17 ▲ 4.47 3,630 3,800 3,410 3,050 11,590,000
14/10/2020 3,630 0.00 ■■ 0.00 3,600 3,630 3,400 13 47,190
13/10/2020 3,600 0.20 ▲ 5.56 3,430 3,600 3,300 65 234,000
12/10/2020 3,430 0.00 ■■ 0.00 3,420 3,650 3,430 320 1,097,600
09/10/2020 3,420 0.20 ▲ 5.85 3,200 3,420 3,420 11 37,620
08/10/2020 3,200 -0.20 ▼ -6.25 3,430 3,200 3,200 504 1,612,800
07/10/2020 3,430 0.00 ■■ 0.00 3,440 3,680 3,400 752 2,579,360
06/10/2020 3,440 -0.20 ▼ -5.81 3,670 3,850 3,420 5 17,200
05/10/2020 3,670 0.20 ▲ 5.45 3,450 3,680 3,310 45 165,150
02/10/2020 3,450 -0.20 ▼ -5.80 3,690 3,600 3,440 6 20,700
01/10/2020 3,690 0.20 ▲ 5.42 3,500 3,690 3,310 7 25,830
30/09/2020 3,500 -0.30 ▼ -8.57 3,760 3,500 3,500 241 843,500
29/09/2020 3,760 0.10 ▲ 2.66 3,630 3,780 3,410 5 18,800
28/09/2020 3,630 0.20 ▲ 5.51 3,400 3,630 3,210 394 1,430,220
25/09/2020 3,400 -0.20 ▼ -5.88 3,560 3,780 3,400 4 13,600
24/09/2020 3,560 0.20 ▲ 5.62 3,330 3,560 3,550 1,330 4,734,800
23/09/2020 3,330 0.00 ■■ 0.00 3,320 3,550 3,330 407 1,355,310
22/09/2020 3,320 0.20 ▲ 6.02 3,110 3,320 3,110 23 76,360
18/09/2020 3,110 -0.10 ▼ -3.22 3,230 3,450 3,110 512 1,592,320
17/09/2020 3,230 0.00 ■■ 0.00 3,230 0 0 560 1,808,800
16/09/2020 3,230 -0.20 ▼ -6.19 3,420 3,230 3,230 1 3,230
15/09/2020 3,420 0.20 ▲ 5.85 3,200 3,420 3,300 451 1,542,420
14/09/2020 3,200 0.00 ■■ 0.00 3,200 3,420 3,200 246 787,200
11/09/2020 3,200 0.10 ▲ 3.13 3,100 3,300 3,100 536 1,715,200
10/09/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 104 322,400
09/09/2020 3,100 0.10 ▲ 3.23 3,100 3,200 3,100 20 62,000
08/09/2020 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 11 34,100
07/09/2020 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 122 378,200
04/09/2020 3,200 0.20 ▲ 6.25 3,000 3,200 3,000 109 348,800
03/09/2020 3,000 0.00 ■■ 0.00 2,950 3,000 3,000 254 762,000
31/08/2020 2,950 0.00 ■■ 0.00 2,950 2,950 2,950 8 23,600
28/08/2020 2,950 0.00 ■■ 0.00 2,980 3,000 2,950 548 1,616,600
27/08/2020 2,980 0.10 ▲ 3.36 2,900 2,990 2,980 3 8,940
26/08/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 8 23,200
25/08/2020 2,900 -0.10 ▼ -3.45 2,950 2,950 2,900 1,147 3,326,300
24/08/2020 2,950 0.00 ■■ 0.00 2,950 2,960 2,950 1,010 2,979,500
21/08/2020 2,950 0.00 ■■ 0.00 2,950 2,950 2,950 27 79,650
20/08/2020 2,950 0.00 ■■ 0.00 3,000 3,000 2,950 1,001 2,952,950
19/08/2020 3,000 0.00 ■■ 0.00 3,010 3,090 3,000 35 105,000
18/08/2020 3,010 0.20 ▲ 6.64 2,820 3,010 2,820 26 78,260
17/08/2020 2,820 0.00 ■■ 0.00 2,800 2,950 2,810 54 152,280
14/08/2020 2,800 0.00 ■■ 0.00 2,820 3,000 2,630 1,003 2,808,400
13/08/2020 2,820 0.00 ■■ 0.00 2,810 3,000 2,820 158 445,560
12/08/2020 2,810 0.10 ▲ 3.56 2,710 2,890 2,810 67 188,270
11/08/2020 2,710 -0.10 ▼ -3.69 2,810 3,000 2,670 1,005 2,723,550
10/08/2020 2,810 -0.10 ▼ -3.56 2,880 3,080 2,800 3,605 10,130,050
07/08/2020 2,880 0.10 ▲ 3.47 2,820 3,000 2,880 101 290,880
06/08/2020 2,820 0.00 ■■ 0.00 2,820 3,010 2,810 321 905,220
05/08/2020 2,820 0.00 ■■ 0.00 2,830 3,020 2,820 514 1,449,480
04/08/2020 2,830 0.10 ▲ 3.53 2,720 2,870 2,750 1,628 4,607,240
03/08/2020 2,720 -0.10 ▼ -3.68 2,860 3,050 2,690 4 10,880
31/07/2020 2,860 -0.20 ▼ -6.99 3,070 3,100 2,860 103 294,580
29/07/2020 3,070 0.10 ▲ 3.26 3,000 3,070 3,070 1 3,070
28/07/2020 3,000 0.00 ■■ 0.00 3,000 3,120 2,910 65 195,000
27/07/2020 3,000 0.00 ■■ 0.00 3,020 3,100 2,900 702 2,106,000
24/07/2020 3,020 0.10 ▲ 3.31 2,900 3,020 3,020 1 3,020
23/07/2020 2,900 0.00 ■■ 0.00 2,900 3,040 2,900 504 1,461,600
22/07/2020 2,900 -0.20 ▼ -6.90 3,050 3,050 2,900 577 1,673,300
21/07/2020 3,050 -0.10 ▼ -3.28 3,150 3,090 2,950 625 1,906,250
20/07/2020 3,150 0.20 ▲ 6.35 3,000 3,150 3,150 1 3,150
17/07/2020 3,000 0.00 ■■ 0.00 3,000 3,050 3,000 987 2,961,000
16/07/2020 3,000 0.10 ▲ 3.33 2,900 3,050 2,950 143 429,000
15/07/2020 2,900 -0.10 ▼ -3.45 2,950 2,900 2,900 67 194,300
14/07/2020 2,950 -0.10 ▼ -3.39 3,050 3,050 2,950 1,854 5,469,300
13/07/2020 3,050 -0.10 ▼ -3.28 3,100 3,100 2,950 1,408 4,294,400
10/07/2020 3,100 0.00 ■■ 0.00 3,090 3,100 3,000 674 2,089,400
09/07/2020 3,090 0.00 ■■ 0.00 3,090 3,090 3,000 502 1,551,180
07/07/2020 3,090 0.00 ■■ 0.00 3,090 3,090 3,090 5,200 16,068,000
06/07/2020 3,090 0.10 ▲ 3.24 3,000 3,090 3,000 722 2,230,980
03/07/2020 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 82 246,000
02/07/2020 2,900 -0.10 ▼ -3.45 2,990 3,000 2,900 612 1,774,800
01/07/2020 2,990 0.20 ▲ 6.69 2,810 2,990 2,910 683 2,042,170
30/06/2020 2,810 0.00 ■■ 0.00 2,860 2,810 2,810 225 632,250
29/06/2020 2,860 -0.10 ▼ -3.50 3,000 3,000 2,850 201 574,860
26/06/2020 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 40 120,000
25/06/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 11 31,900
24/06/2020 2,900 -0.20 ▼ -6.90 3,080 3,090 2,900 844 2,447,600
22/06/2020 3,080 0.10 ▲ 3.25 3,000 3,090 2,850 1,122 3,455,760
19/06/2020 3,000 -0.10 ▼ -3.33 3,090 3,000 3,000 1,000 3,000,000
18/06/2020 3,090 0.20 ▲ 6.47 2,900 3,090 3,090 1 3,090
17/06/2020 2,900 0.20 ▲ 6.90 2,900 3,100 2,900 21,450 62,205,000
16/06/2020 2,900 -0.20 ▼ -6.90 3,100 3,100 2,900 931 2,699,900
15/06/2020 3,100 -0.10 ▼ -3.23 3,200 3,300 3,000 1,395 4,324,500
12/06/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 3 9,600
11/06/2020 3,200 0.10 ▲ 3.13 3,150 3,370 3,150 420 1,344,000
10/06/2020 3,150 0.20 ▲ 6.35 2,990 3,150 2,990 2,047 6,448,050
09/06/2020 2,990 0.10 ▲ 3.34 2,850 3,040 2,800 1,497 4,476,030
08/06/2020 2,850 -0.20 ▼ -7.02 3,000 3,200 2,850 1,787 5,092,950
06/06/2020 3,000 0.00 ■■ 0.00 2,970 3,000 2,970 110 330,000
05/06/2020 3,000 0.00 ■■ 0.00 2,970 3,000 2,970 110 330,000
04/06/2020 2,970 0.20 ▲ 6.73 2,800 2,980 2,610 39 115,830
03/06/2020 2,800 0.20 ▲ 7.14 2,620 2,800 2,800 117 327,600
02/06/2020 2,620 0.00 ■■ 0.00 2,620 2,620 2,440 19 49,780
01/06/2020 2,620 0.10 ▲ 3.82 2,500 2,670 2,600 403 1,055,860
31/05/2020 2,500 0.00 ■■ 0.00 2,540 2,600 2,500 429 1,072,500
29/05/2020 2,500 0.00 ■■ 0.00 2,540 2,600 2,500 429 1,072,500
28/05/2020 2,540 -0.20 ▼ -7.87 2,730 2,730 2,540 62 157,480
27/05/2020 2,730 -0.20 ▼ -7.33 2,930 2,730 2,730 115 313,950
26/05/2020 2,930 -0.20 ▼ -6.83 3,150 2,930 2,930 20 58,600
25/05/2020 3,150 0.10 ▲ 3.17 3,050 3,150 3,150 1 3,150
24/05/2020 3,150 0.10 ▲ 3.17 3,050 3,150 3,150 1 3,150
22/05/2020 3,150 0.10 ▲ 3.17 3,050 3,150 3,150 1 3,150
21/05/2020 3,050 -0.10 ▼ -3.28 3,150 3,050 2,930 101 308,050
20/05/2020 3,150 0.00 ■■ 0.00 3,150 3,150 2,930 116 365,400
19/05/2020 3,150 0.00 ■■ 0.00 3,100 3,150 2,890 190 598,500
18/05/2020 3,100 -0.20 ▼ -6.45 3,330 3,100 3,100 22 68,200
17/05/2020 3,330 -0.30 ▼ -9.01 3,580 3,330 3,330 140 466,200
15/05/2020 3,330 -0.30 ▼ -9.01 3,580 3,330 3,330 140 466,200
14/05/2020 3,580 0.20 ▲ 5.59 3,360 3,580 3,130 395 1,414,100
13/05/2020 3,360 -0.30 ▼ -8.93 3,610 3,360 3,360 1 3,360
12/05/2020 3,610 0.20 ▲ 5.54 3,390 3,610 3,610 1 3,610
11/05/2020 3,390 0.00 ■■ 0.00 3,390 3,620 3,390 2 6,780
10/05/2020 3,390 -0.30 ▼ -8.85 3,640 3,390 3,390 50 169,500
08/05/2020 3,390 -0.30 ▼ -8.85 3,640 3,390 3,390 50 169,500
07/05/2020 3,640 -0.30 ▼ -8.24 3,910 4,180 3,640 172 626,080
06/05/2020 3,910 -0.30 ▼ -7.67 4,200 4,180 3,910 106 414,460
01/05/2020 4,200 0.20 ▲ 4.76 4,000 4,200 3,800 7 29,400
30/04/2020 4,200 0.20 ▲ 4.76 4,000 4,200 3,800 7 29,400
29/04/2020 4,200 0.20 ▲ 4.76 4,000 4,200 3,800 7 29,400
28/04/2020 4,000 0.30 ▲ 7.50 3,750 4,000 4,000 1 4,000
27/04/2020 3,750 0.20 ▲ 5.33 3,520 3,750 3,750 1 3,750
24/04/2020 3,520 0.20 ▲ 5.68 3,290 3,520 3,520 1 3,520
23/04/2020 3,520 0.20 ▲ 5.68 3,290 3,520 3,520 1 3,520
22/04/2020 3,290 0.00 ■■ 0.00 3,300 3,290 3,070 51 167,790
21/04/2020 3,290 0.00 ■■ 0.00 3,300 3,290 3,070 51 167,790
20/04/2020 3,300 0.10 ▲ 3.03 3,220 3,300 3,300 500 1,650,000
19/04/2020 3,300 0.10 ▲ 3.03 3,220 3,300 3,300 500 1,650,000
17/04/2020 3,300 0.10 ▲ 3.03 3,220 3,300 3,300 500 1,650,000
16/04/2020 3,220 0.10 ▲ 3.11 3,160 3,220 3,220 1 3,220
15/04/2020 3,160 0.20 ▲ 6.33 2,970 3,160 3,160 1 3,160
14/04/2020 3,160 0.20 ▲ 6.33 2,970 3,160 3,160 1 3,160
13/04/2020 2,970 -0.20 ▼ -6.73 3,190 2,970 2,970 2 5,940
12/04/2020 3,190 0.20 ▲ 6.27 2,990 3,190 3,190 1 3,190
10/04/2020 3,190 0.20 ▲ 6.27 2,990 3,190 3,190 1 3,190
09/04/2020 2,990 0.10 ▲ 3.34 2,860 2,990 2,990 1 2,990
08/04/2020 2,860 -0.20 ▼ -6.99 3,070 3,200 2,860 257 735,020
07/04/2020 3,070 0.20 ▲ 6.51 2,870 3,070 3,070 15 46,050
06/04/2020 3,070 0.20 ▲ 6.51 2,870 3,070 3,070 15 46,050
05/04/2020 2,870 0.20 ▲ 6.97 2,690 2,870 2,870 3 8,610
03/04/2020 2,870 0.20 ▲ 6.97 2,690 2,870 2,870 3 8,610
02/04/2020 2,690 0.20 ▲ 7.43 2,530 2,690 2,690 1 2,690
01/04/2020 2,690 0.20 ▲ 7.43 2,530 2,690 2,690 1 2,690
31/03/2020 2,530 0.10 ▲ 3.95 2,390 2,530 2,530 1 2,530
30/03/2020 2,390 0.10 ▲ 4.18 2,260 2,410 2,110 3 7,170
29/03/2020 2,260 -0.20 ▼ -8.85 2,430 2,600 2,260 268 605,680
27/03/2020 2,260 -0.20 ▼ -8.85 2,430 2,600 2,260 268 605,680
26/03/2020 2,430 -0.20 ▼ -8.23 2,610 2,430 2,430 121 294,030
25/03/2020 2,610 -0.20 ▼ -7.66 2,800 2,980 2,610 60 156,600
24/03/2020 2,800 -0.20 ▼ -7.14 3,010 2,800 2,800 90 252,000
23/03/2020 3,010 -0.20 ▼ -6.64 3,230 3,010 3,010 5,760 17,337,600
22/03/2020 3,230 0.00 ■■ 0.00 3,200 3,250 3,200 22 71,060
20/03/2020 3,230 0.00 ■■ 0.00 3,200 3,250 3,200 22 71,060
19/03/2020 3,200 -0.20 ▼ -6.25 3,440 3,200 3,200 2,000 6,400,000
11/03/2020 3,440 0.00 ■■ 0.00 3,440 3,440 3,440 170 584,800
06/03/2020 3,440 0.20 ▲ 5.81 3,270 3,440 3,250 30 103,200
04/03/2020 3,270 0.00 ■■ 0.00 3,280 3,270 3,060 34 111,180
02/03/2020 3,280 0.00 ■■ 0.00 3,280 3,280 3,280 20 65,600
28/02/2020 3,280 0.00 ■■ 0.00 3,280 3,280 3,280 43 141,040
27/02/2020 3,280 0.00 ■■ 0.00 3,280 3,280 3,100 101 331,280
26/02/2020 3,280 0.10 ▲ 3.05 3,180 3,290 3,200 8 26,240
25/02/2020 3,180 0.00 ■■ 0.00 3,180 3,180 3,180 1,820 5,787,600
24/02/2020 3,180 0.00 ■■ 0.00 3,180 3,370 2,980 28 89,040
21/02/2020 3,180 0.00 ■■ 0.00 3,180 3,180 3,100 527 1,675,860
20/02/2020 3,180 -0.20 ▼ -6.29 3,410 3,190 3,180 4,964 15,785,520
19/02/2020 3,410 -0.10 ▼ -2.93 3,470 3,440 3,230 1,870 6,376,700
18/02/2020 3,470 0.00 ■■ 0.00 3,500 3,500 3,300 919 3,188,930
17/02/2020 3,500 0.00 ■■ 0.00 3,470 3,600 3,470 350 1,225,000
15/02/2020 3,470 0.10 ▲ 2.88 3,400 3,590 3,200 33 114,510
14/02/2020 3,470 0.10 ▲ 2.88 3,400 3,590 3,200 33 114,510
13/02/2020 3,400 0.10 ▲ 2.94 3,320 3,400 3,400 56 190,400
12/02/2020 3,320 0.00 ■■ 0.00 3,270 3,490 3,320 1,104 3,665,280
11/02/2020 3,270 0.20 ▲ 6.12 3,060 3,270 3,070 2,725 8,910,750
10/02/2020 3,060 0.20 ▲ 6.54 2,860 3,060 3,000 433 1,324,980
09/02/2020 2,860 0.20 ▲ 6.99 2,680 2,860 2,840 820 2,345,200
07/02/2020 2,860 0.20 ▲ 6.99 2,680 2,860 2,840 820 2,345,200
06/02/2020 2,680 0.20 ▲ 7.46 2,530 2,700 2,460 3,183 8,530,440
05/02/2020 2,530 -0.10 ▼ -3.95 2,580 2,750 2,400 1,563 3,954,390
04/02/2020 2,580 0.00 ■■ 0.00 2,580 2,580 2,570 1,490 3,844,200
03/02/2020 2,580 0.00 ■■ 0.00 2,590 2,590 2,420 178 459,240
02/02/2020 2,590 0.00 ■■ 0.00 2,620 2,620 2,500 912 2,362,080
31/01/2020 2,590 0.00 ■■ 0.00 2,620 2,620 2,500 912 2,362,080
30/01/2020 2,620 0.10 ▲ 3.82 2,540 2,690 2,370 127 332,740
29/01/2020 2,540 0.00 ■■ 0.00 2,550 2,540 2,380 7 17,780
28/01/2020 2,540 0.00 ■■ 0.00 2,550 2,540 2,380 7 17,780
27/01/2020 2,540 0.00 ■■ 0.00 2,550 2,540 2,380 7 17,780
26/01/2020 2,540 0.00 ■■ 0.00 2,550 2,540 2,380 7 17,780
24/01/2020 2,540 0.00 ■■ 0.00 2,550 2,540 2,380 7 17,780
23/01/2020 2,540 0.00 ■■ 0.00 2,550 2,540 2,380 7 17,780
22/01/2020 2,540 0.00 ■■ 0.00 2,550 2,540 2,380 7 17,780
21/01/2020 2,550 0.13 ▲ 5.10 2,420 2,570 2,260 990 2,524,500
20/01/2020 2,420 0.14 ▲ 5.79 2,280 2,420 2,420 10 24,200
17/01/2020 2,280 -0.17 ▼ -7.46 2,450 2,450 2,280 1,050 2,394,000
16/01/2020 2,450 0.15 ▲ 6.12 2,300 2,450 2,310 100 245,000
13/01/2020 2,160 -0.20 ▼ -9.26 2,310 2,160 2,160 50 108,000
09/01/2020 2,310 0.00 ■■ 0.00 2,300 2,310 2,310 20 46,200
08/01/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,270 70 161,000
07/01/2020 2,300 0.00 ■■ 0.00 2,330 2,300 2,170 140 322,000
03/01/2020 2,330 0.10 ▲ 4.29 2,250 2,390 2,120 3 6,990
02/01/2020 2,250 0.10 ▲ 4.44 2,120 2,250 2,250 1 2,250
31/12/2019 2,120 0.00 ■■ 0.00 2,120 2,120 1,980 16 33,920
30/12/2019 2,120 0.00 ■■ 0.00 2,120 2,120 1,980 3 6,360
26/12/2019 2,120 0.00 ■■ 0.00 2,100 2,120 2,120 10 21,200
25/12/2019 2,100 0.00 ■■ 0.00 2,120 2,100 2,100 50 105,000
24/12/2019 2,120 0.00 ■■ 0.00 2,080 2,120 2,090 50 106,000
23/12/2019 2,080 0.00 ■■ 0.00 2,080 2,080 1,950 712 1,480,960
20/12/2019 2,080 -0.13 ▼ -6.25 2,080 2,080 1,950 1,090 2,267,200
19/12/2019 2,080 0.10 ▲ 4.81 2,020 2,080 2,080 10 20,800
17/12/2019 2,020 -0.20 ▼ -9.90 2,170 2,020 2,020 1 2,020
16/12/2019 2,170 0.10 ▲ 4.61 2,030 2,170 2,100 328 711,760
13/12/2019 2,030 0.00 ■■ 0.00 2,030 2,030 2,030 50 101,500
12/12/2019 2,030 0.10 ▲ 4.93 1,930 2,030 1,830 368 747,040
11/12/2019 1,930 -0.10 ▼ -5.18 2,040 1,930 1,930 1 1,930
10/12/2019 2,040 0.10 ▲ 4.90 1,920 2,040 1,800 3 6,120
09/12/2019 1,920 -0.10 ▼ -5.21 2,000 1,920 1,900 7 13,440
06/12/2019 2,000 -0.10 ▼ -5.00 2,120 2,260 1,980 1,016 2,032,000
05/12/2019 2,120 0.00 ■■ 0.00 2,080 2,120 2,000 228 483,360
04/12/2019 2,080 0.00 ■■ 0.00 2,080 0 0 32 66,560
03/12/2019 2,080 -0.10 ▼ -4.81 2,220 2,330 2,070 553 1,150,240
02/12/2019 2,220 0.00 ■■ 0.00 2,220 2,290 2,070 371 823,620
29/11/2019 2,220 0.10 ▲ 4.50 2,110 2,240 1,990 146 324,120
28/11/2019 2,110 0.10 ▲ 4.74 2,040 2,110 2,110 2 4,220
27/11/2019 2,040 0.10 ▲ 4.90 1,910 2,040 1,790 1,401 2,858,040
26/11/2019 1,910 0.00 ■■ 0.00 1,910 2,040 1,810 105 200,550
25/11/2019 1,910 0.00 ■■ 0.00 1,910 2,040 1,780 61 116,510
22/11/2019 1,910 0.00 ■■ 0.00 1,910 2,040 1,800 25 47,750
21/11/2019 1,910 -0.10 ▼ -5.24 1,960 2,050 1,900 19 36,290
20/11/2019 1,960 0.10 ▲ 5.10 1,850 1,960 1,810 7 13,720
19/11/2019 1,850 0.10 ▲ 5.41 1,730 1,850 1,850 400 740,000
18/11/2019 1,730 -0.10 ▼ -5.78 1,830 1,730 1,730 1 1,730
15/11/2019 1,830 -0.10 ▼ -5.46 1,900 1,830 1,830 1 1,830
14/11/2019 1,900 -0.10 ▼ -5.26 2,030 1,920 1,900 364 691,600
13/11/2019 2,030 0.10 ▲ 4.93 1,910 2,040 1,840 426 864,780
12/11/2019 1,910 0.10 ▲ 5.24 1,840 1,910 1,910 2 3,820
06/11/2019 1,840 0.10 ▲ 5.43 1,750 1,840 1,630 811 1,492,240
05/11/2019 1,750 -0.10 ▼ -5.71 1,880 2,000 1,750 1,254 2,194,500
04/11/2019 1,880 -0.10 ▼ -5.32 1,940 1,940 1,880 501 941,880
31/10/2019 1,940 0.00 ■■ 0.00 1,900 1,940 1,870 510 989,400
30/10/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 200 380,000
29/10/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 522 991,800
25/10/2019 1,900 0.00 ■■ 0.00 1,880 1,900 1,900 410 779,000
24/10/2019 1,880 0.00 ■■ 0.00 1,900 1,900 1,880 231 434,280
21/10/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,890 16 30,400
18/10/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 550 1,045,000
17/10/2019 1,900 -0.10 ▼ -5.26 2,030 1,960 1,900 138 262,200
16/10/2019 2,030 0.00 ■■ 0.00 2,030 2,050 1,900 232 470,960
15/10/2019 2,030 0.10 ▲ 4.93 1,900 2,030 1,900 663 1,345,890
14/10/2019 1,900 -0.10 ▼ -5.26 1,950 1,900 1,820 132 250,800
07/10/2019 1,950 0.10 ▲ 5.13 1,830 1,950 1,710 3 5,850
04/10/2019 1,830 0.00 ■■ 0.00 1,830 1,830 1,710 7 12,810
03/10/2019 1,830 0.00 ■■ 0.00 1,820 1,940 1,830 145 265,350
02/10/2019 1,820 0.10 ▲ 5.49 1,730 1,830 1,820 2 3,640
01/10/2019 1,730 0.10 ▲ 5.78 1,640 1,730 1,540 52 89,960
30/09/2019 1,640 0.00 ■■ 0.00 1,640 1,750 1,530 5 8,200
27/09/2019 1,640 0.10 ▲ 6.10 1,540 1,640 1,610 356 583,840
26/09/2019 1,540 -0.10 ▼ -6.49 1,630 1,740 1,520 159 244,860
25/09/2019 1,630 0.00 ■■ 0.00 1,630 1,740 1,520 4 6,520
24/09/2019 1,630 0.10 ▲ 6.13 1,530 1,630 1,630 2 3,260
23/09/2019 1,530 0.10 ▲ 6.54 1,430 1,530 1,330 2 3,060
20/09/2019 1,430 -0.10 ▼ -6.99 1,530 1,430 1,430 1 1,430
18/09/2019 1,530 -0.10 ▼ -6.54 1,620 1,530 1,530 1 1,530
16/09/2019 1,620 0.00 ■■ 0.00 1,580 1,690 1,620 22 35,640
13/09/2019 1,580 -0.10 ▼ -6.33 1,650 1,580 1,580 1 1,580
12/09/2019 1,650 -0.10 ▼ -6.06 1,750 1,870 1,630 207 341,550
11/09/2019 1,750 0.10 ▲ 5.71 1,670 1,750 1,680 366 640,500
09/09/2019 1,670 0.00 ■■ 0.00 1,670 1,700 1,670 635 1,060,450
06/09/2019 1,670 -0.10 ▼ -5.99 1,720 1,670 1,600 11 18,370
05/09/2019 1,720 0.10 ▲ 5.81 1,610 1,720 1,720 1 1,720
04/09/2019 1,610 0.00 ■■ 0.00 1,590 1,700 1,600 125 201,250
03/09/2019 1,590 0.00 ■■ 0.00 1,600 1,710 1,590 4 6,360
30/08/2019 1,600 0.00 ■■ 0.00 1,590 1,690 1,590 5,492 8,787,200
28/08/2019 1,590 0.10 ▲ 6.29 1,520 1,590 1,590 1 1,590
26/08/2019 1,520 0.00 ■■ 0.00 1,530 1,520 1,520 16 24,320
23/08/2019 1,530 0.00 ■■ 0.00 1,510 1,530 1,530 1 1,530
20/08/2019 1,510 0.00 ■■ 0.00 1,520 1,510 1,420 2 3,020
16/08/2019 1,520 -0.10 ▼ -6.58 1,600 1,520 1,520 100 152,000
15/08/2019 1,600 0.10 ▲ 6.25 1,520 1,600 1,590 2 3,200
14/08/2019 1,520 -0.10 ▼ -6.58 1,630 1,620 1,520 61 92,720
13/08/2019 1,630 0.00 ■■ 0.00 1,640 1,630 1,530 6 9,780
08/08/2019 1,640 -0.10 ▼ -6.10 1,760 1,640 1,640 5 8,200
30/07/2019 1,760 0.10 ▲ 5.68 1,660 1,760 1,760 1 1,760
23/07/2019 1,660 0.10 ▲ 6.02 1,570 1,660 1,660 1 1,660
22/07/2019 1,570 0.10 ▲ 6.37 1,490 1,570 1,490 201 315,570
19/07/2019 1,490 0.10 ▲ 6.71 1,410 1,490 1,320 28 41,720
18/07/2019 1,410 0.10 ▲ 7.09 1,320 1,410 1,290 811 1,143,510
17/07/2019 1,320 -0.10 ▼ -7.58 1,410 1,320 1,320 1 1,320
16/07/2019 1,410 -0.10 ▼ -7.09 1,510 1,410 1,410 1 1,410
15/07/2019 1,510 -0.10 ▼ -6.62 1,560 1,560 1,500 511 771,610
12/07/2019 1,560 0.00 ■■ 0.00 1,560 1,560 1,560 20 31,200
11/07/2019 1,560 0.00 ■■ 0.00 1,560 1,560 1,500 900 1,404,000
10/07/2019 1,560 -0.10 ▼ -6.41 1,660 1,770 1,550 722 1,126,320
09/07/2019 1,660 0.10 ▲ 6.02 1,600 1,680 1,490 963 1,598,580
08/07/2019 1,600 -0.10 ▼ -6.25 1,710 1,600 1,600 850 1,360,000
05/07/2019 1,710 -0.10 ▼ -5.85 1,830 1,750 1,710 2 3,420
04/07/2019 1,830 0.00 ■■ 0.00 1,850 1,830 1,830 1 1,830
03/07/2019 1,850 0.10 ▲ 5.41 1,750 1,850 1,630 397 734,450
02/07/2019 1,750 0.10 ▲ 5.71 1,640 1,750 1,750 23 40,250
01/07/2019 1,640 0.00 ■■ 0.00 1,670 1,640 1,560 58 95,120
28/06/2019 1,670 0.10 ▲ 5.99 1,610 1,670 1,510 62 103,540
27/06/2019 1,610 0.00 ■■ 0.00 1,600 1,710 1,610 200 322,000
26/06/2019 1,600 -0.10 ▼ -6.25 1,700 1,600 1,600 4 6,400
21/06/2019 1,700 -0.10 ▼ -5.88 1,790 1,700 1,670 34 57,800
20/06/2019 1,790 0.00 ■■ 0.00 1,830 1,790 1,710 11 19,690
18/06/2019 1,830 0.00 ■■ 0.00 1,860 1,850 1,730 13 23,790
17/06/2019 1,830 0.00 ■■ 0.00 1,860 1,850 1,730 13 23,790
16/06/2019 1,860 -0.10 ▼ -5.38 1,990 1,860 1,860 10 18,600
14/06/2019 1,860 -0.10 ▼ -5.38 1,990 1,860 1,860 10 18,600
11/06/2019 1,890 0.00 ■■ 0.00 1,850 1,940 1,730 12 22,680
10/06/2019 1,890 0.00 ■■ 0.00 1,850 1,940 1,730 12 22,680
06/06/2019 1,850 0.10 ▲ 5.41 1,760 1,850 1,850 1 1,850
05/06/2019 1,850 0.10 ▲ 5.41 1,760 1,850 1,850 1 1,850
04/06/2019 1,760 0.00 ■■ 0.00 1,760 1,760 1,760 93 163,680
03/06/2019 1,760 0.10 ▲ 5.68 1,700 1,760 1,600 119 209,440
02/06/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 710 1,207,000
31/05/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 710 1,207,000
30/05/2019 1,700 -0.10 ▼ -5.88 1,750 1,740 1,700 215 365,500
29/05/2019 1,750 0.00 ■■ 0.00 1,760 1,750 1,750 504 882,000
28/05/2019 1,760 0.00 ■■ 0.00 1,760 1,760 1,760 100 176,000
27/05/2019 1,760 -0.10 ▼ -5.68 1,890 1,760 1,760 5 8,800
26/05/2019 1,890 0.10 ▲ 5.29 1,790 1,890 1,730 2 3,780
24/05/2019 1,890 0.10 ▲ 5.29 1,790 1,890 1,730 2 3,780
23/05/2019 1,790 0.10 ▲ 5.59 1,700 1,790 1,790 1 1,790
22/05/2019 1,790 0.10 ▲ 5.59 1,700 1,790 1,790 1 1,790
20/05/2019 1,700 -0.10 ▼ -5.88 1,790 1,900 1,700 77 130,900
19/05/2019 1,700 -0.10 ▼ -5.88 1,790 1,900 1,700 77 130,900
17/05/2019 1,700 -0.10 ▼ -5.88 1,790 1,900 1,700 77 130,900
16/05/2019 1,790 0.00 ■■ 0.00 1,810 1,790 1,700 11 19,690
15/05/2019 1,810 -0.10 ▼ -5.52 1,940 1,810 1,810 60 108,600
14/05/2019 1,940 0.10 ▲ 5.15 1,840 1,940 1,800 21 40,740
13/05/2019 1,940 0.10 ▲ 5.15 1,840 1,940 1,800 21 40,740
06/05/2019 1,840 0.00 ■■ 0.00 1,850 1,840 1,730 302 555,680
05/05/2019 1,840 0.00 ■■ 0.00 1,850 1,840 1,730 302 555,680
03/05/2019 1,840 0.00 ■■ 0.00 1,850 1,840 1,730 302 555,680
02/05/2019 1,850 0.00 ■■ 0.00 1,860 1,860 1,730 12 22,200
01/05/2019 1,850 0.00 ■■ 0.00 1,860 1,860 1,730 12 22,200
30/04/2019 1,850 0.00 ■■ 0.00 1,860 1,860 1,730 12 22,200
29/04/2019 1,850 0.00 ■■ 0.00 1,860 1,860 1,730 12 22,200
28/04/2019 1,850 0.00 ■■ 0.00 1,860 1,860 1,730 12 22,200
26/04/2019 1,850 0.00 ■■ 0.00 1,860 1,860 1,730 12 22,200
25/04/2019 1,860 0.00 ■■ 0.00 1,890 1,860 1,760 501 931,860
24/04/2019 1,860 0.00 ■■ 0.00 1,890 1,860 1,760 501 931,860
23/04/2019 1,890 0.00 ■■ 0.00 1,880 1,910 1,890 2 3,780
22/04/2019 1,880 0.00 ■■ 0.00 1,850 1,880 1,730 490 921,200
21/04/2019 1,880 0.00 ■■ 0.00 1,850 1,880 1,730 490 921,200
19/04/2019 1,880 0.00 ■■ 0.00 1,850 1,880 1,730 490 921,200
18/04/2019 1,850 0.00 ■■ 0.00 1,890 1,850 1,850 100 185,000
17/04/2019 1,890 0.00 ■■ 0.00 1,890 1,890 1,890 300 567,000
16/04/2019 1,890 0.00 ■■ 0.00 1,890 1,890 1,890 300 567,000
15/04/2019 2,650 0.15 ▲ 5.66 2,500 2,650 2,650 10 26,500
12/04/2019 1,890 0.10 ▲ 5.29 1,780 1,890 1,890 1 1,890
11/04/2019 1,890 0.10 ▲ 5.29 1,780 1,890 1,890 1 1,890
10/04/2019 1,780 -0.10 ▼ -5.62 1,900 1,780 1,780 10 17,800
09/04/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,880 1,611 3,060,900
08/04/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,880 1,611 3,060,900
07/04/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 2,490 4,731,000
05/04/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 2,490 4,731,000
04/04/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,780 4 7,600
03/04/2019 1,900 0.00 ■■ 0.00 1,880 1,920 1,900 920 1,748,000
02/04/2019 1,880 0.00 ■■ 0.00 1,880 1,880 1,880 405 761,400
01/04/2019 1,880 0.00 ■■ 0.00 1,880 1,880 1,880 120 225,600
30/03/2019 2,440 -0.01 ▼ -0.41 2,450 2,440 2,280 770 1,878,800
29/03/2019 1,880 0.00 ■■ 0.00 1,890 1,880 1,800 100 188,000
28/03/2019 1,890 0.00 ■■ 0.00 1,890 1,940 1,800 379 716,310
27/03/2019 1,890 0.00 ■■ 0.00 1,900 1,920 1,800 299 565,110
26/03/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 100 230,000
25/03/2019 1,900 0.00 ■■ 0.00 1,880 1,930 1,770 965 1,833,500
22/03/2019 1,880 -0.10 ▼ -5.32 1,980 1,980 1,870 845 1,588,600
21/03/2019 1,980 0.00 ■■ 0.00 1,980 2,100 1,950 665 1,316,700
19/03/2019 1,980 0.00 ■■ 0.00 1,990 1,980 1,870 155 306,900
18/03/2019 1,990 0.10 ▲ 5.03 1,900 1,990 1,900 101 200,990
16/03/2019 2,470 -0.03 ▼ -1.21 1,900 1,900 1,890 40 98,800
15/03/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,890 1,563 2,969,700
14/03/2019 1,900 0.00 ■■ 0.00 1,940 1,980 1,900 98 186,200
13/03/2019 1,940 0.00 ■■ 0.00 1,940 2,000 1,900 652 1,264,880
12/03/2019 1,940 0.10 ▲ 5.15 1,860 1,960 1,860 2,920 5,664,800
11/03/2019 1,860 -0.10 ▼ -5.38 1,990 1,980 1,860 1,540 2,864,400
08/03/2019 1,990 -0.10 ▼ -5.03 2,060 2,000 1,990 13 25,870
07/03/2019 2,060 0.00 ■■ 0.00 2,070 2,070 1,930 413 850,780
06/03/2019 2,070 0.00 ■■ 0.00 2,100 2,070 1,960 479 991,530
05/03/2019 2,100 0.00 ■■ 0.00 2,110 2,140 1,970 671 1,409,100
04/03/2019 2,110 0.00 ■■ 0.00 2,080 2,140 1,940 202 426,220
01/03/2019 2,080 0.10 ▲ 4.81 2,000 2,140 1,860 2,933 6,100,640
28/02/2019 2,000 0.00 ■■ 0.00 2,040 2,040 1,940 695 1,390,000
27/02/2019 2,040 -0.20 ▼ -9.80 2,190 2,170 2,040 1,600 3,264,000
26/02/2019 2,190 -0.10 ▼ -4.57 2,270 2,190 2,120 71 155,490
25/02/2019 2,270 0.00 ■■ 0.00 2,280 2,280 2,130 120 272,400
22/02/2019 2,280 0.10 ▲ 4.39 2,150 2,280 2,150 651 1,484,280
21/02/2019 2,150 -0.20 ▼ -9.30 2,310 2,400 2,150 1,782 3,831,300
20/02/2019 2,310 -0.20 ▼ -8.66 2,480 2,480 2,310 22 50,820
19/02/2019 2,480 0.00 ■■ 0.00 2,490 2,480 2,320 106 262,880
18/02/2019 2,490 -0.10 ▼ -4.02 2,590 2,490 2,490 10 24,900
16/02/2019 2,470 -0.03 ▼ -1.21 2,450 2,620 2,450 40 98,800
15/02/2019 2,590 0.10 ▲ 3.86 2,450 2,620 2,450 22 56,980
14/02/2019 2,450 -0.20 ▼ -8.16 2,630 2,450 2,450 2 4,900
01/02/2019 2,630 0.20 ▲ 7.60 2,480 2,630 2,630 1 2,630
30/01/2019 2,440 -0.01 ▼ -0.41 2,450 2,440 2,280 770 1,878,800
29/01/2019 2,480 -0.10 ▼ -4.03 2,580 2,480 2,400 3 7,440
27/01/2019 2,380 0.18 ▲ 7.56 2,580 0 0 10 23,800
25/01/2019 2,300 0.10 ▲ 4.35 2,200 2,300 2,300 10 23,000
24/01/2019 2,580 0.10 ▲ 3.88 2,470 2,580 2,580 2,000 5,160,000
23/01/2019 2,380 0.00 ■■ 0.00 2,380 2,380 2,380 10,000 23,800,000
16/01/2019 2,470 -0.18 ▼ -7.29 2,650 2,470 2,470 40 98,800
15/01/2019 2,650 0.15 ▲ 5.66 2,500 2,650 2,650 10 26,500
11/01/2019 2,500 -0.10 ▼ -4.00 2,500 2,500 2,330 940 2,350,000
07/01/2019 2,500 0.12 ▲ 4.80 2,380 2,500 2,500 70 175,000
27/12/2018 2,380 0.08 ▲ 3.36 2,300 2,380 2,380 10 23,800
26/12/2018 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 100 230,000
25/12/2018 2,300 0.10 ▲ 4.35 2,200 2,300 2,300 10 23,000
24/12/2018 2,200 -0.12 ▼ -5.45 2,320 2,200 2,200 500 1,100,000
21/12/2018 2,320 -0.16 ▼ -6.90 2,480 2,320 2,320 190 440,800
11/12/2018 2,480 0.06 ▲ 2.42 2,480 2,540 2,480 20 49,600
10/12/2018 2,480 0.06 ▲ 2.42 2,480 2,540 2,480 20 49,600
03/12/2018 2,480 0.04 ▲ 1.61 2,440 2,480 2,480 10 24,800
30/11/2018 2,440 -0.01 ▼ -0.41 2,450 2,440 2,280 770 1,878,800
27/11/2018 2,450 0.07 ▲ 2.86 2,380 2,450 2,450 10 24,500
25/11/2018 2,380 0.00 ■■ 0.00 2,380 2,380 2,380 10,000 23,800,000
23/11/2018 2,380 0.00 ■■ 0.00 2,380 2,380 2,380 10,000 23,800,000
22/11/2018 2,380 0.14 ▲ 5.88 2,240 2,390 2,130 6,910 16,445,800
21/11/2018 2,240 -0.16 ▼ -7.14 2,400 2,240 2,240 2,340 5,241,600
20/11/2018 2,400 -0.08 ▼ -3.33 2,480 2,400 2,310 720 1,728,000
19/11/2018 2,480 0.15 ▲ 6.05 2,330 2,480 2,480 10 24,800
16/11/2018 2,330 -0.17 ▼ -7.30 2,500 2,400 2,330 210 489,300
08/11/2018 2,500 0.05 ▲ 2.00 2,450 2,500 2,500 10 25,000
07/11/2018 2,450 -0.04 ▼ -1.63 2,490 2,450 2,400 140 343,000
06/11/2018 2,490 -0.01 ▼ -0.40 2,500 2,500 2,330 2,710 6,747,900
05/11/2018 2,500 -0.05 ▼ -2.00 2,550 2,550 2,500 550 1,375,000
03/11/2018 2,550 -0.07 ▼ -2.75 2,620 2,620 2,440 9,420 24,021,000
02/11/2018 2,550 -0.07 ▼ -2.75 2,620 2,620 2,440 9,420 24,021,000
01/11/2018 2,620 0.12 ▲ 4.58 2,500 2,620 2,620 10 26,200
26/10/2018 2,500 0.01 ▲ 0.40 2,490 2,500 2,450 280 700,000
25/10/2018 2,490 0.00 ■■ 0.00 2,490 2,490 2,490 20 49,800
19/10/2018 2,490 0.00 ■■ 0.00 2,490 2,490 2,490 10 24,900
18/10/2018 2,490 0.00 ■■ 0.00 2,490 2,490 2,490 10 24,900
12/10/2018 2,490 0.12 ▲ 4.82 2,370 2,490 2,490 100 249,000
11/10/2018 2,370 -0.16 ▼ -6.75 2,530 2,530 2,360 150 355,500
10/10/2018 2,530 0.04 ▲ 1.58 2,490 2,530 2,370 4,020 10,170,600
09/10/2018 2,490 0.01 ▲ 0.40 2,490 2,500 2,350 2,400 5,976,000
05/10/2018 2,490 0.15 ▲ 6.02 2,340 2,490 2,310 11,380 28,336,200
04/10/2018 2,340 -0.16 ▼ -6.84 2,500 2,590 2,340 9,670 22,627,800
03/10/2018 2,500 -0.07 ▼ -2.80 2,570 2,570 2,440 2,370 5,925,000
02/10/2018 2,570 0.05 ▲ 1.95 2,520 2,580 2,520 4,420 11,359,400
01/10/2018 2,520 -0.01 ▼ -0.40 2,530 2,530 2,520 3,270 8,240,400
30/09/2018 2,530 -0.02 ▼ -0.79 2,550 2,540 2,400 1,220 3,086,600
28/09/2018 2,530 -0.02 ▼ -0.79 2,550 2,540 2,400 1,220 3,086,600
27/09/2018 2,550 0.05 ▲ 1.96 2,500 2,600 2,500 660 1,683,000
26/09/2018 2,500 -0.07 ▼ -2.80 2,570 2,500 2,410 360 900,000
25/09/2018 2,570 0.15 ▲ 5.84 2,420 2,570 2,420 5,010 12,875,700
24/09/2018 2,420 -0.14 ▼ -5.79 2,560 2,420 2,420 4,480 10,841,600
21/09/2018 2,560 -0.04 ▼ -1.56 2,600 2,580 2,500 460 1,177,600
20/09/2018 2,600 -0.01 ▼ -0.38 2,600 2,600 2,470 1,020 2,652,000
19/09/2018 2,600 -0.17 ▼ -6.54 2,600 2,650 2,430 950 2,470,000
18/09/2018 2,600 -0.10 ▼ -3.85 2,600 2,690 2,430 1,890 4,914,000
17/09/2018 2,600 -0.10 ▼ -3.85 2,600 2,600 2,420 2,590 6,734,000
14/09/2018 2,600 -0.10 ▼ -3.85 2,700 2,600 2,520 5,660 14,716,000
13/09/2018 2,700 -0.02 ▼ -0.74 2,720 2,800 2,530 12,880 34,776,000
12/09/2018 2,720 -0.01 ▼ -0.37 2,730 2,740 2,600 5,510 14,987,200
11/09/2018 2,730 0.05 ▲ 1.83 2,680 2,790 2,580 11,500 31,395,000
10/09/2018 2,680 0.10 ▲ 3.73 2,580 2,700 2,460 650 1,742,000
07/09/2018 2,580 -0.15 ▼ -5.81 2,730 2,750 2,580 5,110 13,183,800
06/09/2018 2,730 0.02 ▲ 0.73 2,710 2,760 2,730 60 163,800
05/09/2018 2,710 0.04 ▲ 1.48 2,710 2,750 2,710 110 298,100
04/09/2018 2,710 -0.03 ▼ -1.11 2,740 2,710 2,610 20 54,200
30/08/2018 2,740 0.02 ▲ 0.73 2,720 2,760 2,530 1,430 3,918,200
29/08/2018 2,720 -0.06 ▼ -2.21 2,780 2,720 2,720 10,600 28,832,000
28/08/2018 2,780 0.09 ▲ 3.24 2,690 2,780 2,780 10 27,800
27/08/2018 2,690 0.08 ▲ 2.97 2,610 2,690 2,430 1,020 2,743,800
24/08/2018 2,690 0.08 ▲ 2.97 2,610 2,690 2,430 1,020 2,743,800
23/08/2018 2,610 0.14 ▲ 5.36 2,610 2,750 2,610 3,010 7,856,100
22/08/2018 2,610 0.00 ■■ 0.00 2,610 2,610 2,610 820 2,140,200
21/08/2018 2,610 -0.19 ▼ -7.28 2,800 2,790 2,610 6,420 16,756,200
16/08/2018 2,800 0.15 ▲ 5.36 2,650 2,800 2,800 10 28,000
15/08/2018 2,650 -0.01 ▼ -0.38 2,660 2,660 2,650 570 1,510,500
14/08/2018 2,660 -0.03 ▼ -1.13 2,690 2,700 2,600 30 79,800
13/08/2018 2,690 0.14 ▲ 5.20 2,550 2,720 2,400 1,040 2,797,600
10/08/2018 2,550 -0.14 ▼ -5.49 2,690 2,680 2,510 1,530 3,901,500
09/08/2018 2,690 0.05 ▲ 1.86 2,640 2,800 2,460 230 618,700
08/08/2018 2,640 -0.06 ▼ -2.27 2,700 2,640 2,640 10 26,400
07/08/2018 2,700 -0.02 ▼ -0.74 2,720 2,700 2,530 40 108,000
03/08/2018 2,720 0.07 ▲ 2.57 2,650 2,800 2,470 520 1,414,400
02/08/2018 2,650 -0.18 ▼ -6.79 2,650 2,690 2,470 450 1,192,500
01/08/2018 2,650 0.17 ▲ 6.42 2,480 2,650 2,470 170 450,500
31/07/2018 2,480 -0.01 ▼ -0.40 2,480 2,480 2,310 880 2,182,400
30/07/2018 2,480 0.08 ▲ 3.23 2,400 2,500 2,260 540 1,339,200
28/07/2018 2,400 0.10 ▲ 4.17 2,300 2,440 2,200 1,360 3,264,000
27/07/2018 2,400 0.10 ▲ 4.17 2,300 2,440 2,200 1,360 3,264,000
26/07/2018 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 200 460,000
25/07/2018 2,300 -0.08 ▼ -3.48 2,380 2,300 2,300 1,000 2,300,000
24/07/2018 2,380 -0.17 ▼ -7.14 2,550 2,380 2,380 10 23,800
23/07/2018 2,550 0.05 ▲ 1.96 2,500 2,550 2,330 1,780 4,539,000
20/07/2018 2,500 -0.15 ▼ -6.00 2,650 2,500 2,470 7,030 17,575,000
19/07/2018 2,650 0.14 ▲ 5.28 2,510 2,680 2,600 260 689,000
18/07/2018 2,510 -0.18 ▼ -7.17 2,690 2,510 2,510 280 702,800
17/07/2018 2,690 0.14 ▲ 5.20 2,550 2,690 2,690 20 53,800
16/07/2018 2,550 0.00 ■■ 0.00 2,550 2,550 2,550 10 25,500
13/07/2018 2,550 -0.17 ▼ -6.67 2,550 2,550 2,380 160 408,000
12/07/2018 2,550 0.15 ▲ 5.88 2,400 2,550 2,400 300 765,000
11/07/2018 2,400 -0.16 ▼ -6.67 2,560 2,400 2,400 1,010 2,424,000
10/07/2018 2,560 0.09 ▲ 3.52 2,470 2,560 2,300 30 76,800
09/07/2018 2,470 -0.18 ▼ -7.29 2,650 2,470 2,470 10,020 24,749,400
06/07/2018 2,650 -0.03 ▼ -1.13 2,680 2,650 2,500 15,720 41,658,000
05/07/2018 2,680 -0.01 ▼ -0.37 2,690 2,690 2,550 10,270 27,523,600
04/07/2018 2,690 -0.02 ▼ -0.74 2,710 2,690 2,690 800 2,152,000
03/07/2018 2,710 0.11 ▲ 4.06 2,600 2,740 2,500 660 1,788,600
29/06/2018 2,600 -0.08 ▼ -3.08 2,680 0 0 3,010 7,826,000
28/06/2018 2,680 -0.01 ▼ -0.37 2,690 2,680 2,680 210 562,800
27/06/2018 2,690 -0.06 ▼ -2.23 2,750 2,690 2,560 970 2,609,300
26/06/2018 2,750 0.14 ▲ 5.09 2,610 2,750 2,750 10 27,500
25/06/2018 2,610 0.00 ■■ 0.00 2,610 2,610 2,610 20 52,200
24/06/2018 2,610 -0.05 ▼ -1.92 2,660 2,610 2,500 1,010 2,636,100
22/06/2018 2,610 -0.05 ▼ -1.92 2,660 2,610 2,500 1,010 2,636,100
21/06/2018 2,660 0.04 ▲ 1.50 2,620 2,670 2,440 30 79,800
20/06/2018 2,620 -0.04 ▼ -1.53 2,660 2,790 2,480 220 576,400
19/06/2018 2,660 -0.02 ▼ -0.75 2,680 2,690 2,500 160 425,600
18/06/2018 2,680 -0.02 ▼ -0.75 2,700 2,680 2,520 10,010 26,826,800
17/06/2018 2,700 -0.05 ▼ -1.85 2,750 2,740 2,560 450 1,215,000
15/06/2018 2,700 -0.05 ▼ -1.85 2,750 2,740 2,560 450 1,215,000
14/06/2018 2,750 0.17 ▲ 6.18 2,580 2,750 2,750 10 27,500
13/06/2018 2,580 -0.12 ▼ -4.65 2,700 2,580 2,560 940 2,425,200
12/06/2018 2,700 -0.20 ▼ -7.41 2,900 2,950 2,700 30 81,000
11/06/2018 2,900 0.14 ▲ 4.83 2,760 2,900 2,900 10 29,000
08/06/2018 2,760 -0.01 ▼ -0.36 2,770 2,770 2,590 680 1,876,800
07/06/2018 2,770 -0.06 ▼ -2.17 2,830 2,770 2,640 1,470 4,071,900
06/06/2018 2,830 -0.02 ▼ -0.71 2,850 2,890 2,660 3,530 9,989,900
05/06/2018 2,850 0.06 ▲ 2.11 2,790 2,850 2,690 100 285,000
04/06/2018 2,790 0.10 ▲ 3.58 2,690 2,790 2,690 70 195,300
01/06/2018 2,690 -0.02 ▼ -0.74 2,710 2,690 2,690 160 430,400
31/05/2018 2,710 -0.20 ▼ -7.38 2,910 3,090 2,710 42,050 113,955,500
30/05/2018 2,910 0.15 ▲ 5.15 2,760 2,950 2,760 40 116,400
29/05/2018 2,760 0.18 ▲ 6.52 2,580 2,760 2,760 10 27,600
28/05/2018 2,580 -0.19 ▼ -7.36 2,770 2,580 2,580 4,630 11,945,400
25/05/2018 2,770 0.17 ▲ 6.14 2,600 2,770 2,770 10 27,700
24/05/2018 2,600 -0.08 ▼ -3.08 2,680 2,610 2,600 450 1,170,000
23/05/2018 2,680 -0.02 ▼ -0.75 2,700 2,680 2,680 50 134,000
22/05/2018 2,700 0.01 ▲ 0.37 2,690 2,790 2,530 40 108,000
21/05/2018 2,690 -0.05 ▼ -1.86 2,740 2,920 2,680 410 1,102,900
18/05/2018 2,740 -0.05 ▼ -1.82 2,790 2,950 2,610 1,060 2,904,400
17/05/2018 2,790 -0.02 ▼ -0.72 2,810 2,790 2,640 200 558,000
16/05/2018 2,810 0.04 ▲ 1.42 2,810 2,850 2,790 60 168,600
15/05/2018 2,810 -0.07 ▼ -2.49 2,880 2,830 2,680 2,050 5,760,500
14/05/2018 2,880 -0.04 ▼ -1.39 2,920 2,880 2,880 200 576,000
11/05/2018 2,920 0.12 ▲ 4.11 2,800 2,920 2,750 20 58,400
10/05/2018 2,800 -0.18 ▼ -6.43 2,980 2,950 2,800 4,060 11,368,000
09/05/2018 2,980 0.11 ▲ 3.69 2,870 2,980 2,700 100 298,000
08/05/2018 2,870 -0.03 ▼ -1.05 2,900 2,870 2,700 990 2,841,300
07/05/2018 2,870 -0.03 ▼ -1.05 2,900 2,870 2,700 990 2,841,300
27/04/2018 2,900 -0.02 ▼ -0.69 2,920 2,900 2,720 250 725,000
26/04/2018 2,920 0.00 ■■ 0.00 2,920 2,920 2,920 100 292,000
25/04/2018 2,920 0.19 ▲ 6.51 2,730 2,920 2,920 20 58,400
24/04/2018 2,920 0.19 ▲ 6.51 2,730 2,920 2,920 20 58,400
23/04/2018 2,730 0.06 ▲ 2.20 2,670 2,730 2,680 140 382,200
20/04/2018 2,670 -0.19 ▼ -7.12 2,860 2,680 2,670 710 1,895,700
19/04/2018 2,860 0.16 ▲ 5.59 2,700 2,860 2,700 8,200 23,452,000
18/04/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 310 837,000
13/04/2018 2,790 -0.01 ▼ -0.36 2,800 2,790 2,670 1,370 3,822,300
12/04/2018 2,800 -0.10 ▼ -3.57 2,900 2,800 2,720 730 2,044,000
11/04/2018 2,900 -0.05 ▼ -1.72 2,950 2,900 2,770 1,070 3,103,000
09/04/2018 2,950 0.03 ▲ 1.02 2,920 2,950 2,760 20 59,000
06/04/2018 2,920 -0.06 ▼ -2.05 2,980 2,990 2,800 3,240 9,460,800
05/04/2018 2,980 0.09 ▲ 3.02 2,890 2,990 2,720 580 1,728,400
04/04/2018 2,890 -0.05 ▼ -1.73 2,940 2,890 2,750 2,440 7,051,600
03/04/2018 2,940 0.05 ▲ 1.70 2,890 2,940 2,690 13,430 39,484,200
02/04/2018 2,890 -0.10 ▼ -3.46 2,990 3,000 2,790 21,650 62,568,500
01/04/2018 2,990 -0.06 ▼ -2.01 3,050 3,080 2,840 3,900 11,661,000
30/03/2018 2,990 -0.06 ▼ -2.01 3,050 3,080 2,840 3,900 11,661,000
29/03/2018 3,050 -0.06 ▼ -1.97 3,110 3,050 2,900 5,310 16,195,500
28/03/2018 3,110 -0.01 ▼ -0.32 3,120 3,120 2,910 5,030 15,643,300
27/03/2018 3,120 -0.23 ▼ -7.37 3,350 3,120 3,120 910 2,839,200
26/03/2018 3,350 -0.01 ▼ -0.30 3,360 3,350 3,130 20 67,000
23/03/2018 3,360 0.16 ▲ 4.76 3,200 3,420 2,980 6,620 22,243,200
22/03/2018 3,200 -0.08 ▼ -2.50 3,280 3,280 3,070 120 384,000
21/03/2018 3,280 0.08 ▲ 2.44 3,200 3,280 3,000 380 1,246,400
20/03/2018 3,200 0.12 ▲ 3.75 3,080 3,250 2,870 300 960,000
19/03/2018 3,080 -0.22 ▼ -7.14 3,300 3,450 3,080 3,850 11,858,000
16/03/2018 3,300 -0.05 ▼ -1.52 3,140 3,300 3,140 7,920 26,136,000
15/03/2018 3,140 -0.21 ▼ -6.69 3,350 3,150 3,140 110 345,400
14/03/2018 3,350 0.01 ▲ 0.30 3,340 3,350 3,350 520 1,742,000
13/03/2018 3,340 0.02 ▲ 0.60 3,320 3,540 3,340 45,150 150,801,000
12/03/2018 3,320 0.41 ▲ 12.35 2,910 3,110 3,110 54,350 180,442,000
09/03/2018 3,110 0.20 ▲ 6.43 2,910 3,110 3,110 2,960 9,205,600
08/03/2018 2,910 0.19 ▲ 6.53 2,720 2,910 2,910 4,370 12,716,700
07/03/2018 2,720 0.13 ▲ 4.78 2,590 2,760 2,600 170 462,400
06/03/2018 2,590 -0.09 ▼ -3.47 2,680 2,590 2,590 100 259,000
05/03/2018 2,680 -0.12 ▼ -4.48 2,680 2,680 2,530 104,660 280,488,800
02/03/2018 2,680 -0.03 ▼ -1.12 2,710 2,700 2,540 11,210 30,042,800
01/03/2018 2,710 -0.01 ▼ -0.37 2,720 2,720 2,530 13,640 36,964,400
28/02/2018 2,720 -0.19 ▼ -6.99 2,910 2,910 2,720 15,160 41,235,200
27/02/2018 2,910 -0.18 ▼ -6.19 2,910 2,910 2,710 9,610 27,965,100
26/02/2018 2,910 0.00 ■■ 0.00 2,910 2,910 2,910 3,250 9,457,500
25/02/2018 2,910 0.04 ▲ 1.37 2,910 2,950 2,910 7,310 21,272,100
23/02/2018 2,910 0.04 ▲ 1.37 2,910 2,950 2,910 7,310 21,272,100
22/02/2018 2,910 -0.04 ▼ -1.37 2,950 2,950 2,910 3,260 9,486,600
21/02/2018 2,950 -0.05 ▼ -1.69 3,000 2,950 2,910 810 2,389,500
13/02/2018 3,000 -0.06 ▼ -2.00 3,160 3,150 3,000 27,870 83,610,000
12/02/2018 3,160 0.16 ▲ 5.06 3,000 3,170 3,000 40 126,400
09/02/2018 3,000 -0.09 ▼ -3.00 3,090 3,000 3,000 5,030 15,090,000
08/02/2018 3,090 0.10 ▲ 3.24 2,990 3,090 2,990 10,950 33,835,500
07/02/2018 2,990 0.01 ▲ 0.33 2,980 3,000 2,980 20,860 62,371,400
06/02/2018 2,980 0.02 ▲ 0.67 2,980 0 0 5,510 16,419,800
05/02/2018 2,980 -0.21 ▼ -7.05 3,190 3,090 2,970 14,290 42,584,200
02/02/2018 3,190 0.10 ▲ 3.13 3,090 3,190 3,190 10 31,900
01/02/2018 3,090 0.18 ▲ 5.83 2,910 3,090 3,000 5,240 16,191,600
31/01/2018 2,910 -0.09 ▼ -3.09 3,000 3,000 2,900 4,740 13,793,400
30/01/2018 3,000 -0.18 ▼ -6.00 3,180 3,340 3,000 49,040 147,120,000
29/01/2018 3,180 -0.06 ▼ -1.89 3,240 3,180 3,050 280 890,400
26/01/2018 3,240 0.09 ▲ 2.78 3,150 3,240 3,050 2,240 7,257,600
25/01/2018 3,150 -0.15 ▼ -4.76 3,150 3,290 3,000 4,140 13,041,000
24/01/2018 3,400 0.10 ▲ 2.94 3,300 3,200 3,150 3,030 10,302,000
22/01/2018 3,150 -0.15 ▼ -4.76 3,300 3,200 3,150 1,420 4,473,000
19/01/2018 3,300 0.02 ▲ 0.61 3,300 3,350 3,180 750 2,475,000
18/01/2018 3,300 -0.06 ▼ -1.82 3,360 3,350 3,150 3,560 11,748,000
17/01/2018 3,360 -0.01 ▼ -0.30 3,370 3,360 3,170 30 100,800
16/01/2018 3,370 0.17 ▲ 5.04 3,200 3,370 3,180 2,560 8,627,200
15/01/2018 3,200 0.19 ▲ 5.94 3,200 3,390 3,200 7,670 24,544,000
12/01/2018 3,200 0.01 ▲ 0.31 3,190 3,290 3,200 9,370 29,984,000
11/01/2018 3,190 -0.19 ▼ -5.96 3,380 3,210 3,190 9,590 30,592,100
10/01/2018 3,380 -0.01 ▼ -0.30 3,380 3,380 3,200 4,080 13,790,400
09/01/2018 3,380 -0.01 ▼ -0.30 3,380 3,400 3,150 40,700 137,566,000
08/01/2018 3,380 0.00 ■■ 0.00 3,380 3,380 3,380 490 1,656,200
05/01/2018 3,380 0.11 ▲ 3.25 3,270 3,390 3,250 5,130 17,339,400
04/01/2018 3,270 -0.02 ▼ -0.61 3,290 3,290 3,160 13,470 44,046,900
03/01/2018 3,290 -0.10 ▼ -3.04 3,390 3,300 3,200 2,530 8,323,700
02/01/2018 3,390 0.06 ▲ 1.77 3,330 3,400 3,150 2,030 6,881,700
29/12/2017 3,190 -0.06 ▼ -1.88 3,390 3,560 3,170 15,590 49,732,100
28/12/2017 3,390 -0.14 ▼ -4.13 3,530 3,600 3,390 630 2,135,700
27/12/2017 3,530 0.07 ▲ 1.98 3,460 3,580 3,220 7,690 27,145,700
26/12/2017 3,460 0.06 ▲ 1.73 3,400 3,620 3,170 200 692,000
22/12/2017 3,400 -0.23 ▼ -6.76 3,400 3,600 3,170 970 3,298,000
21/12/2017 3,400 -0.05 ▼ -1.47 3,450 3,400 3,290 220 748,000
20/12/2017 3,450 0.05 ▲ 1.45 3,400 3,450 3,300 3,010 10,384,500
19/12/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 100 340,000
18/12/2017 3,400 -0.14 ▼ -4.12 3,540 3,400 3,400 90 306,000
15/12/2017 3,540 0.14 ▲ 3.95 3,400 3,540 3,540 10 35,400
14/12/2017 3,640 0.16 ▲ 4.40 3,480 3,690 3,480 120 436,800
13/12/2017 3,690 0.21 ▲ 5.69 3,480 3,690 3,690 10 36,900
12/12/2017 3,480 -0.01 ▼ -0.29 3,490 3,480 3,250 50 174,000
11/12/2017 3,400 -0.10 ▼ -2.94 3,500 3,400 3,400 100 340,000
08/12/2017 3,600 0.06 ▲ 1.67 3,540 3,600 3,590 20 72,000
07/12/2017 3,540 0.14 ▲ 3.95 3,400 3,590 3,540 1,010 3,575,400
05/12/2017 3,400 0.16 ▲ 4.94 3,200 3,400 3,200 6,320 21,488,000
04/12/2017 3,240 -0.16 ▼ -4.71 3,230 3,240 3,230 200 648,000
01/12/2017 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 2,180 7,412,000
30/11/2017 3,400 -0.05 ▼ -1.45 3,400 3,400 3,400 240 816,000
29/11/2017 3,450 0.03 ▲ 0.88 3,450 3,450 3,450 1,000 3,450,000
28/11/2017 3,420 0.02 ▲ 0.59 3,620 3,630 3,400 3,870 13,235,400
27/11/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
24/11/2017 3,400 0.00 ■■ 0.00 3,230 3,400 3,230 3,030 10,302,000
23/11/2017 3,400 0.17 ▲ 5.26 3,250 3,400 3,250 12,420 42,228,000
22/11/2017 3,230 -0.23 ▼ -6.65 3,230 3,230 3,230 30 96,900
21/11/2017 3,460 -0.04 ▼ -1.14 3,300 3,460 3,300 1,350 4,671,000
20/11/2017 3,500 0.17 ▲ 5.11 3,200 3,500 3,200 1,010 3,535,000
17/11/2017 3,330 -0.24 ▼ -6.72 3,350 3,490 3,330 8,840 29,437,200
16/11/2017 3,570 0.21 ▲ 6.25 3,590 3,590 3,300 2,130 7,604,100
15/11/2017 3,360 -0.19 ▼ -5.35 3,340 3,570 3,340 6,530 21,940,800
14/11/2017 3,550 -0.07 ▼ -1.93 3,400 3,620 3,380 26,310 93,400,500
13/11/2017 3,620 0.00 ■■ 0.00 3,670 3,670 3,380 1,470 5,321,400
10/11/2017 3,620 0.04 ▲ 1.12 3,700 3,700 3,620 110 398,200
09/11/2017 3,580 0.07 ▲ 1.99 3,510 3,740 3,510 5,520 19,761,600
08/11/2017 3,510 -0.22 ▼ -5.90 3,470 3,690 3,470 10,400 36,504,000
07/11/2017 3,730 0.00 ■■ 0.00 3,730 3,730 3,730 10 37,300
06/11/2017 3,730 0.04 ▲ 1.08 3,740 3,740 3,460 470 1,753,100
03/11/2017 3,690 -0.06 ▼ -1.60 3,780 3,780 3,500 2,860 10,553,400
02/11/2017 3,750 0.20 ▲ 5.63 3,600 3,750 3,600 610 2,287,500
01/11/2017 3,550 0.00 ■■ 0.00 3,770 3,770 3,550 2,200 7,810,000
31/10/2017 3,550 -0.23 ▼ -6.08 3,840 3,840 3,550 5,210 18,495,500
30/10/2017 3,780 -0.01 ▼ -0.26 3,650 3,780 3,600 22,950 86,751,000
27/10/2017 3,790 -0.01 ▼ -0.26 3,540 3,800 3,540 50 189,500
26/10/2017 3,800 0.15 ▲ 4.11 3,410 3,800 3,410 9,590 36,442,000
25/10/2017 3,650 -0.14 ▼ -3.69 3,600 3,650 3,600 10,070 36,755,500
24/10/2017 3,790 -0.04 ▼ -1.04 3,570 3,790 3,570 40 151,600
23/10/2017 3,830 0.13 ▲ 3.51 3,850 3,850 3,650 1,700 6,511,000
20/10/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 2,510 9,287,000
19/10/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,510 16,240 60,088,000
18/10/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 20,490 75,813,000
17/10/2017 3,700 -0.05 ▼ -1.33 3,750 3,750 3,700 4,330 16,021,000
16/10/2017 3,750 0.04 ▲ 1.08 3,880 3,880 3,700 1,510 5,662,500
13/10/2017 3,710 -0.17 ▼ -4.38 3,710 3,710 3,710 2,170 8,050,700
12/10/2017 3,880 0.08 ▲ 2.11 3,880 3,880 3,880 1,220 4,733,600
11/10/2017 3,800 0.00 ■■ 0.00 3,850 3,850 3,800 1,630 6,194,000
10/10/2017 3,800 0.00 ■■ 0.00 3,870 3,870 3,790 1,010 3,838,000
09/10/2017 3,800 -0.03 ▼ -0.78 3,880 3,880 3,800 110 418,000
06/10/2017 3,830 0.12 ▲ 3.23 3,950 3,950 3,800 260 995,800
05/10/2017 3,710 -0.10 ▼ -2.62 3,880 3,880 3,700 4,980 18,475,800
04/10/2017 3,810 -0.08 ▼ -2.06 3,880 3,880 3,800 110 419,100
03/10/2017 3,890 0.09 ▲ 2.37 3,890 3,890 3,890 10 38,900
02/10/2017 3,800 0.01 ▲ 0.26 3,950 3,950 3,800 20 76,000
29/09/2017 3,790 0.04 ▲ 1.07 3,860 3,860 3,700 21,860 82,849,400
28/09/2017 3,750 0.00 ■■ 0.00 3,650 3,870 3,650 4,360 16,350,000
27/09/2017 3,750 -0.04 ▼ -1.06 3,720 3,800 3,720 6,640 24,900,000
26/09/2017 3,790 0.02 ▲ 0.53 3,790 3,790 3,790 10 37,900
25/09/2017 3,770 0.00 ■■ 0.00 3,770 3,770 3,650 760 2,865,200
22/09/2017 3,770 0.06 ▲ 1.62 3,520 3,780 3,520 560 2,111,200
21/09/2017 3,710 -0.08 ▼ -2.11 3,710 3,710 3,710 5,000 18,550,000
20/09/2017 3,790 0.09 ▲ 2.43 3,810 3,810 3,790 60 227,400
19/09/2017 3,700 -0.10 ▼ -2.63 3,710 3,780 3,690 45,020 166,574,000
18/09/2017 3,800 0.00 ■■ 0.00 4,000 4,000 3,700 5,230 19,874,000
15/09/2017 3,800 0.00 ■■ 0.00 3,750 3,800 3,750 1,330 5,054,000
14/09/2017 3,800 -0.02 ▼ -0.52 3,740 3,820 3,720 10,140 38,532,000
13/09/2017 3,820 0.00 ■■ 0.00 3,820 3,820 3,820 0 0
12/09/2017 3,820 0.00 ■■ 0.00 3,800 3,820 3,800 1,160 4,431,200
11/09/2017 3,820 -0.02 ▼ -0.52 3,840 3,840 3,820 100 382,000
08/09/2017 3,840 0.13 ▲ 3.50 3,710 3,890 3,710 28,750 110,400,000
07/09/2017 3,710 0.02 ▲ 0.54 3,940 3,940 3,690 2,430 9,015,300
06/09/2017 3,690 -0.20 ▼ -5.14 3,780 3,940 3,690 20,960 77,342,400
05/09/2017 3,890 0.00 ■■ 0.00 3,800 3,890 3,800 220 855,800
01/09/2017 3,890 -0.01 ▼ -0.26 3,950 3,950 3,890 210 816,900
31/08/2017 3,900 0.19 ▲ 5.12 3,700 3,960 3,700 930 3,627,000
30/08/2017 3,710 -0.18 ▼ -4.63 3,890 3,890 3,710 4,000 14,840,000
29/08/2017 3,890 0.00 ■■ 0.00 3,880 3,890 3,880 1,130 4,395,700
28/08/2017 3,890 0.02 ▲ 0.52 3,890 3,890 3,890 1,010 3,928,900
25/08/2017 3,870 0.02 ▲ 0.52 3,870 3,870 3,870 10 38,700
24/08/2017 3,850 -0.03 ▼ -0.77 3,800 3,850 3,750 15,630 60,175,500
23/08/2017 3,880 0.03 ▲ 0.78 3,810 3,890 3,800 8,460 32,824,800
22/08/2017 3,850 -0.04 ▼ -1.03 3,820 3,850 3,810 7,110 27,373,500
21/08/2017 3,890 0.04 ▲ 1.04 3,900 3,900 3,890 10,010 38,938,900
18/08/2017 3,850 -0.04 ▼ -1.03 3,890 3,940 3,800 13,310 51,243,500
17/08/2017 3,890 -0.04 ▼ -1.02 3,840 3,940 3,710 31,910 124,129,900
16/08/2017 3,930 -0.01 ▼ -0.25 3,830 3,930 3,830 620 2,436,600
15/08/2017 3,940 -0.01 ▼ -0.25 3,950 3,950 3,850 3,640 14,341,600
14/08/2017 3,950 0.13 ▲ 3.40 3,950 3,950 3,940 2,010 7,939,500
11/08/2017 3,820 -0.08 ▼ -2.05 3,990 3,990 3,820 11,110 42,440,200
10/08/2017 3,900 0.00 ■■ 0.00 3,810 3,900 3,800 12,680 49,452,000
09/08/2017 3,900 0.07 ▲ 1.83 3,830 3,900 3,810 22,230 86,697,000
08/08/2017 3,830 -0.15 ▼ -3.77 3,820 3,960 3,810 9,290 35,580,700
07/08/2017 3,980 0.09 ▲ 2.31 3,820 3,980 3,810 75,730 301,405,400
04/08/2017 3,890 0.01 ▲ 0.26 3,900 3,900 3,840 13,810 53,720,900
03/08/2017 3,880 -0.02 ▼ -0.51 3,850 3,880 3,850 3,010 11,678,800
02/08/2017 3,900 0.05 ▲ 1.30 3,810 3,900 3,810 8,510 33,189,000
01/08/2017 3,850 -0.04 ▼ -1.03 3,810 3,850 3,810 5,040 19,404,000
31/07/2017 3,890 -0.01 ▼ -0.26 3,810 3,900 3,800 740 2,878,600
28/07/2017 3,900 -0.05 ▼ -1.27 3,940 3,940 3,810 1,850 7,215,000
27/07/2017 3,950 0.02 ▲ 0.51 3,930 3,950 3,930 300 1,185,000
26/07/2017 3,930 -0.01 ▼ -0.25 3,940 3,960 3,920 8,330 32,736,900
25/07/2017 3,940 -0.01 ▼ -0.25 3,990 3,990 3,830 6,020 23,718,800
24/07/2017 3,950 0.05 ▲ 1.28 3,950 3,980 3,900 2,770 10,941,500
21/07/2017 3,900 -0.05 ▼ -1.27 3,900 3,980 3,860 12,290 47,931,000
20/07/2017 3,950 0.00 ■■ 0.00 3,990 3,990 3,830 6,440 25,438,000
19/07/2017 3,950 0.10 ▲ 2.60 3,990 3,990 3,850 5,610 22,159,500
18/07/2017 3,850 -0.15 ▼ -3.75 4,000 4,000 3,850 20,170 77,654,500
17/07/2017 4,000 0.10 ▲ 2.56 3,900 4,170 3,850 19,300 77,200,000
14/07/2017 3,900 -0.07 ▼ -1.76 3,900 3,900 3,810 18,930 73,827,000
13/07/2017 3,970 -0.02 ▼ -0.50 3,990 3,990 3,850 22,190 88,094,300
12/07/2017 3,990 -0.01 ▼ -0.25 3,870 4,000 3,850 86,970 347,010,300
11/07/2017 4,000 -0.05 ▼ -1.23 3,850 4,000 3,850 20,630 82,520,000
10/07/2017 4,050 0.00 ■■ 0.00 4,000 4,050 3,930 1,580 6,399,000
07/07/2017 4,050 0.12 ▲ 3.05 3,930 4,100 3,920 5,710 23,125,500
06/07/2017 3,930 0.03 ▲ 0.77 3,900 3,950 3,880 43,750 171,937,500
05/07/2017 3,900 0.00 ■■ 0.00 3,890 3,900 3,890 7,540 29,406,000
04/07/2017 3,900 0.00 ■■ 0.00 3,850 3,900 3,850 30,300 118,170,000
03/07/2017 3,900 0.00 ■■ 0.00 3,900 3,980 3,870 7,970 31,083,000
30/06/2017 3,900 0.04 ▲ 1.04 3,900 3,900 3,890 5,000 19,500,000
29/06/2017 3,860 -0.09 ▼ -2.28 3,900 3,900 3,820 48,390 186,785,400
28/06/2017 3,950 0.00 ■■ 0.00 3,950 3,950 3,950 10 39,500
27/06/2017 3,950 -0.01 ▼ -0.25 3,950 3,950 3,950 210 829,500
26/06/2017 3,960 -0.01 ▼ -0.25 4,000 4,000 3,800 10,320 40,867,200
23/06/2017 3,970 0.07 ▲ 1.79 4,000 4,000 3,940 2,730 10,838,100
22/06/2017 3,900 -0.09 ▼ -2.26 4,000 4,000 3,900 19,960 77,844,000
21/06/2017 3,990 0.00 ■■ 0.00 3,850 4,000 3,800 6,390 25,496,100
20/06/2017 3,990 0.14 ▲ 3.64 3,990 4,000 3,850 12,410 49,515,900
19/06/2017 3,850 0.00 ■■ 0.00 4,000 4,000 3,840 35,400 136,290,000
16/06/2017 3,850 -0.10 ▼ -2.53 3,980 3,980 3,850 5,270 20,289,500
15/06/2017 3,950 0.01 ▲ 0.25 4,090 4,090 3,860 4,760 18,802,000
14/06/2017 3,940 0.00 ■■ 0.00 3,930 3,940 3,820 114,760 452,154,400
13/06/2017 3,940 0.02 ▲ 0.51 3,920 4,100 3,920 11,570 45,585,800
12/06/2017 3,920 0.00 ■■ 0.00 3,920 3,920 3,920 0 0
09/06/2017 3,920 0.04 ▲ 1.03 3,880 3,950 3,850 9,610 37,671,200
08/06/2017 3,880 -0.01 ▼ -0.26 3,880 3,880 3,800 5,090 19,749,200
07/06/2017 3,890 -0.02 ▼ -0.51 3,890 3,890 3,810 17,100 66,519,000
06/06/2017 3,910 -0.04 ▼ -1.01 3,850 3,910 3,850 15,030 58,767,300
05/06/2017 3,950 0.15 ▲ 3.95 3,800 3,960 3,800 30,030 118,618,500
02/06/2017 3,800 0.00 ■■ 0.00 3,800 3,930 3,790 17,230 65,474,000
01/06/2017 3,800 -0.13 ▼ -3.31 3,980 3,980 3,800 16,570 62,966,000
31/05/2017 3,930 0.17 ▲ 4.52 3,800 3,980 3,800 29,160 114,598,800
30/05/2017 3,760 -0.19 ▼ -4.81 3,940 3,940 3,760 58,630 220,448,800
29/05/2017 3,950 -0.04 ▼ -1.00 3,950 3,950 3,800 94,500 373,275,000
26/05/2017 3,990 -0.01 ▼ -0.25 4,090 4,090 3,900 19,110 76,248,900
25/05/2017 4,000 -0.04 ▼ -0.99 4,090 4,090 3,990 25,260 101,040,000
24/05/2017 4,040 0.05 ▲ 1.25 4,080 4,080 3,990 20,970 84,718,800
23/05/2017 3,990 0.00 ■■ 0.00 4,040 4,040 3,850 33,820 134,941,800
22/05/2017 3,990 -0.05 ▼ -1.24 3,900 4,050 3,900 28,890 115,271,100
19/05/2017 4,040 0.04 ▲ 1.00 4,000 4,040 4,000 10,010 40,440,400
18/05/2017 4,000 0.03 ▲ 0.76 3,730 4,000 3,730 160 640,000
17/05/2017 3,970 0.01 ▲ 0.25 3,960 3,970 3,750 22,160 87,975,200
16/05/2017 3,960 0.01 ▲ 0.25 3,950 3,980 3,870 8,500 33,660,000
15/05/2017 3,950 0.05 ▲ 1.28 3,900 3,950 3,900 10,110 39,934,500
09/05/2017 3,800 0.09 ▲ 2.43 3,820 3,820 3,710 14,190 53,922,000
08/05/2017 3,710 0.03 ▲ 0.82 3,680 3,710 3,620 19,540 72,493,400
05/05/2017 3,680 0.08 ▲ 2.22 3,590 3,750 3,510 9,860 36,284,800
04/05/2017 3,600 -0.20 ▼ -5.26 3,560 3,780 3,560 24,430 87,948,000
03/05/2017 3,800 -0.19 ▼ -4.76 4,000 4,000 3,720 25,630 97,394,000
28/04/2017 3,990 0.17 ▲ 4.45 3,560 4,000 3,560 159,330 635,726,700
27/04/2017 3,820 -0.28 ▼ -6.83 3,820 3,820 3,820 141,260 539,613,200
26/04/2017 4,100 -0.22 ▼ -5.09 4,120 4,250 4,050 92,070 377,487,000
25/04/2017 4,320 0.00 ■■ 0.00 4,320 4,320 4,320 13,240 57,196,800
24/04/2017 4,320 0.02 ▲ 0.47 4,340 4,340 4,200 27,470 118,670,400
21/04/2017 4,300 0.00 ■■ 0.00 4,350 4,350 4,290 7,010 30,143,000
20/04/2017 4,300 0.04 ▲ 0.94 4,200 4,300 4,200 3,030 13,029,000
19/04/2017 4,260 -0.03 ▼ -0.70 4,100 4,280 4,100 30,070 128,098,200
18/04/2017 4,290 0.08 ▲ 1.90 4,200 4,290 3,930 10,030 43,028,700
17/04/2017 4,210 -0.15 ▼ -3.44 4,200 4,300 4,200 5,160 21,723,600
14/04/2017 4,360 0.06 ▲ 1.40 4,120 4,390 4,120 2,690 11,728,400
13/04/2017 4,300 -0.05 ▼ -1.15 4,300 4,300 4,300 500 2,150,000
12/04/2017 4,350 0.00 ■■ 0.00 4,390 4,390 4,300 4,310 18,748,500
11/04/2017 4,350 -0.01 ▼ -0.23 4,250 4,350 4,100 36,470 158,644,500
10/04/2017 4,360 0.11 ▲ 2.59 4,250 4,360 4,250 35,470 154,649,200
07/04/2017 4,250 -0.14 ▼ -3.19 4,400 4,400 4,220 29,990 127,457,500
05/04/2017 4,390 0.02 ▲ 0.46 4,400 4,400 4,200 43,620 191,491,800
04/04/2017 4,370 0.04 ▲ 0.92 4,340 4,370 4,330 2,220 9,701,400
03/04/2017 4,330 -0.02 ▼ -0.46 4,350 4,360 4,320 20,730 89,760,900
31/03/2017 4,350 0.00 ■■ 0.00 4,350 4,400 4,300 20,460 89,001,000
30/03/2017 4,350 0.12 ▲ 2.84 4,230 4,350 4,230 23,500 102,225,000
29/03/2017 4,230 0.00 ■■ 0.00 4,230 4,260 4,220 25,000 105,750,000
28/03/2017 4,230 0.01 ▲ 0.24 4,340 4,340 4,230 2,830 11,970,900
27/03/2017 4,220 -0.02 ▼ -0.47 4,300 4,350 4,220 100 422,000
24/03/2017 4,240 -0.11 ▼ -2.53 4,250 4,350 4,240 5,320 22,556,800
23/03/2017 4,350 -0.02 ▼ -0.46 4,390 4,390 4,200 9,650 41,977,500
22/03/2017 4,370 -0.03 ▼ -0.68 4,400 4,400 4,270 11,670 50,997,900
21/03/2017 4,400 0.09 ▲ 2.09 4,310 4,400 4,310 40,680 178,992,000
20/03/2017 4,310 0.01 ▲ 0.23 4,330 4,350 4,250 79,070 340,791,700
17/03/2017 4,300 -0.02 ▼ -0.46 4,300 4,300 4,300 10,000 43,000,000
16/03/2017 4,320 0.00 ■■ 0.00 4,110 4,320 4,100 16,790 72,532,800
15/03/2017 4,320 -0.03 ▼ -0.69 4,200 4,330 4,150 18,970 81,950,400
14/03/2017 4,350 -0.04 ▼ -0.91 4,200 4,350 4,200 15,830 68,860,500
13/03/2017 4,390 0.19 ▲ 4.52 4,200 4,390 4,200 920 4,038,800
10/03/2017 4,200 -0.04 ▼ -0.94 4,210 4,210 4,150 15,000 63,000,000
09/03/2017 4,240 0.00 ■■ 0.00 4,150 4,240 4,150 6,180 26,203,200
08/03/2017 4,240 0.00 ■■ 0.00 4,420 4,420 4,120 4,020 17,044,800
07/03/2017 4,240 -0.01 ▼ -0.24 4,330 4,330 4,110 20,110 85,266,400
06/03/2017 4,250 -0.04 ▼ -0.93 4,390 4,390 4,120 38,530 163,752,500
03/03/2017 4,290 0.09 ▲ 2.14 4,180 4,300 4,180 14,320 61,432,800
02/03/2017 4,200 0.00 ■■ 0.00 4,390 4,390 4,200 56,190 235,998,000
01/03/2017 4,200 -0.15 ▼ -3.45 4,400 4,400 4,150 35,500 149,100,000
28/02/2017 4,350 -0.14 ▼ -3.12 4,400 4,400 4,180 18,900 82,215,000
27/02/2017 4,490 0.04 ▲ 0.90 4,500 4,500 4,350 10,020 44,989,800
24/02/2017 4,450 0.14 ▲ 3.25 4,310 4,490 4,300 27,970 124,466,500
23/02/2017 4,310 -0.09 ▼ -2.05 4,500 4,500 4,310 15,680 67,580,800
22/02/2017 4,400 -0.10 ▼ -2.22 4,500 4,570 4,400 19,500 85,800,000
21/02/2017 4,500 0.10 ▲ 2.27 4,500 4,500 4,240 20,130 90,585,000
20/02/2017 4,400 0.00 ■■ 0.00 4,450 4,500 4,390 49,690 218,636,000
17/02/2017 4,400 0.00 ■■ 0.00 4,500 4,500 4,210 23,340 102,696,000
16/02/2017 4,400 -0.24 ▼ -5.17 4,600 4,750 4,400 11,450 50,380,000
15/02/2017 4,640 0.07 ▲ 1.53 4,670 4,670 4,550 1,210 5,614,400
14/02/2017 4,570 0.09 ▲ 2.01 4,460 4,700 4,190 47,370 216,480,900
13/02/2017 4,480 0.28 ▲ 6.67 4,210 4,490 4,200 39,900 178,752,000
10/02/2017 4,200 0.01 ▲ 0.24 4,200 4,300 4,200 7,320 30,744,000
09/02/2017 4,190 -0.31 ▼ -6.89 4,220 4,220 4,190 23,300 97,627,000
08/02/2017 4,500 0.10 ▲ 2.27 4,130 4,500 4,110 14,320 64,440,000
07/02/2017 4,400 0.10 ▲ 2.33 4,300 4,500 4,110 23,500 103,400,000
06/02/2017 4,300 0.10 ▲ 2.38 4,350 4,350 4,270 1,010 4,343,000
03/02/2017 4,200 -0.04 ▼ -0.94 4,090 4,200 4,090 26,570 111,594,000
02/02/2017 4,240 0.05 ▲ 1.19 4,240 4,240 4,240 10 42,400
25/01/2017 4,190 0.04 ▲ 0.96 4,150 4,390 4,150 12,790 53,590,100
24/01/2017 4,150 -0.02 ▼ -0.48 4,170 4,170 4,150 12,020 49,883,000
23/01/2017 4,170 -0.09 ▼ -2.11 4,100 4,200 4,000 47,700 198,909,000
20/01/2017 4,260 0.26 ▲ 6.50 4,200 4,260 4,000 25,600 109,056,000
19/01/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 10,470 41,880,000
18/01/2017 4,000 -0.02 ▼ -0.50 3,910 4,000 3,740 41,410 165,640,000
17/01/2017 4,020 -0.03 ▼ -0.74 4,050 4,050 4,000 3,350 13,467,000
16/01/2017 4,050 0.05 ▲ 1.25 4,000 4,050 3,910 2,410 9,760,500
13/01/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 740 2,960,000
12/01/2017 4,000 0.00 ■■ 0.00 3,930 4,000 3,930 740 2,960,000
11/01/2017 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 2,380 9,520,000
10/01/2017 4,100 -0.01 ▼ -0.24 4,000 4,100 4,000 850 3,485,000
09/01/2017 4,110 0.10 ▲ 2.49 4,170 4,170 3,960 10,850 44,593,500
06/01/2017 4,010 0.01 ▲ 0.25 4,170 4,170 4,000 1,050 4,210,500
05/01/2017 4,000 -0.09 ▼ -2.20 4,090 4,100 4,000 1,750 7,000,000
04/01/2017 4,090 -0.24 ▼ -5.54 4,030 4,090 4,030 66,180 270,676,200
03/01/2017 4,330 -0.02 ▼ -0.46 4,350 4,350 4,050 1,050 4,546,500
30/12/2016 4,350 0.25 ▲ 6.10 4,000 4,380 4,000 6,530 28,405,500
29/12/2016 4,100 0.01 ▲ 0.24 4,100 4,100 4,100 100 410,000
28/12/2016 4,090 0.10 ▲ 2.51 4,000 4,090 3,990 1,390 5,685,100
27/12/2016 3,990 -0.01 ▼ -0.25 3,970 3,990 3,900 580 2,314,200
26/12/2016 4,000 -0.04 ▼ -0.99 4,060 4,060 4,000 54,260 217,040,000
23/12/2016 4,040 -0.15 ▼ -3.58 4,030 4,040 4,020 8,020 32,400,800
22/12/2016 4,190 0.04 ▲ 0.96 4,030 4,210 4,030 5,210 21,829,900
21/12/2016 4,150 -0.06 ▼ -1.43 4,140 4,150 4,030 15,020 62,333,000
20/12/2016 4,210 -0.01 ▼ -0.24 4,010 4,220 4,010 3,130 13,177,300
19/12/2016 4,220 -0.03 ▼ -0.71 4,230 4,230 4,020 22,080 93,177,600
16/12/2016 4,250 -0.02 ▼ -0.47 4,270 4,270 4,060 36,880 156,740,000
15/12/2016 4,270 0.17 ▲ 4.15 4,340 4,340 4,000 13,590 58,029,300
14/12/2016 4,100 -0.19 ▼ -4.43 4,030 4,330 4,020 14,110 57,851,000
13/12/2016 4,290 0.00 ■■ 0.00 4,240 4,290 4,000 10,710 45,945,900
12/12/2016 4,290 0.08 ▲ 1.90 4,220 4,290 4,210 3,380 14,500,200
09/12/2016 4,210 -0.09 ▼ -2.09 4,400 4,400 4,200 5,300 22,313,000
08/12/2016 4,300 -0.10 ▼ -2.27 4,640 4,640 4,200 7,850 33,755,000
07/12/2016 4,400 -0.03 ▼ -0.68 4,720 4,720 4,400 16,650 73,260,000
06/12/2016 4,430 -0.05 ▼ -1.12 4,780 4,780 4,430 18,240 80,803,200
05/12/2016 4,480 -0.29 ▼ -6.08 4,460 4,840 4,460 33,250 148,960,000
02/12/2016 4,770 0.00 ■■ 0.00 4,600 4,780 4,500 39,520 188,510,400
01/12/2016 4,770 0.00 ■■ 0.00 4,950 4,950 4,750 28,690 136,851,300
30/11/2016 4,770 -0.02 ▼ -0.42 4,780 4,800 4,770 36,240 172,864,800
29/11/2016 4,790 -0.04 ▼ -0.83 4,830 4,830 4,650 31,750 152,082,500
28/11/2016 4,830 0.00 ■■ 0.00 5,000 5,120 4,820 57,240 276,469,200
25/11/2016 4,830 0.31 ▲ 6.86 4,700 4,830 4,600 45,700 220,731,000
24/11/2016 4,520 0.28 ▲ 6.60 4,350 4,530 4,270 45,850 207,242,000
23/11/2016 4,240 0.04 ▲ 0.95 4,250 4,380 4,200 60,360 255,926,400
22/11/2016 4,200 -0.18 ▼ -4.11 4,360 4,360 4,200 15,290 64,218,000
21/11/2016 4,380 0.02 ▲ 0.46 4,350 4,390 4,350 1,200 5,256,000
18/11/2016 4,360 0.26 ▲ 6.34 4,190 4,380 4,190 11,900 51,884,000
17/11/2016 4,100 -0.07 ▼ -1.68 4,180 4,280 4,000 34,350 140,835,000
16/11/2016 4,170 -0.06 ▼ -1.42 4,100 4,190 4,100 19,100 79,647,000
15/11/2016 4,230 0.00 ■■ 0.00 4,100 4,230 4,020 3,540 14,974,200
14/11/2016 4,230 0.03 ▲ 0.71 4,100 4,290 4,100 9,130 38,619,900
11/11/2016 4,200 -0.03 ▼ -0.71 4,320 4,330 4,100 11,300 47,460,000
10/11/2016 4,230 0.13 ▲ 3.17 4,300 4,380 4,210 17,120 72,417,600
09/11/2016 4,100 -0.12 ▼ -2.84 3,970 4,120 3,930 55,240 226,484,000
08/11/2016 4,220 -0.03 ▼ -0.71 4,240 4,240 3,960 64,140 270,670,800
07/11/2016 4,250 -0.11 ▼ -2.52 4,200 4,300 4,070 46,010 195,542,500
04/11/2016 4,360 -0.21 ▼ -4.60 4,500 4,500 4,350 18,740 81,706,400
03/11/2016 4,570 -0.13 ▼ -2.77 4,420 4,700 4,380 96,580 441,370,600
02/11/2016 4,700 -0.35 ▼ -6.93 4,900 5,060 4,700 81,820 384,554,000
01/11/2016 5,050 0.01 ▲ 0.20 5,040 5,290 4,770 21,720 109,686,000
31/10/2016 5,040 -0.37 ▼ -6.84 5,040 5,410 5,040 215,680 1,087,027,200
28/10/2016 5,410 -0.40 ▼ -6.88 5,410 5,410 5,410 15,740 85,153,400
27/10/2016 5,810 -0.43 ▼ -6.89 5,810 5,810 5,810 21,750 126,367,500
26/10/2016 6,240 -0.46 ▼ -6.87 6,240 6,240 6,240 3,420 21,340,800
25/10/2016 6,700 -0.50 ▼ -6.94 6,700 6,900 6,700 26,320 176,344,000
24/10/2016 7,200 -0.40 ▼ -5.26 7,600 7,600 7,200 9,310 67,032,000
21/10/2016 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 8,890 67,564,000
20/10/2016 7,600 0.00 ■■ 0.00 7,690 7,690 7,600 1,210 9,196,000
19/10/2016 7,600 0.08 ▲ 1.06 7,520 7,600 7,520 25,530 194,028,000
18/10/2016 7,520 -0.03 ▼ -0.40 7,510 7,600 7,510 7,730 58,129,600
17/10/2016 7,550 -0.15 ▼ -1.95 7,510 7,600 7,510 3,830 28,916,500
14/10/2016 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 17,990 138,523,000
13/10/2016 7,700 0.15 ▲ 1.99 7,510 7,780 7,500 20,950 161,315,000
12/10/2016 7,550 -0.25 ▼ -3.21 7,800 7,800 7,500 19,790 149,414,500
11/10/2016 7,800 -0.18 ▼ -2.26 7,800 7,800 7,800 1,000 7,800,000
10/10/2016 7,980 0.48 ▲ 6.40 7,500 7,980 7,500 1,930 15,401,400
07/10/2016 7,500 -0.49 ▼ -6.13 7,800 7,800 7,500 18,970 142,275,000
06/10/2016 7,990 0.27 ▲ 3.50 8,000 8,000 7,610 3,890 31,081,100
05/10/2016 7,720 -0.27 ▼ -3.38 7,800 7,990 7,710 7,250 55,970,000
04/10/2016 7,990 -0.19 ▼ -2.32 8,000 8,000 7,700 18,950 151,410,500
03/10/2016 8,180 -0.02 ▼ -0.24 8,000 8,300 7,900 42,790 350,022,200
30/09/2016 8,200 0.20 ▲ 2.50 7,700 8,200 7,700 2,540 20,828,000
29/09/2016 8,000 -0.25 ▼ -3.03 8,200 8,200 8,000 1,620 12,960,000
28/09/2016 8,250 -0.01 ▼ -0.12 8,100 8,250 8,100 9,560 78,870,000
27/09/2016 8,260 0.03 ▲ 0.36 8,290 8,300 8,230 37,480 309,584,800
26/09/2016 8,230 0.53 ▲ 6.88 7,700 8,230 7,700 43,670 359,404,100
23/09/2016 7,700 -0.10 ▼ -1.28 7,620 7,900 7,620 10,940 84,238,000
22/09/2016 7,800 -0.30 ▼ -3.70 7,850 8,000 7,800 71,440 557,232,000
21/09/2016 8,100 -0.10 ▼ -1.22 7,900 8,200 7,800 30,570 247,617,000
20/09/2016 8,200 0.20 ▲ 2.50 8,300 8,300 8,000 60,250 494,050,000
19/09/2016 8,000 -0.30 ▼ -3.61 8,300 8,300 8,000 26,380 211,040,000
16/09/2016 8,300 -0.05 ▼ -0.60 8,400 8,400 8,260 25,480 211,484,000
15/09/2016 8,350 0.25 ▲ 3.09 8,290 8,400 8,100 68,660 573,311,000
14/09/2016 8,100 -0.20 ▼ -2.41 8,200 8,300 8,100 45,970 372,357,000
13/09/2016 8,300 -0.20 ▼ -2.35 8,400 8,500 7,950 48,910 405,953,000
12/09/2016 8,500 0.20 ▲ 2.41 8,700 8,700 8,350 96,490 820,165,000
09/09/2016 8,300 0.50 ▲ 6.41 7,800 8,300 7,800 109,470 908,601,000
08/09/2016 7,800 0.20 ▲ 2.63 7,500 7,800 7,500 211,370 1,648,686,000
07/09/2016 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 55,940 425,144,000
06/09/2016 7,600 0.00 ■■ 0.00 7,500 7,700 7,400 59,600 452,960,000
05/09/2016 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 53,510 406,676,000
01/09/2016 7,600 0.00 ■■ 0.00 7,500 7,700 7,500 27,530 209,228,000
31/08/2016 7,600 -0.40 ▼ -5.00 7,900 8,000 7,500 176,670 1,342,692,000
30/08/2016 8,000 0.10 ▲ 1.27 7,900 8,000 7,700 11,680 93,440,000
29/08/2016 7,900 -0.20 ▼ -2.47 8,000 8,000 7,900 27,080 213,932,000
26/08/2016 8,100 0.10 ▲ 1.25 7,900 8,200 7,900 4,880 39,528,000
25/08/2016 8,000 0.20 ▲ 2.56 7,800 8,200 7,700 39,710 317,680,000
24/08/2016 7,800 -0.10 ▼ -1.27 7,900 8,000 7,700 37,380 291,564,000
23/08/2016 7,900 -0.10 ▼ -1.25 7,900 8,000 7,700 8,530 67,387,000
22/08/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,800 15,450 123,600,000
19/08/2016 8,000 0.10 ▲ 1.27 7,900 8,200 7,900 52,480 419,840,000
18/08/2016 7,900 -0.20 ▼ -2.47 8,100 8,300 7,900 42,040 332,116,000
17/08/2016 8,100 -0.20 ▼ -2.41 8,100 8,200 8,000 52,350 424,035,000
16/08/2016 8,300 0.00 ■■ 0.00 8,300 8,600 8,300 72,550 602,165,000
15/08/2016 8,300 0.10 ▲ 1.22 8,200 8,300 8,100 16,120 133,796,000
12/08/2016 8,200 -0.20 ▼ -2.38 8,400 8,400 8,200 61,400 503,480,000
11/08/2016 8,400 0.00 ■■ 0.00 8,200 8,400 8,200 31,040 260,736,000
10/08/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 56,490 474,516,000
09/08/2016 8,400 0.30 ▲ 3.70 8,200 8,500 8,100 107,130 899,892,000
08/08/2016 8,100 0.00 ■■ 0.00 8,200 8,400 7,900 50,720 410,832,000
05/08/2016 8,100 -0.10 ▼ -1.22 8,200 8,200 7,800 22,380 181,278,000
04/08/2016 8,200 0.10 ▲ 1.23 8,100 8,400 8,100 70,440 577,608,000
03/08/2016 8,100 0.10 ▲ 1.25 8,000 8,100 7,900 13,390 108,459,000
02/08/2016 8,000 -0.40 ▼ -4.76 8,200 8,400 7,900 79,710 637,680,000
01/08/2016 8,400 -0.20 ▼ -2.33 8,400 8,600 8,300 18,890 158,676,000
29/07/2016 8,600 0.00 ■■ 0.00 8,600 8,900 8,400 14,680 126,248,000
28/07/2016 8,600 -0.20 ▼ -2.27 9,000 9,000 8,200 125,260 1,077,236,000
27/07/2016 8,800 -0.50 ▼ -5.38 9,400 9,400 8,800 112,630 991,144,000
26/07/2016 9,300 -0.10 ▼ -1.06 9,500 9,600 9,300 39,020 362,886,000
25/07/2016 9,400 -0.10 ▼ -1.05 9,600 9,600 9,400 15,420 144,948,000
22/07/2016 9,500 0.10 ▲ 1.06 9,400 9,700 9,300 36,920 350,740,000
21/07/2016 9,400 -0.10 ▼ -1.05 9,700 9,900 9,400 52,390 492,466,000
20/07/2016 9,500 0.00 ■■ 0.00 9,500 9,900 9,500 39,030 370,785,000
19/07/2016 9,500 -0.50 ▼ -5.00 10,100 10,100 9,500 114,130 1,084,235,000
18/07/2016 10,000 0.60 ▲ 6.38 9,400 10,000 9,300 44,790 447,900,000
15/07/2016 9,400 -0.50 ▼ -5.05 9,900 10,400 9,400 53,950 507,130,000
14/07/2016 9,900 -0.60 ▼ -5.71 10,600 10,600 9,900 79,840 790,416,000
13/07/2016 10,500 0.20 ▲ 1.94 10,300 10,600 10,200 93,110 977,655,000
12/07/2016 10,300 -0.40 ▼ -3.74 10,300 10,700 10,100 130,770 1,346,931,000
11/07/2016 10,700 -0.80 ▼ -6.96 11,300 11,300 10,700 130,250 1,393,675,000
08/07/2016 11,500 -0.20 ▼ -1.71 11,700 12,000 11,300 135,050 1,553,075,000
07/07/2016 11,700 0.70 ▲ 6.36 11,000 11,700 10,800 294,710 3,448,107,000
06/07/2016 11,000 -0.10 ▼ -0.90 11,000 11,300 10,500 94,120 1,035,320,000
05/07/2016 11,100 -0.40 ▼ -3.48 11,500 11,600 11,100 179,130 1,988,343,000
04/07/2016 11,500 0.10 ▲ 0.88 11,900 11,900 10,900 130,250 1,497,875,000
01/07/2016 11,400 0.70 ▲ 6.54 11,200 11,400 11,000 185,400 2,113,560,000
30/06/2016 10,700 0.70 ▲ 7.00 10,200 10,700 10,200 332,130 3,553,791,000
29/06/2016 10,000 0.60 ▲ 6.38 9,400 10,000 9,400 112,980 1,129,800,000
28/06/2016 9,400 -0.20 ▼ -2.08 9,200 9,900 9,200 39,110 367,634,000
27/06/2016 9,600 -0.50 ▼ -4.95 9,500 10,100 9,400 228,880 2,197,248,000
24/06/2016 10,100 0.00 ■■ 0.00 10,400 10,400 9,400 155,210 1,567,621,000
23/06/2016 10,100 0.60 ▲ 6.32 9,800 10,100 9,500 271,710 2,744,271,000
22/06/2016 9,500 0.60 ▲ 6.74 9,100 9,500 9,100 477,660 4,537,770,000
21/06/2016 8,900 0.50 ▲ 5.95 8,400 8,900 8,400 137,270 1,221,703,000
20/06/2016 8,400 0.00 ■■ 0.00 8,400 8,700 8,300 21,420 179,928,000
17/06/2016 8,400 -0.30 ▼ -3.45 8,800 9,000 8,400 17,950 150,780,000
16/06/2016 8,700 0.30 ▲ 3.57 8,200 8,700 8,200 167,860 1,460,382,000
15/06/2016 8,400 -0.10 ▼ -1.18 8,200 8,400 8,200 12,040 101,136,000
14/06/2016 8,500 0.00 ■■ 0.00 8,200 8,500 8,200 11,250 95,625,000
13/06/2016 8,500 0.10 ▲ 1.19 8,400 8,800 8,300 39,700 337,450,000
10/06/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 3,200 26,880,000
09/06/2016 8,400 0.00 ■■ 0.00 8,200 8,400 8,100 20,990 176,316,000
08/06/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 19,950 167,580,000
07/06/2016 8,400 -0.10 ▼ -1.18 8,500 8,500 8,400 19,520 163,968,000
06/06/2016 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 23,010 195,585,000
03/06/2016 8,500 -0.20 ▼ -2.30 8,400 8,500 8,300 30,990 263,415,000
02/06/2016 8,700 -0.10 ▼ -1.14 8,300 8,700 8,300 760 6,612,000
01/06/2016 8,800 -0.20 ▼ -2.22 8,500 8,800 8,500 2,650 23,320,000
31/05/2016 9,000 0.50 ▲ 5.88 8,500 9,000 8,500 15,830 142,470,000
30/05/2016 8,500 0.00 ■■ 0.00 8,400 8,500 8,400 8,940 75,990,000
27/05/2016 8,500 0.10 ▲ 1.19 8,300 8,500 8,300 9,350 79,475,000
26/05/2016 8,400 -0.10 ▼ -1.18 8,300 8,400 8,300 5,660 47,544,000
25/05/2016 8,500 0.10 ▲ 1.19 8,300 8,500 8,300 11,460 97,410,000
24/05/2016 8,400 0.00 ■■ 0.00 8,100 8,400 8,000 68,870 578,508,000
23/05/2016 8,400 0.00 ■■ 0.00 8,100 8,400 8,100 2,510 21,084,000
20/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 4,020 33,768,000
19/05/2016 8,400 0.10 ▲ 1.20 8,300 8,500 8,300 273,280 2,295,552,000
18/05/2016 8,300 -0.20 ▼ -2.35 8,500 8,500 8,000 27,280 226,424,000
17/05/2016 8,500 0.20 ▲ 2.41 8,400 8,700 8,300 2,350 19,975,000
16/05/2016 8,300 -0.40 ▼ -4.60 8,700 8,700 8,300 6,020 49,966,000
13/05/2016 8,700 0.20 ▲ 2.35 8,800 8,800 8,200 16,630 144,681,000
12/05/2016 8,500 -0.30 ▼ -3.41 9,200 9,200 8,500 11,560 98,260,000
11/05/2016 8,800 0.10 ▲ 1.15 8,800 8,900 8,600 88,000 774,400,000
10/05/2016 8,700 0.20 ▲ 2.35 8,500 8,700 8,300 52,490 456,663,000
09/05/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 120 1,020,000
06/05/2016 8,500 0.00 ■■ 0.00 8,200 8,600 8,100 48,920 415,820,000
05/05/2016 8,500 0.10 ▲ 1.19 8,000 8,500 7,900 21,150 179,775,000
04/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 4,690 39,396,000
29/04/2016 8,400 0.10 ▲ 1.20 8,300 8,600 8,300 48,570 407,988,000
28/04/2016 8,300 0.50 ▲ 6.41 7,800 8,300 7,800 72,080 598,264,000
27/04/2016 7,800 -0.50 ▼ -6.02 8,000 8,200 7,800 56,200 438,360,000
26/04/2016 8,300 -0.60 ▼ -6.74 8,500 8,900 8,300 44,350 368,105,000
25/04/2016 8,900 -0.10 ▼ -1.11 9,200 9,200 8,500 25,190 224,191,000
22/04/2016 9,000 0.30 ▲ 3.45 8,500 9,000 8,200 126,060 1,134,540,000
21/04/2016 8,700 -0.60 ▼ -6.45 8,700 9,000 8,700 124,520 1,083,324,000
20/04/2016 9,300 -0.10 ▼ -1.06 9,300 9,300 8,900 44,010 409,293,000
19/04/2016 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 28,010 263,294,000
15/04/2016 9,400 -0.10 ▼ -1.05 9,400 9,400 9,400 18,870 177,378,000
14/04/2016 9,500 -0.20 ▼ -2.06 9,500 9,600 9,500 82,310 781,945,000
13/04/2016 9,700 0.20 ▲ 2.11 9,600 9,700 9,300 21,030 203,991,000
12/04/2016 9,500 0.10 ▲ 1.06 9,800 9,800 9,400 1,600 15,200,000
11/04/2016 9,400 -0.20 ▼ -2.08 9,600 10,000 9,400 47,340 444,996,000
08/04/2016 9,600 0.60 ▲ 6.67 9,000 9,600 9,000 61,430 589,728,000
07/04/2016 9,000 0.00 ■■ 0.00 9,000 9,500 8,800 13,280 119,520,000
06/04/2016 9,000 -0.30 ▼ -3.23 9,000 9,300 8,800 56,550 508,950,000
05/04/2016 9,300 0.20 ▲ 2.20 8,900 9,300 8,900 12,110 112,623,000
04/04/2016 9,100 0.10 ▲ 1.11 8,900 9,400 8,900 49,270 448,357,000
01/04/2016 9,000 -0.10 ▼ -1.10 9,000 9,400 8,900 95,040 855,360,000
31/03/2016 9,100 -0.60 ▼ -6.19 9,600 9,800 9,100 85,280 776,048,000
30/03/2016 9,700 -0.40 ▼ -3.96 10,100 10,100 9,600 119,970 1,163,709,000
29/03/2016 10,100 0.30 ▲ 3.06 10,000 10,300 9,800 155,600 1,571,560,000
28/03/2016 9,800 0.60 ▲ 6.52 9,400 9,800 9,100 136,590 1,338,582,000
25/03/2016 9,200 -0.40 ▼ -4.17 9,800 9,800 9,200 59,860 550,712,000
24/03/2016 9,600 0.50 ▲ 5.49 9,100 9,600 8,900 262,810 2,522,976,000
23/03/2016 9,100 -0.40 ▼ -4.21 9,500 9,500 8,900 136,190 1,239,329,000
22/03/2016 9,500 0.50 ▲ 5.56 9,500 9,500 9,200 203,070 1,929,165,000
21/03/2016 9,000 0.50 ▲ 5.88 8,400 9,000 8,300 188,940 1,700,460,000
18/03/2016 8,500 0.00 ■■ 0.00 8,500 8,600 8,300 59,400 504,900,000
17/03/2016 8,500 0.00 ■■ 0.00 8,100 8,600 8,100 125,870 1,069,895,000
16/03/2016 8,500 0.10 ▲ 1.19 8,300 8,500 7,900 97,020 824,670,000
15/03/2016 8,400 0.40 ▲ 5.00 8,400 8,500 8,300 40,440 339,696,000
14/03/2016 8,000 0.50 ▲ 6.67 7,500 8,000 7,500 176,740 1,413,920,000
11/03/2016 7,500 0.40 ▲ 5.63 7,100 7,500 7,000 169,020 1,267,650,000
10/03/2016 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 13,320 94,572,000
09/03/2016 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 19,170 136,107,000
08/03/2016 7,100 -0.10 ▼ -1.39 7,200 7,200 7,000 15,930 113,103,000
07/03/2016 7,200 0.40 ▲ 5.88 6,800 7,200 6,800 79,990 575,928,000
04/03/2016 6,800 0.00 ■■ 0.00 6,900 6,900 6,700 16,040 109,072,000
03/03/2016 6,800 -0.30 ▼ -4.23 7,000 7,100 6,800 3,570 24,276,000
02/03/2016 7,100 0.10 ▲ 1.43 7,100 7,100 6,800 230 1,633,000
01/03/2016 7,000 0.40 ▲ 6.06 6,600 7,000 6,600 95,260 666,820,000
29/02/2016 6,600 -0.20 ▼ -2.94 6,600 6,700 6,600 9,010 59,466,000
26/02/2016 6,800 0.10 ▲ 1.49 6,800 6,800 6,600 11,350 77,180,000
25/02/2016 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 11,540 77,318,000
24/02/2016 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 23,690 158,723,000
23/02/2016 6,700 -0.10 ▼ -1.47 6,700 6,900 6,600 28,990 194,233,000
22/02/2016 6,800 0.00 ■■ 0.00 7,000 7,000 6,700 11,910 80,988,000
19/02/2016 6,800 0.20 ▲ 3.03 6,600 6,800 6,600 25,910 176,188,000
18/02/2016 6,600 0.00 ■■ 0.00 6,800 6,800 6,600 7,430 49,038,000
17/02/2016 6,600 -0.10 ▼ -1.49 6,700 6,800 6,500 6,670 44,022,000
16/02/2016 6,700 0.00 ■■ 0.00 6,800 6,800 6,400 3,620 24,254,000
15/02/2016 6,700 0.00 ■■ 0.00 6,800 6,900 6,400 2,750 18,425,000
05/02/2016 6,700 0.00 ■■ 0.00 6,500 6,800 6,500 26,340 176,478,000
04/02/2016 6,700 0.40 ▲ 6.35 6,300 6,700 6,300 62,560 419,152,000
03/02/2016 6,300 0.00 ■■ 0.00 6,300 6,500 6,200 33,310 209,853,000
02/02/2016 6,300 0.40 ▲ 6.78 6,300 6,300 6,200 65,680 413,784,000
01/02/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 10 59,000
29/01/2016 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 10 59,000
28/01/2016 5,700 0.00 ■■ 0.00 5,900 5,900 5,700 260 1,482,000
27/01/2016 5,700 0.00 ■■ 0.00 5,900 5,900 5,700 110 627,000
26/01/2016 5,700 0.00 ■■ 0.00 5,900 5,900 5,500 1,390 7,923,000
25/01/2016 5,700 0.30 ▲ 5.56 5,700 5,700 5,700 5,320 30,324,000
22/01/2016 5,400 -0.10 ▼ -1.82 5,700 5,800 5,400 4,070 21,978,000
21/01/2016 5,500 -0.20 ▼ -3.51 5,900 5,900 5,500 3,550 19,525,000
20/01/2016 5,700 0.30 ▲ 5.56 5,700 5,700 5,400 220 1,254,000
19/01/2016 5,400 -0.10 ▼ -1.82 5,500 5,800 5,400 3,460 18,684,000
18/01/2016 5,500 -0.40 ▼ -6.78 5,500 5,500 5,500 250 1,375,000
15/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 30 177,000
14/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 10 59,000
13/01/2016 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 40 236,000
12/01/2016 5,600 -0.30 ▼ -5.08 5,600 5,600 5,600 130 728,000
11/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 230 1,357,000
08/01/2016 5,900 0.20 ▲ 3.51 5,900 5,900 5,600 1,710 10,089,000
07/01/2016 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 11,900 67,830,000
06/01/2016 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 11,130 63,441,000
05/01/2016 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 5,990 34,742,000
04/01/2016 5,800 -0.10 ▼ -1.69 5,900 5,900 5,800 800 4,640,000
31/12/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 4,000 23,600,000
30/12/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 320 1,888,000
29/12/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 270 1,593,000
28/12/2015 5,900 -0.10 ▼ -1.67 5,800 6,000 5,800 7,780 45,902,000
25/12/2015 6,000 0.10 ▲ 1.69 5,700 6,000 5,700 9,550 57,300,000
24/12/2015 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 3,290 19,411,000
23/12/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,290 7,611,000
22/12/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 2,600 15,340,000
21/12/2015 5,900 0.00 ■■ 0.00 5,500 6,000 5,500 6,580 38,822,000
18/12/2015 5,900 -0.10 ▼ -1.67 5,800 5,900 5,800 530 3,127,000
17/12/2015 6,000 0.10 ▲ 1.69 5,900 6,000 5,700 360 2,160,000
16/12/2015 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 60 354,000
15/12/2015 5,900 -0.20 ▼ -3.28 6,100 6,100 5,700 18,330 108,147,000
14/12/2015 6,100 0.10 ▲ 1.67 5,900 6,100 5,900 24,830 151,463,000
11/12/2015 6,000 0.30 ▲ 5.26 5,600 6,000 5,600 920 5,520,000
10/12/2015 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 10 57,000
09/12/2015 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 3,910 21,896,000
08/12/2015 5,600 -0.30 ▼ -5.08 5,900 5,900 5,500 240 1,344,000
07/12/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,500 320 1,888,000
04/12/2015 5,900 0.30 ▲ 5.36 5,800 5,900 5,800 60 354,000
03/12/2015 5,600 -0.30 ▼ -5.08 6,000 6,000 5,600 50 280,000
02/12/2015 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 110 649,000
01/12/2015 5,600 -0.40 ▼ -6.67 5,900 6,000 5,600 3,670 20,552,000
30/11/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,000 6,000,000
27/11/2015 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 1,030 6,180,000
26/11/2015 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 1,030 6,180,000
25/11/2015 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 2,610 15,660,000
24/11/2015 5,900 0.10 ▲ 1.72 6,000 6,000 5,900 110 649,000
23/11/2015 5,800 -0.10 ▼ -1.69 6,000 6,000 5,800 1,110 6,438,000
20/11/2015 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 1,900 11,210,000
19/11/2015 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 1,330 7,714,000
18/11/2015 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 4,130 23,954,000
17/11/2015 5,700 -0.10 ▼ -1.72 5,800 5,800 5,600 2,550 14,535,000
16/11/2015 5,800 0.30 ▲ 5.45 5,500 5,800 5,500 7,820 45,356,000
13/11/2015 5,500 -0.10 ▼ -1.79 5,800 5,800 5,500 1,070 5,885,000
12/11/2015 5,600 0.20 ▲ 3.70 5,700 5,700 5,600 1,040 5,824,000
11/11/2015 5,400 -0.40 ▼ -6.90 5,900 5,900 5,400 4,600 24,840,000
10/11/2015 5,800 0.10 ▲ 1.75 5,600 5,900 5,500 4,880 28,304,000
09/11/2015 5,700 0.20 ▲ 3.64 5,800 5,800 5,200 1,080 6,156,000
06/11/2015 5,500 -0.30 ▼ -5.17 5,800 5,800 5,500 3,000 16,500,000
05/11/2015 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 1,170 6,786,000
04/11/2015 5,800 0.20 ▲ 3.57 5,800 5,800 5,800 10 58,000
03/11/2015 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 420 2,352,000
02/11/2015 5,400 -0.30 ▼ -5.26 5,800 5,800 5,400 7,150 38,610,000
30/10/2015 5,700 0.20 ▲ 3.64 5,800 5,800 5,700 480 2,736,000
29/10/2015 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 1,620 8,910,000
28/10/2015 5,300 0.20 ▲ 3.92 5,100 5,300 5,100 2,590 13,727,000
27/10/2015 5,100 0.00 ■■ 0.00 5,400 5,400 5,100 4,860 24,786,000
26/10/2015 5,100 0.30 ▲ 6.25 5,100 5,100 5,100 11,980 61,098,000
23/10/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,030 4,944,000
22/10/2015 4,800 0.00 ■■ 0.00 5,000 5,000 4,800 1,010 4,848,000
21/10/2015 4,800 0.10 ▲ 2.13 4,800 4,800 4,700 1,020 4,896,000
20/10/2015 4,700 0.00 ■■ 0.00 4,800 4,800 4,500 6,630 31,161,000
19/10/2015 4,700 0.10 ▲ 2.17 4,900 4,900 4,600 1,020 4,794,000
16/10/2015 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 310 1,426,000
15/10/2015 4,600 -0.10 ▼ -2.13 4,800 4,800 4,500 4,030 18,538,000
14/10/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,000 4,700,000
13/10/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 3,010 14,147,000
12/10/2015 4,700 0.30 ▲ 6.82 4,300 4,700 4,300 1,900 8,930,000
09/10/2015 4,400 -0.10 ▼ -2.22 4,400 4,600 4,400 1,500 6,600,000
08/10/2015 4,500 -0.10 ▼ -2.17 4,700 4,700 4,500 250 1,125,000
07/10/2015 4,600 0.00 ■■ 0.00 4,800 4,800 4,300 1,030 4,738,000
06/10/2015 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 1,250 5,750,000
05/10/2015 4,800 0.30 ▲ 6.67 4,800 4,800 4,500 1,760 8,448,000
02/10/2015 4,500 -0.10 ▼ -2.17 4,300 4,800 4,300 1,310 5,895,000
01/10/2015 4,600 -0.10 ▼ -2.13 4,800 4,800 4,600 1,130 5,198,000
30/09/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,000 4,700,000
29/09/2015 4,700 0.20 ▲ 4.44 4,800 4,800 4,700 1,030 4,841,000
28/09/2015 4,500 -0.20 ▼ -4.26 4,800 4,800 4,500 1,030 4,635,000
25/09/2015 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 1,010 4,747,000
24/09/2015 4,800 0.20 ▲ 4.35 4,700 4,800 4,700 1,010 4,848,000
23/09/2015 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 160 736,000
22/09/2015 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 2,500 11,500,000
21/09/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,000 4,700,000
18/09/2015 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 1,010 4,747,000
17/09/2015 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 920 4,232,000
16/09/2015 4,500 0.00 ■■ 0.00 4,700 4,700 4,500 1,040 4,680,000
15/09/2015 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 2,000 9,000,000
14/09/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,000 4,700,000
11/09/2015 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 1,010 4,747,000
10/09/2015 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 3,010 13,846,000
09/09/2015 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 1,000 4,600,000
08/09/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,030 4,841,000
07/09/2015 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 1,020 4,794,000
04/09/2015 4,600 -0.20 ▼ -4.17 4,800 4,800 4,500 9,650 44,390,000
03/09/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,000 4,800,000
01/09/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
31/08/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,000 4,800,000
28/08/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
27/08/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,000 4,800,000
26/08/2015 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 1,010 4,848,000
25/08/2015 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 1,110 5,328,000
24/08/2015 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 1,000 4,800,000
21/08/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,000 4,900,000
20/08/2015 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 4,030 19,747,000
19/08/2015 4,900 0.30 ▲ 6.52 4,900 4,900 4,900 10 49,000
18/08/2015 4,600 -0.30 ▼ -6.12 4,600 4,900 4,600 2,560 11,776,000
17/08/2015 4,900 0.20 ▲ 4.26 4,900 4,900 4,400 60 294,000
14/08/2015 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 2,910 13,677,000
13/08/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,000 4,700,000
12/08/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
11/08/2015 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 9,320 43,804,000
10/08/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 5,500 26,950,000
07/08/2015 4,900 0.00 ■■ 0.00 5,000 5,000 4,600 1,040 5,096,000
06/08/2015 4,900 0.20 ▲ 4.26 4,400 4,900 4,400 40 196,000
05/08/2015 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 10 47,000
04/08/2015 4,600 -0.30 ▼ -6.12 4,900 4,900 4,600 1,200 5,520,000
03/08/2015 4,900 0.30 ▲ 6.52 4,300 4,900 4,300 1,120 5,488,000
31/07/2015 4,600 -0.20 ▼ -4.17 4,800 4,900 4,600 1,310 6,026,000
30/07/2015 4,800 -0.10 ▼ -2.04 5,000 5,000 4,800 1,010 4,848,000
29/07/2015 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 1,010 4,949,000
28/07/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,000 4,700,000
27/07/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
24/07/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
23/07/2015 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 1,010 4,747,000
22/07/2015 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 200 880,000
21/07/2015 4,200 -0.20 ▼ -4.55 4,700 4,700 4,200 510 2,142,000
20/07/2015 4,400 -0.30 ▼ -6.38 4,700 4,700 4,400 1,320 5,808,000
17/07/2015 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 10 47,000
16/07/2015 4,400 -0.30 ▼ -6.38 4,400 4,700 4,400 1,510 6,644,000
15/07/2015 4,700 0.00 ■■ 0.00 4,400 4,700 4,400 20 94,000
14/07/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
13/07/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,000 4,700,000
10/07/2015 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 30 141,000
09/07/2015 4,400 -0.30 ▼ -6.38 4,500 4,800 4,400 3,290 14,476,000
08/07/2015 4,700 0.20 ▲ 4.44 4,400 4,700 4,400 740 3,478,000
07/07/2015 4,500 0.00 ■■ 0.00 4,700 4,700 4,500 1,450 6,525,000
06/07/2015 4,500 -0.10 ▼ -2.17 4,700 4,700 4,500 2,140 9,630,000
03/07/2015 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 3,960 18,216,000
02/07/2015 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 2,620 12,314,000
01/07/2015 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 1,010 4,646,000
30/06/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
29/06/2015 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 1,010 4,646,000
26/06/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
25/06/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,000 4,600,000
24/06/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,000 4,600,000
23/06/2015 4,600 0.00 ■■ 0.00 4,300 4,600 4,300 150 690,000
22/06/2015 4,600 0.00 ■■ 0.00 4,300 4,600 4,300 30 138,000
19/06/2015 4,600 0.20 ▲ 4.55 4,300 4,600 4,300 620 2,852,000
18/06/2015 4,400 0.10 ▲ 2.33 4,200 4,400 4,200 1,730 7,612,000
17/06/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 30 129,000
16/06/2015 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 50 215,000
15/06/2015 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 220 968,000
12/06/2015 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 440 1,892,000
11/06/2015 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 30 126,000
10/06/2015 4,100 -0.10 ▼ -2.38 4,300 4,300 4,100 8,140 33,374,000
09/06/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 60 252,000
08/06/2015 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 10 42,000
05/06/2015 4,100 -0.10 ▼ -2.38 4,100 4,200 4,100 4,070 16,687,000
04/06/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 3,690 15,498,000
03/06/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 5,030 21,126,000
02/06/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 4,510 18,942,000
01/06/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 7,530 31,626,000
29/05/2015 4,200 -0.10 ▼ -2.33 4,200 4,300 4,200 4,520 18,984,000
28/05/2015 4,300 0.10 ▲ 2.38 4,100 4,300 4,100 3,220 13,846,000
27/05/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 2,020 8,484,000
26/05/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 1,020 4,284,000
25/05/2015 4,200 0.00 ■■ 0.00 4,400 4,400 4,200 1,210 5,082,000
22/05/2015 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 1,400 5,880,000
21/05/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 9,880 40,508,000
20/05/2015 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 8,390 34,399,000
19/05/2015 4,100 -0.10 ▼ -2.38 4,000 4,200 4,000 8,640 35,424,000
18/05/2015 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 5,640 23,688,000
15/05/2015 4,200 -0.10 ▼ -2.33 4,100 4,200 4,100 840 3,528,000
14/05/2015 4,300 0.10 ▲ 2.38 4,100 4,300 4,100 2,090 8,987,000
13/05/2015 4,200 -0.30 ▼ -6.67 4,200 4,400 4,200 4,860 20,412,000
12/05/2015 4,500 -0.30 ▼ -6.25 4,600 4,600 4,500 2,310 10,395,000
11/05/2015 4,800 -0.20 ▼ -4.00 4,700 4,800 4,700 3,270 15,696,000
08/05/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
07/05/2015 5,000 0.20 ▲ 4.17 4,600 5,000 4,600 1,570 7,850,000
06/05/2015 4,800 -0.20 ▼ -4.00 4,700 5,000 4,700 15,950 76,560,000
05/05/2015 5,000 -0.20 ▼ -3.85 4,900 5,000 4,900 2,920 14,600,000
04/05/2015 5,200 -0.20 ▼ -3.70 5,100 5,200 5,100 5,080 26,416,000
27/04/2015 5,400 -0.10 ▼ -1.82 5,200 5,400 5,200 2,100 11,340,000
24/04/2015 5,500 0.00 ■■ 0.00 5,200 5,500 5,200 2,010 11,055,000
23/04/2015 5,500 -0.10 ▼ -1.79 5,600 5,600 5,400 1,210 6,655,000
22/04/2015 5,600 -0.20 ▼ -3.45 5,400 5,600 5,400 2,240 12,544,000
21/04/2015 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 120 696,000
20/04/2015 5,700 0.20 ▲ 3.64 5,700 5,700 5,500 30 171,000
17/04/2015 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 3,250 17,875,000
16/04/2015 5,700 0.00 ■■ 0.00 5,900 5,900 5,500 3,510 20,007,000
15/04/2015 5,700 -0.10 ▼ -1.72 6,000 6,000 5,700 20 114,000
14/04/2015 5,800 -0.10 ▼ -1.69 5,500 5,900 5,500 2,550 14,790,000
13/04/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,500 4,760 28,084,000
10/04/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,500 3,020 17,818,000
09/04/2015 5,900 -0.10 ▼ -1.67 5,600 5,900 5,600 360 2,124,000
08/04/2015 6,000 -0.10 ▼ -1.64 5,900 6,000 5,900 1,010 6,060,000
07/04/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
06/04/2015 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 220 1,342,000
03/04/2015 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 100 600,000
02/04/2015 5,900 -0.10 ▼ -1.67 5,600 5,900 5,600 2,060 12,154,000
01/04/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
31/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
30/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
27/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
26/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
25/03/2015 6,000 0.00 ■■ 0.00 6,300 6,300 5,700 1,230 7,380,000
24/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
23/03/2015 6,000 -0.30 ▼ -4.76 5,900 6,100 5,900 140 840,000
20/03/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
19/03/2015 6,300 0.40 ▲ 6.78 6,000 6,300 6,000 470 2,961,000
18/03/2015 5,900 0.30 ▲ 5.36 5,800 5,900 5,600 740 4,366,000
17/03/2015 5,600 -0.40 ▼ -6.67 5,600 5,600 5,600 2,630 14,728,000
16/03/2015 6,000 0.10 ▲ 1.69 5,700 6,300 5,700 480 2,880,000
13/03/2015 5,900 -0.10 ▼ -1.67 5,900 5,900 5,800 4,220 24,898,000
12/03/2015 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 100 600,000
11/03/2015 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 10 60,000
10/03/2015 6,200 0.20 ▲ 3.33 6,000 6,200 6,000 530 3,286,000
09/03/2015 6,000 0.00 ■■ 0.00 5,700 6,000 5,600 3,580 21,480,000
06/03/2015 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 310 1,860,000
05/03/2015 6,000 0.10 ▲ 1.69 6,200 6,200 6,000 50 300,000
04/03/2015 5,900 0.00 ■■ 0.00 5,500 5,900 5,500 7,530 44,427,000
03/03/2015 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 120 708,000
02/03/2015 6,000 -0.10 ▼ -1.64 5,700 6,100 5,700 2,730 16,380,000
27/02/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
26/02/2015 6,100 -0.20 ▼ -3.17 6,000 6,200 6,000 450 2,745,000
25/02/2015 6,300 -0.10 ▼ -1.56 6,000 6,300 6,000 640 4,032,000
24/02/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,000 150 960,000
13/02/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
12/02/2015 6,400 0.10 ▲ 1.59 5,900 6,400 5,900 3,180 20,352,000
11/02/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
10/02/2015 6,300 0.30 ▲ 5.00 6,400 6,400 5,900 220 1,386,000
09/02/2015 6,000 -0.40 ▼ -6.25 6,000 6,000 6,000 600 3,600,000
06/02/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,000 530 3,392,000
05/02/2015 6,400 -0.10 ▼ -1.54 6,500 6,500 6,100 1,430 9,152,000
04/02/2015 6,500 -0.10 ▼ -1.52 6,200 6,500 6,200 3,190 20,735,000
03/02/2015 6,600 0.20 ▲ 3.12 6,600 6,600 6,600 10 66,000
02/02/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 10 64,000
30/01/2015 6,400 -0.30 ▼ -4.48 6,300 6,600 6,300 220 1,408,000
29/01/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 10 67,000
28/01/2015 6,700 0.30 ▲ 4.69 6,700 6,700 6,700 310 2,077,000
27/01/2015 6,400 -0.10 ▼ -1.54 6,300 6,400 6,200 6,380 40,832,000
26/01/2015 6,500 -0.10 ▼ -1.52 6,300 6,500 6,300 4,830 31,395,000
23/01/2015 6,600 -0.10 ▼ -1.49 6,500 6,600 6,300 1,470 9,702,000
22/01/2015 6,700 -0.20 ▼ -2.90 6,600 6,700 6,500 8,530 57,151,000
21/01/2015 6,900 -0.10 ▼ -1.43 6,600 7,000 6,600 11,770 81,213,000
20/01/2015 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 14,710 102,970,000
19/01/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,500 26,330 181,677,000
16/01/2015 6,900 0.00 ■■ 0.00 6,500 6,900 6,500 21,730 149,937,000
15/01/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,500 3,220 22,218,000
14/01/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
13/01/2015 6,900 0.00 ■■ 0.00 6,500 7,000 6,500 14,050 96,945,000
12/01/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,500 5,020 34,638,000
09/01/2015 6,900 -0.10 ▼ -1.43 6,600 6,900 6,600 5,030 34,707,000
08/01/2015 7,000 0.00 ■■ 0.00 7,000 7,000 6,600 30,340 212,380,000
07/01/2015 7,000 0.40 ▲ 6.06 6,600 7,000 6,600 107,040 749,280,000
06/01/2015 6,600 -0.10 ▼ -1.49 6,700 6,700 6,300 26,310 173,646,000
05/01/2015 6,700 0.30 ▲ 4.69 6,400 6,700 6,400 14,310 95,877,000
31/12/2014 6,400 0.30 ▲ 4.92 6,100 6,400 6,100 13,810 88,384,000
30/12/2014 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 1,900 11,590,000
29/12/2014 6,100 0.20 ▲ 3.39 6,000 6,100 5,700 11,650 71,065,000
26/12/2014 5,900 0.30 ▲ 5.36 5,600 5,900 5,600 16,330 96,347,000
25/12/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 60 336,000
24/12/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 30 168,000
23/12/2014 5,600 0.10 ▲ 1.82 5,600 5,600 5,500 40 224,000
22/12/2014 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 3,020 16,610,000
19/12/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 30 168,000
18/12/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,300 3,020 16,912,000
17/12/2014 5,600 0.00 ■■ 0.00 5,500 5,700 5,400 9,270 51,912,000
16/12/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 60 336,000
15/12/2014 5,600 0.10 ▲ 1.82 5,500 5,700 5,300 1,510 8,456,000
12/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 7,670 42,185,000
11/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 6,280 34,540,000
10/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 30 165,000
09/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 120 660,000
08/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 2,960 16,280,000
05/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 270 1,485,000
04/12/2014 5,500 0.00 ■■ 0.00 5,600 5,600 5,300 1,560 8,580,000
03/12/2014 5,500 -0.10 ▼ -1.79 5,700 5,800 5,500 4,020 22,110,000
02/12/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 30 168,000
01/12/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 12,540 70,224,000
28/11/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 210 1,176,000
27/11/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 920 5,152,000
26/11/2014 5,600 0.00 ■■ 0.00 5,800 5,800 5,600 110 616,000
25/11/2014 5,600 -0.10 ▼ -1.75 5,600 5,600 5,400 1,750 9,800,000
24/11/2014 5,700 0.30 ▲ 5.56 5,400 5,700 5,100 1,230 7,011,000
21/11/2014 5,400 0.10 ▲ 1.89 5,300 5,400 5,200 5,070 27,378,000
20/11/2014 5,300 -0.10 ▼ -1.85 5,300 5,400 5,300 8,310 44,043,000
19/11/2014 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 11,180 60,372,000
18/11/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 5,950 32,130,000
17/11/2014 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 2,200 11,880,000
14/11/2014 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 50 270,000
13/11/2014 5,400 0.10 ▲ 1.89 5,300 5,400 5,200 5,350 28,890,000
12/11/2014 5,300 0.10 ▲ 1.92 5,100 5,300 5,100 6,950 36,835,000
11/11/2014 5,200 -0.10 ▼ -1.89 5,200 5,300 5,100 6,470 33,644,000
10/11/2014 5,300 0.10 ▲ 1.92 5,100 5,300 5,100 4,540 24,062,000
07/11/2014 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 6,190 32,188,000
06/11/2014 5,100 0.20 ▲ 4.08 5,200 5,200 4,800 190 969,000
05/11/2014 4,900 -0.10 ▼ -2.00 5,000 5,200 4,900 3,380 16,562,000
04/11/2014 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 1,010 5,050,000
03/11/2014 5,100 0.10 ▲ 2.00 5,000 5,200 4,900 3,650 18,615,000
31/10/2014 5,000 -0.20 ▼ -3.85 5,100 5,200 5,000 3,720 18,600,000
30/10/2014 5,200 0.20 ▲ 4.00 5,300 5,300 4,700 60 312,000
29/10/2014 5,000 0.00 ■■ 0.00 5,200 5,200 5,000 3,020 15,100,000
28/10/2014 5,000 -0.10 ▼ -1.96 5,000 5,000 4,900 10,020 50,100,000
27/10/2014 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 4,140 21,114,000
24/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 40 200,000
23/10/2014 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 2,040 10,200,000
22/10/2014 5,000 0.30 ▲ 6.38 4,800 5,000 4,800 7,680 38,400,000
21/10/2014 4,700 -0.30 ▼ -6.00 5,000 5,100 4,700 520 2,444,000
20/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 5,130 25,650,000
17/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,030 10,150,000
16/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 4,200 21,000,000
15/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,470 12,350,000
14/10/2014 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 10,780 53,900,000
13/10/2014 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 900 4,500,000
10/10/2014 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 1,280 6,528,000
09/10/2014 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 20 102,000
08/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,400 12,000,000
07/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 830 4,150,000
06/10/2014 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 5,730 28,650,000
03/10/2014 4,900 0.10 ▲ 2.08 4,900 4,900 4,800 7,160 35,084,000
02/10/2014 4,800 -0.10 ▼ -2.04 4,800 4,900 4,800 5,000 24,000,000
01/10/2014 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 4,370 21,413,000
30/09/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 4,580 22,442,000
29/09/2014 4,900 0.10 ▲ 2.08 4,800 4,900 4,600 3,850 18,865,000
26/09/2014 4,800 -0.10 ▼ -2.04 4,800 4,900 4,700 1,190 5,712,000
25/09/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 8,160 39,984,000
24/09/2014 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 5,120 25,088,000
23/09/2014 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 1,390 6,811,000
22/09/2014 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 7,660 36,768,000
19/09/2014 4,800 0.20 ▲ 4.35 4,800 4,800 4,700 2,360 11,328,000
18/09/2014 4,600 -0.20 ▼ -4.17 4,800 4,900 4,500 640 2,944,000
17/09/2014 4,800 -0.30 ▼ -5.88 4,800 5,000 4,800 9,680 46,464,000
16/09/2014 5,100 0.20 ▲ 4.08 5,100 5,100 4,600 75,450 384,795,000
15/09/2014 4,900 0.30 ▲ 6.52 4,900 4,900 4,800 7,600 37,240,000
12/09/2014 4,600 -0.30 ▼ -6.12 4,900 5,000 4,600 112,110 515,706,000
11/09/2014 4,900 -0.30 ▼ -5.77 5,300 5,300 4,900 35,960 176,204,000
10/09/2014 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 1,640 8,528,000
09/09/2014 5,200 -0.30 ▼ -5.45 5,500 5,600 5,200 43,750 227,500,000
08/09/2014 5,500 -0.10 ▼ -1.79 5,500 5,600 5,500 1,210 6,655,000
05/09/2014 5,600 0.00 ■■ 0.00 5,300 5,600 5,300 590 3,304,000
04/09/2014 5,600 0.20 ▲ 3.70 5,200 5,600 5,200 2,360 13,216,000
03/09/2014 5,400 0.00 ■■ 0.00 5,200 5,700 5,200 4,680 25,272,000
29/08/2014 5,400 0.20 ▲ 3.85 5,200 5,400 5,100 1,450 7,830,000
28/08/2014 5,200 0.20 ▲ 4.00 5,200 5,200 5,000 190 988,000
27/08/2014 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 4,470 22,350,000
26/08/2014 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 16,590 84,609,000
25/08/2014 5,300 0.10 ▲ 1.92 5,200 5,400 5,200 9,610 50,933,000
22/08/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 10,580 55,016,000
21/08/2014 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 5,970 31,044,000
20/08/2014 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 6,910 35,932,000
19/08/2014 5,200 0.00 ■■ 0.00 5,400 5,400 5,200 4,830 25,116,000
18/08/2014 5,200 -0.20 ▼ -3.70 5,300 5,300 5,200 4,270 22,204,000
15/08/2014 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 1,010 5,454,000
14/08/2014 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 2,780 15,290,000
13/08/2014 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 5,010 26,553,000
12/08/2014 5,400 0.00 ■■ 0.00 5,100 5,400 5,100 370 1,998,000
11/08/2014 5,400 -0.30 ▼ -5.26 5,400 5,400 5,400 3,860 20,844,000
08/08/2014 5,700 0.20 ▲ 3.64 5,500 5,700 5,400 3,920 22,344,000
07/08/2014 5,500 -0.10 ▼ -1.79 5,500 5,600 5,500 2,010 11,055,000
06/08/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 2,030 11,368,000
05/08/2014 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 2,070 11,592,000
04/08/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 20 114,000
01/08/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 220 1,254,000
31/07/2014 5,700 0.00 ■■ 0.00 5,400 5,700 5,400 720 4,104,000
30/07/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 30 171,000
29/07/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 10 57,000
28/07/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 30 171,000
25/07/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 240 1,368,000
24/07/2014 5,700 0.10 ▲ 1.79 5,700 5,700 5,600 2,030 11,571,000
23/07/2014 5,600 -0.10 ▼ -1.75 5,600 5,700 5,600 2,030 11,368,000
22/07/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 30 171,000
21/07/2014 5,700 -0.10 ▼ -1.72 5,800 5,800 5,400 1,340 7,638,000
18/07/2014 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 30 174,000
17/07/2014 5,700 -0.10 ▼ -1.72 5,800 5,800 5,400 4,380 24,966,000
16/07/2014 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 520 3,016,000
15/07/2014 5,800 -0.10 ▼ -1.69 5,700 5,800 5,500 2,040 11,832,000
14/07/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 20 118,000
11/07/2014 5,900 0.00 ■■ 0.00 5,700 5,900 5,500 3,120 18,408,000
10/07/2014 5,900 -0.10 ▼ -1.67 5,600 6,100 5,600 3,040 17,936,000
09/07/2014 6,000 0.30 ▲ 5.26 5,600 6,000 5,500 4,250 25,500,000
08/07/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 1,540 8,778,000
07/07/2014 5,700 0.00 ■■ 0.00 5,400 5,700 5,400 2,520 14,364,000
04/07/2014 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 2,030 11,571,000
03/07/2014 5,500 -0.10 ▼ -1.79 5,600 5,800 5,500 16,880 92,840,000
02/07/2014 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 6,860 38,416,000
01/07/2014 5,600 0.00 ■■ 0.00 5,500 5,600 5,400 12,510 70,056,000
30/06/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
27/06/2014 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 10,540 59,024,000
26/06/2014 5,500 -0.10 ▼ -1.79 5,500 5,600 5,300 4,110 22,605,000
25/06/2014 5,600 0.00 ■■ 0.00 5,300 5,600 5,300 2,520 14,112,000
24/06/2014 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 4,520 25,312,000
23/06/2014 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 2,210 12,376,000
20/06/2014 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 20,580 115,248,000
19/06/2014 5,600 0.10 ▲ 1.82 5,200 5,600 5,200 3,460 19,376,000
18/06/2014 5,500 0.00 ■■ 0.00 5,400 5,500 5,200 6,160 33,880,000
17/06/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 720 3,960,000
16/06/2014 5,500 0.00 ■■ 0.00 5,400 5,500 5,200 2,520 13,860,000
13/06/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
12/06/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
11/06/2014 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 2,020 11,110,000
10/06/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
09/06/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,000 11,000,000
06/06/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,000 11,000,000
05/06/2014 5,500 0.10 ▲ 1.85 5,300 5,500 5,300 1,720 9,460,000
04/06/2014 5,400 -0.10 ▼ -1.82 5,500 5,500 5,200 4,730 25,542,000
03/06/2014 5,500 0.00 ■■ 0.00 5,200 5,500 5,200 2,620 14,410,000
02/06/2014 5,500 0.00 ■■ 0.00 5,200 5,500 5,200 890 4,895,000
30/05/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,980 16,390,000
29/05/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,200 4,120 22,660,000
28/05/2014 5,500 0.00 ■■ 0.00 5,200 5,500 5,200 3,820 21,010,000
27/05/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,150 11,825,000
26/05/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,000 11,000,000
23/05/2014 5,500 0.00 ■■ 0.00 5,200 5,500 5,200 610 3,355,000
22/05/2014 5,500 0.00 ■■ 0.00 5,600 5,600 5,200 6,210 34,155,000
21/05/2014 5,500 -0.10 ▼ -1.79 5,600 5,800 5,300 5,580 30,690,000
20/05/2014 5,600 0.10 ▲ 1.82 5,800 5,800 5,300 620 3,472,000
19/05/2014 5,500 -0.10 ▼ -1.79 5,800 5,800 5,500 200 1,100,000
16/05/2014 5,600 -0.10 ▼ -1.75 5,900 5,900 5,400 1,710 9,576,000
15/05/2014 5,700 -0.10 ▼ -1.72 5,400 5,700 5,400 360 2,052,000
14/05/2014 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 2,010 11,658,000
13/05/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,200 30 165,000
12/05/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
09/05/2014 5,500 0.00 ■■ 0.00 5,300 5,500 5,200 3,730 20,515,000
08/05/2014 5,500 0.10 ▲ 1.85 5,100 5,700 5,100 3,750 20,625,000
07/05/2014 5,400 -0.20 ▼ -3.57 5,800 5,800 5,400 510 2,754,000
06/05/2014 5,600 -0.40 ▼ -6.67 5,600 5,600 5,600 800 4,480,000
05/05/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
29/04/2014 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 1,010 6,060,000
28/04/2014 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 20 120,000
25/04/2014 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 1,000 5,900,000
24/04/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
23/04/2014 6,000 0.30 ▲ 5.26 5,400 6,000 5,400 1,790 10,740,000
22/04/2014 5,700 0.30 ▲ 5.56 5,700 5,700 5,700 110 627,000
21/04/2014 5,400 -0.40 ▼ -6.90 5,900 5,900 5,400 90 486,000
18/04/2014 5,800 0.30 ▲ 5.45 5,200 5,800 5,200 70 406,000
17/04/2014 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 480 2,640,000
16/04/2014 5,200 -0.10 ▼ -1.89 5,300 5,600 5,100 12,140 63,128,000
15/04/2014 5,300 -0.10 ▼ -1.85 5,600 5,700 5,300 6,300 33,390,000
14/04/2014 5,400 -0.10 ▼ -1.82 5,500 5,700 5,400 5,810 31,374,000
11/04/2014 5,500 -0.10 ▼ -1.79 5,500 5,700 5,400 2,980 16,390,000
10/04/2014 5,600 -0.10 ▼ -1.75 5,800 6,000 5,600 350 1,960,000
08/04/2014 5,700 0.10 ▲ 1.79 5,600 5,700 5,500 260 1,482,000
07/04/2014 5,600 -0.20 ▼ -3.45 5,500 5,800 5,500 2,310 12,936,000
04/04/2014 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 6,450 37,410,000
03/04/2014 5,800 0.20 ▲ 3.57 5,800 5,800 5,500 2,740 15,892,000
02/04/2014 5,600 -0.40 ▼ -6.67 6,000 6,000 5,600 9,580 53,648,000
01/04/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,540 9,240,000
31/03/2014 6,000 0.20 ▲ 3.45 6,000 6,000 5,600 650 3,900,000
28/03/2014 5,800 -0.20 ▼ -3.33 5,800 6,000 5,800 21,470 124,526,000
27/03/2014 6,000 0.00 ■■ 0.00 5,700 6,000 5,700 9,930 59,580,000
26/03/2014 6,000 -0.20 ▼ -3.23 6,100 6,200 5,900 4,060 24,360,000
25/03/2014 6,200 0.30 ▲ 5.08 6,000 6,200 5,900 10,430 64,666,000
24/03/2014 5,900 0.30 ▲ 5.36 5,800 5,900 5,600 25,350 149,565,000
21/03/2014 5,600 0.10 ▲ 1.82 5,400 5,700 5,400 20,850 116,760,000
20/03/2014 5,500 -0.30 ▼ -5.17 5,800 5,900 5,500 12,540 68,970,000
19/03/2014 5,800 0.00 ■■ 0.00 6,200 6,200 5,600 14,110 81,838,000
18/03/2014 5,800 -0.20 ▼ -3.33 6,000 6,100 5,600 52,990 307,342,000
17/03/2014 6,000 0.20 ▲ 3.45 5,800 6,000 5,700 7,720 46,320,000
14/03/2014 5,800 0.10 ▲ 1.75 5,600 5,800 5,600 7,910 45,878,000
13/03/2014 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 20,190 115,083,000
12/03/2014 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 26,900 153,330,000
11/03/2014 5,700 0.10 ▲ 1.79 5,600 5,800 5,500 33,140 188,898,000
10/03/2014 5,600 0.00 ■■ 0.00 5,700 5,700 5,500 33,840 189,504,000
07/03/2014 5,600 0.20 ▲ 3.70 5,500 5,700 5,300 46,570 260,792,000
06/03/2014 5,400 0.10 ▲ 1.89 5,400 5,500 5,300 43,560 235,224,000
05/03/2014 5,300 0.30 ▲ 6.00 5,200 5,300 5,100 23,020 122,006,000
04/03/2014 5,000 -0.10 ▼ -1.96 5,300 5,300 4,800 10,890 54,450,000
03/03/2014 5,100 -0.10 ▼ -1.92 5,000 5,300 4,900 27,690 141,219,000
28/02/2014 5,200 -0.10 ▼ -1.89 5,100 5,300 5,000 5,390 28,028,000
27/02/2014 5,300 0.10 ▲ 1.92 5,100 5,300 5,000 22,810 120,893,000
26/02/2014 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 11,200 58,240,000
25/02/2014 5,300 0.10 ▲ 1.92 5,100 5,500 5,100 30,500 161,650,000
24/02/2014 5,200 0.10 ▲ 1.96 4,900 5,200 4,900 2,060 10,712,000
21/02/2014 5,100 0.10 ▲ 2.00 5,100 5,200 5,000 5,930 30,243,000
20/02/2014 5,000 -0.10 ▼ -1.96 5,000 5,300 5,000 55,780 278,900,000
19/02/2014 5,100 -0.20 ▼ -3.77 5,000 5,300 5,000 23,520 119,952,000
18/02/2014 5,300 0.00 ■■ 0.00 5,000 5,300 5,000 12,210 64,713,000
17/02/2014 5,300 0.10 ▲ 1.92 4,900 5,300 4,900 11,620 61,586,000
14/02/2014 5,200 0.00 ■■ 0.00 5,000 5,200 4,900 10,320 53,664,000
13/02/2014 5,200 -0.10 ▼ -1.89 5,000 5,200 5,000 6,110 31,772,000
12/02/2014 5,300 0.10 ▲ 1.92 5,300 5,300 5,000 5,030 26,659,000
11/02/2014 5,200 0.20 ▲ 4.00 5,000 5,200 4,900 24,350 126,620,000
10/02/2014 5,000 0.30 ▲ 6.38 4,600 5,000 4,600 17,610 88,050,000
07/02/2014 4,700 0.00 ■■ 0.00 4,700 5,000 4,700 4,300 20,210,000
06/02/2014 4,700 0.20 ▲ 4.44 4,600 4,700 4,600 3,780 17,766,000
27/01/2014 4,500 0.10 ▲ 2.27 4,500 4,500 4,400 3,920 17,640,000
24/01/2014 4,400 -0.10 ▼ -2.22 4,400 4,500 4,300 6,010 26,444,000
23/01/2014 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 3,020 13,590,000
22/01/2014 4,500 0.10 ▲ 2.27 4,400 4,500 4,300 2,980 13,410,000
21/01/2014 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 4,490 19,756,000
20/01/2014 4,400 0.00 ■■ 0.00 4,100 4,400 4,100 1,060 4,664,000
17/01/2014 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 680 2,992,000
16/01/2014 4,400 0.20 ▲ 4.76 4,400 4,400 4,000 660 2,904,000
15/01/2014 4,200 0.10 ▲ 2.44 4,000 4,200 4,000 840 3,528,000
14/01/2014 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 370 1,517,000
13/01/2014 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 2,010 8,442,000
10/01/2014 4,200 0.20 ▲ 5.00 4,200 4,200 4,000 11,410 47,922,000
09/01/2014 4,000 -0.20 ▼ -4.76 4,300 4,300 4,000 3,570 14,280,000
08/01/2014 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 6,090 25,578,000
07/01/2014 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 1,640 6,560,000
06/01/2014 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 8,430 34,563,000
03/01/2014 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 1,530 6,120,000
02/01/2014 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 1,360 5,440,000
31/12/2013 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 10,520 41,028,000
30/12/2013 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 2,960 11,840,000
27/12/2013 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 510 2,040,000
26/12/2013 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 820 3,280,000
25/12/2013 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 2,550 9,945,000
24/12/2013 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 1,480 5,920,000
23/12/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 3,060 11,934,000
20/12/2013 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 540 2,106,000
19/12/2013 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 4,410 17,640,000
18/12/2013 3,900 0.00 ■■ 0.00 4,000 4,000 3,800 6,270 24,453,000
17/12/2013 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 2,150 8,385,000
16/12/2013 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 1,610 6,279,000
13/12/2013 3,900 0.00 ■■ 0.00 3,800 3,900 3,700 4,730 18,447,000
12/12/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,000 3,900,000
11/12/2013 3,900 0.10 ▲ 2.63 3,900 3,900 3,700 2,310 9,009,000
10/12/2013 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 1,490 5,662,000
09/12/2013 3,900 0.00 ■■ 0.00 4,000 4,000 3,800 80 312,000
06/12/2013 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 2,040 7,956,000
05/12/2013 3,800 0.00 ■■ 0.00 3,800 4,000 3,800 5,110 19,418,000
04/12/2013 3,800 -0.10 ▼ -2.56 4,000 4,100 3,800 7,090 26,942,000
03/12/2013 3,900 0.10 ▲ 2.63 4,000 4,000 3,900 5,070 19,773,000
02/12/2013 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 1,220 4,636,000
29/11/2013 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 11,930 46,527,000
28/11/2013 3,900 0.00 ■■ 0.00 4,000 4,100 3,700 11,020 42,978,000
27/11/2013 3,900 0.20 ▲ 5.41 3,800 3,900 3,700 17,680 68,952,000
26/11/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 12,390 45,843,000
25/11/2013 3,700 0.00 ■■ 0.00 3,600 3,800 3,600 4,310 15,947,000
22/11/2013 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 11,050 40,885,000
21/11/2013 3,800 0.10 ▲ 2.70 3,800 3,800 3,700 15,980 60,724,000
20/11/2013 3,700 0.00 ■■ 0.00 3,600 3,900 3,600 11,830 43,771,000
19/11/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,500 8,420 31,154,000
18/11/2013 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 7,550 27,180,000
15/11/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 3,030 11,211,000
14/11/2013 3,700 0.00 ■■ 0.00 3,800 3,800 3,600 6,370 23,569,000
13/11/2013 3,700 0.00 ■■ 0.00 3,500 3,700 3,500 2,120 7,844,000
12/11/2013 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 2,750 10,175,000
11/11/2013 3,600 -0.10 ▼ -2.70 3,800 3,800 3,500 5,360 19,296,000
08/11/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,600 16,010 59,237,000
07/11/2013 3,500 -0.20 ▼ -5.41 3,600 3,700 3,500 3,040 10,640,000
06/11/2013 3,700 0.00 ■■ 0.00 3,500 3,700 3,500 860 3,182,000
05/11/2013 3,700 0.00 ■■ 0.00 3,800 3,800 3,600 1,140 4,218,000
04/11/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 2,510 9,287,000
01/11/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 10 37,000
31/10/2013 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 1,220 4,270,000
30/10/2013 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 8,020 27,268,000
29/10/2013 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 2,600 9,100,000
28/10/2013 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 2,990 10,166,000
25/10/2013 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 2,010 7,035,000
24/10/2013 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 2,080 7,280,000
23/10/2013 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 1,030 3,605,000
22/10/2013 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 300 1,080,000
21/10/2013 3,500 0.10 ▲ 2.94 3,400 3,500 3,300 16,310 57,085,000
18/10/2013 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 5,050 17,170,000
17/10/2013 3,500 -0.20 ▼ -5.41 3,600 3,700 3,500 9,230 32,305,000
16/10/2013 3,700 0.10 ▲ 2.78 3,500 3,700 3,500 2,450 9,065,000
15/10/2013 3,600 -0.10 ▼ -2.70 3,500 3,600 3,500 60,390 217,404,000
14/10/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,600 3,040 11,248,000
11/10/2013 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 2,710 9,756,000
10/10/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,600 2,660 9,842,000
09/10/2013 3,600 0.20 ▲ 5.88 3,500 3,600 3,400 1,850 6,660,000
08/10/2013 3,400 0.20 ▲ 6.25 3,400 3,500 3,400 7,920 26,928,000
07/10/2013 3,200 0.00 ■■ 0.00 3,100 3,400 3,100 1,010 3,232,000
04/10/2013 3,200 0.00 ■■ 0.00 3,400 3,400 3,100 1,420 4,544,000
03/10/2013 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 260 832,000
02/10/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,130 3,503,000
01/10/2013 3,100 -0.10 ▼ -3.12 3,400 3,400 3,100 2,890 8,959,000
30/09/2013 3,200 -0.20 ▼ -5.88 3,200 3,200 3,200 1,000 3,200,000
27/09/2013 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 150 510,000
26/09/2013 3,600 0.00 ■■ 0.00 3,200 3,600 3,200 1,800 6,480,000
25/09/2013 3,600 0.00 ■■ 0.00 3,700 3,700 3,400 720 2,592,000
24/09/2013 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 70 252,000
23/09/2013 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 10 38,000
20/09/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
19/09/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
18/09/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
17/09/2013 3,700 0.30 ▲ 8.82 3,700 3,700 3,700 10 37,000
16/09/2013 3,400 0.00 ■■ 0.00 3,200 3,600 3,200 150 510,000
13/09/2013 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 10 34,000
12/09/2013 3,300 -0.10 ▼ -2.94 3,200 3,300 3,200 1,920 6,336,000
11/09/2013 3,400 0.10 ▲ 3.03 3,400 3,400 3,300 220 748,000
10/09/2013 3,300 -0.10 ▼ -2.94 3,200 3,300 3,200 210 693,000
09/09/2013 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 1,980 6,732,000
06/09/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
05/09/2013 3,400 0.20 ▲ 6.25 3,100 3,400 3,100 3,730 12,682,000
04/09/2013 3,200 -0.10 ▼ -3.03 3,100 3,200 3,100 650 2,080,000
03/09/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
30/08/2013 3,300 0.20 ▲ 6.45 3,400 3,400 3,200 1,020 3,366,000
29/08/2013 3,100 -0.20 ▼ -6.06 3,100 3,400 3,100 2,520 7,812,000
28/08/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 5,090 16,797,000
27/08/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 2,620 8,646,000
26/08/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 3,570 11,781,000
23/08/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
22/08/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 1,010 3,333,000
21/08/2013 3,300 0.20 ▲ 6.45 3,100 3,300 3,100 3,580 11,814,000
20/08/2013 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 430 1,333,000
19/08/2013 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 700 2,240,000
16/08/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 2,200 6,820,000
15/08/2013 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 2,290 7,099,000
14/08/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 30 90,000
13/08/2013 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 2,620 7,860,000
12/08/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 850 2,635,000
09/08/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 60 186,000
08/08/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
07/08/2013 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 260 806,000
06/08/2013 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 900 2,790,000
05/08/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 60 180,000
02/08/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 5,930 18,383,000
01/08/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 5,010 15,531,000
31/07/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 1,020 3,162,000
30/07/2013 3,100 -0.10 ▼ -3.12 3,000 3,100 3,000 28,630 88,753,000
29/07/2013 3,200 0.20 ▲ 6.67 3,200 3,200 3,200 10 32,000
26/07/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 4,540 13,620,000
25/07/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 8,410 26,071,000
24/07/2013 3,100 -0.20 ▼ -6.06 3,100 3,100 3,100 12,270 38,037,000
23/07/2013 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 2,820 9,306,000
22/07/2013 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 8,840 30,940,000
19/07/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 2,290 8,015,000
18/07/2013 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 10 35,000
17/07/2013 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 1,370 4,521,000
16/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
15/07/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 1,210 4,235,000
12/07/2013 3,500 0.10 ▲ 2.94 3,300 3,500 3,200 6,030 21,105,000
11/07/2013 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 500 1,700,000
10/07/2013 3,600 0.20 ▲ 5.88 3,500 3,600 3,500 210 756,000
09/07/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 500 1,700,000
08/07/2013 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 2,000 6,800,000
05/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
04/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
03/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 890 3,115,000
02/07/2013 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 2,640 9,240,000
01/07/2013 3,500 -0.10 ▼ -2.78 3,400 3,500 3,400 340 1,190,000
28/06/2013 3,600 0.10 ▲ 2.86 3,600 3,600 3,500 320 1,152,000
27/06/2013 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 1,500 5,250,000
26/06/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 290 1,044,000
25/06/2013 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 210 756,000
24/06/2013 3,400 -0.20 ▼ -5.56 3,400 3,600 3,400 6,510 22,134,000
21/06/2013 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 8,240 32,960,000
20/06/2013 3,900 -0.10 ▼ -2.50 4,000 4,000 3,800 7,580 29,562,000
19/06/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 3,690 14,760,000
18/06/2013 4,000 0.00 ■■ 0.00 3,800 4,200 3,800 2,520 10,080,000
17/06/2013 4,000 -0.10 ▼ -2.44 4,000 4,100 4,000 2,450 9,800,000
14/06/2013 4,100 0.20 ▲ 5.13 4,100 4,100 4,000 34,940 143,254,000
13/06/2013 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 5,520 21,528,000
12/06/2013 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 3,660 14,640,000
11/06/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 6,360 24,168,000
10/06/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 1,460 5,548,000
07/06/2013 3,800 0.00 ■■ 0.00 3,700 3,800 3,600 1,070 4,066,000
06/06/2013 3,800 0.20 ▲ 5.56 3,700 3,800 3,600 280 1,064,000
05/06/2013 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 4,450 16,020,000
04/06/2013 3,700 0.10 ▲ 2.78 3,800 3,800 3,600 10,720 39,664,000
03/06/2013 3,600 -0.10 ▼ -2.70 3,800 3,800 3,600 3,930 14,148,000
31/05/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 3,720 13,764,000
30/05/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 2,000 7,400,000
29/05/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 170 629,000
28/05/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 20 74,000
27/05/2013 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 2,900 10,730,000
24/05/2013 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 50 180,000
23/05/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
22/05/2013 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 410 1,558,000
21/05/2013 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 5,090 19,342,000
20/05/2013 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 2,110 8,018,000
17/05/2013 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 1,960 7,448,000
16/05/2013 3,800 0.00 ■■ 0.00 3,700 3,800 3,600 7,720 29,336,000
15/05/2013 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 3,000 11,400,000
14/05/2013 3,800 -0.10 ▼ -2.56 3,700 3,800 3,700 1,300 4,940,000
13/05/2013 3,900 0.00 ■■ 0.00 3,700 3,900 3,700 2,520 9,828,000
10/05/2013 3,900 -0.10 ▼ -2.50 3,900 3,900 3,800 1,740 6,786,000
09/05/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 220 880,000
08/05/2013 3,900 0.00 ■■ 0.00 3,700 3,900 3,700 2,810 10,959,000
07/05/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 9,050 35,295,000
06/05/2013 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 2,100 8,190,000
03/05/2013 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 21,420 81,396,000
02/05/2013 3,600 0.20 ▲ 5.88 3,300 3,600 3,300 5,410 19,476,000
26/04/2013 3,400 -0.20 ▼ -5.56 3,800 3,800 3,400 3,700 12,580,000
25/04/2013 3,600 -0.10 ▼ -2.70 3,700 3,700 3,500 10,750 38,700,000
24/04/2013 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 19,520 72,224,000
23/04/2013 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 12,240 47,736,000
22/04/2013 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 20 82,000
18/04/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,450 6,090,000
17/04/2013 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 1,250 5,250,000
16/04/2013 4,300 0.00 ■■ 0.00 4,100 4,300 4,000 3,040 13,072,000
15/04/2013 4,300 0.00 ■■ 0.00 4,200 4,300 4,100 2,830 12,169,000
12/04/2013 4,300 0.10 ▲ 2.38 4,300 4,300 4,100 2,750 11,825,000
11/04/2013 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 1,200 5,040,000
10/04/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
09/04/2013 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 8,250 35,475,000
08/04/2013 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 10 43,000
05/04/2013 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 7,640 32,088,000
04/04/2013 4,200 -0.10 ▼ -2.33 4,300 4,400 4,200 3,760 15,792,000
03/04/2013 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 3,660 15,738,000
02/04/2013 4,400 -0.20 ▼ -4.35 4,500 4,500 4,400 5,000 22,000,000
01/04/2013 4,600 0.30 ▲ 6.98 4,300 4,600 4,300 5,510 25,346,000
29/03/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
28/03/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
27/03/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
26/03/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
25/03/2013 4,300 0.00 ■■ 0.00 4,200 4,300 4,100 30 129,000
22/03/2013 4,300 0.20 ▲ 4.88 4,200 4,300 4,200 280 1,204,000
21/03/2013 4,100 -0.20 ▼ -4.65 4,200 4,200 4,100 1,110 4,551,000
20/03/2013 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 1,510 6,493,000
19/03/2013 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 210 903,000
18/03/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 530 2,332,000
15/03/2013 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 20,940 92,136,000
14/03/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 100 420,000
13/03/2013 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 3,780 15,876,000
12/03/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 1,170 4,797,000
11/03/2013 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 28,700 117,670,000
08/03/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 14,680 61,656,000
07/03/2013 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 37,660 150,640,000
06/03/2013 4,100 -0.10 ▼ -2.38 4,200 4,300 4,000 15,040 61,664,000
05/03/2013 4,200 -0.10 ▼ -2.33 4,100 4,200 4,100 810 3,402,000
04/03/2013 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 15,170 65,231,000
01/03/2013 4,300 -0.10 ▼ -2.27 4,500 4,500 4,300 710 3,053,000
28/02/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 5,220 22,968,000
27/02/2013 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 230 1,012,000
26/02/2013 4,400 -0.10 ▼ -2.22 4,300 4,400 4,300 4,270 18,788,000
25/02/2013 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 210 945,000
22/02/2013 4,500 -0.10 ▼ -2.17 4,400 4,500 4,300 3,600 16,200,000
21/02/2013 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 6,180 28,428,000
20/02/2013 4,500 -0.10 ▼ -2.17 4,400 4,500 4,300 14,520 65,340,000
19/02/2013 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 3,640 16,744,000
18/02/2013 4,600 0.10 ▲ 2.22 4,600 4,600 4,500 1,300 5,980,000
08/02/2013 4,500 0.20 ▲ 4.65 4,500 4,500 4,400 3,310 14,895,000
07/02/2013 4,300 -0.10 ▼ -2.27 4,400 4,600 4,300 5,080 21,844,000
06/02/2013 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 2,510 11,044,000
05/02/2013 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 110 484,000
04/02/2013 4,200 -0.10 ▼ -2.33 4,300 4,400 4,200 15,120 63,504,000
01/02/2013 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 6,250 26,875,000
31/01/2013 4,300 0.00 ■■ 0.00 4,200 4,400 4,200 8,900 38,270,000
30/01/2013 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 1,020 4,386,000
29/01/2013 4,200 -0.10 ▼ -2.33 4,100 4,300 4,100 2,690 11,298,000
28/01/2013 4,300 0.10 ▲ 2.38 4,000 4,400 4,000 51,210 220,203,000
25/01/2013 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 18,220 76,524,000
24/01/2013 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 9,740 40,908,000
23/01/2013 4,200 -0.10 ▼ -2.33 4,100 4,300 4,000 112,250 471,450,000
22/01/2013 4,300 0.20 ▲ 4.88 4,100 4,300 4,100 13,690 58,867,000
21/01/2013 4,100 -0.20 ▼ -4.65 4,300 4,300 4,100 22,110 90,651,000
18/01/2013 4,300 -0.10 ▼ -2.27 4,200 4,300 4,100 53,250 228,975,000
17/01/2013 4,400 -0.10 ▼ -2.22 4,300 4,400 4,200 28,020 123,288,000
16/01/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 22,760 102,420,000
15/01/2013 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 70 315,000
14/01/2013 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 6,400 28,800,000
11/01/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 300 1,350,000
10/01/2013 4,500 -0.10 ▼ -2.17 4,400 4,500 4,400 510 2,295,000
09/01/2013 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 8,530 39,238,000
08/01/2013 4,600 0.10 ▲ 2.22 4,400 4,600 4,400 8,950 41,170,000
07/01/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 25,300 113,850,000
04/01/2013 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 2,400 10,800,000
03/01/2013 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 11,570 52,065,000
02/01/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 21,800 95,920,000
28/12/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
27/12/2012 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 50 220,000
26/12/2012 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 5,030 22,132,000
25/12/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 5,250 23,100,000
24/12/2012 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 350 1,540,000
21/12/2012 4,300 -0.10 ▼ -2.27 4,300 4,400 4,200 5,040 21,672,000
20/12/2012 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 1,110 4,884,000
19/12/2012 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 1,760 8,096,000
18/12/2012 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 13,010 58,545,000
17/12/2012 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 18,730 84,285,000
14/12/2012 4,400 0.10 ▲ 2.33 4,300 4,400 4,200 7,020 30,888,000
13/12/2012 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 10 43,000
12/12/2012 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 1,230 5,535,000
11/12/2012 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 5,400 24,300,000
10/12/2012 4,500 -0.10 ▼ -2.17 4,400 4,500 4,400 1,310 5,895,000
07/12/2012 4,600 0.20 ▲ 4.55 4,200 4,600 4,200 2,710 12,466,000
06/12/2012 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 40 176,000
05/12/2012 4,400 0.10 ▲ 2.33 4,200 4,400 4,200 1,580 6,952,000
04/12/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 3,780 16,254,000
03/12/2012 4,300 -0.20 ▼ -4.44 4,400 4,400 4,300 590 2,537,000
30/11/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
29/11/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
28/11/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,070 4,815,000
27/11/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
26/11/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 5,900 26,550,000
23/11/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
22/11/2012 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 630 2,835,000
21/11/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
20/11/2012 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 1,010 4,444,000
19/11/2012 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 420 1,848,000
16/11/2012 4,400 -0.10 ▼ -2.22 4,400 4,500 4,300 1,620 7,128,000
15/11/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
14/11/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
13/11/2012 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 200 900,000
12/11/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
09/11/2012 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 8,860 39,870,000
08/11/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 21,090 94,905,000
07/11/2012 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 80 360,000
06/11/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
05/11/2012 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 10,140 45,630,000
02/11/2012 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 1,150 5,175,000
01/11/2012 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 2,280 10,032,000
31/10/2012 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 3,800 17,100,000
30/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 1,310 5,895,000
29/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 1,180 5,310,000
26/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 530 2,385,000
25/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 28,660 128,970,000
24/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
23/10/2012 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 1,040 4,680,000
22/10/2012 4,600 0.20 ▲ 4.55 4,600 4,600 4,400 11,380 52,348,000
19/10/2012 4,400 -0.20 ▼ -4.35 4,500 4,500 4,400 10,800 47,520,000
18/10/2012 4,600 -0.10 ▼ -2.13 4,800 4,800 4,500 1,650 7,590,000
17/10/2012 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 1,450 6,815,000
16/10/2012 4,700 0.10 ▲ 2.17 4,500 4,700 4,500 540 2,538,000
15/10/2012 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 1,030 4,738,000
12/10/2012 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 1,190 5,474,000
11/10/2012 4,600 0.10 ▲ 2.22 4,400 4,600 4,400 3,160 14,536,000
10/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
09/10/2012 4,500 0.10 ▲ 2.27 4,300 4,500 4,300 6,750 30,375,000
08/10/2012 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 9,290 40,876,000
05/10/2012 4,400 -0.10 ▼ -2.22 4,400 4,500 4,400 5,860 25,784,000
04/10/2012 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 90 405,000
03/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,000 4,500,000
02/10/2012 4,500 0.10 ▲ 2.27 4,500 4,500 4,400 1,420 6,390,000
01/10/2012 4,400 -0.20 ▼ -4.35 4,500 4,600 4,400 15,710 69,124,000
28/09/2012 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 1,590 7,314,000
27/09/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 22,690 104,374,000
26/09/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,150 5,290,000
25/09/2012 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 2,000 9,200,000
24/09/2012 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 5,170 24,299,000
21/09/2012 4,700 0.10 ▲ 2.17 4,400 4,700 4,400 440 2,068,000
20/09/2012 4,600 -0.10 ▼ -2.13 4,500 4,600 4,500 13,570 62,422,000
19/09/2012 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 510 2,397,000
18/09/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 19,720 96,628,000
17/09/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 3,350 16,415,000
14/09/2012 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 5,050 24,745,000
13/09/2012 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 5,520 26,496,000
12/09/2012 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 10,060 48,288,000
11/09/2012 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 10 48,000
10/09/2012 4,700 0.00 ■■ 0.00 4,900 4,900 4,600 24,060 113,082,000
07/09/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 3,250 15,275,000
06/09/2012 4,700 -0.10 ▼ -2.08 4,900 4,900 4,700 3,560 16,732,000
05/09/2012 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 7,530 36,144,000
04/09/2012 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 1,010 5,050,000
31/08/2012 4,900 0.10 ▲ 2.08 4,700 4,900 4,700 140 686,000
30/08/2012 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 25,860 124,128,000
29/08/2012 4,800 0.10 ▲ 2.13 4,800 4,900 4,700 4,560 21,888,000
28/08/2012 4,700 0.10 ▲ 2.17 4,700 4,700 4,600 20,230 95,081,000
27/08/2012 4,600 -0.10 ▼ -2.13 4,600 4,800 4,600 7,100 32,660,000
24/08/2012 4,700 0.10 ▲ 2.17 4,800 4,800 4,400 61,560 289,332,000
23/08/2012 4,600 -0.20 ▼ -4.17 4,700 5,000 4,600 40,590 186,714,000
22/08/2012 4,800 0.00 ■■ 0.00 5,000 5,000 4,800 1,550 7,440,000
21/08/2012 4,800 -0.20 ▼ -4.00 4,900 5,000 4,800 11,280 54,144,000
20/08/2012 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 5,010 25,050,000
17/08/2012 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 1,010 5,050,000
16/08/2012 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 870 4,350,000
15/08/2012 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 10,440 53,244,000
14/08/2012 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 10,430 53,193,000
13/08/2012 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 4,010 20,050,000
10/08/2012 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 2,460 12,300,000
09/08/2012 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 3,370 16,850,000
08/08/2012 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 210 1,050,000
07/08/2012 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 5,070 25,350,000
06/08/2012 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 6,570 32,850,000
03/08/2012 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 1,800 9,000,000
02/08/2012 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 860 4,386,000
01/08/2012 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 11,080 55,400,000
31/07/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10,000 50,000,000
30/07/2012 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 200 1,000,000
27/07/2012 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 1,690 8,281,000
26/07/2012 5,000 0.10 ▲ 2.04 5,000 5,000 4,900 3,970 19,850,000
25/07/2012 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 31,820 155,918,000
24/07/2012 5,100 0.00 ■■ 0.00 5,000 5,100 4,900 39,260 200,226,000
23/07/2012 5,100 0.00 ■■ 0.00 5,000 5,100 4,900 12,330 62,883,000
20/07/2012 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 27,390 139,689,000
19/07/2012 5,200 0.00 ■■ 0.00 5,100 5,300 5,000 8,510 44,252,000
18/07/2012 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 1,500 7,800,000
17/07/2012 5,200 0.10 ▲ 1.96 5,000 5,200 4,900 12,290 63,908,000
16/07/2012 5,100 -0.10 ▼ -1.92 5,300 5,300 5,000 7,110 36,261,000
13/07/2012 5,200 0.10 ▲ 1.96 5,200 5,300 5,100 5,110 26,572,000
12/07/2012 5,100 0.00 ■■ 0.00 5,100 5,300 5,000 4,070 20,757,000
11/07/2012 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 6,740 34,374,000
10/07/2012 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 3,860 19,300,000
09/07/2012 4,900 -0.20 ▼ -3.92 4,900 5,100 4,900 41,230 202,027,000
06/07/2012 5,100 0.10 ▲ 2.00 5,100 5,100 4,900 20,540 104,754,000
05/07/2012 5,000 0.10 ▲ 2.04 4,900 5,100 4,900 11,030 55,150,000
04/07/2012 4,900 -0.20 ▼ -3.92 5,100 5,300 4,900 3,340 16,366,000
03/07/2012 5,100 -0.20 ▼ -3.77 5,100 5,100 5,100 25,170 128,367,000
02/07/2012 5,300 -0.20 ▼ -3.64 5,500 5,600 5,300 16,330 86,549,000
29/06/2012 5,500 0.10 ▲ 1.85 5,200 5,500 5,200 7,720 42,460,000
28/06/2012 5,400 -0.20 ▼ -3.57 5,500 5,600 5,400 2,440 13,176,000
27/06/2012 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 230 1,288,000
26/06/2012 5,400 0.10 ▲ 1.89 5,200 5,400 5,200 13,820 74,628,000
25/06/2012 6,200 -0.30 ▼ -4.62 6,400 6,600 6,200 83,590 518,258,000
22/06/2012 6,500 0.00 ■■ 0.00 6,600 6,600 6,500 30,910 200,915,000
21/06/2012 6,500 -0.10 ▼ -1.52 6,600 6,600 6,500 9,050 58,825,000
20/06/2012 6,600 0.10 ▲ 1.54 6,600 6,700 6,500 16,740 110,484,000
19/06/2012 6,500 -0.10 ▼ -1.52 6,600 6,700 6,500 20,610 133,965,000
18/06/2012 6,600 0.10 ▲ 1.54 6,800 6,800 6,500 83,870 553,542,000
15/06/2012 6,500 0.00 ■■ 0.00 6,400 6,600 6,400 23,280 151,320,000
14/06/2012 6,500 0.00 ■■ 0.00 6,300 6,500 6,300 11,900 77,350,000
13/06/2012 6,500 0.00 ■■ 0.00 6,400 6,500 6,300 3,180 20,670,000
12/06/2012 6,500 0.10 ▲ 1.56 6,400 6,500 6,300 10,870 70,655,000
11/06/2012 6,400 -0.10 ▼ -1.54 6,400 6,600 6,300 44,800 286,720,000
08/06/2012 6,500 0.10 ▲ 1.56 6,400 6,500 6,300 35,880 233,220,000
07/06/2012 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 14,470 92,608,000
06/06/2012 6,400 0.10 ▲ 1.59 6,300 6,400 6,200 7,010 44,864,000
05/06/2012 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 19,950 125,685,000
04/06/2012 6,300 0.10 ▲ 1.61 6,200 6,300 6,000 26,250 165,375,000
01/06/2012 6,200 0.00 ■■ 0.00 6,100 6,300 6,100 5,330 33,046,000
31/05/2012 6,200 -0.10 ▼ -1.59 6,200 6,300 6,100 18,710 116,002,000
30/05/2012 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 38,340 241,542,000
29/05/2012 6,300 0.20 ▲ 3.28 6,100 6,300 6,100 31,600 199,080,000
28/05/2012 6,100 0.00 ■■ 0.00 6,300 6,400 6,100 14,580 88,938,000
25/05/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,000 17,720 108,092,000
24/05/2012 5,900 -0.10 ▼ -1.67 6,200 6,200 5,900 50,720 299,248,000
23/05/2012 6,000 -0.30 ▼ -4.76 6,200 6,200 6,000 89,700 538,200,000
22/05/2012 6,300 -0.10 ▼ -1.56 6,400 6,500 6,100 49,750 313,425,000
21/05/2012 6,400 0.00 ■■ 0.00 6,200 6,500 6,200 101,780 651,392,000
18/05/2012 6,400 -0.30 ▼ -4.48 6,500 6,500 6,400 162,200 1,038,080,000
17/05/2012 6,700 -0.30 ▼ -4.29 6,800 7,000 6,700 157,710 1,056,657,000
16/05/2012 7,000 -0.30 ▼ -4.11 7,000 7,200 7,000 102,190 715,330,000
15/05/2012 7,300 -0.30 ▼ -3.95 7,400 7,600 7,300 23,400 170,820,000
14/05/2012 7,600 0.30 ▲ 4.11 7,600 7,600 7,500 258,160 1,962,016,000
11/05/2012 7,300 0.30 ▲ 4.29 7,000 7,300 7,000 436,640 3,187,472,000
10/05/2012 7,000 0.00 ■■ 0.00 6,800 7,300 6,800 169,330 1,185,310,000
09/05/2012 7,000 0.00 ■■ 0.00 6,900 7,200 6,900 17,930 125,510,000
08/05/2012 7,000 -0.20 ▼ -2.78 6,900 7,200 6,900 27,620 193,340,000
07/05/2012 7,200 0.20 ▲ 2.86 7,100 7,200 6,900 37,520 270,144,000
04/05/2012 7,000 0.20 ▲ 2.94 6,800 7,000 6,700 8,510 59,570,000
03/05/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 4,060 27,608,000
02/05/2012 6,800 -0.30 ▼ -4.23 7,100 7,100 6,800 27,450 186,660,000
27/04/2012 7,100 0.20 ▲ 2.90 6,900 7,200 6,800 21,700 154,070,000
26/04/2012 6,900 0.20 ▲ 2.99 6,600 6,900 6,600 3,960 27,324,000
25/04/2012 6,700 -0.10 ▼ -1.47 6,600 6,900 6,600 44,070 295,269,000
24/04/2012 6,800 -0.30 ▼ -4.23 6,800 6,800 6,800 59,340 403,512,000
23/04/2012 7,100 -0.20 ▼ -2.74 7,100 7,200 7,100 1,630 11,573,000
20/04/2012 7,300 0.00 ■■ 0.00 7,000 7,400 7,000 2,200 16,060,000
19/04/2012 7,300 -0.20 ▼ -2.67 7,500 7,600 7,300 3,220 23,506,000
18/04/2012 7,500 0.30 ▲ 4.17 7,100 7,500 7,000 5,320 39,900,000
17/04/2012 7,200 0.30 ▲ 4.35 6,900 7,200 6,900 24,560 176,832,000
16/04/2012 6,900 0.00 ■■ 0.00 6,800 7,100 6,800 13,940 96,186,000
13/04/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 2,440 16,836,000
12/04/2012 6,900 0.10 ▲ 1.47 6,900 6,900 6,800 6,470 44,643,000
11/04/2012 6,800 0.10 ▲ 1.49 6,800 6,900 6,700 2,180 14,824,000
10/04/2012 6,700 0.10 ▲ 1.52 6,600 6,800 6,600 6,980 46,766,000
09/04/2012 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 5,360 35,376,000
06/04/2012 6,600 0.00 ■■ 0.00 6,500 6,600 6,400 1,820 12,012,000
05/04/2012 6,600 0.10 ▲ 1.54 6,400 6,600 6,400 2,610 17,226,000
04/04/2012 6,500 -0.10 ▼ -1.52 6,500 6,700 6,400 12,590 81,835,000
03/04/2012 6,600 -0.10 ▼ -1.49 6,600 6,600 6,500 320 2,112,000
30/03/2012 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 11,040 73,968,000
29/03/2012 6,700 -0.10 ▼ -1.47 6,800 6,800 6,500 5,700 38,190,000
28/03/2012 6,800 0.00 ■■ 0.00 6,600 6,900 6,500 32,040 217,872,000
27/03/2012 6,800 -0.10 ▼ -1.45 6,900 6,900 6,800 13,400 91,120,000
26/03/2012 6,900 0.10 ▲ 1.47 6,800 6,900 6,600 25,870 178,503,000
23/03/2012 6,800 0.00 ■■ 0.00 6,700 6,900 6,700 14,920 101,456,000
22/03/2012 6,800 0.10 ▲ 1.49 6,700 6,800 6,500 6,450 43,860,000
21/03/2012 6,700 0.20 ▲ 3.08 6,500 6,700 6,500 14,200 95,140,000
20/03/2012 6,500 -0.20 ▼ -2.99 6,500 6,600 6,500 420 2,730,000
19/03/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 3,910 26,197,000
16/03/2012 6,700 0.10 ▲ 1.52 6,400 6,700 6,400 3,920 26,264,000
15/03/2012 6,600 0.10 ▲ 1.54 6,500 6,600 6,500 5,230 34,518,000
14/03/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 15,520 100,880,000
13/03/2012 6,500 -0.10 ▼ -1.52 6,500 6,500 6,500 2,880 18,720,000
12/03/2012 6,600 -0.10 ▼ -1.49 6,600 6,600 6,400 44,730 295,218,000
09/03/2012 6,700 0.30 ▲ 4.69 6,200 6,700 6,200 16,510 110,617,000
08/03/2012 6,400 -0.30 ▼ -4.48 6,700 6,700 6,400 13,260 84,864,000
07/03/2012 6,700 0.00 ■■ 0.00 6,500 6,700 6,400 28,220 189,074,000
06/03/2012 6,700 0.10 ▲ 1.52 6,900 6,900 6,400 31,770 212,859,000
05/03/2012 6,600 0.30 ▲ 4.76 6,300 6,600 6,300 19,910 131,406,000
02/03/2012 6,300 0.10 ▲ 1.61 6,200 6,300 6,100 18,070 113,841,000
01/03/2012 6,200 0.00 ■■ 0.00 6,300 6,300 6,100 3,680 22,816,000
29/02/2012 6,200 -0.10 ▼ -1.59 6,200 6,200 6,100 4,720 29,264,000
28/02/2012 6,300 0.20 ▲ 3.28 6,000 6,300 5,900 7,340 46,242,000
27/02/2012 6,100 0.00 ■■ 0.00 6,300 6,300 6,100 3,150 19,215,000
24/02/2012 6,100 0.10 ▲ 1.67 6,000 6,200 6,000 7,120 43,432,000
23/02/2012 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 3,130 18,780,000
22/02/2012 5,900 0.00 ■■ 0.00 5,800 6,000 5,800 4,890 28,851,000
21/02/2012 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 3,760 22,184,000
20/02/2012 5,900 0.10 ▲ 1.72 6,000 6,000 5,800 15,650 92,335,000
17/02/2012 5,800 0.10 ▲ 1.75 5,800 5,800 5,700 200 1,160,000
16/02/2012 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 910 5,187,000
15/02/2012 5,500 -0.10 ▼ -1.79 5,500 5,600 5,500 8,420 46,310,000
14/02/2012 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 730 4,088,000
13/02/2012 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 9,640 53,984,000
10/02/2012 5,700 -0.20 ▼ -3.39 5,800 5,900 5,700 15,760 89,832,000
09/02/2012 5,900 0.00 ■■ 0.00 5,800 6,000 5,800 1,850 10,915,000
08/02/2012 5,900 0.20 ▲ 3.51 5,700 5,900 5,600 11,120 65,608,000
07/02/2012 5,700 -0.30 ▼ -5.00 5,800 6,000 5,700 27,940 159,258,000
06/02/2012 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 3,900 23,400,000
03/02/2012 6,000 0.10 ▲ 1.69 6,100 6,100 5,800 14,710 88,260,000
02/02/2012 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 13,350 78,765,000
01/02/2012 5,800 -0.30 ▼ -4.92 6,000 6,000 5,800 38,220 221,676,000
31/01/2012 6,100 0.20 ▲ 3.39 5,900 6,100 5,900 16,170 98,637,000
30/01/2012 5,900 0.10 ▲ 1.72 6,000 6,000 5,900 670 3,953,000
20/01/2012 5,800 0.20 ▲ 3.57 5,500 5,800 5,500 23,420 135,836,000
19/01/2012 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 2,010 11,256,000
18/01/2012 5,500 0.10 ▲ 1.85 5,400 5,500 5,400 1,420 7,810,000
17/01/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 5,170 27,918,000
16/01/2012 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 4,130 22,302,000
13/01/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 10,490 55,597,000
12/01/2012 5,300 0.10 ▲ 1.92 5,300 5,300 5,200 10,110 53,583,000
11/01/2012 5,200 0.10 ▲ 1.96 5,300 5,300 5,200 4,040 21,008,000
10/01/2012 5,100 0.00 ■■ 0.00 5,200 5,300 5,100 860 4,386,000
09/01/2012 5,100 -0.20 ▼ -3.77 5,400 5,400 5,100 1,270 6,477,000
06/01/2012 5,300 0.10 ▲ 1.92 5,100 5,300 5,100 7,700 40,810,000
05/01/2012 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 23,340 121,368,000
04/01/2012 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 490 2,646,000
03/01/2012 5,300 0.10 ▲ 1.92 5,300 5,300 5,200 8,510 45,103,000
30/12/2011 5,200 0.10 ▲ 1.96 5,100 5,300 5,100 14,400 74,880,000
29/12/2011 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 3,100 15,810,000
28/12/2011 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 6,800 34,000,000
27/12/2011 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 4,120 20,188,000
26/12/2011 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 9,300 44,640,000
23/12/2011 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 8,120 38,976,000
22/12/2011 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 23,000 108,100,000
21/12/2011 4,700 -0.20 ▼ -4.08 4,800 5,000 4,700 21,350 100,345,000
20/12/2011 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 116,060 568,694,000
19/12/2011 4,900 -0.10 ▼ -2.00 4,900 4,900 4,800 89,910 440,559,000
16/12/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10,200 51,000,000
15/12/2011 5,000 0.20 ▲ 4.17 4,900 5,000 4,700 2,830 14,150,000
14/12/2011 4,800 -0.20 ▼ -4.00 5,000 5,100 4,800 75,100 360,480,000
13/12/2011 5,000 -0.20 ▼ -3.85 5,400 5,400 5,000 17,010 85,050,000
12/12/2011 5,200 -0.20 ▼ -3.70 5,300 5,300 5,200 10,300 53,560,000
09/12/2011 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 1,000 5,400,000
08/12/2011 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 440 2,376,000
07/12/2011 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 1,110 5,772,000
06/12/2011 5,300 -0.20 ▼ -3.64 5,400 5,500 5,300 33,780 179,034,000
05/12/2011 5,500 0.10 ▲ 1.85 5,500 5,600 5,500 4,400 24,200,000
02/12/2011 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 20 108,000
01/12/2011 5,200 -0.10 ▼ -1.89 5,400 5,400 5,200 5,340 27,768,000
30/11/2011 5,300 -0.10 ▼ -1.85 5,400 5,500 5,200 10,370 54,961,000
29/11/2011 5,400 -0.20 ▼ -3.57 5,400 5,600 5,400 4,360 23,544,000
28/11/2011 5,600 0.10 ▲ 1.82 5,600 5,600 5,600 1,020 5,712,000
25/11/2011 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 920 5,060,000
24/11/2011 5,600 -0.10 ▼ -1.75 5,500 5,600 5,500 6,800 38,080,000
23/11/2011 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 57,630 328,491,000
22/11/2011 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 8,950 51,015,000
21/11/2011 5,700 -0.10 ▼ -1.72 5,700 5,700 5,700 60 342,000
18/11/2011 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 460 2,668,000
17/11/2011 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 5,010 29,058,000
16/11/2011 5,800 0.10 ▲ 1.75 5,500 5,800 5,500 34,820 201,956,000
15/11/2011 5,700 -0.20 ▼ -3.39 5,700 5,800 5,700 27,270 155,439,000
14/11/2011 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 10,210 60,239,000
11/11/2011 5,800 -0.10 ▼ -1.69 5,900 5,900 5,800 8,930 51,794,000
10/11/2011 5,900 -0.10 ▼ -1.67 5,800 6,000 5,800 690 4,071,000
09/11/2011 6,000 0.10 ▲ 1.69 5,800 6,000 5,700 18,800 112,800,000
08/11/2011 5,900 0.20 ▲ 3.51 5,700 5,900 5,700 2,830 16,697,000
07/11/2011 5,700 -0.30 ▼ -5.00 6,200 6,200 5,700 15,260 86,982,000
04/11/2011 6,000 0.00 ■■ 0.00 6,300 6,300 6,000 2,940 17,640,000
03/11/2011 6,000 0.00 ■■ 0.00 6,200 6,200 5,700 80,940 485,640,000
02/11/2011 6,000 0.00 ■■ 0.00 5,900 6,000 5,800 3,340 20,040,000
01/11/2011 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 5,000 30,000,000
31/10/2011 6,000 0.00 ■■ 0.00 6,100 6,200 6,000 7,600 45,600,000
28/10/2011 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 13,430 80,580,000
27/10/2011 5,900 -0.10 ▼ -1.67 5,800 5,900 5,800 8,820 52,038,000
26/10/2011 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 25,810 154,860,000
25/10/2011 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 5,000 30,000,000
24/10/2011 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 14,900 87,910,000
21/10/2011 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 6,540 38,586,000
20/10/2011 5,900 0.00 ■■ 0.00 5,700 6,000 5,700 5,030 29,677,000
19/10/2011 5,900 0.10 ▲ 1.72 5,700 5,900 5,700 5,960 35,164,000
18/10/2011 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 8,100 46,980,000
17/10/2011 5,700 -0.20 ▼ -3.39 5,800 5,900 5,700 24,140 137,598,000
14/10/2011 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 10,070 59,413,000
13/10/2011 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 120 720,000
12/10/2011 5,900 -0.20 ▼ -3.28 6,000 6,100 5,900 11,040 65,136,000
11/10/2011 6,100 0.10 ▲ 1.67 6,000 6,100 5,900 17,630 107,543,000
10/10/2011 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 4,210 25,260,000
07/10/2011 6,000 0.10 ▲ 1.69 6,100 6,100 6,000 5,390 32,340,000
06/10/2011 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 11,450 67,555,000
05/10/2011 6,000 -0.10 ▼ -1.64 5,900 6,100 5,800 5,930 35,580,000
04/10/2011 6,100 0.00 ■■ 0.00 5,800 6,100 5,800 10,100 61,610,000
03/10/2011 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 6,510 39,711,000
30/09/2011 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 15,100 92,110,000
29/09/2011 6,100 0.10 ▲ 1.67 6,100 6,100 5,800 19,770 120,597,000
28/09/2011 6,000 -0.10 ▼ -1.64 6,000 6,100 5,900 43,860 263,160,000
27/09/2011 6,100 0.00 ■■ 0.00 6,100 6,300 6,000 31,400 191,540,000
26/09/2011 6,100 0.00 ■■ 0.00 6,100 6,400 6,000 15,780 96,258,000
23/09/2011 6,100 -0.10 ▼ -1.61 6,200 6,200 6,000 16,060 97,966,000
22/09/2011 6,200 0.00 ■■ 0.00 6,000 6,300 5,900 175,990 1,091,138,000
21/09/2011 6,200 -0.30 ▼ -4.62 6,700 6,700 6,200 6,050 37,510,000
20/09/2011 6,500 -0.20 ▼ -2.99 6,500 6,900 6,500 6,280 40,820,000
19/09/2011 6,700 -0.30 ▼ -4.29 6,700 6,700 6,700 7,290 48,843,000
16/09/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
15/09/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
14/09/2011 7,000 0.10 ▲ 1.45 7,000 7,000 6,900 1,180 8,260,000
13/09/2011 6,900 0.10 ▲ 1.47 6,800 7,000 6,600 29,090 200,721,000
12/09/2011 6,800 0.00 ■■ 0.00 6,900 6,900 6,500 4,010 27,268,000
09/09/2011 6,800 0.10 ▲ 1.49 6,800 6,800 6,500 4,500 30,600,000
08/09/2011 6,700 0.20 ▲ 3.08 6,800 6,800 6,600 9,500 63,650,000
07/09/2011 6,500 -0.30 ▼ -4.41 7,000 7,000 6,500 19,210 124,865,000
06/09/2011 6,800 -0.30 ▼ -4.23 7,200 7,200 6,800 12,320 83,776,000
05/09/2011 7,100 0.00 ■■ 0.00 6,900 7,100 6,800 21,030 149,313,000
01/09/2011 7,100 0.00 ■■ 0.00 7,000 7,200 7,000 470 3,337,000
31/08/2011 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 1,040 7,384,000
30/08/2011 7,100 0.10 ▲ 1.43 7,300 7,300 7,000 20,340 144,414,000
29/08/2011 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 4,420 30,940,000
26/08/2011 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 10,190 71,330,000
25/08/2011 7,000 -0.30 ▼ -4.11 7,000 7,000 7,000 3,500 24,500,000
24/08/2011 7,300 0.10 ▲ 1.39 7,400 7,400 7,000 7,170 52,341,000
23/08/2011 7,200 0.20 ▲ 2.86 7,200 7,200 6,900 9,850 70,920,000
22/08/2011 7,000 0.30 ▲ 4.48 6,500 7,000 6,500 30,410 212,870,000
19/08/2011 6,700 -0.10 ▼ -1.47 6,500 6,700 6,500 510 3,417,000
18/08/2011 6,800 0.10 ▲ 1.49 6,500 6,800 6,500 3,900 26,520,000
17/08/2011 6,700 0.10 ▲ 1.52 6,700 6,700 6,700 20 134,000
16/08/2011 6,600 0.30 ▲ 4.76 6,200 6,600 6,200 650 4,290,000
15/08/2011 6,300 0.00 ■■ 0.00 6,300 6,500 6,300 11,930 75,159,000
12/08/2011 6,300 0.10 ▲ 1.61 6,400 6,400 6,200 2,180 13,734,000
11/08/2011 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 8,030 49,786,000
10/08/2011 6,200 0.20 ▲ 3.33 6,200 6,200 6,000 3,280 20,336,000
09/08/2011 6,000 -0.30 ▼ -4.76 6,300 6,300 6,000 6,410 38,460,000
08/08/2011 6,300 0.00 ■■ 0.00 6,600 6,600 6,300 3,160 19,908,000
05/08/2011 6,300 -0.20 ▼ -3.08 6,200 6,400 6,200 1,430 9,009,000
04/08/2011 6,500 0.10 ▲ 1.56 6,600 6,600 6,300 840 5,460,000
03/08/2011 6,400 0.00 ■■ 0.00 6,400 6,500 6,100 4,750 30,400,000
02/08/2011 6,400 0.00 ■■ 0.00 6,600 6,600 6,200 4,300 27,520,000
01/08/2011 6,400 -0.30 ▼ -4.48 6,700 6,800 6,400 2,120 13,568,000
29/07/2011 6,700 -0.10 ▼ -1.47 6,600 6,800 6,500 4,540 30,418,000
28/07/2011 6,800 -0.10 ▼ -1.45 6,900 6,900 6,600 17,450 118,660,000
27/07/2011 6,900 0.10 ▲ 1.47 6,900 6,900 6,500 340 2,346,000
26/07/2011 6,800 0.10 ▲ 1.49 6,800 6,800 6,400 240 1,632,000
25/07/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
22/07/2011 6,700 -0.10 ▼ -1.47 6,500 6,900 6,500 1,030 6,901,000
21/07/2011 6,800 0.00 ■■ 0.00 6,500 6,800 6,500 1,340 9,112,000
20/07/2011 6,800 -0.10 ▼ -1.45 6,600 6,900 6,600 690 4,692,000
19/07/2011 6,900 -0.10 ▼ -1.43 6,700 6,900 6,700 360 2,484,000
18/07/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
15/07/2011 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 100 700,000
14/07/2011 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 2,290 16,030,000
13/07/2011 7,000 -0.30 ▼ -4.11 7,400 7,400 7,000 530 3,710,000
12/07/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
11/07/2011 7,300 0.10 ▲ 1.39 6,900 7,300 6,900 510 3,723,000
08/07/2011 7,200 -0.10 ▼ -1.37 7,000 7,200 7,000 20 144,000
07/07/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
06/07/2011 7,300 0.10 ▲ 1.39 7,300 7,300 7,300 10 73,000
05/07/2011 7,200 0.20 ▲ 2.86 6,800 7,200 6,800 600 4,320,000
04/07/2011 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 6,130 42,910,000
01/07/2011 7,100 0.30 ▲ 4.41 6,800 7,100 6,500 30,040 213,284,000
30/06/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
29/06/2011 6,800 0.10 ▲ 1.49 6,400 6,800 6,400 520 3,536,000
28/06/2011 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 980 6,566,000
27/06/2011 6,700 -0.20 ▼ -2.90 6,600 6,700 6,600 550 3,685,000
24/06/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,600 2,740 18,906,000
23/06/2011 6,900 0.20 ▲ 2.99 7,000 7,000 6,900 5,290 36,501,000
22/06/2011 7,700 0.10 ▲ 1.32 7,900 7,900 7,500 4,580 35,266,000
21/06/2011 7,600 0.30 ▲ 4.11 7,100 7,600 7,100 2,710 20,596,000
20/06/2011 7,300 -0.30 ▼ -3.95 7,700 7,700 7,300 8,700 63,510,000
17/06/2011 7,600 0.00 ■■ 0.00 7,800 7,800 7,600 3,040 23,104,000
16/06/2011 7,600 -0.20 ▼ -2.56 7,800 7,900 7,500 1,030 7,828,000
15/06/2011 7,800 -0.10 ▼ -1.27 7,900 7,900 7,600 21,160 165,048,000
14/06/2011 7,900 0.20 ▲ 2.60 7,700 7,900 7,700 4,390 34,681,000
13/06/2011 7,700 0.10 ▲ 1.32 7,800 7,800 7,700 4,010 30,877,000
10/06/2011 7,600 0.20 ▲ 2.70 7,500 7,700 7,500 6,710 50,996,000
09/06/2011 7,400 0.10 ▲ 1.37 7,300 7,500 7,300 5,790 42,846,000
08/06/2011 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 2,020 14,746,000
07/06/2011 7,300 0.30 ▲ 4.29 7,000 7,300 7,000 230 1,679,000
06/06/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 240 1,680,000
03/06/2011 7,000 -0.30 ▼ -4.11 7,300 7,300 7,000 5,070 35,490,000
02/06/2011 7,300 0.10 ▲ 1.39 7,400 7,500 7,200 3,070 22,411,000
01/06/2011 7,200 0.10 ▲ 1.41 7,300 7,300 7,000 670 4,824,000
31/05/2011 7,100 -0.20 ▼ -2.74 7,100 7,100 7,000 2,620 18,602,000
30/05/2011 7,300 0.10 ▲ 1.39 7,000 7,300 7,000 290 2,117,000
27/05/2011 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 70 504,000
26/05/2011 7,000 0.10 ▲ 1.45 6,600 7,000 6,600 1,570 10,990,000
25/05/2011 6,900 -0.30 ▼ -4.17 6,900 7,200 6,900 810 5,589,000
24/05/2011 7,200 -0.30 ▼ -4.00 7,500 7,500 7,200 55,950 402,840,000
23/05/2011 7,500 0.30 ▲ 4.17 7,100 7,500 7,100 11,110 83,325,000
20/05/2011 7,200 -0.10 ▼ -1.37 7,500 7,500 7,200 5,010 36,072,000
19/05/2011 7,300 0.00 ■■ 0.00 7,200 7,600 7,200 1,330 9,709,000
18/05/2011 7,300 -0.20 ▼ -2.67 7,500 7,500 7,300 6,160 44,968,000
17/05/2011 7,500 0.00 ■■ 0.00 7,600 7,600 7,400 7,660 57,450,000
16/05/2011 7,500 -0.30 ▼ -3.85 7,900 7,900 7,500 4,750 35,625,000
13/05/2011 7,800 -0.20 ▼ -2.50 7,800 7,900 7,800 2,970 23,166,000
12/05/2011 8,000 -0.20 ▼ -2.44 8,200 8,200 7,800 1,310 10,480,000
11/05/2011 8,200 0.20 ▲ 2.50 7,900 8,200 7,800 3,850 31,570,000
10/05/2011 8,000 0.20 ▲ 2.56 7,800 8,100 7,800 3,840 30,720,000
09/05/2011 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 3,790 29,562,000
06/05/2011 8,000 0.00 ■■ 0.00 7,900 8,100 7,900 1,610 12,880,000
05/05/2011 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 990 7,920,000
04/05/2011 7,900 -0.10 ▼ -1.25 8,200 8,200 7,900 8,210 64,859,000
29/04/2011 8,000 -0.10 ▼ -1.23 7,800 8,200 7,700 500 4,000,000
28/04/2011 8,100 -0.10 ▼ -1.22 8,000 8,200 7,800 710 5,751,000
27/04/2011 8,200 -0.40 ▼ -4.65 8,200 8,300 8,200 550 4,510,000
26/04/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
25/04/2011 8,600 0.40 ▲ 4.88 7,800 8,600 7,800 750 6,450,000
22/04/2011 8,200 -0.40 ▼ -4.65 8,200 8,200 8,200 2,930 24,026,000
21/04/2011 8,600 0.10 ▲ 1.18 8,600 8,600 8,100 490 4,214,000
20/04/2011 8,500 0.10 ▲ 1.19 8,600 8,600 8,500 20 170,000
19/04/2011 8,400 -0.40 ▼ -4.55 8,400 8,600 8,400 380 3,192,000
18/04/2011 8,800 0.20 ▲ 2.33 8,900 8,900 8,600 73 642,400
15/04/2011 8,600 -0.40 ▼ -4.44 8,600 8,900 8,600 3,670 31,562,000
14/04/2011 9,000 0.40 ▲ 4.65 9,000 9,000 9,000 20 180,000
13/04/2011 8,600 -0.20 ▼ -2.27 8,600 8,600 8,600 150 1,290,000
08/04/2011 8,800 0.10 ▲ 1.15 8,800 8,800 8,800 130 1,144,000
07/04/2011 8,700 -0.10 ▼ -1.14 8,500 8,800 8,400 2,990 26,013,000
06/04/2011 8,800 0.30 ▲ 3.53 8,500 8,800 8,500 7,250 63,800,000
05/04/2011 8,500 -0.10 ▼ -1.16 8,500 8,500 8,500 500 4,250,000
04/04/2011 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 600 5,160,000
01/04/2011 8,600 -0.20 ▼ -2.27 8,400 9,100 8,400 19,020 163,572,000
31/03/2011 8,800 0.20 ▲ 2.33 8,500 8,800 8,300 18,270 160,776,000
30/03/2011 8,600 0.10 ▲ 1.18 8,200 8,600 8,200 14,910 128,226,000
29/03/2011 8,500 -0.20 ▼ -2.30 8,800 8,800 8,400 1,230 10,455,000
28/03/2011 8,700 -0.30 ▼ -3.33 8,700 8,700 8,600 23,070 200,709,000
25/03/2011 9,000 0.00 ■■ 0.00 8,800 9,000 8,700 15,320 137,880,000
24/03/2011 9,000 0.00 ■■ 0.00 8,800 9,000 8,700 24,620 221,580,000
23/03/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 15,600 140,400,000
22/03/2011 9,000 0.00 ■■ 0.00 8,600 9,000 8,600 7,790 70,110,000
21/03/2011 9,000 0.00 ■■ 0.00 8,900 9,000 8,700 6,700 60,300,000
18/03/2011 9,000 0.30 ▲ 3.45 8,300 9,000 8,300 26,090 234,810,000
17/03/2011 8,700 0.10 ▲ 1.16 8,700 8,700 8,600 2,500 21,750,000
16/03/2011 8,600 0.00 ■■ 0.00 8,200 8,800 8,200 6,600 56,760,000
15/03/2011 8,600 0.20 ▲ 2.38 8,000 8,600 8,000 30,580 262,988,000
14/03/2011 8,400 0.00 ■■ 0.00 8,100 8,500 8,100 21,210 178,164,000
11/03/2011 8,400 0.40 ▲ 5.00 8,000 8,400 8,000 25,520 214,368,000
10/03/2011 8,000 0.00 ■■ 0.00 8,400 8,400 8,000 30 240,000
09/03/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,390 11,120,000
08/03/2011 8,000 -0.40 ▼ -4.76 8,000 8,000 8,000 2,400 19,200,000
07/03/2011 8,400 0.10 ▲ 1.20 8,400 8,400 8,400 20 168,000
04/03/2011 8,300 -0.20 ▼ -2.35 8,300 8,300 8,300 2,620 21,746,000
03/03/2011 8,500 0.40 ▲ 4.94 7,800 8,500 7,800 180 1,530,000
02/03/2011 8,100 -0.40 ▼ -4.71 8,300 8,300 8,100 9,890 80,109,000
01/03/2011 8,500 -0.10 ▼ -1.16 8,300 8,500 8,300 1,630 13,855,000
28/02/2011 8,600 0.10 ▲ 1.18 8,600 8,600 8,600 110 946,000
25/02/2011 8,500 0.40 ▲ 4.94 8,400 8,500 8,400 22,150 188,275,000
24/02/2011 8,100 0.40 ▲ 5.19 7,900 8,100 7,900 160 1,296,000
23/02/2011 7,700 0.10 ▲ 1.32 7,500 7,900 7,500 3,190 24,563,000
22/02/2011 7,600 -0.20 ▼ -2.56 7,800 8,100 7,600 6,400 48,640,000
21/02/2011 7,800 -0.40 ▼ -4.88 8,000 8,000 7,800 6,740 52,572,000
18/02/2011 8,200 -0.30 ▼ -3.53 8,500 8,500 8,200 7,220 59,204,000
17/02/2011 8,500 -0.10 ▼ -1.16 8,400 8,500 8,300 7,380 62,730,000
16/02/2011 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 2,820 24,252,000
15/02/2011 8,600 0.00 ■■ 0.00 8,400 8,800 8,400 1,570 13,502,000
14/02/2011 8,600 -0.20 ▼ -2.27 8,800 8,800 8,600 9,870 84,882,000
11/02/2011 8,800 0.00 ■■ 0.00 9,100 9,100 8,700 4,970 43,736,000
10/02/2011 8,800 -0.20 ▼ -2.22 8,800 9,000 8,800 1,720 15,136,000
09/02/2011 9,000 0.00 ■■ 0.00 8,800 9,100 8,700 22,400 201,600,000
08/02/2011 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 850 7,650,000
28/01/2011 8,800 -0.10 ▼ -1.12 8,900 8,900 8,700 10,090 88,792,000
27/01/2011 8,900 0.20 ▲ 2.30 8,600 8,900 8,600 24,120 214,668,000
26/01/2011 8,700 0.20 ▲ 2.35 8,700 8,700 8,700 20 174,000
25/01/2011 8,500 -0.30 ▼ -3.41 8,400 8,700 8,400 1,900 16,150,000
24/01/2011 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 80 704,000
21/01/2011 8,800 0.40 ▲ 4.76 8,600 8,800 8,300 53,740 472,912,000
20/01/2011 8,400 -0.10 ▼ -1.18 8,500 8,600 8,400 7,410 62,244,000
19/01/2011 8,500 0.30 ▲ 3.66 8,400 8,500 8,400 2,040 17,340,000
18/01/2011 8,200 -0.30 ▼ -3.53 8,300 8,400 8,200 5,440 44,608,000
17/01/2011 8,500 0.10 ▲ 1.19 8,300 8,500 8,300 16,610 141,185,000
14/01/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 4,320 36,288,000
13/01/2011 8,400 0.10 ▲ 1.20 8,500 8,500 8,300 4,110 34,524,000
12/01/2011 8,300 0.20 ▲ 2.47 8,400 8,400 8,300 400 3,320,000
11/01/2011 8,100 -0.20 ▼ -2.41 8,200 8,300 8,100 7,850 63,585,000
10/01/2011 8,300 -0.20 ▼ -2.35 8,300 8,300 8,300 2,710 22,493,000
07/01/2011 8,500 0.20 ▲ 2.41 8,500 8,500 8,300 4,730 40,205,000
06/01/2011 8,300 -0.20 ▼ -2.35 8,600 8,700 8,300 1,180 9,794,000
05/01/2011 8,500 -0.30 ▼ -3.41 8,900 8,900 8,500 9,040 76,840,000
04/01/2011 8,800 -0.10 ▼ -1.12 8,800 8,800 8,800 2,000 17,600,000
31/12/2010 8,900 -0.10 ▼ -1.11 8,700 8,900 8,700 12,470 110,983,000
30/12/2010 9,000 0.00 ■■ 0.00 8,800 9,000 8,800 13,320 119,880,000
29/12/2010 9,000 0.10 ▲ 1.12 9,000 9,000 8,500 27,280 245,520,000
28/12/2010 8,900 0.30 ▲ 3.49 8,600 8,900 8,400 17,410 154,949,000
27/12/2010 8,600 0.20 ▲ 2.38 8,400 8,600 8,200 13,230 113,778,000
24/12/2010 8,400 -0.30 ▼ -3.45 8,400 8,800 8,300 17,570 147,588,000
23/12/2010 8,700 0.10 ▲ 1.16 8,400 8,700 8,300 28,370 246,819,000
22/12/2010 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 7,460 64,156,000
21/12/2010 8,600 0.10 ▲ 1.18 8,500 8,600 8,300 4,020 34,572,000
20/12/2010 8,500 -0.10 ▼ -1.16 8,500 8,500 8,500 1,040 8,840,000
17/12/2010 8,600 0.20 ▲ 2.38 8,500 8,800 8,400 7,890 67,854,000
16/12/2010 8,400 -0.30 ▼ -3.45 8,400 8,600 8,400 2,750 23,100,000
15/12/2010 8,700 0.00 ■■ 0.00 8,900 8,900 8,400 5,080 44,196,000
14/12/2010 8,700 -0.10 ▼ -1.14 8,500 8,700 8,500 28,910 251,517,000
13/12/2010 8,800 0.30 ▲ 3.53 8,700 8,900 8,600 31,560 277,728,000
10/12/2010 8,500 0.10 ▲ 1.19 8,600 8,600 8,300 14,930 126,905,000
09/12/2010 8,400 0.20 ▲ 2.44 8,100 8,400 8,000 860 7,224,000
08/12/2010 8,200 -0.40 ▼ -4.65 8,300 8,400 8,200 17,380 142,516,000
07/12/2010 8,600 -0.40 ▼ -4.44 9,000 9,000 8,600 25,580 219,988,000
06/12/2010 9,000 0.10 ▲ 1.12 9,100 9,100 8,700 14,300 128,700,000
03/12/2010 8,900 0.40 ▲ 4.71 8,900 8,900 8,600 59,750 531,775,000
02/12/2010 8,500 0.10 ▲ 1.19 8,400 8,500 8,300 23,270 197,795,000
01/12/2010 8,400 0.10 ▲ 1.20 8,300 8,500 8,200 19,530 164,052,000
30/11/2010 8,300 0.20 ▲ 2.47 8,100 8,400 8,100 51,120 424,296,000
29/11/2010 8,100 0.20 ▲ 2.53 7,700 8,100 7,700 15,980 129,438,000
26/11/2010 7,900 0.00 ■■ 0.00 7,900 8,100 7,700 22,570 178,303,000
25/11/2010 7,900 0.30 ▲ 3.95 7,400 7,900 7,400 26,420 208,718,000
24/11/2010 7,600 0.20 ▲ 2.70 7,500 7,700 7,400 16,870 128,212,000
23/11/2010 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 7,370 54,538,000
22/11/2010 7,300 -0.20 ▼ -2.67 7,400 7,500 7,200 33,510 244,623,000
19/11/2010 7,500 0.00 ■■ 0.00 7,500 7,700 7,500 5,020 37,650,000
18/11/2010 7,500 -0.10 ▼ -1.32 7,700 7,800 7,500 6,730 50,475,000
17/11/2010 7,600 0.10 ▲ 1.33 7,200 7,600 7,200 12,350 93,860,000
16/11/2010 7,500 0.00 ■■ 0.00 7,200 7,500 7,200 12,380 92,850,000
15/11/2010 7,500 0.00 ■■ 0.00 7,400 7,500 7,200 7,360 55,200,000
12/11/2010 7,500 -0.20 ▼ -2.60 7,600 7,600 7,400 28,500 213,750,000
11/11/2010 7,700 -0.20 ▼ -2.53 7,800 7,900 7,700 7,810 60,137,000
10/11/2010 7,900 0.10 ▲ 1.28 7,800 7,900 7,700 17,130 135,327,000
09/11/2010 7,800 -0.30 ▼ -3.70 8,000 8,000 7,800 30,610 238,758,000
08/11/2010 8,100 -0.20 ▼ -2.41 8,300 8,300 8,000 23,520 190,512,000
05/11/2010 8,300 0.00 ■■ 0.00 8,200 8,300 8,000 8,190 67,977,000
04/11/2010 8,300 0.20 ▲ 2.47 8,100 8,300 8,100 1,680 13,944,000
03/11/2010 8,100 -0.20 ▼ -2.41 8,000 8,200 8,000 1,920 15,552,000
02/11/2010 8,300 -0.10 ▼ -1.19 8,100 8,300 8,000 17,220 142,926,000
01/11/2010 8,400 0.00 ■■ 0.00 8,400 8,400 8,100 9,750 81,900,000
29/10/2010 8,400 0.20 ▲ 2.44 8,200 8,400 8,200 6,210 52,164,000
28/10/2010 8,200 0.10 ▲ 1.23 8,400 8,400 8,200 34,270 281,014,000
27/10/2010 8,100 0.30 ▲ 3.85 8,100 8,100 8,000 29,400 238,140,000
26/10/2010 7,800 0.30 ▲ 4.00 7,800 7,800 7,800 21,090 164,502,000
25/10/2010 7,500 -0.10 ▼ -1.32 7,600 7,600 7,400 14,610 109,575,000
22/10/2010 7,600 0.20 ▲ 2.70 7,500 7,600 7,400 19,930 151,468,000
21/10/2010 7,400 0.00 ■■ 0.00 7,500 7,500 7,100 19,660 145,484,000
20/10/2010 7,400 -0.30 ▼ -3.90 7,700 7,700 7,400 9,480 70,152,000
19/10/2010 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 4,750 36,575,000
18/10/2010 7,700 0.00 ■■ 0.00 7,800 7,800 7,600 4,320 33,264,000
15/10/2010 7,700 -0.10 ▼ -1.28 7,900 7,900 7,600 2,050 15,785,000
14/10/2010 7,800 0.00 ■■ 0.00 7,700 7,800 7,700 5,910 46,098,000
13/10/2010 7,800 0.10 ▲ 1.30 7,800 7,800 7,700 2,820 21,996,000
12/10/2010 7,700 -0.20 ▼ -2.53 8,000 8,000 7,700 17,670 136,059,000
11/10/2010 7,900 0.10 ▲ 1.28 7,800 7,900 7,700 6,420 50,718,000
08/10/2010 7,800 0.10 ▲ 1.30 7,600 7,900 7,600 1,750 13,650,000
07/10/2010 7,700 -0.30 ▼ -3.75 8,000 8,000 7,600 8,730 67,221,000
06/10/2010 8,000 0.10 ▲ 1.27 7,800 8,000 7,800 7,560 60,480,000
05/10/2010 7,900 0.30 ▲ 3.95 7,400 7,900 7,400 36,130 285,427,000
04/10/2010 7,600 -0.30 ▼ -3.80 7,900 7,900 7,600 22,740 172,824,000
01/10/2010 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 4,370 34,523,000
30/09/2010 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 6,270 50,160,000
29/09/2010 8,000 -0.20 ▼ -2.44 8,100 8,200 8,000 7,110 56,880,000
28/09/2010 8,200 0.10 ▲ 1.23 8,300 8,300 8,100 1,480 12,136,000
27/09/2010 8,100 0.10 ▲ 1.25 8,000 8,200 8,000 19,000 153,900,000
24/09/2010 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 9,780 78,240,000
23/09/2010 8,000 -0.20 ▼ -2.44 8,100 8,100 8,000 6,870 54,960,000
22/09/2010 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 1,090 8,938,000
21/09/2010 8,200 -0.10 ▼ -1.20 8,400 8,400 8,100 2,400 19,680,000
20/09/2010 8,300 0.00 ■■ 0.00 8,400 8,400 8,000 20,820 172,806,000
17/09/2010 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 18,600 154,380,000
16/09/2010 8,300 0.00 ■■ 0.00 8,400 8,400 8,100 3,080 25,564,000
15/09/2010 8,300 0.10 ▲ 1.22 8,000 8,300 8,000 3,010 24,983,000
14/09/2010 8,200 0.10 ▲ 1.23 8,300 8,300 8,100 2,910 23,862,000
13/09/2010 8,100 -0.20 ▼ -2.41 8,200 8,300 7,900 19,290 156,249,000
10/09/2010 8,300 -0.10 ▼ -1.19 8,400 8,400 8,100 10,810 89,723,000
09/09/2010 8,400 0.30 ▲ 3.70 8,200 8,400 8,200 10,660 89,544,000
08/09/2010 8,100 -0.20 ▼ -2.41 8,300 8,300 8,100 13,110 106,191,000
07/09/2010 8,300 -0.20 ▼ -2.35 8,300 8,500 8,300 26,700 221,610,000
06/09/2010 8,500 0.20 ▲ 2.41 8,300 8,600 8,300 25,390 215,815,000
01/09/2010 8,300 -0.10 ▼ -1.19 8,200 8,400 8,200 17,980 149,234,000
31/08/2010 8,400 0.00 ■■ 0.00 8,500 8,600 8,400 12,160 102,144,000
30/08/2010 8,400 0.40 ▲ 5.00 8,400 8,400 8,200 26,490 222,516,000
27/08/2010 8,000 0.00 ■■ 0.00 8,200 8,200 7,900 12,860 102,880,000
26/08/2010 8,000 0.30 ▲ 3.90 8,000 8,000 7,900 31,990 255,920,000
25/08/2010 7,700 -0.30 ▼ -3.75 8,000 8,000 7,600 28,110 216,447,000
24/08/2010 8,000 -0.40 ▼ -4.76 8,100 8,200 8,000 45,590 364,720,000
23/08/2010 8,400 0.10 ▲ 1.20 8,300 8,600 8,300 15,450 129,780,000
20/08/2010 8,300 -0.10 ▼ -1.19 8,500 8,500 8,100 17,410 144,503,000
19/08/2010 8,400 0.00 ■■ 0.00 8,500 8,500 8,300 20,650 173,460,000
18/08/2010 8,400 -0.20 ▼ -2.33 8,600 8,600 8,400 6,150 51,660,000
17/08/2010 8,600 -0.20 ▼ -2.27 8,500 8,800 8,500 4,140 35,604,000
16/08/2010 8,800 0.30 ▲ 3.53 8,700 8,800 8,600 36,290 319,352,000
13/08/2010 8,500 0.40 ▲ 4.94 8,100 8,500 8,100 24,410 207,485,000
12/08/2010 8,100 -0.40 ▼ -4.71 8,500 8,500 8,100 38,450 311,445,000
11/08/2010 8,500 0.20 ▲ 2.41 8,300 8,700 8,300 11,910 101,235,000
10/08/2010 8,300 -0.40 ▼ -4.60 8,700 8,700 8,300 46,830 388,689,000
09/08/2010 8,700 -0.10 ▼ -1.14 8,800 8,800 8,500 31,080 270,396,000
06/08/2010 8,800 -0.10 ▼ -1.12 9,000 9,000 8,800 28,970 254,936,000
05/08/2010 8,900 -0.20 ▼ -2.20 9,100 9,100 8,800 52,200 464,580,000
04/08/2010 9,100 -0.10 ▼ -1.09 9,000 9,100 8,900 17,280 157,248,000
03/08/2010 9,200 0.10 ▲ 1.10 9,100 9,200 9,100 16,600 152,720,000
02/08/2010 9,100 -0.10 ▼ -1.09 9,400 9,500 9,100 87,310 794,521,000
30/07/2010 9,200 0.40 ▲ 4.55 9,200 9,200 9,200 157,910 1,452,772,000
29/07/2010 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 32,730 288,024,000
28/07/2010 8,800 -0.10 ▼ -1.12 8,900 8,900 8,700 12,610 110,968,000
27/07/2010 8,900 -0.10 ▼ -1.11 9,000 9,000 8,900 11,240 100,036,000
26/07/2010 9,000 -0.10 ▼ -1.10 9,100 9,100 9,000 9,470 85,230,000
23/07/2010 9,100 0.00 ■■ 0.00 9,200 9,200 9,100 11,820 107,562,000
22/07/2010 9,100 -0.20 ▼ -2.15 9,300 9,300 9,000 21,830 198,653,000
21/07/2010 9,300 0.30 ▲ 3.33 9,000 9,400 9,000 47,500 441,750,000
20/07/2010 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 12,420 111,780,000
19/07/2010 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 6,440 57,960,000
16/07/2010 9,000 0.00 ■■ 0.00 9,100 9,300 9,000 49,660 446,940,000
15/07/2010 9,000 -0.20 ▼ -2.17 9,200 9,300 9,000 20,080 180,720,000
14/07/2010 9,200 0.10 ▲ 1.10 9,300 9,300 9,100 38,990 358,708,000
13/07/2010 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 11,590 105,469,000
12/07/2010 9,100 -0.20 ▼ -2.15 9,200 9,300 9,100 14,840 135,044,000
09/07/2010 9,300 -0.10 ▼ -1.06 9,400 9,400 9,200 22,960 213,528,000
08/07/2010 9,400 0.10 ▲ 1.08 9,400 9,500 9,400 50,910 478,554,000
07/07/2010 9,300 0.20 ▲ 2.20 9,200 9,300 9,200 47,500 441,750,000
06/07/2010 9,100 -0.10 ▼ -1.09 9,200 9,200 9,100 48,660 442,806,000
05/07/2010 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 39,930 367,356,000
02/07/2010 9,200 0.10 ▲ 1.10 9,200 9,200 9,100 42,820 393,944,000
01/07/2010 9,100 -0.10 ▼ -1.09 9,000 9,200 9,000 16,660 151,606,000
30/06/2010 9,200 0.10 ▲ 1.10 8,900 9,200 8,900 29,040 267,168,000
29/06/2010 9,100 0.10 ▲ 1.11 9,100 9,200 9,000 50,970 463,827,000
28/06/2010 9,000 0.20 ▲ 2.27 8,800 9,000 8,800 17,190 154,710,000
25/06/2010 8,800 -0.10 ▼ -1.12 9,000 9,000 8,800 12,420 109,296,000
24/06/2010 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 38,310 340,959,000
23/06/2010 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 13,560 120,684,000
22/06/2010 8,900 -0.20 ▼ -2.20 9,000 9,100 8,900 19,610 174,529,000
21/06/2010 9,100 0.10 ▲ 1.11 9,100 9,100 8,800 15,500 141,050,000
18/06/2010 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 11,210 100,890,000
17/06/2010 9,000 0.00 ■■ 0.00 9,000 9,200 9,000 12,690 114,210,000
16/06/2010 9,000 0.10 ▲ 1.12 9,200 9,200 8,900 48,590 437,310,000
15/06/2010 9,700 -0.20 ▼ -2.02 9,900 9,900 9,600 30,790 298,663,000
14/06/2010 9,900 0.20 ▲ 2.06 9,700 9,900 9,400 116,010 1,148,499,000
11/06/2010 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 65,020 630,694,000
10/06/2010 9,700 0.20 ▲ 2.11 9,700 9,900 9,600 87,810 851,757,000
09/06/2010 9,500 0.40 ▲ 4.40 9,500 9,500 9,500 112,150 1,065,425,000
08/06/2010 9,100 0.10 ▲ 1.11 9,000 9,300 9,000 26,120 237,692,000
07/06/2010 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 48,330 434,970,000
04/06/2010 9,000 0.00 ■■ 0.00 9,100 9,100 8,900 22,970 206,730,000
03/06/2010 9,000 -0.10 ▼ -1.10 9,100 9,300 8,800 4,540 40,860,000
02/06/2010 9,100 0.20 ▲ 2.25 8,800 9,100 8,600 12,290 111,839,000
01/06/2010 8,900 -0.10 ▼ -1.11 8,800 8,900 8,700 15,970 142,133,000
31/05/2010 9,000 -0.40 ▼ -4.26 9,000 9,100 9,000 94,300 848,700,000
28/05/2010 9,400 0.40 ▲ 4.44 9,200 9,400 9,000 29,840 280,496,000
27/05/2010 9,000 -0.10 ▼ -1.10 9,100 9,200 8,900 22,290 200,610,000
26/05/2010 9,100 0.10 ▲ 1.11 8,900 9,200 8,900 18,640 169,624,000
25/05/2010 9,000 0.40 ▲ 4.65 8,800 9,000 8,600 19,090 171,810,000
24/05/2010 8,600 0.00 ■■ 0.00 8,600 8,800 8,500 23,050 198,230,000
21/05/2010 8,600 -0.40 ▼ -4.44 8,600 8,800 8,600 39,250 337,550,000
20/05/2010 9,000 -0.20 ▼ -2.17 8,800 9,200 8,800 21,370 192,330,000
19/05/2010 9,200 -0.40 ▼ -4.17 9,700 9,700 9,200 23,080 212,336,000
18/05/2010 9,600 0.10 ▲ 1.05 9,500 9,700 9,500 19,730 189,408,000
17/05/2010 9,500 -0.30 ▼ -3.06 9,700 9,700 9,500 28,580 271,510,000
14/05/2010 9,800 -0.20 ▼ -2.00 9,700 10,000 9,700 8,660 84,868,000
13/05/2010 10,000 0.20 ▲ 2.04 9,800 10,000 9,700 48,830 488,300,000
12/05/2010 9,800 -0.50 ▼ -4.85 10,200 10,200 9,800 64,290 630,042,000
11/05/2010 10,300 -0.10 ▼ -0.96 10,700 10,800 10,300 61,590 634,377,000
10/05/2010 10,400 -0.40 ▼ -3.70 10,600 10,700 10,300 70,770 736,008,000
07/05/2010 10,800 -0.30 ▼ -2.70 11,000 11,000 10,600 83,390 900,612,000
06/05/2010 11,100 0.50 ▲ 4.72 11,100 11,100 11,000 105,410 1,170,051,000
05/05/2010 10,600 0.40 ▲ 3.92 10,400 10,700 10,200 149,130 1,580,778,000
04/05/2010 10,200 0.40 ▲ 4.08 10,000 10,200 10,000 126,760 1,292,952,000
29/04/2010 9,800 0.40 ▲ 4.26 9,400 9,800 9,400 37,720 369,656,000
28/04/2010 9,400 -0.20 ▼ -2.08 9,600 9,600 9,300 44,700 420,180,000
27/04/2010 9,600 -0.30 ▼ -3.03 9,600 9,900 9,500 31,450 301,920,000
26/04/2010 9,900 0.00 ■■ 0.00 9,800 10,000 9,800 28,340 280,566,000
22/04/2010 9,900 0.20 ▲ 2.06 10,100 10,100 9,900 97,580 966,042,000
21/04/2010 9,700 0.40 ▲ 4.30 9,700 9,700 9,600 103,430 1,003,271,000
20/04/2010 9,300 -0.10 ▼ -1.06 9,300 9,500 9,300 34,520 321,036,000
19/04/2010 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 16,860 158,484,000
16/04/2010 9,400 0.10 ▲ 1.08 9,300 9,500 9,300 18,050 169,670,000
15/04/2010 9,300 -0.10 ▼ -1.06 9,400 9,500 9,300 29,100 270,630,000
14/04/2010 9,400 -0.10 ▼ -1.05 9,400 9,500 9,400 9,800 92,120,000
13/04/2010 9,500 -0.10 ▼ -1.04 9,500 9,500 9,400 25,910 246,145,000
12/04/2010 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 30,420 292,032,000
09/04/2010 9,600 0.20 ▲ 2.13 9,700 9,700 9,500 26,070 250,272,000
08/04/2010 9,400 0.20 ▲ 2.17 9,400 9,400 9,300 49,190 462,386,000
07/04/2010 9,200 0.20 ▲ 2.22 9,200 9,200 9,100 28,960 266,432,000
06/04/2010 9,000 0.00 ■■ 0.00 9,200 9,200 9,000 38,890 350,010,000
05/04/2010 9,000 -0.10 ▼ -1.10 9,100 9,200 9,000 13,560 122,040,000
02/04/2010 9,100 0.00 ■■ 0.00 9,000 9,200 9,000 8,120 73,892,000
01/04/2010 9,100 0.10 ▲ 1.11 9,000 9,100 8,900 20,150 183,365,000
31/03/2010 9,000 0.00 ■■ 0.00 9,000 9,200 9,000 18,040 162,360,000
30/03/2010 9,000 0.00 ■■ 0.00 9,000 9,200 9,000 14,590 131,310,000
29/03/2010 9,000 -0.20 ▼ -2.17 9,100 9,200 9,000 27,640 248,760,000
26/03/2010 9,200 0.10 ▲ 1.10 9,100 9,300 9,000 58,990 542,708,000
25/03/2010 9,100 0.10 ▲ 1.11 9,400 9,400 9,100 107,800 980,980,000
24/03/2010 9,000 0.30 ▲ 3.45 8,700 9,000 8,700 6,070 54,630,000
23/03/2010 8,700 -0.10 ▼ -1.14 8,700 9,000 8,700 16,720 145,464,000
22/03/2010 8,800 -0.10 ▼ -1.12 8,700 9,000 8,700 7,980 70,224,000
19/03/2010 8,900 -0.30 ▼ -3.26 9,000 9,200 8,900 39,060 347,634,000
18/03/2010 9,200 0.00 ■■ 0.00 8,900 9,200 8,800 12,490 114,908,000
17/03/2010 9,200 0.00 ■■ 0.00 9,100 9,200 8,900 19,960 183,632,000
16/03/2010 9,200 -0.30 ▼ -3.16 9,500 9,500 9,100 47,460 436,632,000
15/03/2010 9,500 0.20 ▲ 2.15 9,500 9,700 9,400 60,060 570,570,000
12/03/2010 9,300 0.40 ▲ 4.49 9,100 9,300 9,100 82,900 770,970,000
11/03/2010 8,900 0.10 ▲ 1.14 9,000 9,000 8,900 9,780 87,042,000
10/03/2010 8,800 0.00 ■■ 0.00 9,000 9,000 8,700 11,280 99,264,000
09/03/2010 8,800 0.00 ■■ 0.00 8,900 9,100 8,800 44,660 393,008,000
08/03/2010 8,800 0.40 ▲ 4.76 8,600 8,800 8,500 57,160 503,008,000
05/03/2010 8,400 0.00 ■■ 0.00 8,300 8,600 8,300 25,090 210,756,000
04/03/2010 8,400 0.10 ▲ 1.20 8,400 8,500 8,300 10,840 91,056,000
03/03/2010 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 15,920 132,136,000
02/03/2010 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 32,520 269,916,000
01/03/2010 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 21,500 178,450,000
26/02/2010 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 2,830 23,489,000
25/02/2010 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 670 5,561,000
24/02/2010 8,300 0.10 ▲ 1.22 8,200 8,400 8,100 1,520 12,616,000
23/02/2010 8,200 -0.40 ▼ -4.65 8,300 8,300 8,200 6,480 53,136,000
22/02/2010 8,600 0.10 ▲ 1.18 8,700 8,700 8,500 2,410 20,726,000
12/02/2010 8,500 -0.10 ▼ -1.16 8,500 8,600 8,500 8,430 71,655,000
11/02/2010 8,600 0.30 ▲ 3.61 8,300 8,600 8,300 9,120 78,432,000
10/02/2010 8,300 0.10 ▲ 1.22 8,200 8,400 8,200 3,920 32,536,000
09/02/2010 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 17,770 145,714,000
08/02/2010 8,200 -0.10 ▼ -1.20 8,200 8,300 8,200 3,740 30,668,000
05/02/2010 8,300 -0.20 ▼ -2.35 8,300 8,500 8,200 7,020 58,266,000
04/02/2010 8,500 0.10 ▲ 1.19 8,200 8,500 8,200 13,390 113,815,000
03/02/2010 8,400 0.10 ▲ 1.20 8,300 8,400 8,200 8,080 67,872,000
02/02/2010 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 7,060 58,598,000
01/02/2010 8,300 0.10 ▲ 1.22 8,200 8,300 8,100 3,430 28,469,000
29/01/2010 8,200 -0.10 ▼ -1.20 8,600 8,600 8,200 9,440 77,408,000
28/01/2010 8,300 0.00 ■■ 0.00 8,300 8,500 8,000 24,560 203,848,000
27/01/2010 8,300 -0.30 ▼ -3.49 8,400 8,600 8,200 26,750 222,025,000
26/01/2010 8,600 0.30 ▲ 3.61 8,200 8,700 8,200 8,390 72,154,000
25/01/2010 8,300 0.10 ▲ 1.22 8,200 8,300 8,200 17,200 142,760,000
22/01/2010 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 13,740 112,668,000
21/01/2010 8,200 -0.20 ▼ -2.38 8,400 8,400 8,100 5,380 44,116,000
20/01/2010 8,400 -0.30 ▼ -3.45 8,700 9,000 8,300 23,030 193,452,000
19/01/2010 8,700 0.40 ▲ 4.82 8,300 8,700 8,300 6,470 56,289,000
18/01/2010 8,300 -0.40 ▼ -4.60 8,900 8,900 8,300 23,720 196,876,000
15/01/2010 8,700 -0.10 ▼ -1.14 8,800 8,800 8,700 4,460 38,802,000
14/01/2010 8,800 0.10 ▲ 1.15 8,700 8,800 8,700 24,160 212,608,000
13/01/2010 8,700 -0.10 ▼ -1.14 8,800 8,800 8,600 11,530 100,311,000
12/01/2010 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 14,390 126,632,000
11/01/2010 8,800 0.00 ■■ 0.00 8,700 9,000 8,700 33,030 290,664,000
08/01/2010 8,800 -0.20 ▼ -2.22 9,000 9,300 8,800 32,730 288,024,000
07/01/2010 9,000 0.10 ▲ 1.12 9,000 9,000 8,900 26,600 239,400,000
06/01/2010 8,900 -0.30 ▼ -3.26 9,200 9,300 8,900 9,390 83,571,000
05/01/2010 9,200 0.10 ▲ 1.10 9,500 9,500 9,100 21,820 200,744,000
04/01/2010 9,100 0.40 ▲ 4.60 8,900 9,100 8,700 37,320 339,612,000
31/12/2009 8,700 -0.10 ▼ -1.14 9,000 9,000 8,700 25,010 217,587,000
30/12/2009 8,800 0.00 ■■ 0.00 8,600 9,000 8,600 3,770 33,176,000
29/12/2009 8,800 0.00 ■■ 0.00 8,600 8,800 8,600 25,580 225,104,000
28/12/2009 8,800 -0.30 ▼ -3.30 9,100 9,100 8,800 23,560 207,328,000
25/12/2009 9,100 0.20 ▲ 2.25 9,000 9,100 9,000 15,970 145,327,000
24/12/2009 8,900 0.20 ▲ 2.30 8,700 8,900 8,700 10,080 89,712,000
23/12/2009 8,700 -0.10 ▼ -1.14 8,400 8,700 8,400 12,230 106,401,000
22/12/2009 8,800 0.20 ▲ 2.33 8,800 9,000 8,600 32,630 287,144,000
21/12/2009 8,600 0.40 ▲ 4.88 8,500 8,600 8,400 25,790 221,794,000
18/12/2009 8,200 0.30 ▲ 3.80 8,100 8,200 8,100 13,730 112,586,000
17/12/2009 7,900 0.10 ▲ 1.28 7,800 8,100 7,800 10,000 79,000,000
16/12/2009 7,800 -0.40 ▼ -4.88 8,200 8,200 7,800 6,310 49,218,000
15/12/2009 8,200 0.00 ■■ 0.00 8,500 8,500 8,200 2,450 20,090,000
14/12/2009 8,200 0.00 ■■ 0.00 8,200 8,600 8,200 31,950 261,990,000
11/12/2009 8,200 -0.40 ▼ -4.65 8,200 8,200 8,200 33,220 272,404,000
10/12/2009 8,600 -0.40 ▼ -4.44 9,000 9,000 8,600 22,100 190,060,000
09/12/2009 9,000 -0.20 ▼ -2.17 9,000 9,000 8,800 33,510 301,590,000
08/12/2009 9,200 -0.10 ▼ -1.08 9,100 9,200 9,100 8,520 78,384,000
07/12/2009 9,300 0.00 ■■ 0.00 9,200 9,400 9,100 15,740 146,382,000
04/12/2009 9,300 0.10 ▲ 1.09 9,000 9,400 9,000 5,910 54,963,000
03/12/2009 9,200 -0.30 ▼ -3.16 9,400 9,400 9,200 13,640 125,488,000
02/12/2009 9,500 -0.30 ▼ -3.06 9,500 9,600 9,500 13,360 126,920,000
01/12/2009 9,800 0.30 ▲ 3.16 9,500 9,800 9,500 22,030 215,894,000
30/11/2009 9,500 0.00 ■■ 0.00 9,300 9,600 9,300 13,810 131,195,000
27/11/2009 9,500 0.40 ▲ 4.40 8,700 9,500 8,700 35,150 333,925,000
26/11/2009 9,100 -0.40 ▼ -4.21 9,100 9,200 9,100 90,620 824,642,000
25/11/2009 9,500 -0.40 ▼ -4.04 9,800 10,000 9,500 67,460 640,870,000
24/11/2009 9,900 -0.10 ▼ -1.00 9,900 10,100 9,900 22,890 226,611,000
23/11/2009 10,000 -0.10 ▼ -0.99 10,100 10,300 10,000 44,260 442,600,000
20/11/2009 10,100 0.00 ■■ 0.00 10,300 10,300 10,100 29,520 298,152,000
19/11/2009 10,100 0.00 ■■ 0.00 10,300 10,300 10,000 23,620 238,562,000
18/11/2009 10,100 -0.20 ▼ -1.94 10,000 10,300 10,000 28,390 286,739,000
17/11/2009 10,300 -0.10 ▼ -0.96 10,500 10,500 10,200 12,260 126,278,000
16/11/2009 10,400 0.30 ▲ 2.97 10,100 10,400 10,100 46,990 488,696,000
13/11/2009 10,100 -0.20 ▼ -1.94 10,300 10,400 10,100 29,450 297,445,000
12/11/2009 10,300 0.20 ▲ 1.98 10,500 10,600 10,200 45,140 464,942,000
11/11/2009 10,100 0.10 ▲ 1.00 10,300 10,400 10,000 23,970 242,097,000
10/11/2009 10,000 -0.10 ▼ -0.99 10,100 10,200 9,700 57,450 574,500,000
09/11/2009 10,100 -0.50 ▼ -4.72 10,200 10,300 10,100 37,920 382,992,000
06/11/2009 10,600 -0.40 ▼ -3.64 11,000 11,100 10,500 89,630 950,078,000
05/11/2009 11,000 0.50 ▲ 4.76 10,300 11,000 10,300 28,090 308,990,000
04/11/2009 10,500 0.50 ▲ 5.00 10,300 10,500 10,300 130,850 1,373,925,000
03/11/2009 10,000 -0.40 ▼ -3.85 10,200 10,400 9,900 58,110 581,100,000
02/11/2009 10,400 -0.30 ▼ -2.80 10,500 10,500 10,200 43,470 452,088,000
30/10/2009 10,700 0.50 ▲ 4.90 10,700 10,700 10,500 70,740 756,918,000
29/10/2009 10,200 -0.50 ▼ -4.67 10,300 10,500 10,200 145,920 1,488,384,000
28/10/2009 10,700 -0.10 ▼ -0.93 10,500 11,000 10,500 102,810 1,100,067,000
27/10/2009 10,800 -0.50 ▼ -4.42 10,800 10,900 10,800 72,400 781,920,000
26/10/2009 11,300 -0.50 ▼ -4.24 11,400 11,800 11,300 150,350 1,698,955,000
23/10/2009 11,800 -0.60 ▼ -4.84 12,400 12,400 11,800 233,100 2,750,580,000
22/10/2009 12,400 -0.20 ▼ -1.59 12,300 12,800 12,000 309,530 3,838,172,000
21/10/2009 12,600 0.60 ▲ 5.00 12,300 12,600 11,400 658,240 8,293,824,000
20/10/2009 12,000 0.50 ▲ 4.35 12,000 12,000 12,000 143,430 1,721,160,000
19/10/2009 11,500 0.50 ▲ 4.55 11,500 11,500 11,500 99,050 1,139,075,000
16/10/2009 11,000 0.50 ▲ 4.76 11,000 11,000 11,000 112,060 1,232,660,000
15/10/2009 10,500 0.50 ▲ 5.00 10,400 10,500 10,200 383,090 4,022,445,000
14/10/2009 10,000 0.40 ▲ 4.17 9,600 10,000 9,600 76,110 761,100,000
13/10/2009 9,600 0.10 ▲ 1.05 9,700 9,700 9,400 65,550 629,280,000
12/10/2009 9,500 0.00 ■■ 0.00 9,500 9,700 9,500 54,610 518,795,000
09/10/2009 9,500 0.00 ■■ 0.00 9,400 9,600 9,400 38,580 366,510,000
08/10/2009 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 27,660 262,770,000
07/10/2009 9,500 0.10 ▲ 1.06 9,500 9,800 9,500 23,350 221,825,000
06/10/2009 9,400 0.00 ■■ 0.00 9,600 9,600 9,400 11,110 104,434,000
05/10/2009 9,400 -0.10 ▼ -1.05 9,500 9,600 9,400 10,000 94,000,000
02/10/2009 9,500 -0.20 ▼ -2.06 9,600 9,700 9,500 78,300 743,850,000
01/10/2009 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 44,690 433,493,000
30/09/2009 9,700 -0.20 ▼ -2.02 9,800 9,900 9,700 45,500 441,350,000
29/09/2009 9,900 0.00 ■■ 0.00 9,800 10,000 9,700 39,600 392,040,000
28/09/2009 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 35,350 349,965,000
25/09/2009 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 15,720 155,628,000
24/09/2009 9,900 -0.10 ▼ -1.00 10,000 10,100 9,800 49,800 493,020,000
23/09/2009 10,000 0.00 ■■ 0.00 10,100 10,200 10,000 76,950 769,500,000
22/09/2009 10,000 -0.10 ▼ -0.99 10,100 10,200 10,000 50,930 509,300,000
21/09/2009 10,100 -0.10 ▼ -0.98 10,200 10,300 10,100 42,300 427,230,000
18/09/2009 10,200 0.00 ■■ 0.00 10,100 10,200 10,100 57,300 584,460,000
17/09/2009 10,200 0.10 ▲ 0.99 10,400 10,500 10,200 116,970 1,193,094,000
16/09/2009 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 68,870 695,587,000
15/09/2009 10,100 -0.10 ▼ -0.98 10,200 10,200 10,000 49,950 504,495,000
14/09/2009 10,200 0.20 ▲ 2.00 10,000 10,200 10,000 58,440 596,088,000
11/09/2009 10,000 -0.10 ▼ -0.99 10,100 10,200 10,000 38,100 381,000,000
10/09/2009 10,100 -0.10 ▼ -0.98 10,100 10,200 10,000 68,060 687,406,000
09/09/2009 10,200 -0.10 ▼ -0.97 10,300 10,300 10,100 75,910 774,282,000
08/09/2009 10,300 0.30 ▲ 3.00 10,000 10,300 10,000 55,860 575,358,000
07/09/2009 10,000 -0.30 ▼ -2.91 10,000 10,200 10,000 47,020 470,200,000
04/09/2009 10,300 0.40 ▲ 4.04 10,100 10,300 10,100 175,020 1,802,706,000
03/09/2009 9,900 -0.50 ▼ -4.81 10,200 10,200 9,900 121,910 1,206,909,000
02/09/2009 10,400 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 10,400 -0.10 ▼ -0.95 10,300 10,500 10,200 111,330 1,157,832,000
31/08/2009 10,500 0.10 ▲ 0.96 10,600 10,600 10,200 145,520 1,527,960,000
28/08/2009 10,400 0.20 ▲ 1.96 10,300 10,400 10,200 119,950 1,247,480,000
27/08/2009 10,200 0.40 ▲ 4.08 10,000 10,200 9,900 168,120 1,714,824,000
26/08/2009 9,800 0.00 ■■ 0.00 9,800 10,000 9,700 80,380 787,724,000
25/08/2009 9,800 -0.20 ▼ -2.00 10,000 10,000 9,800 62,130 608,874,000
24/08/2009 10,000 -0.20 ▼ -1.96 10,200 10,200 10,000 50,840 508,400,000
21/08/2009 10,200 0.20 ▲ 2.00 10,400 10,500 10,000 138,140 1,409,028,000
20/08/2009 10,000 0.20 ▲ 2.04 10,000 10,100 9,800 94,480 944,800,000
19/08/2009 9,800 0.00 ■■ 0.00 9,800 9,900 9,800 16,120 157,976,000
18/08/2009 9,800 0.00 ■■ 0.00 9,600 9,800 9,500 98,040 960,792,000
17/08/2009 9,800 -0.10 ▼ -1.01 9,700 9,900 9,600 46,700 457,660,000
14/08/2009 9,900 -0.10 ▼ -1.00 9,700 10,000 9,700 43,110 426,789,000
13/08/2009 10,000 -0.10 ▼ -0.99 10,000 10,100 10,000 172,350 1,723,500,000
12/08/2009 10,100 -0.10 ▼ -0.98 10,200 10,300 10,000 135,010 1,363,601,000
11/08/2009 10,200 0.40 ▲ 4.08 10,200 10,200 10,000 177,810 1,813,662,000
10/08/2009 9,800 0.40 ▲ 4.26 9,800 9,800 9,700 129,800 1,272,040,000
07/08/2009 9,400 -0.10 ▼ -1.05 9,400 9,500 9,200 30,990 291,306,000
06/08/2009 9,500 0.20 ▲ 2.15 9,300 9,700 9,300 27,980 265,810,000
05/08/2009 9,300 -0.20 ▼ -2.11 9,500 9,500 9,300 35,890 333,777,000
04/08/2009 9,500 0.10 ▲ 1.06 9,500 9,600 9,400 24,670 234,365,000
03/08/2009 9,400 0.00 ■■ 0.00 9,300 9,500 9,300 18,590 174,746,000
31/07/2009 9,400 0.10 ▲ 1.08 9,500 9,500 9,400 22,790 214,226,000
30/07/2009 9,300 -0.10 ▼ -1.06 9,200 9,400 9,100 6,580 61,194,000
29/07/2009 9,400 0.00 ■■ 0.00 9,600 9,600 9,200 10,270 96,538,000
28/07/2009 9,400 -0.40 ▼ -4.08 9,500 9,800 9,400 25,070 235,658,000
27/07/2009 9,800 0.10 ▲ 1.03 9,900 10,000 9,800 49,330 483,434,000
24/07/2009 9,700 0.40 ▲ 4.30 9,700 9,700 9,700 75,540 732,738,000
23/07/2009 9,300 0.10 ▲ 1.09 9,200 9,300 9,100 7,600 70,680,000
22/07/2009 9,200 -0.10 ▼ -1.08 9,500 9,500 9,100 6,220 57,224,000
21/07/2009 9,300 0.30 ▲ 3.33 9,300 9,300 9,100 17,300 160,890,000
20/07/2009 9,000 -0.40 ▼ -4.26 9,100 9,200 9,000 31,880 286,920,000
17/07/2009 9,400 -0.20 ▼ -2.08 9,400 9,600 9,200 58,650 551,310,000
16/07/2009 9,600 0.20 ▲ 2.13 9,800 9,800 9,600 21,380 205,248,000
15/07/2009 9,400 0.40 ▲ 4.44 9,200 9,400 9,100 28,530 268,182,000
14/07/2009 9,000 -0.40 ▼ -4.26 9,300 9,300 9,000 70,990 638,910,000
13/07/2009 9,400 -0.20 ▼ -2.08 9,400 9,600 9,300 18,490 173,806,000
10/07/2009 9,600 -0.20 ▼ -2.04 9,800 9,800 9,400 47,670 457,632,000
09/07/2009 9,800 0.10 ▲ 1.03 10,000 10,000 9,800 30,470 298,606,000
08/07/2009 9,700 -0.10 ▼ -1.02 9,800 10,000 9,700 31,670 307,199,000
07/07/2009 9,800 -0.20 ▼ -2.00 10,000 10,200 9,500 42,100 412,580,000
06/07/2009 10,000 0.40 ▲ 4.17 9,900 10,000 9,900 33,000 330,000,000
03/07/2009 9,600 0.10 ▲ 1.05 9,200 9,700 9,200 22,030 211,488,000
02/07/2009 9,500 -0.40 ▼ -4.04 9,600 10,000 9,500 94,360 896,420,000
01/07/2009 9,900 -0.50 ▼ -4.81 9,900 9,900 9,900 25,930 256,707,000
30/06/2009 10,400 -0.50 ▼ -4.59 10,900 11,000 10,400 39,180 407,472,000
29/06/2009 10,900 0.00 ■■ 0.00 10,600 11,000 10,600 25,750 280,675,000
26/06/2009 10,900 -0.30 ▼ -2.68 10,900 11,500 10,900 34,970 381,173,000
25/06/2009 12,000 -0.60 ▼ -4.76 12,600 12,600 12,000 74,010 888,120,000
24/06/2009 12,600 0.60 ▲ 5.00 12,000 12,600 12,000 71,260 897,876,000
23/06/2009 12,000 -0.60 ▼ -4.76 12,000 12,000 12,000 13,890 166,680,000
22/06/2009 12,600 0.00 ■■ 0.00 13,200 13,200 12,500 165,300 2,082,780,000
19/06/2009 12,600 0.60 ▲ 5.00 12,600 12,600 12,400 178,870 2,253,762,000
18/06/2009 12,000 0.40 ▲ 3.45 12,000 12,100 11,600 81,410 976,920,000
17/06/2009 11,600 -0.60 ▼ -4.92 11,600 11,600 11,600 139,670 1,620,172,000
16/06/2009 12,200 -0.60 ▼ -4.69 12,200 12,200 12,200 27,780 338,916,000
15/06/2009 12,800 -0.60 ▼ -4.48 12,800 13,400 12,800 140,850 1,802,880,000
12/06/2009 13,400 0.60 ▲ 4.69 13,400 13,400 13,000 194,630 2,608,042,000
11/06/2009 12,800 0.60 ▲ 4.92 12,600 12,800 12,500 126,680 1,621,504,000
10/06/2009 12,200 -0.60 ▼ -4.69 12,500 12,800 12,200 263,170 3,210,674,000
09/06/2009 12,800 0.60 ▲ 4.92 12,800 12,800 12,200 360,580 4,615,424,000
08/06/2009 12,200 0.50 ▲ 4.27 12,200 12,200 12,200 46,780 570,716,000
05/06/2009 11,700 0.50 ▲ 4.46 11,700 11,700 11,700 80,620 943,254,000
04/06/2009 11,200 0.50 ▲ 4.67 11,000 11,200 11,000 173,380 1,941,856,000
03/06/2009 10,700 -0.30 ▼ -2.73 10,600 11,000 10,600 74,260 794,582,000
02/06/2009 11,000 0.50 ▲ 4.76 11,000 11,000 10,700 202,100 2,223,100,000
01/06/2009 10,500 0.50 ▲ 5.00 10,300 10,500 10,000 160,760 1,687,980,000
29/05/2009 10,000 -0.50 ▼ -4.76 10,500 10,700 10,000 206,840 2,068,400,000
28/05/2009 10,500 -0.50 ▼ -4.55 10,500 10,500 10,500 111,410 1,169,805,000
27/05/2009 11,000 -0.50 ▼ -4.35 11,100 11,400 11,000 141,890 1,560,790,000
26/05/2009 11,500 0.50 ▲ 4.55 11,500 11,500 11,200 394,330 4,534,795,000
25/05/2009 11,000 0.50 ▲ 4.76 11,000 11,000 10,800 172,100 1,893,100,000
22/05/2009 10,500 0.50 ▲ 5.00 10,500 10,500 10,000 271,330 2,848,965,000
21/05/2009 10,000 0.40 ▲ 4.17 10,000 10,000 10,000 31,010 310,100,000
20/05/2009 9,600 0.40 ▲ 4.35 9,100 9,600 9,000 162,490 1,559,904,000
19/05/2009 9,200 0.30 ▲ 3.37 9,300 9,300 9,000 113,270 1,042,084,000
18/05/2009 8,900 -0.10 ▼ -1.11 9,000 9,000 8,800 38,520 342,828,000
15/05/2009 9,000 0.40 ▲ 4.65 8,800 9,000 8,600 88,650 797,850,000
14/05/2009 8,600 0.10 ▲ 1.18 8,700 8,700 8,500 78,030 671,058,000
13/05/2009 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 78,170 664,445,000
12/05/2009 8,500 0.20 ▲ 2.41 8,000 8,500 8,000 65,390 555,815,000
11/05/2009 8,300 0.10 ▲ 1.22 8,200 8,300 7,800 80,380 667,154,000
08/05/2009 8,200 -0.40 ▼ -4.65 8,200 8,500 8,200 47,440 389,008,000
07/05/2009 8,600 0.30 ▲ 3.61 8,300 8,700 8,300 53,900 463,540,000
06/05/2009 8,300 -0.40 ▼ -4.60 8,300 8,500 8,300 64,020 531,366,000
05/05/2009 8,700 0.30 ▲ 3.57 8,800 8,800 8,400 258,570 2,249,559,000
04/05/2009 8,400 0.40 ▲ 5.00 8,300 8,400 8,200 175,420 1,473,528,000
29/04/2009 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 33,490 267,920,000
28/04/2009 8,000 0.20 ▲ 2.56 7,600 8,100 7,600 33,450 267,600,000
27/04/2009 7,800 -0.40 ▼ -4.88 8,000 8,300 7,800 29,140 227,292,000
24/04/2009 8,200 -0.40 ▼ -4.65 8,400 8,400 8,200 32,540 266,828,000
23/04/2009 8,600 -0.30 ▼ -3.37 8,900 8,900 8,600 18,540 159,444,000
22/04/2009 8,900 0.40 ▲ 4.71 8,800 8,900 8,600 123,030 1,094,967,000
21/04/2009 8,500 0.40 ▲ 4.94 7,700 8,500 7,700 203,050 1,725,925,000
20/04/2009 8,100 -0.40 ▼ -4.71 8,100 8,200 8,100 148,430 1,202,283,000
17/04/2009 8,500 0.40 ▲ 4.94 8,500 8,500 8,000 180,910 1,537,735,000
16/04/2009 8,100 0.20 ▲ 2.53 7,900 8,200 7,700 129,670 1,050,327,000
15/04/2009 7,900 0.10 ▲ 1.28 8,000 8,000 7,500 97,430 769,697,000
14/04/2009 7,800 0.30 ▲ 4.00 7,800 7,800 7,700 105,890 825,942,000
13/04/2009 7,500 0.30 ▲ 4.17 7,500 7,500 7,500 64,410 483,075,000
10/04/2009 7,200 0.30 ▲ 4.35 7,100 7,200 6,600 175,540 1,263,888,000
09/04/2009 6,900 -0.30 ▼ -4.17 7,200 7,200 6,900 47,790 329,751,000
08/04/2009 7,200 -0.30 ▼ -4.00 7,500 7,700 7,200 96,500 694,800,000
07/04/2009 7,500 0.30 ▲ 4.17 7,300 7,500 7,200 67,920 509,400,000
03/04/2009 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 77,710 559,512,000
02/04/2009 6,900 0.30 ▲ 4.55 6,700 6,900 6,600 65,910 454,779,000
01/04/2009 6,600 0.30 ▲ 4.76 6,400 6,600 6,300 62,530 412,698,000
31/03/2009 6,300 -0.10 ▼ -1.56 6,300 6,400 6,200 14,490 91,287,000
30/03/2009 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 12,100 77,440,000
27/03/2009 6,400 0.10 ▲ 1.59 6,500 6,500 6,400 36,460 233,344,000
26/03/2009 6,300 -0.10 ▼ -1.56 6,700 6,700 6,300 56,230 354,249,000
25/03/2009 6,400 -0.20 ▼ -3.03 6,400 6,600 6,400 22,400 143,360,000
24/03/2009 6,600 0.10 ▲ 1.54 6,600 6,800 6,500 13,370 88,242,000
23/03/2009 6,500 0.10 ▲ 1.56 6,500 6,700 6,300 12,530 81,445,000
20/03/2009 6,400 -0.30 ▼ -4.48 6,500 6,700 6,400 26,820 171,648,000
19/03/2009 6,700 -0.30 ▼ -4.29 6,800 7,000 6,700 32,060 214,802,000
18/03/2009 7,000 0.20 ▲ 2.94 7,000 7,100 6,900 41,880 293,160,000
17/03/2009 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 14,240 96,832,000
16/03/2009 6,800 0.20 ▲ 3.03 6,600 6,800 6,500 30,320 206,176,000
13/03/2009 6,600 0.20 ▲ 3.12 6,200 6,700 6,200 17,030 112,398,000
12/03/2009 6,400 -0.30 ▼ -4.48 6,400 6,700 6,400 4,190 26,816,000
11/03/2009 6,700 0.30 ▲ 4.69 6,700 6,700 6,600 22,490 150,683,000
10/03/2009 6,400 0.30 ▲ 4.92 6,300 6,400 6,300 28,610 183,104,000
09/03/2009 6,100 0.10 ▲ 1.67 5,900 6,100 5,900 22,190 135,359,000
06/03/2009 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 11,790 70,740,000
05/03/2009 6,000 0.00 ■■ 0.00 5,800 6,000 5,700 16,650 99,900,000
04/03/2009 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 200 1,200,000
03/03/2009 6,000 0.00 ■■ 0.00 5,700 6,000 5,700 13,920 83,520,000
02/03/2009 6,000 0.20 ▲ 3.45 5,700 6,000 5,600 9,470 56,820,000
27/02/2009 5,800 -0.30 ▼ -4.92 5,800 5,800 5,800 28,220 163,676,000
26/02/2009 6,100 -0.30 ▼ -4.69 6,100 6,100 6,100 13,510 82,411,000
25/02/2009 6,400 -0.30 ▼ -4.48 6,400 7,000 6,400 16,400 104,960,000
24/02/2009 6,700 -0.30 ▼ -4.29 6,700 6,700 6,700 1,130 7,571,000
23/02/2009 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 5,730 40,110,000
20/02/2009 7,000 -0.30 ▼ -4.11 7,000 7,000 7,000 270 1,890,000
19/02/2009 7,300 -0.30 ▼ -3.95 7,300 7,300 7,300 3,000 21,900,000
18/02/2009 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
17/02/2009 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
16/02/2009 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 10 76,000
13/02/2009 7,600 0.10 ▲ 1.33 7,600 7,600 7,600 430 3,268,000
12/02/2009 7,500 0.30 ▲ 4.17 7,000 7,500 7,000 920 6,900,000
11/02/2009 7,200 -0.20 ▼ -2.70 7,200 7,200 7,100 3,330 23,976,000
10/02/2009 7,400 0.10 ▲ 1.37 7,500 7,500 7,400 340 2,516,000
09/02/2009 7,300 -0.10 ▼ -1.35 7,500 7,500 7,300 2,010 14,673,000
06/02/2009 7,400 0.10 ▲ 1.37 7,600 7,600 7,400 910 6,734,000
05/02/2009 7,300 -0.30 ▼ -3.95 7,900 7,900 7,300 3,520 25,696,000
04/02/2009 7,600 -0.40 ▼ -5.00 7,600 7,900 7,600 2,910 22,116,000
03/02/2009 8,000 -0.30 ▼ -3.61 8,300 8,300 8,000 1,520 12,160,000
02/02/2009 8,300 0.10 ▲ 1.22 8,300 8,300 8,300 10 83,000
23/01/2009 8,200 0.00 ■■ 0.00 8,200 8,200 7,800 630 5,166,000
22/01/2009 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 510 4,182,000
21/01/2009 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 10 82,000
20/01/2009 8,200 0.10 ▲ 1.23 8,200 8,200 8,200 10 82,000
19/01/2009 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
16/01/2009 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 1,020 8,262,000
15/01/2009 8,100 0.30 ▲ 3.85 8,000 8,100 8,000 9,200 74,520,000
14/01/2009 7,800 -0.20 ▼ -2.50 7,700 8,000 7,700 1,690 13,182,000
13/01/2009 8,000 -0.20 ▼ -2.44 7,800 8,000 7,800 170 1,360,000
12/01/2009 8,200 0.20 ▲ 2.50 8,200 8,200 8,200 10 82,000
09/01/2009 8,000 -0.20 ▼ -2.44 8,000 8,100 8,000 2,900 23,200,000
08/01/2009 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 6,650 54,530,000
07/01/2009 8,200 0.20 ▲ 2.50 8,100 8,400 8,100 15,520 127,264,000
06/01/2009 8,000 0.00 ■■ 0.00 8,100 8,100 7,900 5,760 46,080,000
05/01/2009 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 2,040 16,320,000
02/01/2009 7,700 -0.10 ▼ -1.28 7,800 7,800 7,600 2,340 18,018,000
31/12/2008 7,800 -0.10 ▼ -1.27 7,700 8,200 7,700 4,260 33,228,000
30/12/2008 7,900 0.20 ▲ 2.60 7,500 7,900 7,500 1,030 8,137,000
29/12/2008 7,700 -0.10 ▼ -1.28 7,600 7,700 7,600 4,180 32,186,000
26/12/2008 7,800 0.00 ■■ 0.00 7,600 7,800 7,600 410 3,198,000
25/12/2008 7,800 -0.10 ▼ -1.27 7,600 7,800 7,600 950 7,410,000
24/12/2008 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 10 79,000
23/12/2008 7,900 0.10 ▲ 1.28 7,800 7,900 7,800 2,450 19,355,000
22/12/2008 7,800 0.20 ▲ 2.63 7,600 7,800 7,600 6,810 53,118,000
19/12/2008 7,600 -0.40 ▼ -5.00 7,600 8,000 7,600 1,820 13,832,000
18/12/2008 8,000 -0.10 ▼ -1.23 8,000 8,000 8,000 740 5,920,000
17/12/2008 8,100 0.00 ■■ 0.00 7,800 8,100 7,800 6,010 48,681,000
16/12/2008 8,100 0.00 ■■ 0.00 7,800 8,100 7,700 8,020 64,962,000
15/12/2008 8,100 0.20 ▲ 2.53 8,100 8,100 8,100 1,010 8,181,000
12/12/2008 7,900 0.10 ▲ 1.28 7,500 7,900 7,500 4,830 38,157,000
11/12/2008 7,800 0.00 ■■ 0.00 7,500 7,800 7,500 7,540 58,812,000
10/12/2008 7,800 -0.40 ▼ -4.88 8,200 8,200 7,800 1,340 10,452,000
09/12/2008 8,200 0.00 ■■ 0.00 7,900 8,200 7,900 3,840 31,488,000
08/12/2008 8,200 -0.40 ▼ -4.65 8,200 8,200 8,200 2,580 21,156,000
05/12/2008 8,600 0.00 ■■ 0.00 8,200 8,600 8,200 6,280 54,008,000
04/12/2008 8,600 -0.40 ▼ -4.44 9,000 9,000 8,600 2,000 17,200,000
03/12/2008 9,000 0.10 ▲ 1.12 9,200 9,200 8,500 2,370 21,330,000
02/12/2008 8,900 -0.40 ▼ -4.30 8,900 8,900 8,900 4,260 37,914,000
01/12/2008 9,300 0.20 ▲ 2.20 9,300 9,300 9,300 10 93,000
28/11/2008 9,100 0.30 ▲ 3.41 9,100 9,200 9,100 1,480 13,468,000
27/11/2008 8,800 -0.10 ▼ -1.12 8,800 8,900 8,600 11,260 99,088,000
26/11/2008 8,900 -0.20 ▼ -2.20 8,800 9,100 8,800 2,700 24,030,000
25/11/2008 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 17,380 158,158,000
24/11/2008 9,100 0.00 ■■ 0.00 9,500 9,500 9,000 10,940 99,554,000
21/11/2008 9,100 -0.40 ▼ -4.21 9,100 9,800 9,100 14,270 129,857,000
20/11/2008 9,500 -0.50 ▼ -5.00 9,500 9,500 9,500 3,890 36,955,000
19/11/2008 10,000 -0.20 ▼ -1.96 9,700 10,000 9,700 10,970 109,700,000
18/11/2008 10,200 0.20 ▲ 2.00 10,000 10,200 10,000 1,770 18,054,000
17/11/2008 10,000 -0.40 ▼ -3.85 9,900 10,000 9,900 6,240 62,400,000
14/11/2008 10,400 0.30 ▲ 2.97 10,400 10,400 10,200 5,960 61,984,000
13/11/2008 10,100 0.40 ▲ 4.12 9,400 10,100 9,400 14,690 148,369,000
12/11/2008 9,700 -0.20 ▼ -2.02 9,500 9,900 9,500 10,440 101,268,000
11/11/2008 9,900 -0.50 ▼ -4.81 10,200 10,300 9,900 32,410 320,859,000
10/11/2008 10,400 0.00 ■■ 0.00 10,600 10,600 10,400 5,440 56,576,000
07/11/2008 10,400 -0.10 ▼ -0.95 10,500 10,500 10,000 27,890 290,056,000
06/11/2008 10,500 -0.50 ▼ -4.55 10,500 10,900 10,500 35,410 371,805,000
05/11/2008 11,000 -0.20 ▼ -1.79 11,000 11,200 10,700 115,190 1,267,090,000
04/11/2008 11,200 -0.50 ▼ -4.27 11,700 11,700 11,200 28,580 320,096,000
03/11/2008 11,700 -0.50 ▼ -4.10 12,500 12,500 11,700 16,650 194,805,000
31/10/2008 12,200 0.50 ▲ 4.27 12,200 12,200 12,000 14,160 172,752,000
30/10/2008 11,700 0.50 ▲ 4.46 11,600 11,700 11,400 32,310 378,027,000
29/10/2008 11,200 0.50 ▲ 4.67 11,200 11,200 10,800 65,430 732,816,000
28/10/2008 10,700 0.50 ▲ 4.90 10,600 10,700 10,200 24,710 264,397,000
27/10/2008 10,200 -0.10 ▼ -0.97 10,500 10,500 10,200 39,700 404,940,000
24/10/2008 10,300 0.00 ■■ 0.00 9,800 10,800 9,800 8,890 91,567,000
23/10/2008 10,300 -0.50 ▼ -4.63 10,300 11,200 10,300 6,810 70,143,000
22/10/2008 10,800 -0.50 ▼ -4.42 10,800 11,200 10,800 9,390 101,412,000
21/10/2008 11,300 0.30 ▲ 2.73 11,400 11,400 11,000 6,100 68,930,000
20/10/2008 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 11,120 122,320,000
17/10/2008 11,000 0.30 ▲ 2.80 10,700 11,000 10,700 6,600 72,600,000
16/10/2008 10,700 -0.50 ▼ -4.46 10,700 10,700 10,700 9,930 106,251,000
15/10/2008 11,200 -0.50 ▼ -4.27 11,200 11,200 11,200 13,990 156,688,000
14/10/2008 11,700 0.50 ▲ 4.46 11,700 11,700 11,700 21,430 250,731,000
13/10/2008 11,200 0.10 ▲ 0.90 10,600 11,200 10,600 33,280 372,736,000
10/10/2008 11,100 -0.50 ▼ -4.31 11,100 11,100 11,100 3,790 42,069,000
09/10/2008 11,600 -0.60 ▼ -4.92 11,600 11,600 11,600 39,900 462,840,000
08/10/2008 12,200 -0.60 ▼ -4.69 12,200 12,200 12,200 6,680 81,496,000
07/10/2008 12,800 -0.60 ▼ -4.48 12,800 13,000 12,800 26,650 341,120,000
06/10/2008 13,400 0.00 ■■ 0.00 12,800 13,400 12,800 8,920 119,528,000
03/10/2008 13,400 0.10 ▲ 0.75 12,800 13,400 12,800 5,570 74,638,000
02/10/2008 13,300 0.00 ■■ 0.00 12,800 13,300 12,700 57,440 763,952,000
01/10/2008 13,300 -0.10 ▼ -0.75 12,900 13,400 12,800 41,110 546,763,000
30/09/2008 13,400 -0.70 ▼ -4.96 13,400 13,400 13,400 880 11,792,000
29/09/2008 14,100 -0.10 ▼ -0.70 13,500 14,100 13,500 26,280 370,548,000
26/09/2008 14,200 0.20 ▲ 1.43 13,500 14,200 13,500 15,380 218,396,000
25/09/2008 14,000 0.50 ▲ 3.70 12,900 14,000 12,900 9,970 139,580,000
24/09/2008 13,500 -0.70 ▼ -4.93 13,500 14,000 13,500 20,780 280,530,000
23/09/2008 14,200 0.10 ▲ 0.71 14,800 14,800 13,500 40,060 568,852,000
22/09/2008 14,100 0.60 ▲ 4.44 14,100 14,100 14,100 36,490 514,509,000
19/09/2008 13,500 0.60 ▲ 4.65 13,500 13,500 12,900 15,410 208,035,000
18/09/2008 12,900 -0.20 ▼ -1.53 12,900 12,900 12,500 22,090 284,961,000
17/09/2008 13,100 0.30 ▲ 2.34 13,200 13,200 12,500 21,460 281,126,000
16/09/2008 12,800 0.00 ■■ 0.00 12,300 12,800 12,300 11,800 151,040,000
15/09/2008 12,800 0.10 ▲ 0.79 12,100 13,300 12,100 11,850 151,680,000
12/09/2008 12,700 -0.20 ▼ -1.55 12,300 12,900 12,300 24,840 315,468,000
11/09/2008 12,900 -0.60 ▼ -4.44 13,000 13,000 12,900 31,070 400,803,000
10/09/2008 13,500 -0.70 ▼ -4.93 14,600 14,700 13,500 30,280 408,780,000
09/09/2008 14,200 0.10 ▲ 0.71 14,100 14,500 14,100 30,990 440,058,000
08/09/2008 14,100 0.00 ■■ 0.00 14,500 14,500 13,500 23,840 336,144,000
05/09/2008 14,100 0.50 ▲ 3.68 13,600 14,100 13,100 53,480 754,068,000
04/09/2008 13,600 0.10 ▲ 0.74 14,100 14,100 13,500 59,130 804,168,000
03/09/2008 13,500 0.60 ▲ 4.65 13,500 13,500 13,200 44,960 606,960,000
29/08/2008 12,900 0.40 ▲ 3.20 12,100 12,900 12,100 5,810 74,949,000
28/08/2008 12,500 -0.60 ▼ -4.58 12,500 13,700 12,500 7,060 88,250,000
27/08/2008 13,100 -0.40 ▼ -2.96 14,000 14,100 13,100 29,120 381,472,000
26/08/2008 13,500 0.60 ▲ 4.65 13,500 13,500 13,400 30,040 405,540,000
25/08/2008 12,900 0.60 ▲ 4.88 12,200 12,900 12,200 24,700 318,630,000
22/08/2008 12,300 -0.40 ▼ -3.15 12,300 12,700 12,300 6,030 74,169,000
21/08/2008 12,700 0.00 ■■ 0.00 12,100 12,700 12,100 23,800 302,260,000
20/08/2008 12,700 0.00 ■■ 0.00 12,100 12,700 12,100 14,450 183,515,000
19/08/2008 12,700 0.00 ■■ 0.00 12,700 12,700 12,100 10,650 135,255,000
18/08/2008 12,700 0.40 ▲ 3.25 11,900 12,700 11,900 13,130 166,751,000
15/08/2008 12,300 0.30 ▲ 2.50 12,300 12,300 12,300 24,120 296,676,000
14/08/2008 12,000 0.30 ▲ 2.56 11,400 12,000 11,400 31,510 378,120,000
13/08/2008 11,700 -0.30 ▼ -2.50 11,700 11,700 11,700 15,110 176,787,000
12/08/2008 12,000 -0.10 ▼ -0.83 11,900 12,300 11,900 15,310 183,720,000
11/08/2008 12,100 0.20 ▲ 1.68 11,900 12,200 11,900 9,740 117,854,000
08/08/2008 11,900 0.00 ■■ 0.00 11,900 11,900 11,600 11,250 133,875,000
07/08/2008 11,900 0.20 ▲ 1.71 12,000 12,000 11,400 5,300 63,070,000
06/08/2008 11,700 0.30 ▲ 2.63 11,100 11,700 11,100 27,730 324,441,000
05/08/2008 11,400 -0.30 ▼ -2.56 11,500 11,500 11,400 540 6,156,000
04/08/2008 11,700 -0.30 ▼ -2.50 11,700 11,700 11,700 6,110 71,487,000
01/08/2008 12,000 0.30 ▲ 2.56 11,700 12,000 11,500 13,590 163,080,000
31/07/2008 11,700 0.30 ▲ 2.63 11,100 11,700 11,100 7,490 87,633,000
30/07/2008 11,400 0.30 ▲ 2.70 10,800 11,400 10,800 16,160 184,224,000
29/07/2008 11,100 -0.30 ▼ -2.63 11,100 11,700 11,100 47,700 529,470,000
28/07/2008 12,700 -0.30 ▼ -2.31 12,700 13,000 12,700 39,760 504,952,000
25/07/2008 13,000 0.00 ■■ 0.00 12,700 13,000 12,700 14,600 189,800,000
24/07/2008 13,000 -0.30 ▼ -2.26 13,000 13,000 13,000 16,060 208,780,000
23/07/2008 13,300 -0.40 ▼ -2.92 13,300 13,300 13,300 2,740 36,442,000
22/07/2008 13,700 -0.40 ▼ -2.84 13,700 13,700 13,700 6,600 90,420,000
21/07/2008 14,100 -0.40 ▼ -2.76 14,100 14,100 14,100 3,330 46,953,000
18/07/2008 14,500 -0.40 ▼ -2.68 14,500 14,500 14,500 27,400 397,300,000
17/07/2008 14,900 -0.40 ▼ -2.61 15,300 15,300 14,900 25,360 377,864,000
16/07/2008 15,300 0.00 ■■ 0.00 15,700 15,700 15,000 10,600 162,180,000
15/07/2008 15,300 0.40 ▲ 2.68 15,300 15,300 15,300 5,400 82,620,000
14/07/2008 14,900 0.40 ▲ 2.76 14,800 14,900 14,500 13,260 197,574,000
11/07/2008 14,500 0.00 ■■ 0.00 14,500 14,900 14,500 26,330 381,785,000
10/07/2008 14,500 0.20 ▲ 1.40 14,300 14,500 14,300 14,710 213,295,000
09/07/2008 14,300 0.00 ■■ 0.00 14,300 14,400 14,300 18,580 265,694,000
08/07/2008 14,300 0.40 ▲ 2.88 13,500 14,300 13,500 10,390 148,577,000
07/07/2008 13,900 -0.40 ▼ -2.80 14,700 14,700 13,900 14,800 205,720,000
04/07/2008 14,300 0.40 ▲ 2.88 14,300 14,300 14,300 4,570 65,351,000
03/07/2008 13,900 0.40 ▲ 2.96 13,900 13,900 13,900 4,910 68,249,000
02/07/2008 13,500 0.30 ▲ 2.27 13,500 13,500 13,500 16,160 218,160,000
01/07/2008 13,200 0.30 ▲ 2.33 12,900 13,200 12,900 21,920 289,344,000
30/06/2008 12,900 -0.10 ▼ -0.77 13,000 13,000 12,700 8,180 105,522,000
27/06/2008 13,000 0.30 ▲ 2.36 12,700 13,000 12,700 7,730 100,490,000
26/06/2008 12,700 0.00 ■■ 0.00 13,000 13,000 12,700 12,610 160,147,000
25/06/2008 12,700 0.30 ▲ 2.42 12,700 12,700 12,500 15,150 192,405,000
24/06/2008 12,400 0.30 ▲ 2.48 12,400 12,400 12,200 2,360 29,264,000
23/06/2008 12,100 -0.30 ▼ -2.42 12,100 12,700 12,100 17,100 206,910,000
20/06/2008 12,400 -0.30 ▼ -2.36 12,400 12,900 12,400 9,070 112,468,000
19/06/2008 12,700 -0.30 ▼ -2.31 12,700 12,700 12,700 1,200 15,240,000
18/06/2008 13,000 0.20 ▲ 1.56 13,000 13,000 12,600 58,880 765,440,000
17/06/2008 12,800 0.20 ▲ 1.59 12,800 12,800 12,800 20 256,000
16/06/2008 12,600 0.20 ▲ 1.61 12,600 12,600 12,600 910 11,466,000
13/06/2008 12,400 0.10 ▲ 0.81 12,500 12,500 12,300 15,930 197,532,000
12/06/2008 12,300 0.00 ■■ 0.00 12,100 12,300 12,100 47,300 581,790,000
11/06/2008 12,300 -0.20 ▼ -1.60 12,300 12,300 12,300 14,380 176,874,000
10/06/2008 12,500 -0.20 ▼ -1.57 12,500 12,500 12,500 1,420 17,750,000
09/06/2008 12,700 -0.20 ▼ -1.55 12,700 12,700 12,700 1,050 13,335,000
06/06/2008 12,900 -0.20 ▼ -1.53 12,900 12,900 12,900 10 129,000
05/06/2008 13,100 -0.20 ▼ -1.50 13,100 13,100 13,100 10 131,000
04/06/2008 13,300 -0.20 ▼ -1.48 13,300 13,300 13,300 1,000 13,300,000
03/06/2008 13,500 -0.20 ▼ -1.46 13,500 13,500 13,500 250 3,375,000
02/06/2008 13,700 -0.20 ▼ -1.44 13,700 13,700 13,700 110 1,507,000
30/05/2008 13,900 -0.20 ▼ -1.42 13,900 13,900 13,900 11,300 157,070,000
29/05/2008 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
28/05/2008 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
27/05/2008 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
26/05/2008 14,100 -0.20 ▼ -1.40 14,100 14,100 14,100 20 282,000
23/05/2008 14,300 -0.20 ▼ -1.38 14,300 14,300 14,300 22,000 314,600,000
22/05/2008 14,500 -0.20 ▼ -1.36 14,500 14,500 14,500 10 145,000
21/05/2008 14,700 -0.20 ▼ -1.34 14,700 14,700 14,700 10 147,000
20/05/2008 14,900 -0.30 ▼ -1.97 14,900 14,900 14,900 1,350 20,115,000
19/05/2008 15,200 -0.30 ▼ -1.94 15,200 15,200 15,200 20 304,000
16/05/2008 15,500 -0.30 ▼ -1.90 15,500 15,500 15,500 8,550 132,525,000
15/05/2008 15,800 -0.30 ▼ -1.86 15,800 15,800 15,800 50 790,000
14/05/2008 16,100 -0.30 ▼ -1.83 16,100 16,100 16,100 3,530 56,833,000
13/05/2008 16,400 -0.30 ▼ -1.80 16,400 16,400 16,400 10 164,000
12/05/2008 16,700 -0.30 ▼ -1.76 16,700 16,700 16,700 100 1,670,000
09/05/2008 17,000 -0.30 ▼ -1.73 17,000 17,000 17,000 10 170,000
08/05/2008 17,300 -0.30 ▼ -1.70 17,300 17,300 17,300 1,260 21,798,000
07/05/2008 17,600 -0.30 ▼ -1.68 17,600 17,600 17,600 210 3,696,000
06/05/2008 17,900 -0.30 ▼ -1.65 17,900 17,900 17,900 200 3,580,000
05/05/2008 18,200 -0.30 ▼ -1.62 18,200 18,200 18,200 11,920 216,944,000
29/04/2008 18,500 -0.30 ▼ -1.60 18,900 18,900 18,500 5,690 105,265,000
28/04/2008 18,800 -0.30 ▼ -1.57 18,800 19,000 18,800 38,580 725,304,000
25/04/2008 19,100 0.30 ▲ 1.60 19,100 19,100 18,500 104,140 1,989,074,000
24/04/2008 18,800 0.30 ▲ 1.62 18,800 18,800 18,800 28,660 538,808,000
23/04/2008 18,500 0.30 ▲ 1.65 18,500 18,500 18,500 5,110 94,535,000
22/04/2008 18,200 0.30 ▲ 1.68 18,200 18,200 18,200 12,830 233,506,000
21/04/2008 17,900 0.30 ▲ 1.70 17,900 17,900 17,900 5,190 92,901,000
18/04/2008 17,600 0.30 ▲ 1.73 17,600 17,600 17,600 27,760 488,576,000
17/04/2008 17,300 0.30 ▲ 1.76 16,800 17,300 16,800 21,180 366,414,000
16/04/2008 17,000 -0.20 ▼ -1.16 16,900 17,000 16,900 5,670 96,390,000
11/04/2008 17,200 -0.30 ▼ -1.71 17,200 17,200 17,200 19,270 331,444,000
10/04/2008 17,500 0.30 ▲ 1.74 17,500 17,500 17,200 122,230 2,139,025,000
09/04/2008 17,200 0.30 ▲ 1.78 17,200 17,200 17,200 10,710 184,212,000
08/04/2008 16,900 0.30 ▲ 1.81 16,900 16,900 16,900 22,090 373,321,000
07/04/2008 16,600 0.30 ▲ 1.84 16,600 16,600 16,600 1,570 26,062,000
04/04/2008 16,300 0.10 ▲ 0.62 16,300 16,300 16,300 10 163,000
03/04/2008 16,200 0.10 ▲ 0.62 16,200 16,200 16,200 100 1,620,000
02/04/2008 16,100 0.10 ▲ 0.63 16,100 16,100 16,100 10 161,000
01/04/2008 16,000 0.10 ▲ 0.63 16,000 16,000 16,000 10 160,000
31/03/2008 15,900 0.10 ▲ 0.63 15,900 15,900 15,900 30 477,000
28/03/2008 15,800 0.10 ▲ 0.64 15,700 15,800 15,700 4,060 64,148,000
27/03/2008 15,700 0.10 ▲ 0.64 15,700 15,700 15,700 10 157,000
26/03/2008 15,600 0.70 ▲ 4.70 15,600 15,600 15,500 27,420 427,752,000
25/03/2008 14,900 -0.70 ▼ -4.49 15,000 15,000 14,900 31,450 468,605,000
24/03/2008 15,600 -0.80 ▼ -4.88 16,000 16,000 15,600 30,250 471,900,000
21/03/2008 16,400 -0.70 ▼ -4.09 17,500 17,600 16,400 38,190 626,316,000
20/03/2008 17,100 -0.70 ▼ -3.93 18,600 18,600 17,100 13,350 228,285,000
19/03/2008 17,800 -0.80 ▼ -4.30 19,300 19,500 17,700 39,680 706,304,000
18/03/2008 18,600 -0.80 ▼ -4.12 18,500 18,700 18,500 26,760 497,736,000
17/03/2008 19,400 -1.00 ▼ -4.90 19,400 19,600 19,400 21,190 411,086,000
14/03/2008 20,400 -0.30 ▼ -1.45 20,100 20,700 20,100 22,090 450,636,000
13/03/2008 20,700 -0.30 ▼ -1.43 21,900 21,900 20,700 6,910 143,037,000
12/03/2008 21,000 0.00 ■■ 0.00 20,100 21,500 20,100 12,020 252,420,000
11/03/2008 21,000 -0.50 ▼ -2.33 20,500 21,500 20,500 4,820 101,220,000
10/03/2008 21,500 0.90 ▲ 4.37 21,600 21,600 21,400 51,750 1,112,625,000
07/03/2008 20,600 0.90 ▲ 4.57 20,600 20,600 20,600 910 18,746,000
06/03/2008 19,700 0.90 ▲ 4.79 19,700 19,700 19,700 21,470 422,959,000
05/03/2008 18,800 -0.90 ▼ -4.57 18,800 18,800 18,800 37,880 712,144,000
04/03/2008 19,700 -1.00 ▼ -4.83 19,700 19,700 19,700 17,510 344,947,000
03/03/2008 20,700 -1.00 ▼ -4.61 21,000 21,000 20,700 28,970 599,679,000
29/02/2008 21,700 -1.00 ▼ -4.41 22,000 22,700 21,700 15,400 334,180,000
28/02/2008 22,700 -0.20 ▼ -0.87 22,700 23,000 22,700 15,810 358,887,000
27/02/2008 22,900 0.30 ▲ 1.33 22,600 23,000 22,600 2,500 57,250,000
26/02/2008 22,600 -1.10 ▼ -4.64 24,600 24,600 22,600 27,780 627,828,000
25/02/2008 23,700 1.00 ▲ 4.41 22,700 23,700 22,700 29,670 703,179,000
22/02/2008 22,700 -1.10 ▼ -4.62 22,700 22,700 22,700 41,080 932,516,000
21/02/2008 23,800 -1.20 ▼ -4.80 24,000 24,000 23,800 29,330 698,054,000
20/02/2008 25,000 -0.50 ▼ -1.96 26,300 26,300 25,000 9,030 225,750,000
19/02/2008 25,500 0.00 ■■ 0.00 26,000 26,000 25,500 13,610 347,055,000
18/02/2008 25,500 -1.00 ▼ -3.77 25,200 25,800 25,200 9,400 239,700,000
15/02/2008 26,500 -0.70 ▼ -2.57 26,700 26,900 26,000 8,090 214,385,000
14/02/2008 27,200 0.40 ▲ 1.49 27,700 27,900 27,200 5,420 147,424,000
13/02/2008 26,800 -1.40 ▼ -4.96 27,000 27,500 26,800 5,810 155,708,000
12/02/2008 28,200 -0.30 ▼ -1.05 28,500 28,500 28,200 3,200 90,240,000
01/02/2008 28,500 -0.10 ▼ -0.35 29,500 29,500 28,500 20,110 573,135,000
31/01/2008 28,600 1.10 ▲ 4.00 27,500 28,600 27,300 25,050 716,430,000
30/01/2008 27,500 1.30 ▲ 4.96 27,400 27,500 27,000 21,300 585,750,000
29/01/2008 26,200 0.20 ▲ 0.77 25,000 26,200 25,000 6,100 159,820,000
28/01/2008 26,000 0.00 ■■ 0.00 26,400 26,400 26,000 9,190 238,940,000
25/01/2008 26,000 0.50 ▲ 1.96 25,500 26,000 25,500 10,310 268,060,000
24/01/2008 25,500 0.30 ▲ 1.19 26,400 26,400 25,500 18,820 479,910,000
23/01/2008 25,200 -1.00 ▼ -3.82 26,000 26,100 25,200 21,220 534,744,000
22/01/2008 26,200 -0.50 ▼ -1.87 27,200 27,200 26,200 1,500 39,300,000
21/01/2008 26,700 -0.30 ▼ -1.11 26,500 27,200 26,500 13,290 354,843,000
18/01/2008 27,000 0.00 ■■ 0.00 27,000 27,500 27,000 15,110 407,970,000
17/01/2008 27,000 0.10 ▲ 0.37 26,800 27,000 26,500 24,630 665,010,000
16/01/2008 26,900 1.20 ▲ 4.67 25,200 26,900 25,200 18,150 488,235,000
15/01/2008 25,700 -1.20 ▼ -4.46 25,700 26,000 25,600 24,450 628,365,000
14/01/2008 26,900 0.00 ■■ 0.00 26,900 27,000 26,900 5,370 144,453,000
11/01/2008 26,900 0.80 ▲ 3.07 26,100 26,900 26,100 15,200 408,880,000
10/01/2008 26,100 -0.80 ▼ -2.97 26,700 26,700 26,000 17,320 452,052,000
09/01/2008 26,900 -0.90 ▼ -3.24 27,800 27,800 26,900 11,100 298,590,000
08/01/2008 27,800 -0.20 ▼ -0.71 27,000 28,000 27,000 12,540 348,612,000
07/01/2008 28,000 -0.50 ▼ -1.75 28,500 28,500 27,200 9,540 267,120,000
04/01/2008 28,500 0.00 ■■ 0.00 28,100 28,500 28,100 9,140 260,490,000
03/01/2008 28,500 -0.50 ▼ -1.72 29,000 29,000 28,500 5,510 157,035,000
02/01/2008 29,000 0.40 ▲ 1.40 29,000 29,000 28,800 4,400 127,600,000
28/12/2007 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 4,130 118,118,000
27/12/2007 28,600 0.50 ▲ 1.78 28,100 28,600 28,100 2,440 69,784,000
26/12/2007 28,100 -0.60 ▼ -2.09 28,700 28,700 28,000 7,400 207,940,000
25/12/2007 28,700 0.20 ▲ 0.70 28,800 28,800 28,700 2,810 80,647,000
24/12/2007 28,500 -0.60 ▼ -2.06 29,000 29,000 28,400 8,140 231,990,000
21/12/2007 29,100 -0.20 ▼ -0.68 28,700 29,100 28,500 10,060 292,746,000
20/12/2007 29,300 -0.10 ▼ -0.34 29,400 29,700 28,500 22,530 660,129,000
19/12/2007 29,400 1.40 ▲ 5.00 28,000 29,400 28,000 7,230 212,562,000
18/12/2007 28,000 -0.20 ▼ -0.71 27,800 28,000 27,800 13,740 384,720,000
17/12/2007 28,200 -0.30 ▼ -1.05 28,400 28,400 28,200 16,170 455,994,000
14/12/2007 28,500 -0.40 ▼ -1.38 28,300 28,500 28,300 21,560 614,460,000
13/12/2007 28,900 -0.10 ▼ -0.34 29,000 29,000 28,500 16,270 470,203,000
12/12/2007 29,000 0.10 ▲ 0.35 28,200 29,000 28,200 6,330 183,570,000
11/12/2007 28,900 -0.60 ▼ -2.03 29,100 29,400 28,600 15,420 445,638,000
10/12/2007 29,500 -0.50 ▼ -1.67 30,000 30,000 29,500 7,110 209,745,000
07/12/2007 30,000 0.30 ▲ 1.01 29,700 30,000 29,700 10,770 323,100,000
06/12/2007 29,700 0.10 ▲ 0.34 29,600 29,900 29,600 15,670 465,399,000
05/12/2007 29,600 -0.40 ▼ -1.33 29,500 30,000 29,500 12,710 376,216,000
04/12/2007 30,000 0.00 ■■ 0.00 30,000 30,200 30,000 23,470 704,100,000
03/12/2007 30,000 0.00 ■■ 0.00 30,000 30,900 30,000 22,970 689,100,000
30/11/2007 30,000 -1.00 ▼ -3.23 31,000 31,100 30,000 21,090 632,700,000
29/11/2007 31,000 0.50 ▲ 1.64 31,000 31,000 30,600 18,250 565,750,000
28/11/2007 30,500 0.40 ▲ 1.33 30,200 30,500 30,200 12,350 376,675,000
27/11/2007 30,100 0.10 ▲ 0.33 30,700 30,800 30,100 16,270 489,727,000
26/11/2007 30,000 0.00 ■■ 0.00 29,300 30,100 29,300 15,720 471,600,000
23/11/2007 30,000 0.00 ■■ 0.00 29,800 30,000 29,800 12,860 385,800,000
22/11/2007 30,000 0.00 ■■ 0.00 30,000 30,600 29,900 17,300 519,000,000
21/11/2007 30,000 -0.20 ▼ -0.66 30,300 30,300 30,000 26,690 800,700,000
20/11/2007 30,200 -0.60 ▼ -1.95 31,000 31,000 30,200 8,230 248,546,000
19/11/2007 30,800 0.30 ▲ 0.98 30,500 31,800 30,500 16,730 515,284,000
16/11/2007 30,500 0.00 ■■ 0.00 30,500 31,000 30,500 20,140 614,270,000
15/11/2007 30,500 -1.00 ▼ -3.17 31,000 31,000 30,500 32,570 993,385,000
14/11/2007 31,500 1.50 ▲ 5.00 30,500 31,500 30,500 27,150 855,225,000
13/11/2007 30,000 -1.30 ▼ -4.15 31,000 31,000 30,000 55,970 1,679,100,000
12/11/2007 31,300 0.30 ▲ 0.97 31,000 32,000 31,000 26,290 822,877,000
09/11/2007 31,000 -1.00 ▼ -3.12 31,500 32,000 31,000 54,600 1,692,600,000
08/11/2007 32,000 -0.50 ▼ -1.54 31,500 32,500 31,500 29,180 933,760,000
07/11/2007 32,500 -0.80 ▼ -2.40 31,900 33,300 31,900 67,640 2,198,300,000
06/11/2007 33,300 -1.70 ▼ -4.86 33,500 34,000 33,300 64,860 2,159,838,000
05/11/2007 35,000 0.00 ■■ 0.00 34,100 35,000 34,000 94,360 3,302,600,000
02/11/2007 35,000 -0.80 ▼ -2.23 36,500 36,500 34,500 168,160 5,885,600,000
01/11/2007 35,800 1.70 ▲ 4.99 35,800 35,800 35,500 345,910 12,383,578,000
31/10/2007 34,100 1.60 ▲ 4.92 34,100 34,100 33,500 340,420 11,608,322,000
30/10/2007 32,500 1.50 ▲ 4.84 32,500 32,500 32,500 68,070 2,212,275,000
29/10/2007 31,000 1.00 ▲ 3.33 31,500 31,500 30,500 21,370 662,470,000
26/10/2007 30,000 -0.70 ▼ -2.28 30,000 30,500 30,000 20,710 621,300,000
25/10/2007 30,700 0.30 ▲ 0.99 31,300 31,300 30,600 18,580 570,406,000
24/10/2007 30,400 0.10 ▲ 0.33 30,300 31,000 30,300 46,610 1,416,944,000
23/10/2007 30,300 -0.70 ▼ -2.26 30,500 30,700 30,200 21,910 663,873,000
22/10/2007 31,000 -1.30 ▼ -4.02 32,100 32,100 31,000 10,010 310,310,000
19/10/2007 32,300 0.30 ▲ 0.94 30,700 32,300 30,700 31,770 1,026,171,000
18/10/2007 32,000 -1.30 ▼ -3.90 33,500 33,500 32,000 43,320 1,386,240,000
17/10/2007 33,300 1.50 ▲ 4.72 32,000 33,300 31,800 138,920 4,626,036,000
16/10/2007 31,800 -0.20 ▼ -0.62 32,000 32,000 31,800 37,790 1,201,722,000
15/10/2007 32,000 0.50 ▲ 1.59 30,000 32,000 30,000 97,510 3,120,320,000
12/10/2007 31,500 1.00 ▲ 3.28 30,500 31,500 30,500 63,350 1,995,525,000
11/10/2007 30,500 -0.50 ▼ -1.61 30,000 31,000 30,000 30,770 938,485,000
10/10/2007 31,000 -0.40 ▼ -1.27 31,400 31,400 30,500 19,020 589,620,000
09/10/2007 31,400 0.00 ■■ 0.00 31,500 31,900 31,200 41,810 1,312,834,000
08/10/2007 31,400 0.80 ▲ 2.61 31,000 31,400 30,000 55,770 1,751,178,000
05/10/2007 30,600 0.60 ▲ 2.00 30,900 30,900 30,300 58,650 1,794,690,000
04/10/2007 30,000 0.00 ■■ 0.00 30,000 30,000 29,600 16,950 508,500,000
03/10/2007 30,000 -0.50 ▼ -1.64 29,600 30,400 29,500 30,230 906,900,000
02/10/2007 30,500 0.00 ■■ 0.00 31,500 31,500 30,000 32,070 978,135,000
01/10/2007 30,500 0.60 ▲ 2.01 31,000 31,000 29,500 55,670 1,697,935,000
28/09/2007 29,900 1.40 ▲ 4.91 29,000 29,900 29,000 39,870 1,192,113,000
27/09/2007 28,500 -0.50 ▼ -1.72 28,500 28,500 28,300 8,650 246,525,000
26/09/2007 29,000 0.20 ▲ 0.69 29,000 29,400 29,000 17,610 510,690,000
25/09/2007 28,800 0.50 ▲ 1.77 28,300 28,800 28,300 17,360 499,968,000
24/09/2007 28,300 -0.30 ▼ -1.05 28,400 28,500 28,300 17,950 507,985,000
21/09/2007 28,600 -0.10 ▼ -0.35 28,700 28,800 28,500 14,300 408,980,000
20/09/2007 28,700 0.20 ▲ 0.70 28,500 28,700 28,400 9,810 281,547,000
19/09/2007 28,500 -0.30 ▼ -1.04 28,500 28,700 28,500 18,050 514,425,000
18/09/2007 28,800 -0.40 ▼ -1.37 29,000 29,000 28,800 6,590 189,792,000
17/09/2007 29,200 -0.30 ▼ -1.02 29,100 29,300 29,100 5,550 162,060,000
14/09/2007 29,500 -0.50 ▼ -1.67 29,000 29,500 29,000 2,950 87,025,000
13/09/2007 30,000 0.50 ▲ 1.69 29,500 30,000 28,500 28,670 860,100,000
12/09/2007 29,500 0.00 ■■ 0.00 30,900 30,900 29,500 46,970 1,385,615,000
11/09/2007 29,500 1.20 ▲ 4.24 28,500 29,500 28,500 89,730 2,647,035,000
10/09/2007 28,300 0.00 ■■ 0.00 28,500 28,500 28,000 26,110 738,913,000
07/09/2007 28,300 -0.20 ▼ -0.70 28,500 28,500 28,300 10,500 297,150,000
06/09/2007 28,500 0.00 ■■ 0.00 28,500 28,500 28,000 13,180 375,630,000
05/09/2007 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 11,700 333,450,000
04/09/2007 28,500 1.00 ▲ 3.64 28,000 28,500 27,700 14,400 410,400,000
31/08/2007 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 5,260 144,650,000
30/08/2007 27,500 0.00 ■■ 0.00 27,500 28,000 27,500 9,040 248,600,000
29/08/2007 27,500 0.00 ■■ 0.00 27,500 27,500 27,000 9,300 255,750,000
28/08/2007 27,500 -0.50 ▼ -1.79 27,800 28,000 27,500 9,530 262,075,000
27/08/2007 28,000 0.00 ■■ 0.00 27,500 28,000 27,200 24,470 685,160,000
24/08/2007 28,000 0.00 ■■ 0.00 28,000 28,500 28,000 7,790 218,120,000
23/08/2007 28,000 0.60 ▲ 2.19 27,400 28,000 27,400 11,630 325,640,000
22/08/2007 27,400 0.40 ▲ 1.48 27,000 27,400 27,000 3,200 87,680,000
21/08/2007 27,000 0.00 ■■ 0.00 27,000 27,100 27,000 9,320 251,640,000
20/08/2007 27,000 -1.00 ▼ -3.57 27,600 27,800 27,000 17,570 474,390,000
17/08/2007 28,000 -0.10 ▼ -0.36 28,100 28,100 28,000 7,490 209,720,000
16/08/2007 28,100 -0.50 ▼ -1.75 28,500 28,500 28,000 7,390 207,659,000
15/08/2007 28,600 -0.40 ▼ -1.38 29,000 29,000 28,600 1,650 47,190,000
14/08/2007 29,000 0.50 ▲ 1.75 29,000 29,000 29,000 19,680 570,720,000
13/08/2007 28,500 -0.50 ▼ -1.72 29,000 29,000 28,500 26,860 765,510,000
10/08/2007 29,000 -0.50 ▼ -1.69 29,100 29,500 29,000 3,860 111,940,000
09/08/2007 29,500 0.50 ▲ 1.72 29,000 29,500 29,000 36,190 1,067,605,000
08/08/2007 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 15,080 437,320,000
07/08/2007 29,000 0.50 ▲ 1.75 28,400 29,000 28,400 36,630 1,062,270,000
06/08/2007 28,500 0.50 ▲ 1.79 28,000 28,500 27,800 49,450 1,409,325,000
03/08/2007 28,000 0.40 ▲ 1.45 27,600 28,000 27,600 25,970 727,160,000
02/08/2007 27,600 -1.40 ▼ -4.83 29,000 29,000 27,600 13,720 378,672,000
01/08/2007 29,000 0.50 ▲ 1.75 28,000 29,000 28,000 10,530 305,370,000
31/07/2007 28,500 0.00 ■■ 0.00 28,800 28,800 28,200 15,260 434,910,000
30/07/2007 28,500 -0.50 ▼ -1.72 29,000 29,000 28,500 19,240 548,340,000
27/07/2007 29,000 0.30 ▲ 1.05 28,600 29,000 28,600 5,710 165,590,000
26/07/2007 28,700 -0.10 ▼ -0.35 29,000 29,000 28,700 7,580 217,546,000
25/07/2007 28,800 0.00 ■■ 0.00 29,000 29,000 28,800 7,450 214,560,000
24/07/2007 28,800 -1.20 ▼ -4.00 30,000 30,000 28,800 10,350 298,080,000
23/07/2007 30,000 0.50 ▲ 1.69 30,900 30,900 30,000 31,920 957,600,000
20/07/2007 29,500 1.00 ▲ 3.51 29,000 29,500 29,000 17,800 525,100,000
19/07/2007 28,500 -0.20 ▼ -0.70 28,500 28,500 28,500 10,610 302,385,000
18/07/2007 28,700 -0.30 ▼ -1.03 28,500 28,700 28,500 14,950 429,065,000
17/07/2007 29,000 0.00 ■■ 0.00 28,900 29,000 28,300 19,000 551,000,000
16/07/2007 29,000 0.00 ■■ 0.00 27,700 29,000 27,700 19,340 560,860,000
13/07/2007 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 16,840 488,360,000
12/07/2007 29,000 -0.50 ▼ -1.69 29,000 29,000 29,000 10,100 292,900,000
11/07/2007 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 19,270 568,465,000
10/07/2007 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 10,570 311,815,000
09/07/2007 29,500 -0.50 ▼ -1.67 29,000 29,500 29,000 4,520 133,340,000
06/07/2007 30,000 0.90 ▲ 3.09 29,100 30,000 29,100 15,680 470,400,000
05/07/2007 29,100 -0.60 ▼ -2.02 29,700 29,700 29,000 14,800 430,680,000
04/07/2007 29,700 0.20 ▲ 0.68 29,500 29,700 29,500 17,080 507,276,000
03/07/2007 29,500 0.50 ▲ 1.72 30,000 30,000 29,000 41,250 1,216,875,000
02/07/2007 29,000 -1.00 ▼ -3.33 29,000 30,200 29,000 21,910 635,390,000
29/06/2007 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 35,510 1,065,300,000
28/06/2007 30,000 -0.10 ▼ -0.33 30,300 30,300 30,000 25,110 753,300,000
27/06/2007 30,100 -0.20 ▼ -0.66 30,300 30,300 30,100 31,330 943,033,000
26/06/2007 30,300 -0.10 ▼ -0.33 29,200 30,300 29,200 12,760 386,628,000
25/06/2007 34,000 -1.50 ▼ -4.23 34,700 35,000 34,000 58,360 1,984,240,000
22/06/2007 35,500 0.50 ▲ 1.43 35,500 35,500 34,500 61,550 2,185,025,000
21/06/2007 35,000 -1.50 ▼ -4.11 36,600 36,600 35,000 51,140 1,789,900,000
20/06/2007 36,500 0.50 ▲ 1.39 36,000 36,500 36,000 136,960 4,999,040,000
19/06/2007 36,000 -0.20 ▼ -0.55 36,200 36,200 36,000 72,260 2,601,360,000
18/06/2007 36,200 1.70 ▲ 4.93 36,200 36,200 36,200 79,850 2,890,570,000
15/06/2007 34,500 0.50 ▲ 1.47 34,000 34,500 34,000 29,980 1,034,310,000
14/06/2007 34,000 -0.80 ▼ -2.30 34,000 34,400 34,000 24,800 843,200,000
13/06/2007 34,800 0.20 ▲ 0.58 34,600 34,800 34,500 12,900 448,920,000
12/06/2007 34,600 -0.90 ▼ -2.54 35,500 35,500 34,600 21,520 744,592,000
11/06/2007 35,500 0.40 ▲ 1.14 36,800 36,800 35,500 106,670 3,786,785,000
08/06/2007 35,100 1.50 ▲ 4.46 35,200 35,200 35,100 91,240 3,202,524,000
07/06/2007 33,600 0.10 ▲ 0.30 33,500 34,000 33,500 21,130 709,968,000
06/06/2007 33,500 0.50 ▲ 1.52 33,000 33,500 33,000 20,840 698,140,000
05/06/2007 33,000 -1.00 ▼ -2.94 33,500 33,500 33,000 10,530 347,490,000
04/06/2007 34,000 0.00 ■■ 0.00 33,500 34,000 33,500 16,500 561,000,000
01/06/2007 34,000 0.00 ■■ 0.00 34,000 34,000 33,500 16,650 566,100,000
31/05/2007 34,000 0.40 ▲ 1.19 33,600 34,000 33,600 26,250 892,500,000
30/05/2007 33,600 0.40 ▲ 1.20 33,000 33,600 33,000 19,000 638,400,000
29/05/2007 33,200 -1.00 ▼ -2.92 34,000 34,000 33,200 13,890 461,148,000
28/05/2007 34,200 -0.30 ▼ -0.87 34,500 34,500 34,200 27,180 929,556,000
25/05/2007 34,500 0.00 ■■ 0.00 34,500 34,500 34,000 9,630 332,235,000
24/05/2007 34,500 -1.50 ▼ -4.17 34,500 36,000 34,500 31,550 1,088,475,000
23/05/2007 36,000 1.50 ▲ 4.35 36,000 36,000 36,000 54,790 1,972,440,000
22/05/2007 34,500 0.50 ▲ 1.47 34,000 34,500 34,000 45,280 1,562,160,000
21/05/2007 34,000 0.20 ▲ 0.59 33,500 34,000 33,500 34,640 1,177,760,000
18/05/2007 33,800 0.30 ▲ 0.90 33,500 33,800 33,500 22,800 770,640,000
17/05/2007 33,500 -0.40 ▼ -1.18 33,900 33,900 33,500 13,680 458,280,000
16/05/2007 33,900 -0.10 ▼ -0.29 34,000 34,000 33,500 21,890 742,071,000
15/05/2007 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 35,210 1,197,140,000
14/05/2007 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 27,950 950,300,000
11/05/2007 34,000 0.40 ▲ 1.19 33,600 34,000 33,600 11,400 387,600,000
10/05/2007 33,600 -1.40 ▼ -4.00 33,600 34,000 33,600 15,150 509,040,000
09/05/2007 35,000 0.00 ■■ 0.00 35,500 35,500 35,000 38,200 1,337,000,000
08/05/2007 35,000 0.50 ▲ 1.45 35,000 35,000 35,000 27,110 948,850,000
07/05/2007 34,500 0.50 ▲ 1.47 33,500 34,500 33,500 16,710 576,495,000
04/05/2007 34,000 -1.00 ▼ -2.86 35,000 35,000 34,000 11,660 396,440,000
03/05/2007 35,000 0.00 ■■ 0.00 33,800 35,000 33,800 39,130 1,369,550,000
02/05/2007 35,000 0.00 ■■ 0.00 35,000 35,000 34,000 48,870 1,710,450,000
25/04/2007 35,000 0.00 ■■ 0.00 34,500 35,000 34,500 61,650 2,157,750,000
24/04/2007 35,000 -0.50 ▼ -1.41 35,000 35,000 34,000 43,330 1,516,550,000
23/04/2007 35,500 0.00 ■■ 0.00 35,500 35,500 35,000 127,780 4,536,190,000
20/04/2007 35,500 1.00 ▲ 2.90 34,500 35,500 34,500 127,160 4,514,180,000
19/04/2007 34,500 1.50 ▲ 4.55 34,600 34,600 34,500 76,630 2,643,735,000
18/04/2007 33,000 1.50 ▲ 4.76 32,500 33,000 32,500 52,110 1,719,630,000
17/04/2007 31,500 -0.50 ▼ -1.56 31,500 31,500 31,500 38,220 1,203,930,000
16/04/2007 32,000 -1.00 ▼ -3.03 32,000 32,000 31,500 63,890 2,044,480,000
13/04/2007 33,000 -0.50 ▼ -1.49 33,000 33,500 33,000 50,740 1,674,420,000
12/04/2007 33,500 -1.00 ▼ -2.90 34,500 34,500 33,500 33,140 1,110,190,000
11/04/2007 34,500 -0.50 ▼ -1.43 34,500 34,900 34,500 17,600 607,200,000
10/04/2007 35,000 1.00 ▲ 2.94 34,000 35,000 34,000 16,750 586,250,000
09/04/2007 34,000 -0.50 ▼ -1.45 36,000 36,000 34,000 15,070 512,380,000
06/04/2007 34,500 -1.50 ▼ -4.17 35,000 35,000 34,500 32,430 1,118,835,000
05/04/2007 36,000 0.00 ■■ 0.00 34,600 36,000 34,800 64,360 2,316,960,000
04/04/2007 36,000 0.90 ▲ 2.56 35,100 36,000 35,100 38,710 1,393,560,000
03/04/2007 35,100 -1.80 ▼ -4.88 35,100 35,100 35,100 75,960 2,666,196,000
02/04/2007 36,900 1.70 ▲ 4.83 36,900 36,900 36,900 190,920 7,044,948,000
30/03/2007 35,200 1.60 ▲ 4.76 35,200 35,200 35,200 66,260 2,332,352,000
29/03/2007 33,600 1.60 ▲ 5.00 33,600 33,600 33,600 63,390 2,129,904,000
28/03/2007 32,000 -1.50 ▼ -4.48 32,200 32,200 31,900 107,950 3,454,400,000
27/03/2007 33,500 -1.70 ▼ -4.83 33,500 33,500 33,500 136,600 4,576,100,000
26/03/2007 35,200 -1.80 ▼ -4.86 37,000 37,000 35,200 103,270 3,635,104,000
23/03/2007 37,000 -1.00 ▼ -2.63 36,500 37,000 36,500 111,340 4,119,580,000
22/03/2007 38,000 -1.90 ▼ -4.76 38,000 38,000 38,000 83,830 3,185,540,000
21/03/2007 39,900 -2.10 ▼ -5.00 40,500 41,000 39,900 87,510 3,491,649,000
20/03/2007 42,000 -1.00 ▼ -2.33 42,000 42,500 42,000 107,360 4,509,120,000
19/03/2007 43,000 0.90 ▲ 2.14 44,200 44,200 43,000 215,240 9,255,320,000
16/03/2007 42,100 -2.20 ▼ -4.97 42,100 42,100 42,100 99,840 4,203,264,000
15/03/2007 44,300 -2.30 ▼ -4.94 44,300 44,300 44,300 52,790 2,338,597,000
14/03/2007 46,600 -2.40 ▼ -4.90 46,600 46,600 46,600 195,740 9,121,484,000
13/03/2007 49,000 2.30 ▲ 4.93 49,000 49,000 49,000 302,140 14,804,860,000
12/03/2007 46,700 2.20 ▲ 4.94 46,700 46,700 46,700 85,830 4,008,261,000
09/03/2007 44,500 2.10 ▲ 4.95 44,500 44,500 44,500 87,950 3,913,775,000
08/03/2007 42,400 2.00 ▲ 4.95 42,400 42,400 42,400 304,910 12,928,184,000
07/03/2007 40,400 1.90 ▲ 4.94 40,400 40,400 40,400 319,930 12,925,172,000
06/03/2007 38,500 1.80 ▲ 4.90 38,500 38,500 37,500 284,570 10,955,945,000
05/03/2007 36,700 1.70 ▲ 4.86 36,700 36,700 36,700 268,420 9,851,014,000
02/03/2007 35,000 0.80 ▲ 2.34 34,200 35,900 34,200 95,440 3,340,400,000
01/03/2007 34,200 -1.80 ▼ -5.00 34,200 35,000 34,200 54,300 1,857,060,000
28/02/2007 36,000 -0.40 ▼ -1.10 36,000 36,500 36,000 80,920 2,913,120,000
27/02/2007 36,400 0.40 ▲ 1.11 36,400 36,700 36,400 135,900 4,946,760,000
26/02/2007 36,000 1.50 ▲ 4.35 36,000 36,000 36,000 82,490 2,969,640,000
15/02/2007 34,500 0.50 ▲ 1.47 34,500 35,000 34,000 42,660 1,471,770,000
14/02/2007 34,000 -0.50 ▼ -1.45 34,000 34,500 34,000 16,360 556,240,000
13/02/2007 34,500 0.50 ▲ 1.47 34,500 34,500 32,300 25,640 884,580,000
12/02/2007 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 19,780 672,520,000
09/02/2007 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 22,500 765,000,000
08/02/2007 34,000 -0.60 ▼ -1.73 34,000 34,300 33,500 36,280 1,233,520,000
07/02/2007 34,600 -0.20 ▼ -0.57 34,600 34,600 34,000 54,220 1,876,012,000
06/02/2007 34,800 0.80 ▲ 2.35 34,800 34,800 34,000 53,830 1,873,284,000
05/02/2007 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 18,790 638,860,000
02/02/2007 34,000 -1.50 ▼ -4.23 34,000 34,000 34,000 8,470 287,980,000
01/02/2007 35,500 1.50 ▲ 4.41 35,700 35,700 35,500 45,710 1,622,705,000
31/01/2007 34,000 -1.00 ▼ -2.86 36,700 36,700 34,000 26,580 903,720,000
30/01/2007 35,000 1.60 ▲ 4.79 35,000 35,000 35,000 53,660 1,878,100,000
29/01/2007 33,400 0.40 ▲ 1.21 33,400 33,400 32,000 67,150 2,242,810,000
26/01/2007 33,000 -1.00 ▼ -2.94 60,000 34,000 33,000 52,630 1,736,790,000
25/01/2007 34,000 1.30 ▲ 3.98 32,700 34,000 32,700 79,670 2,708,780,000
24/01/2007 32,700 1.50 ▲ 4.81 32,700 32,700 32,700 119,680 3,913,536,000
23/01/2007 31,200 1.40 ▲ 4.70 31,200 31,200 31,200 30,770 960,024,000
22/01/2007 29,800 1.40 ▲ 4.93 28,500 29,800 28,500 56,030 1,669,694,000
19/01/2007 28,400 1.30 ▲ 4.80 28,000 28,400 27,500 42,310 1,201,604,000
18/01/2007 27,100 -1.40 ▼ -4.91 28,500 28,500 27,100 42,420 1,149,582,000
17/01/2007 28,500 -1.40 ▼ -4.68 30,500 30,500 28,500 36,920 1,052,220,000
16/01/2007 29,900 1.40 ▲ 4.91 29,900 29,900 27,500 31,430 939,757,000
15/01/2007 28,500 -1.40 ▼ -4.68 29,000 29,000 28,500 20,780 592,230,000
12/01/2007 29,900 0.50 ▲ 1.70 29,400 30,000 29,400 31,650 946,335,000
11/01/2007 29,400 0.00 ■■ 0.00 29,000 29,400 29,000 31,930 938,742,000
10/01/2007 29,400 -1.50 ▼ -4.85 29,400 29,400 29,400 6,740 198,156,000
09/01/2007 30,900 -1.60 ▼ -4.92 31,500 31,500 30,900 6,950 214,755,000
08/01/2007 32,500 -1.70 ▼ -4.97 32,500 32,500 32,500 9,350 303,875,000
05/01/2007 34,200 -1.80 ▼ -5.00 35,000 35,000 34,200 7,050 241,110,000
04/01/2007 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 9,350 336,600,000
03/01/2007 36,000 -0.70 ▼ -1.91 36,700 36,700 36,000 38,730 1,394,280,000
02/01/2007 36,700 1.70 ▲ 4.86 36,700 36,700 36,700 26,870 986,129,000
29/12/2006 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 7,000 245,000,000
01/01/1970 3,260 0.00 ■■ 0.00 3,260 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp