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 Dịch Vụ Vận Tải và Thương Mại
Transportation and Trading Services Joint Stock Company
Mã CK:      TJC      19      ■■ 0 (0%)      (cập nhật 20:30 22/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Vận tài công nghiệp
Website: http://www.transco.com.vn
TJC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
21/11/2024 19,000 -0.80 ▼ -4.21 19,800 19,500 17,900 90 1,710,000
20/11/2024 19,800 0.00 ■■ 0.00 19,800 0 0 0 0
19/11/2024 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 10 198,000
18/11/2024 19,800 -0.10 ▼ -0.51 19,900 19,800 18,000 30 594,000
15/11/2024 19,900 0.00 ■■ 0.00 19,900 0 0 0 0
14/11/2024 19,900 1.40 ▲ 7.04 18,500 19,900 16,700 80 1,592,000
13/11/2024 18,500 -2.00 ▼ -10.81 20,500 18,500 18,500 70 1,295,000
12/11/2024 20,500 1.60 ▲ 7.80 18,900 20,500 17,100 40 820,000
11/11/2024 18,900 1.60 ▲ 8.47 17,300 18,900 18,900 10 189,000
08/11/2024 17,300 0.00 ■■ 0.00 17,300 0 0 0 0
07/11/2024 17,300 1.50 ▲ 8.67 15,800 17,300 17,300 10 173,000
06/11/2024 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
05/11/2024 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 160 2,528,000
04/11/2024 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
01/11/2024 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
31/10/2024 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
30/10/2024 15,800 -1.20 ▼ -7.59 17,000 17,700 15,800 110 1,738,000
29/10/2024 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
28/10/2024 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
25/10/2024 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
24/10/2024 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
23/10/2024 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
22/10/2024 17,000 -0.10 ▼ -0.59 17,100 17,000 17,000 90 1,530,000
21/10/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
18/10/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
17/10/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
16/10/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
15/10/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
14/10/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
11/10/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
10/10/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
09/10/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
08/10/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
07/10/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
04/10/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
03/10/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
02/10/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
01/10/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
30/09/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
27/09/2024 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 20 342,000
26/09/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
25/09/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
24/09/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
23/09/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
20/09/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
19/09/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
18/09/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
17/09/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
16/09/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
13/09/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
12/09/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
11/09/2024 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
10/09/2024 17,100 1.50 ▲ 8.77 15,600 17,100 17,100 10 171,000
09/09/2024 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
06/09/2024 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
05/09/2024 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
04/09/2024 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
30/08/2024 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
29/08/2024 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
28/08/2024 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
27/08/2024 15,600 -1.10 ▼ -7.05 16,700 18,300 15,600 150 2,340,000
26/08/2024 16,700 0.00 ■■ 0.00 16,700 0 0 0 0
23/08/2024 16,700 0.00 ■■ 0.00 16,700 0 0 0 0
22/08/2024 16,700 0.00 ■■ 0.00 16,700 0 0 0 0
21/08/2024 16,700 0.00 ■■ 0.00 16,700 0 0 0 0
20/08/2024 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 20 334,000
19/08/2024 16,700 0.00 ■■ 0.00 16,700 0 0 0 0
16/08/2024 16,700 1.50 ▲ 8.98 15,200 16,700 16,700 10 167,000
15/08/2024 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
14/08/2024 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
13/08/2024 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
12/08/2024 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
09/08/2024 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
08/08/2024 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
07/08/2024 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
06/08/2024 15,200 -1.30 ▼ -8.55 16,500 18,100 15,200 170 2,584,000
05/08/2024 16,500 0.50 ▲ 3.03 16,000 17,000 16,500 20 330,000
02/08/2024 16,000 0.10 ▲ 0.63 15,900 17,400 16,000 2,630 42,080,000
01/08/2024 15,900 0.00 ■■ 0.00 15,900 0 0 0 0
31/07/2024 15,900 0.20 ▲ 1.26 15,700 15,900 15,900 30 477,000
30/07/2024 15,700 -0.60 ▼ -3.82 16,300 17,900 15,700 100 1,570,000
29/07/2024 16,300 0.00 ■■ 0.00 16,300 0 0 0 0
26/07/2024 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 50 815,000
25/07/2024 16,300 -1.80 ▼ -11.04 18,100 16,300 16,300 10 163,000
24/07/2024 18,100 0.00 ■■ 0.00 18,100 0 0 0 0
23/07/2024 18,100 0.00 ■■ 0.00 18,100 0 0 0 0
22/07/2024 18,100 0.00 ■■ 0.00 18,100 0 0 0 0
19/07/2024 18,100 0.00 ■■ 0.00 18,100 0 0 0 0
18/07/2024 18,100 0.00 ■■ 0.00 18,100 0 0 0 0
17/07/2024 18,100 0.00 ■■ 0.00 18,100 0 0 0 0
16/07/2024 18,100 0.20 ▲ 1.10 17,900 18,100 18,000 30 543,000
15/07/2024 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
12/07/2024 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
11/07/2024 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
10/07/2024 17,900 1.50 ▲ 8.38 16,400 17,900 17,900 20 358,000
09/07/2024 16,400 0.00 ■■ 0.00 16,400 0 0 0 0
08/07/2024 16,400 0.00 ■■ 0.00 16,400 0 0 0 0
05/07/2024 16,400 0.00 ■■ 0.00 16,400 16,400 16,100 2,030 33,292,000
04/07/2024 16,400 0.20 ▲ 1.22 16,200 17,800 16,400 420 6,888,000
03/07/2024 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
02/07/2024 16,200 -0.40 ▼ -2.47 16,600 18,000 16,200 330 5,346,000
01/07/2024 16,600 0.00 ■■ 0.00 16,600 0 0 0 0
28/06/2024 16,600 -1.40 ▼ -8.43 18,000 16,600 16,600 10 166,000
27/06/2024 18,000 -0.20 ▼ -1.11 18,200 18,000 17,800 180 3,240,000
26/06/2024 18,200 0.30 ▲ 1.65 17,900 18,200 18,100 50 910,000
25/06/2024 17,900 1.20 ▲ 6.70 16,700 17,900 17,900 20 358,000
24/06/2024 16,700 0.00 ■■ 0.00 16,700 0 0 0 0
21/06/2024 16,700 0.00 ■■ 0.00 16,700 0 0 0 0
20/06/2024 16,700 0.00 ■■ 0.00 16,700 0 0 0 0
19/06/2024 16,700 0.00 ■■ 0.00 16,700 0 0 0 0
18/06/2024 16,700 0.00 ■■ 0.00 16,700 0 0 0 0
17/06/2024 16,700 0.10 ▲ 0.60 16,600 16,700 16,600 160 2,672,000
14/06/2024 16,600 0.00 ■■ 0.00 16,600 0 0 0 0
13/06/2024 16,600 0.00 ■■ 0.00 16,600 18,200 16,600 100 1,660,000
12/06/2024 16,600 0.30 ▲ 1.81 16,300 17,900 16,400 1,900 31,540,000
11/06/2024 16,300 -1.00 ▼ -6.13 17,300 17,300 16,300 190 3,097,000
10/06/2024 17,300 0.00 ■■ 0.00 17,300 0 0 0 0
07/06/2024 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 80 1,384,000
06/06/2024 17,300 0.40 ▲ 2.31 16,900 17,300 17,300 30 519,000
05/06/2024 16,900 0.40 ▲ 2.37 16,500 16,900 16,100 120 2,028,000
04/06/2024 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 140 2,310,000
03/06/2024 16,500 -1.10 ▼ -6.67 17,600 17,000 16,100 1,010 16,665,000
31/05/2024 17,600 0.00 ■■ 0.00 17,600 0 0 0 0
30/05/2024 17,600 0.00 ■■ 0.00 17,600 0 0 0 0
29/05/2024 17,600 0.00 ■■ 0.00 17,600 0 0 0 0
28/05/2024 17,600 -0.30 ▼ -1.70 17,900 17,600 17,600 110 1,936,000
27/05/2024 17,900 1.60 ▲ 8.94 16,300 17,900 17,000 280 5,012,000
24/05/2024 16,300 0.20 ▲ 1.23 16,100 17,700 16,200 260 4,238,000
23/05/2024 16,100 0.00 ■■ 0.00 16,100 0 0 0 0
22/05/2024 16,100 0.00 ■■ 0.00 16,100 0 0 0 0
21/05/2024 16,100 0.50 ▲ 3.11 15,600 17,100 16,100 130 2,093,000
20/05/2024 15,600 -0.70 ▼ -4.49 16,300 17,900 15,600 150 2,340,000
17/05/2024 16,300 0.10 ▲ 0.61 16,200 16,300 16,100 1,470 23,961,000
16/05/2024 16,200 -0.10 ▼ -0.62 16,300 17,900 15,700 770 12,474,000
15/05/2024 16,300 0.10 ▲ 0.61 16,200 16,300 16,300 20 326,000
14/05/2024 16,200 0.00 ■■ 0.00 16,200 17,700 15,900 230 3,726,000
13/05/2024 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
10/05/2024 16,200 0.20 ▲ 1.23 16,000 16,200 16,200 50 810,000
09/05/2024 16,000 -0.30 ▼ -1.88 16,300 17,500 15,800 130 2,080,000
08/05/2024 16,300 0.20 ▲ 1.23 16,100 17,700 15,600 3,180 51,834,000
07/05/2024 17,000 1.40 ▲ 8.24 15,600 17,100 15,100 470 7,990,000
06/05/2024 15,600 1.40 ▲ 8.97 14,200 15,600 15,600 10 156,000
03/05/2024 14,200 0.00 ■■ 0.00 14,200 0 0 0 0
02/05/2024 14,200 -1.30 ▼ -9.15 15,500 17,000 14,200 320 4,544,000
26/04/2024 15,500 0.80 ▲ 5.16 14,700 15,500 15,100 150 2,325,000
25/04/2024 14,700 -1.30 ▼ -8.84 16,000 14,700 14,700 10 147,000
24/04/2024 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
23/04/2024 16,000 0.90 ▲ 5.63 15,100 16,000 16,000 10 160,000
22/04/2024 15,100 0.00 ■■ 0.00 15,100 0 0 0 0
19/04/2024 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 100 1,510,000
17/04/2024 15,100 0.00 ■■ 0.00 15,100 0 0 0 0
16/04/2024 15,100 0.00 ■■ 0.00 15,100 0 0 0 0
15/04/2024 15,100 0.00 ■■ 0.00 15,100 0 0 0 0
12/04/2024 15,100 0.00 ■■ 0.00 15,100 0 0 0 0
11/04/2024 15,100 1.30 ▲ 8.61 13,800 15,100 15,100 10 151,000
10/04/2024 13,800 -1.20 ▼ -8.70 15,000 16,500 13,800 40 552,000
09/04/2024 15,000 -1.20 ▼ -8.00 16,200 16,900 15,000 1,900 28,500,000
08/04/2024 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
05/04/2024 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
04/04/2024 16,200 1.40 ▲ 8.64 14,800 16,200 16,100 160 2,592,000
03/04/2024 14,800 -1.00 ▼ -6.76 15,800 14,800 14,800 10 148,000
02/04/2024 15,800 1.40 ▲ 8.86 14,400 15,800 15,800 70 1,106,000
01/04/2024 14,400 -1.00 ▼ -6.94 15,400 16,900 14,400 1,890 27,216,000
29/03/2024 15,400 0.00 ■■ 0.00 15,400 0 0 0 0
28/03/2024 15,400 -1.30 ▼ -8.44 16,700 16,700 15,100 320 4,928,000
27/03/2024 16,700 1.50 ▲ 8.98 15,200 16,700 14,200 280 4,676,000
26/03/2024 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
25/03/2024 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
22/03/2024 15,200 -0.10 ▼ -0.66 15,300 15,200 15,200 200 3,040,000
21/03/2024 15,300 0.00 ■■ 0.00 15,300 0 0 0 0
20/03/2024 15,300 -0.10 ▼ -0.65 15,400 15,900 15,300 1,340 20,502,000
19/03/2024 15,400 0.00 ■■ 0.00 15,400 0 0 0 0
18/03/2024 15,400 0.60 ▲ 3.90 14,800 15,400 14,100 20 308,000
15/03/2024 14,800 0.00 ■■ 0.00 14,800 0 0 0 0
14/03/2024 14,800 0.00 ■■ 0.00 14,800 0 0 0 0
13/03/2024 14,800 -0.70 ▼ -4.73 15,500 14,900 14,800 310 4,588,000
12/03/2024 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
11/03/2024 15,500 -0.50 ▼ -3.23 16,000 15,500 15,500 390 6,045,000
08/03/2024 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
07/03/2024 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
06/03/2024 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
05/03/2024 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
04/03/2024 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 200 3,200,000
01/03/2024 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
29/02/2024 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
28/02/2024 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
27/02/2024 16,000 16.00 ▲ 100.00 0 0 0 0 0
26/02/2024 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
23/02/2024 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
22/02/2024 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
21/02/2024 16,000 -1.00 ▼ -6.25 17,000 16,000 16,000 10 160,000
20/02/2024 17,000 0.80 ▲ 4.71 16,200 17,000 15,100 10,800 183,600,000
19/02/2024 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
16/02/2024 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
15/02/2024 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
07/02/2024 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
06/02/2024 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 1,000 16,200,000
05/02/2024 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
02/02/2024 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
01/02/2024 16,200 0.60 ▲ 3.70 15,600 16,200 15,000 12,200 197,640,000
31/01/2024 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
30/01/2024 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
29/01/2024 15,600 -0.40 ▼ -2.56 16,000 16,300 14,600 4,300 67,080,000
26/01/2024 16,000 0.50 ▲ 3.13 15,500 16,000 16,000 3,500 56,000,000
25/01/2024 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
24/01/2024 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
23/01/2024 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
22/01/2024 15,500 1.40 ▲ 9.03 14,100 15,500 14,100 14,300 221,650,000
19/01/2024 14,100 0.00 ■■ 0.00 14,100 0 0 0 0
18/01/2024 14,100 -0.50 ▼ -3.55 14,600 16,000 14,100 5,300 74,730,000
17/01/2024 14,600 -0.10 ▼ -0.68 14,700 16,100 14,600 11,500 167,900,000
16/01/2024 14,700 0.10 ▲ 0.68 14,600 16,000 14,300 17,700 260,190,000
15/01/2024 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
12/01/2024 14,600 1.30 ▲ 8.90 13,300 14,600 14,600 3,500 51,100,000
11/01/2024 13,300 -0.40 ▼ -3.01 13,700 15,000 13,300 400 5,320,000
10/01/2024 13,700 -0.30 ▼ -2.19 14,000 15,200 13,700 14,200 194,540,000
09/01/2024 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
08/01/2024 14,000 -0.80 ▼ -5.71 14,800 14,000 14,000 300 4,200,000
05/01/2024 14,800 0.00 ■■ 0.00 14,800 0 0 0 0
04/01/2024 14,800 0.60 ▲ 4.05 14,200 14,800 14,800 100 1,480,000
03/01/2024 14,200 -1.30 ▼ -9.15 15,500 14,200 14,200 100 1,420,000
02/01/2024 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 2,900 44,950,000
29/12/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
28/12/2023 15,500 1.30 ▲ 8.39 14,200 15,600 14,300 8,900 137,950,000
27/12/2023 14,200 0.40 ▲ 2.82 13,800 15,100 14,200 6,900 97,980,000
26/12/2023 13,800 1.20 ▲ 8.70 12,600 13,800 13,800 300 4,140,000
25/12/2023 12,600 1.10 ▲ 8.73 11,500 12,600 12,600 100 1,260,000
22/12/2023 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
21/12/2023 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
20/12/2023 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
19/12/2023 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
18/12/2023 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
15/12/2023 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
14/12/2023 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
13/12/2023 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
12/12/2023 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
11/12/2023 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
08/12/2023 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
07/12/2023 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
06/12/2023 11,500 -1.10 ▼ -9.57 12,600 11,500 11,500 100 1,150,000
05/12/2023 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
04/12/2023 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
01/12/2023 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
30/11/2023 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
29/11/2023 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
28/11/2023 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
27/11/2023 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
24/11/2023 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
23/11/2023 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
22/11/2023 12,600 -1.30 ▼ -10.32 13,900 12,600 12,600 100 1,260,000
21/11/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
20/11/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
17/11/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
16/11/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
15/11/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
14/11/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
13/11/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
10/11/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
09/11/2023 13,900 -1.50 ▼ -10.79 15,400 13,900 13,900 200 2,780,000
08/11/2023 15,400 0.00 ■■ 0.00 15,400 0 0 0 0
07/11/2023 15,400 -1.70 ▼ -11.04 17,100 15,400 15,400 100 1,540,000
06/11/2023 17,100 -1.90 ▼ -11.11 19,000 17,200 17,100 1,100 18,810,000
03/11/2023 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
02/11/2023 19,000 1.40 ▲ 7.37 17,600 19,000 17,600 2,000 38,000,000
01/11/2023 17,600 1.60 ▲ 9.09 16,000 17,600 16,000 2,400 42,240,000
31/10/2023 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
30/10/2023 16,000 0.50 ▲ 3.13 15,500 16,000 15,600 1,000 16,000,000
27/10/2023 15,500 0.90 ▲ 5.81 14,600 15,500 15,500 1,000 15,500,000
26/10/2023 14,600 1.30 ▲ 8.90 13,300 14,600 14,600 300 4,380,000
25/10/2023 13,300 1.20 ▲ 9.02 12,100 13,300 12,200 368,700 4,903,710,000
24/10/2023 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 600 7,260,000
23/10/2023 12,100 0.00 ■■ 0.00 12,100 0 0 0 0
20/10/2023 12,100 0.00 ■■ 0.00 12,100 0 0 0 0
19/10/2023 12,100 0.10 ▲ 0.83 12,000 12,100 12,100 1,000 12,100,000
18/10/2023 12,000 -0.10 ▼ -0.83 12,100 12,000 12,000 1,100 13,200,000
17/10/2023 12,100 -0.10 ▼ -0.83 12,200 12,100 12,100 100 1,210,000
16/10/2023 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
13/10/2023 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
12/10/2023 12,200 1.10 ▲ 9.02 11,100 12,200 12,200 300 3,660,000
11/10/2023 11,100 -1.00 ▼ -9.01 12,100 13,300 11,100 5,900 65,490,000
10/10/2023 12,100 0.00 ■■ 0.00 12,100 0 0 0 0
09/10/2023 12,100 0.00 ■■ 0.00 12,100 0 0 0 0
06/10/2023 12,100 1.10 ▲ 9.09 11,000 12,100 12,000 5,300 64,130,000
05/10/2023 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
04/10/2023 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
03/10/2023 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
02/10/2023 11,000 -0.80 ▼ -7.27 11,800 11,000 11,000 400 4,400,000
29/09/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
28/09/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
27/09/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
26/09/2023 11,800 1.00 ▲ 8.47 10,800 11,800 10,600 2,100 24,780,000
21/09/2023 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
20/09/2023 11,500 -0.90 ▼ -7.83 12,400 11,500 11,500 500 5,750,000
19/09/2023 12,400 0.00 ■■ 0.00 12,400 0 0 0 0
18/09/2023 12,400 0.00 ■■ 0.00 12,400 0 0 0 0
15/09/2023 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 900 11,160,000
14/09/2023 12,400 0.50 ▲ 4.03 11,900 12,400 12,400 100 1,240,000
13/09/2023 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
12/09/2023 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
11/09/2023 11,900 -0.80 ▼ -6.72 12,700 12,700 11,900 300 3,570,000
08/09/2023 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 1,000 12,700,000
07/09/2023 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
06/09/2023 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
31/08/2023 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
30/08/2023 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
29/08/2023 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 300 3,810,000
28/08/2023 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
25/08/2023 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
24/08/2023 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
23/08/2023 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
22/08/2023 12,700 0.70 ▲ 5.51 12,000 12,700 11,900 1,500 19,050,000
21/08/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
18/08/2023 12,500 -0.70 ▼ -5.60 13,200 12,500 12,500 1,000 12,500,000
17/08/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
16/08/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
15/08/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
14/08/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
11/08/2023 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 300 3,960,000
10/08/2023 13,200 0.00 ■■ 0.00 13,200 13,300 12,600 2,300 30,360,000
09/08/2023 13,200 0.40 ▲ 3.03 12,800 13,200 12,900 1,600 21,120,000
08/08/2023 12,800 -0.70 ▼ -5.47 13,500 12,800 12,800 600 7,680,000
07/08/2023 13,500 -0.30 ▼ -2.22 13,800 13,500 12,800 600 8,100,000
04/08/2023 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 3,000 41,400,000
03/08/2023 13,800 0.00 ■■ 0.00 13,800 0 0 0 0
02/08/2023 13,800 -0.40 ▼ -2.90 14,200 13,900 13,100 5,500 75,900,000
01/08/2023 14,200 0.00 ■■ 0.00 14,200 0 0 0 0
31/07/2023 14,200 -0.70 ▼ -4.93 14,900 14,200 13,500 3,100 44,020,000
28/07/2023 14,900 0.50 ▲ 3.36 14,400 14,900 13,200 400 5,960,000
27/07/2023 14,400 -0.30 ▼ -2.08 14,700 14,600 13,400 4,800 69,120,000
26/07/2023 14,700 0.00 ■■ 0.00 14,700 0 0 0 0
25/07/2023 14,700 -0.30 ▼ -2.04 15,000 14,900 13,600 4,500 66,150,000
24/07/2023 15,000 -1.20 ▼ -8.00 16,200 15,900 15,000 1,200 18,000,000
21/07/2023 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
20/07/2023 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
19/07/2023 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
18/07/2023 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
17/07/2023 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
14/07/2023 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
13/07/2023 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
12/07/2023 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
11/07/2023 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
10/07/2023 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
07/07/2023 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
06/07/2023 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
05/07/2023 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
04/07/2023 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
03/07/2023 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
30/06/2023 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
29/06/2023 16,200 1.40 ▲ 8.64 14,800 16,200 16,200 100 1,620,000
28/06/2023 14,800 0.00 ■■ 0.00 14,800 0 0 0 0
27/06/2023 14,800 0.00 ■■ 0.00 14,800 0 0 0 0
26/06/2023 14,800 0.00 ■■ 0.00 14,800 0 0 0 0
23/06/2023 14,800 0.10 ▲ 0.68 14,700 14,800 14,800 100 1,480,000
22/06/2023 14,700 0.00 ■■ 0.00 14,700 0 0 0 0
21/06/2023 14,700 0.00 ■■ 0.00 14,700 0 0 0 0
20/06/2023 14,700 0.00 ■■ 0.00 14,700 14,700 14,400 2,400 35,280,000
19/06/2023 14,700 -0.10 ▼ -0.68 14,800 14,700 14,700 100 1,470,000
16/06/2023 14,800 0.00 ■■ 0.00 14,800 0 0 0 0
15/06/2023 14,800 0.00 ■■ 0.00 14,800 0 0 0 0
14/06/2023 14,800 0.00 ■■ 0.00 14,800 0 0 0 0
13/06/2023 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 2,100 31,080,000
12/06/2023 14,800 0.00 ■■ 0.00 14,800 0 0 0 0
09/06/2023 14,800 0.00 ■■ 0.00 14,800 0 0 0 0
08/06/2023 14,800 0.00 ■■ 0.00 14,800 14,800 13,900 7,000 103,600,000
07/06/2023 14,800 -1.60 ▼ -10.81 16,400 14,800 14,800 100 1,480,000
06/06/2023 16,400 0.00 ■■ 0.00 16,400 0 0 0 0
05/06/2023 16,400 0.00 ■■ 0.00 16,400 0 0 0 0
02/06/2023 16,400 0.00 ■■ 0.00 16,400 0 0 0 0
01/06/2023 16,400 0.00 ■■ 0.00 16,400 0 0 0 0
31/05/2023 16,400 -0.10 ▼ -0.61 16,500 16,500 16,400 300 4,920,000
30/05/2023 16,500 0.50 ▲ 3.03 16,000 16,500 16,500 100 1,650,000
29/05/2023 16,000 0.30 ▲ 1.88 15,700 16,000 15,400 300 4,800,000
26/05/2023 15,700 0.30 ▲ 1.91 15,400 15,700 14,400 600 9,420,000
25/05/2023 15,400 0.60 ▲ 3.90 14,800 15,500 15,400 400 6,160,000
24/05/2023 16,000 16.00 ▲ 100.00 0 16,000 15,500 3,500 56,000,000
23/05/2023 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 200 3,200,000
22/05/2023 16,000 -0.40 ▼ -2.50 16,400 16,300 16,000 800 12,800,000
19/05/2023 16,400 0.70 ▲ 4.27 15,700 16,400 15,000 1,100 18,040,000
18/05/2023 15,700 -0.10 ▼ -0.64 15,800 15,700 15,700 300 4,710,000
17/05/2023 15,800 0.90 ▲ 5.70 14,900 15,800 15,000 800 12,640,000
16/05/2023 14,900 0.00 ■■ 0.00 14,900 0 0 0 0
15/05/2023 14,900 0.00 ■■ 0.00 14,900 0 0 0 0
12/05/2023 14,900 1.00 ▲ 6.71 13,900 14,900 14,900 100 1,490,000
11/05/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
10/05/2023 13,900 1.20 ▲ 8.63 12,700 13,900 13,900 200 2,780,000
09/05/2023 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
08/05/2023 12,700 -1.30 ▼ -10.24 14,000 15,400 12,700 1,500 19,050,000
05/05/2023 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
04/05/2023 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
28/04/2023 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,200 16,800,000
27/04/2023 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
26/04/2023 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
25/04/2023 14,000 0.00 ■■ 0.00 14,000 15,400 14,000 7,400 103,600,000
24/04/2023 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
21/04/2023 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
20/04/2023 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 200 2,800,000
19/04/2023 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
18/04/2023 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
17/04/2023 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
14/04/2023 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
13/04/2023 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
12/04/2023 14,000 -1.10 ▼ -7.86 15,100 14,000 14,000 500 7,000,000
11/04/2023 15,100 -1.40 ▼ -9.27 16,500 15,100 15,100 500 7,550,000
10/04/2023 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
07/04/2023 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
06/04/2023 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
05/04/2023 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
04/04/2023 16,500 -1.80 ▼ -10.91 18,300 16,500 16,500 700 11,550,000
03/04/2023 18,300 0.00 ■■ 0.00 18,300 0 0 0 0
31/03/2023 18,300 0.00 ■■ 0.00 18,300 0 0 0 0
30/03/2023 18,300 -0.10 ▼ -0.55 18,400 18,300 16,600 200 3,660,000
29/03/2023 18,400 0.00 ■■ 0.00 18,400 0 0 0 0
28/03/2023 18,400 0.00 ■■ 0.00 18,400 0 0 0 0
27/03/2023 18,400 0.00 ■■ 0.00 18,400 0 0 0 0
24/03/2023 18,400 0.30 ▲ 1.63 18,100 18,400 18,400 100 1,840,000
23/03/2023 18,100 0.00 ■■ 0.00 18,100 0 0 0 0
22/03/2023 18,100 0.30 ▲ 1.66 17,800 18,100 18,100 100 1,810,000
21/03/2023 17,800 0.20 ▲ 1.12 17,600 17,800 17,800 100 1,780,000
20/03/2023 17,600 0.00 ■■ 0.00 17,600 0 0 0 0
17/03/2023 17,600 0.00 ■■ 0.00 17,600 0 0 0 0
16/03/2023 17,600 0.40 ▲ 2.27 17,200 17,600 15,500 2,500 44,000,000
15/03/2023 17,200 -1.90 ▼ -11.05 19,100 17,200 17,200 100 1,720,000
14/03/2023 19,100 0.00 ■■ 0.00 19,100 0 0 0 0
13/03/2023 19,100 0.00 ■■ 0.00 19,100 0 0 0 0
10/03/2023 19,100 0.00 ■■ 0.00 19,100 0 0 0 0
09/03/2023 19,100 0.00 ■■ 0.00 19,100 0 0 0 0
08/03/2023 19,100 0.00 ■■ 0.00 19,100 0 0 0 0
07/03/2023 19,100 0.00 ■■ 0.00 19,100 0 0 0 0
06/03/2023 19,100 0.00 ■■ 0.00 19,100 0 0 0 0
03/03/2023 19,100 0.00 ■■ 0.00 19,100 0 0 0 0
02/03/2023 19,100 0.00 ■■ 0.00 19,100 0 0 0 0
01/03/2023 19,100 0.00 ■■ 0.00 19,100 0 0 0 0
28/02/2023 19,100 0.00 ■■ 0.00 19,100 0 0 0 0
27/02/2023 19,100 0.00 ■■ 0.00 19,100 0 0 0 0
24/02/2023 19,100 0.00 ■■ 0.00 19,100 0 0 0 0
23/02/2023 19,100 1.00 ▲ 5.24 18,100 19,100 19,100 100 1,910,000
22/02/2023 18,100 1.30 ▲ 7.18 16,800 18,100 15,200 1,500 27,150,000
21/02/2023 16,800 1.20 ▲ 7.14 15,600 16,800 16,800 100 1,680,000
20/02/2023 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
17/02/2023 15,600 -1.50 ▼ -9.62 17,100 18,300 15,600 200 3,120,000
16/02/2023 17,100 -1.80 ▼ -10.53 18,900 17,100 17,100 100 1,710,000
15/02/2023 18,900 1.30 ▲ 6.88 17,600 18,900 18,900 100 1,890,000
14/02/2023 17,600 -1.90 ▼ -10.80 19,500 17,600 17,600 1,000 17,600,000
13/02/2023 19,500 0.00 ■■ 0.00 19,500 0 0 0 0
10/02/2023 19,500 0.00 ■■ 0.00 19,500 0 0 0 0
09/02/2023 19,500 0.00 ■■ 0.00 19,500 0 0 0 0
08/02/2023 19,500 0.00 ■■ 0.00 19,500 0 0 0 0
07/02/2023 19,500 0.00 ■■ 0.00 19,500 0 0 0 0
06/02/2023 19,500 0.00 ■■ 0.00 19,500 0 0 0 0
03/02/2023 19,500 0.00 ■■ 0.00 19,500 0 0 0 0
02/02/2023 19,500 0.00 ■■ 0.00 19,500 0 0 0 0
01/02/2023 19,500 -0.30 ▼ -1.54 19,800 19,500 17,900 1,200 23,400,000
31/01/2023 19,800 -2.20 ▼ -11.11 22,000 19,800 19,800 700 13,860,000
30/01/2023 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
27/01/2023 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
19/01/2023 22,000 0.00 ■■ 0.00 22,000 22,000 19,800 1,600 35,200,000
18/01/2023 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
17/01/2023 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
16/01/2023 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
13/01/2023 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
12/01/2023 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
11/01/2023 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
10/01/2023 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
09/01/2023 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
06/01/2023 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
05/01/2023 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
04/01/2023 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
03/01/2023 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
30/12/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
29/12/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
28/12/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
27/12/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
26/12/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
23/12/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
22/12/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
21/12/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
20/12/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
19/12/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
15/12/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
14/12/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
13/12/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
12/12/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
09/12/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
08/12/2022 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 200 4,400,000
07/12/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
06/12/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
05/12/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
02/12/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
01/12/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
30/11/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
29/11/2022 22,000 1.70 ▲ 7.73 20,300 22,000 21,500 1,000 22,000,000
28/11/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
25/11/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
24/11/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
23/11/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
22/11/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
21/11/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
18/11/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
17/11/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
16/11/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
15/11/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
14/11/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
11/11/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
10/11/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
09/11/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
08/11/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
07/11/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
04/11/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
03/11/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
02/11/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
01/11/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
31/10/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
28/10/2022 20,300 1.80 ▲ 8.87 18,500 20,300 20,300 100 2,030,000
27/10/2022 18,500 1.40 ▲ 7.57 17,100 18,500 18,500 100 1,850,000
26/10/2022 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
25/10/2022 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
24/10/2022 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
21/10/2022 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 100 1,710,000
20/10/2022 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
19/10/2022 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
18/10/2022 17,100 1.50 ▲ 8.77 15,600 17,100 14,100 33,900 579,690,000
17/10/2022 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
14/10/2022 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
13/10/2022 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
12/10/2022 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
11/10/2022 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
07/10/2022 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
06/10/2022 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
05/10/2022 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
04/10/2022 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
03/10/2022 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
30/09/2022 15,600 -1.10 ▼ -7.05 16,700 15,600 15,600 1,000 15,600,000
29/09/2022 16,700 0.00 ■■ 0.00 16,700 0 0 0 0
28/09/2022 16,700 0.00 ■■ 0.00 16,700 0 0 0 0
27/09/2022 16,700 0.00 ■■ 0.00 16,700 0 0 0 0
26/09/2022 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 100 1,670,000
23/09/2022 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 2,100 35,070,000
22/09/2022 16,700 0.00 ■■ 0.00 16,700 0 0 0 0
21/09/2022 16,700 0.00 ■■ 0.00 16,700 0 0 0 0
20/09/2022 16,700 1.50 ▲ 8.98 15,200 16,700 16,700 400 6,680,000
19/09/2022 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
16/09/2022 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
15/09/2022 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
14/09/2022 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
13/09/2022 15,200 -1.40 ▼ -9.21 16,600 18,200 15,200 2,600 39,520,000
12/09/2022 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 100 1,660,000
09/09/2022 16,600 0.00 ■■ 0.00 16,600 0 0 0 0
08/09/2022 16,600 0.00 ■■ 0.00 16,600 0 0 0 0
07/09/2022 16,600 0.00 ■■ 0.00 16,600 0 0 0 0
06/09/2022 16,600 1.50 ▲ 9.04 15,100 16,600 16,600 1,200 19,920,000
05/09/2022 15,100 0.00 ■■ 0.00 15,100 0 0 0 0
31/08/2022 15,100 -1.50 ▼ -9.93 16,600 15,100 15,100 1,200 18,120,000
30/08/2022 16,600 0.00 ■■ 0.00 16,600 0 0 0 0
29/08/2022 16,600 1.50 ▲ 9.04 15,100 16,600 16,600 3,100 51,460,000
26/08/2022 15,100 0.00 ■■ 0.00 15,100 0 0 0 0
25/08/2022 15,100 -0.30 ▼ -1.99 15,400 16,900 14,900 7,300 110,230,000
24/08/2022 15,400 -0.80 ▼ -5.19 16,200 17,800 14,900 6,100 93,940,000
23/08/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
22/08/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
19/08/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
18/08/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
17/08/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
16/08/2022 16,200 -0.80 ▼ -4.94 17,000 16,200 16,200 100 1,620,000
15/08/2022 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
12/08/2022 17,000 -0.50 ▼ -2.94 17,500 17,000 17,000 1,000 17,000,000
11/08/2022 17,500 0.00 ■■ 0.00 17,500 0 0 0 0
10/08/2022 17,500 0.00 ■■ 0.00 17,500 0 0 0 0
09/08/2022 17,500 0.00 ■■ 0.00 17,500 0 0 0 0
08/08/2022 17,500 0.00 ■■ 0.00 17,500 0 0 0 0
05/08/2022 17,500 0.60 ▲ 3.43 16,900 17,500 17,500 200 3,500,000
04/08/2022 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
03/08/2022 16,900 -1.80 ▼ -10.65 18,700 16,900 16,900 100 1,690,000
02/08/2022 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 1,800 33,660,000
01/08/2022 18,700 0.00 ■■ 0.00 18,700 0 0 0 0
29/07/2022 18,700 1.70 ▲ 9.09 17,000 18,700 18,700 200 3,740,000
28/07/2022 17,000 1.50 ▲ 8.82 15,500 17,000 16,800 3,100 52,700,000
27/07/2022 15,500 -0.70 ▼ -4.52 16,200 17,800 14,900 5,900 91,450,000
26/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
25/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
22/07/2022 16,200 1.40 ▲ 8.64 14,800 16,200 14,800 4,700 76,140,000
21/07/2022 14,800 1.30 ▲ 8.78 13,500 14,800 14,800 100 1,480,000
20/07/2022 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
19/07/2022 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
18/07/2022 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
15/07/2022 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
14/07/2022 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
13/07/2022 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
12/07/2022 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
11/07/2022 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
08/07/2022 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
07/07/2022 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
06/07/2022 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
05/07/2022 13,500 -1.20 ▼ -8.89 14,700 13,500 13,500 200 2,700,000
04/07/2022 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 4,200 61,740,000
01/07/2022 14,700 0.00 ■■ 0.00 14,700 0 0 0 0
30/06/2022 14,700 0.00 ■■ 0.00 14,700 0 0 0 0
29/06/2022 14,700 -1.60 ▼ -10.88 16,300 15,100 14,700 1,600 23,520,000
28/06/2022 16,300 0.00 ■■ 0.00 16,300 0 0 0 0
27/06/2022 16,300 0.00 ■■ 0.00 16,300 0 0 0 0
24/06/2022 16,300 0.00 ■■ 0.00 16,300 0 0 0 0
23/06/2022 16,300 0.00 ■■ 0.00 16,300 0 0 0 0
22/06/2022 16,300 0.00 ■■ 0.00 16,300 0 0 0 0
21/06/2022 16,300 0.00 ■■ 0.00 16,300 0 0 0 0
20/06/2022 16,300 0.00 ■■ 0.00 16,300 0 0 0 0
17/06/2022 16,300 -0.60 ▼ -3.68 16,900 16,300 16,300 325,000 5,297,500,000
16/06/2022 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
15/06/2022 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
14/06/2022 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
13/06/2022 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
10/06/2022 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 500 8,450,000
09/06/2022 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
08/06/2022 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 2,300 38,870,000
07/06/2022 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
06/06/2022 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
03/06/2022 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
02/06/2022 16,900 0.00 ■■ 0.00 16,900 18,000 16,900 1,900 32,110,000
01/06/2022 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
31/05/2022 16,900 0.80 ▲ 4.73 16,100 16,900 16,100 8,700 147,030,000
30/05/2022 16,100 0.10 ▲ 0.62 16,000 16,900 16,100 5,100 82,110,000
27/05/2022 16,000 0.30 ▲ 1.88 15,700 16,000 16,000 100 1,600,000
26/05/2022 15,700 0.00 ■■ 0.00 15,700 0 0 0 0
25/05/2022 15,700 -1.20 ▼ -7.64 16,900 16,900 15,400 7,100 111,470,000
24/05/2022 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 2,400 40,560,000
23/05/2022 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
20/05/2022 16,900 1.50 ▲ 8.88 15,400 16,900 16,900 100 1,690,000
19/05/2022 15,400 0.00 ■■ 0.00 15,400 0 0 0 0
18/05/2022 15,400 -1.70 ▼ -11.04 17,100 15,400 15,400 100 1,540,000
17/05/2022 18,100 0.00 ■■ 0.00 18,100 0 0 0 0
16/05/2022 18,100 0.00 ■■ 0.00 18,100 0 0 0 0
13/05/2022 18,100 0.00 ■■ 0.00 18,100 0 0 0 0
12/05/2022 18,100 0.00 ■■ 0.00 18,100 0 0 0 0
11/05/2022 18,100 1.60 ▲ 8.84 16,500 18,100 18,100 100 1,810,000
10/05/2022 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 300 4,950,000
09/05/2022 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
29/04/2022 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
28/04/2022 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
27/04/2022 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
26/04/2022 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
25/04/2022 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
23/04/2022 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
22/04/2022 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
21/04/2022 16,500 -0.10 ▼ -0.61 16,600 16,500 16,500 410 6,765,000
20/04/2022 16,600 0.10 ▲ 0.60 16,500 18,000 16,600 410 6,806,000
19/04/2022 16,500 1.50 ▲ 9.09 15,000 16,500 16,500 20 330,000
18/04/2022 15,000 -1.40 ▼ -9.33 16,400 15,100 15,000 670 10,050,000
16/04/2022 16,400 0.40 ▲ 2.44 16,000 16,400 16,400 80 1,312,000
15/04/2022 16,400 0.40 ▲ 2.44 16,000 16,400 16,400 800 13,120,000
14/04/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
13/04/2022 16,000 0.70 ▲ 4.38 15,300 16,800 13,900 9,700 155,200,000
12/04/2022 15,300 -1.70 ▼ -11.11 17,000 15,300 15,300 900 13,770,000
08/04/2022 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
07/04/2022 17,000 0.10 ▲ 0.59 16,900 17,000 15,300 800 13,600,000
06/04/2022 16,900 0.10 ▲ 0.59 16,800 16,900 15,600 200 3,380,000
05/04/2022 16,800 -0.10 ▼ -0.60 16,900 16,800 16,800 100 1,680,000
04/04/2022 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
01/04/2022 16,900 0.00 ■■ 0.00 16,900 16,900 15,300 600 10,140,000
31/03/2022 16,900 0.00 ■■ 0.00 16,900 16,900 15,400 600 10,140,000
30/03/2022 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
29/03/2022 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 500 8,450,000
28/03/2022 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 700 11,830,000
25/03/2022 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 5,600 94,640,000
24/03/2022 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 700 11,830,000
23/03/2022 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
22/03/2022 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
21/03/2022 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
18/03/2022 16,900 0.10 ▲ 0.59 16,800 16,900 16,800 400 6,760,000
17/03/2022 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 1,600 26,880,000
16/03/2022 16,800 -0.10 ▼ -0.60 16,900 17,000 16,800 800 13,440,000
15/03/2022 16,900 0.60 ▲ 3.55 16,300 16,900 16,900 900 15,210,000
14/03/2022 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 1,000 16,300,000
11/03/2022 16,300 -0.50 ▼ -3.07 16,800 16,300 16,300 200 3,260,000
10/03/2022 16,800 0.00 ■■ 0.00 16,800 16,800 16,700 2,000 33,600,000
09/03/2022 16,800 0.30 ▲ 1.79 16,500 16,900 16,200 2,500 42,000,000
08/03/2022 16,500 -0.70 ▼ -4.24 17,200 17,900 16,500 10,200 168,300,000
07/03/2022 17,200 0.00 ■■ 0.00 17,200 0 0 0 0
04/03/2022 17,200 0.30 ▲ 1.74 16,900 17,200 16,800 2,200 37,840,000
03/03/2022 16,900 0.10 ▲ 0.59 16,800 16,900 16,800 6,100 103,090,000
02/03/2022 16,800 0.30 ▲ 1.79 16,500 16,800 16,500 300 5,040,000
01/03/2022 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
28/02/2022 16,500 -0.40 ▼ -2.42 16,900 16,900 16,500 1,900 31,350,000
25/02/2022 16,900 0.10 ▲ 0.59 16,800 16,900 15,200 2,100 35,490,000
24/02/2022 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
23/02/2022 16,800 0.00 ■■ 0.00 16,800 16,800 16,400 500 8,400,000
22/02/2022 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
21/02/2022 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
18/02/2022 16,800 1.00 ▲ 5.95 15,800 16,800 14,500 700 11,760,000
17/02/2022 15,800 -1.60 ▼ -10.13 17,400 17,300 15,700 1,300 20,540,000
16/02/2022 17,400 0.00 ■■ 0.00 17,400 0 0 0 0
15/02/2022 17,400 0.00 ■■ 0.00 17,400 0 0 0 0
14/02/2022 17,400 0.50 ▲ 2.87 16,900 17,400 17,400 100 1,740,000
11/02/2022 16,900 0.40 ▲ 2.37 16,500 16,900 16,900 100 1,690,000
10/02/2022 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
09/02/2022 16,500 0.50 ▲ 3.03 16,000 16,500 14,500 2,000 33,000,000
08/02/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
07/02/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
28/01/2022 16,000 -0.50 ▼ -3.13 16,500 16,500 16,000 400 6,400,000
27/01/2022 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
26/01/2022 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
25/01/2022 16,500 -0.40 ▼ -2.42 16,900 16,500 16,500 5,500 90,750,000
24/01/2022 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
21/01/2022 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
20/01/2022 16,900 1.30 ▲ 7.69 15,600 16,900 16,900 100 1,690,000
19/01/2022 15,600 0.00 ■■ 0.00 15,600 15,600 14,100 1,600 24,960,000
18/01/2022 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
17/01/2022 15,600 1.40 ▲ 8.97 14,200 15,600 14,800 3,600 56,160,000
14/01/2022 14,200 -0.70 ▼ -4.93 14,900 14,200 14,200 200 2,840,000
13/01/2022 14,900 -1.10 ▼ -7.38 16,000 16,000 14,900 400 5,960,000
12/01/2022 16,000 -1.60 ▼ -10.00 17,600 17,000 15,900 2,700 43,200,000
11/01/2022 17,600 0.00 ■■ 0.00 17,600 0 0 0 0
10/01/2022 17,600 0.00 ■■ 0.00 17,600 0 0 0 0
07/01/2022 17,600 0.70 ▲ 3.98 16,900 17,600 16,800 1,400 24,640,000
06/01/2022 16,900 0.00 ■■ 0.00 16,900 16,900 16,800 11,800 199,420,000
05/01/2022 16,900 1.10 ▲ 6.51 15,800 16,900 16,900 3,000 50,700,000
04/01/2022 15,800 1.40 ▲ 8.86 14,400 15,800 15,000 600 9,480,000
31/12/2021 14,400 -0.30 ▼ -2.08 14,700 15,900 14,300 3,200 46,080,000
30/12/2021 14,700 -0.20 ▼ -1.36 14,900 14,700 14,200 400 5,880,000
29/12/2021 14,900 -1.50 ▼ -10.07 16,400 14,900 14,900 100 1,490,000
22/12/2021 16,900 0.60 ▲ 3.55 16,300 16,900 16,300 6,700 113,230,000
21/12/2021 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 100 1,630,000
20/12/2021 16,300 0.00 ■■ 0.00 16,300 16,400 16,300 5,000 81,500,000
17/12/2021 16,300 -1.50 ▼ -9.20 17,800 17,700 16,300 3,600 58,680,000
16/12/2021 17,800 -17.80 ▼ -100.00 17,800 0 0 0 0
15/12/2021 17,800 -17.80 ▼ -100.00 17,800 0 0 0 0
14/12/2021 16,300 -0.60 ▼ -3.68 16,900 17,100 16,300 700 11,410,000
13/12/2021 16,900 -16.90 ▼ -100.00 16,900 0 0 0 0
10/12/2021 16,900 -0.80 ▼ -4.73 17,700 17,700 16,100 5,500 92,950,000
09/12/2021 17,700 -0.70 ▼ -3.95 18,400 17,700 16,700 6,200 109,740,000
08/12/2021 18,400 -0.10 ▼ -0.54 18,500 18,400 16,700 4,100 75,440,000
07/12/2021 18,500 -0.10 ▼ -0.54 18,600 18,600 16,800 7,500 138,750,000
06/12/2021 18,600 -0.40 ▼ -2.15 19,000 18,600 17,100 6,400 119,040,000
03/12/2021 19,000 -0.40 ▼ -2.11 19,400 19,100 18,200 5,000 95,000,000
02/12/2021 19,400 1.20 ▲ 6.19 18,200 19,400 18,000 8,900 172,660,000
01/12/2021 18,200 0.40 ▲ 2.20 17,800 18,600 17,900 11,200 203,840,000
30/11/2021 17,800 0.20 ▲ 1.12 17,600 17,800 17,100 1,800 32,040,000
29/11/2021 17,600 0.00 ■■ 0.00 17,600 17,600 16,400 4,600 80,960,000
26/11/2021 17,600 -0.20 ▼ -1.14 17,800 18,100 17,500 4,500 79,200,000
25/11/2021 17,800 -0.70 ▼ -3.93 18,500 18,100 16,900 7,100 126,380,000
24/11/2021 18,500 -0.40 ▼ -2.16 18,900 18,800 17,100 6,000 111,000,000
23/11/2021 18,900 -0.10 ▼ -0.53 19,000 18,900 17,100 1,400 26,460,000
22/11/2021 19,000 0.10 ▲ 0.53 18,900 19,500 17,100 9,800 186,200,000
19/11/2021 18,900 -0.20 ▼ -1.06 19,100 19,400 17,200 1,700 32,130,000
18/11/2021 19,100 0.10 ▲ 0.52 19,000 19,200 17,400 2,200 42,020,000
17/11/2021 19,000 1.50 ▲ 7.89 17,500 19,200 16,200 1,900 36,100,000
16/11/2021 17,500 -0.90 ▼ -5.14 18,400 19,700 16,700 4,200 73,500,000
15/11/2021 18,400 -1.70 ▼ -9.24 20,100 20,000 18,300 2,900 53,360,000
12/11/2021 20,100 0.80 ▲ 3.98 19,300 21,000 19,200 5,300 106,530,000
11/11/2021 19,300 1.70 ▲ 8.81 17,600 19,300 18,000 17,600 339,680,000
10/11/2021 17,600 1.40 ▲ 7.95 16,200 17,800 16,000 21,000 369,600,000
09/11/2021 16,200 0.00 ■■ 0.00 16,200 16,800 16,100 5,200 84,240,000
08/11/2021 16,200 0.20 ▲ 1.23 16,000 16,700 15,900 2,400 38,880,000
05/11/2021 16,000 1.40 ▲ 8.75 14,600 16,000 14,700 49,400 790,400,000
04/11/2021 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 20 292,000
03/11/2021 14,600 -0.20 ▼ -1.37 14,800 15,300 14,600 13,100 191,260,000
02/11/2021 14,800 0.10 ▲ 0.68 14,700 15,400 14,700 5,600 82,880,000
01/11/2021 14,700 -0.60 ▼ -4.08 15,300 15,800 14,700 12,400 182,280,000
29/10/2021 15,300 -0.40 ▼ -2.61 15,700 15,600 15,300 1,800 27,540,000
28/10/2021 15,700 -0.40 ▼ -2.55 16,100 16,100 15,600 5,300 83,210,000
27/10/2021 16,100 0.10 ▲ 0.62 16,000 16,600 16,100 5,400 86,940,000
26/10/2021 16,000 1.00 ▲ 6.25 15,000 16,500 14,800 10,600 169,600,000
25/10/2021 15,000 0.60 ▲ 4.00 14,400 15,000 14,800 200 3,000,000
22/10/2021 14,400 -1.20 ▼ -8.33 15,600 14,400 14,400 1,400 20,160,000
21/10/2021 15,600 0.80 ▲ 5.13 14,800 15,600 13,900 18,500 288,600,000
20/10/2021 14,800 0.00 ■■ 0.00 14,800 14,900 14,800 2,600 38,480,000
19/10/2021 14,800 -14.80 ▼ -100.00 14,800 0 0 0 0
18/10/2021 14,800 -14.80 ▼ -100.00 14,800 0 0 0 0
15/10/2021 14,800 0.80 ▲ 5.41 14,000 14,800 13,900 2,900 42,920,000
14/10/2021 14,000 0.40 ▲ 2.86 13,600 14,500 14,000 7,600 106,400,000
13/10/2021 13,600 -0.50 ▼ -3.68 14,100 13,600 13,600 800 10,880,000
12/10/2021 14,100 -0.40 ▼ -2.84 14,500 14,100 14,100 100 1,410,000
11/10/2021 14,500 -14.50 ▼ -100.00 14,500 0 0 0 0
08/10/2021 14,500 0.70 ▲ 4.83 13,800 14,500 13,800 1,800 26,100,000
06/10/2021 14,000 0.00 ■■ 0.00 14,000 14,000 12,800 800 11,200,000
05/10/2021 14,000 0.10 ▲ 0.71 13,900 14,000 12,800 300 4,200,000
04/10/2021 13,900 -0.40 ▼ -2.88 14,300 14,000 13,900 800 11,120,000
01/10/2021 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
30/09/2021 14,300 1.20 ▲ 8.39 13,100 14,300 13,000 400 5,720,000
29/09/2021 13,100 0.00 ■■ 0.00 13,100 13,100 12,200 900 11,790,000
28/09/2021 13,100 -0.30 ▼ -2.29 13,500 13,300 12,700 2,000 26,200,000
27/09/2021 13,400 -0.10 ▼ -0.75 13,500 13,500 13,400 2,100 28,140,000
24/09/2021 13,500 0.10 ▲ 0.74 13,400 13,600 13,500 900 12,150,000
23/09/2021 13,400 -0.10 ▼ -0.75 13,500 13,500 12,500 6,500 87,100,000
22/09/2021 13,500 -1.10 ▼ -8.15 14,600 14,000 13,400 3,700 49,950,000
21/09/2021 14,600 -0.20 ▼ -1.37 14,800 14,800 13,600 3,100 45,260,000
20/09/2021 14,800 -0.30 ▼ -2.03 15,100 14,900 13,800 8,300 122,840,000
17/09/2021 15,100 -0.60 ▼ -3.97 15,700 15,100 14,500 7,900 119,290,000
16/09/2021 15,700 0.00 ■■ 0.00 15,700 17,100 15,700 5,100 80,070,000
15/09/2021 15,700 1.40 ▲ 8.92 14,300 15,700 15,000 13,100 205,670,000
14/09/2021 14,300 1.30 ▲ 9.09 13,000 14,300 13,000 52,700 753,610,000
13/09/2021 13,000 0.00 ■■ 0.00 13,000 14,300 13,000 16,200 210,600,000
10/09/2021 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
09/09/2021 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
08/09/2021 13,000 -0.40 ▼ -3.08 13,400 13,200 13,000 800 10,400,000
07/09/2021 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 2,500 33,500,000
06/09/2021 13,400 1.20 ▲ 8.96 12,200 13,400 12,300 22,500 301,500,000
01/09/2021 12,200 -0.60 ▼ -4.92 12,800 12,900 12,000 6,400 78,080,000
31/08/2021 12,800 -12.80 ▼ -100.00 12,800 0 0 0 0
30/08/2021 12,800 -0.40 ▼ -3.13 13,200 13,200 12,800 3,500 44,800,000
27/08/2021 13,200 0.70 ▲ 5.30 12,500 13,200 12,500 200 2,640,000
26/08/2021 12,500 1.00 ▲ 8.00 11,500 12,500 11,500 5,100 63,750,000
25/08/2021 11,500 -0.50 ▼ -4.35 12,000 11,900 11,200 8,100 93,150,000
24/08/2021 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
23/08/2021 12,000 0.00 ■■ 0.00 12,000 13,000 11,300 10,200 122,400,000
20/08/2021 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
19/08/2021 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 8,600 103,200,000
18/08/2021 12,000 -0.20 ▼ -1.67 12,200 12,000 12,000 300 3,600,000
17/08/2021 12,200 -0.70 ▼ -5.74 12,900 12,200 12,100 5,100 62,220,000
16/08/2021 12,900 0.80 ▲ 6.20 12,100 12,900 12,100 10,900 140,610,000
13/08/2021 12,100 0.10 ▲ 0.83 12,000 13,200 11,900 6,000 72,600,000
12/08/2021 12,000 -0.90 ▼ -7.50 12,900 12,900 12,000 3,600 43,200,000
11/08/2021 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 500 6,450,000
10/08/2021 12,900 0.90 ▲ 6.98 12,000 13,000 12,500 6,800 87,720,000
09/08/2021 12,000 -0.40 ▼ -3.33 12,400 12,000 11,800 1,300 15,600,000
06/08/2021 12,400 -0.10 ▼ -0.81 12,500 12,500 12,400 3,000 37,200,000
05/08/2021 12,500 0.40 ▲ 3.20 12,100 12,500 12,000 3,000 37,500,000
04/08/2021 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 300 3,630,000
03/08/2021 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 200 2,420,000
02/08/2021 12,100 1.10 ▲ 9.09 11,000 12,100 12,000 15,900 192,390,000
30/07/2021 11,000 -0.10 ▼ -0.91 11,100 11,000 11,000 100 1,100,000
29/07/2021 11,100 0.10 ▲ 0.90 11,000 11,100 11,100 100 1,110,000
28/07/2021 11,000 0.50 ▲ 4.55 10,500 11,500 10,400 8,400 92,400,000
27/07/2021 10,500 0.90 ▲ 8.57 9,600 10,500 10,000 5,700 59,850,000
26/07/2021 9,600 0.20 ▲ 2.08 9,400 9,600 9,600 1,200 11,520,000
23/07/2021 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
22/07/2021 9,400 -0.20 ▼ -2.13 9,600 9,500 9,400 600 5,640,000
21/07/2021 9,600 0.60 ▲ 6.25 9,000 9,600 9,600 100 960,000
20/07/2021 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
19/07/2021 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 100 900,000
16/07/2021 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
15/07/2021 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
14/07/2021 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 400 3,600,000
13/07/2021 9,000 -0.90 ▼ -10.00 9,900 9,100 9,000 4,400 39,600,000
12/07/2021 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
09/07/2021 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
08/07/2021 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
07/07/2021 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
06/07/2021 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
05/07/2021 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
02/07/2021 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 2,300 22,770,000
01/07/2021 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
30/06/2021 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 2,100 20,790,000
29/06/2021 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
28/06/2021 9,900 -0.40 ▼ -4.04 10,300 9,900 9,900 5,100 50,490,000
25/06/2021 10,300 0.30 ▲ 2.91 10,000 10,300 10,000 200 2,060,000
24/06/2021 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
23/06/2021 10,000 0.10 ▲ 1.00 9,900 10,000 10,000 100 1,000,000
22/06/2021 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 3,000 29,700,000
21/06/2021 9,900 0.20 ▲ 2.02 9,700 9,900 9,900 1,200 11,880,000
18/06/2021 9,700 0.40 ▲ 4.12 9,300 9,700 9,400 2,900 28,130,000
17/06/2021 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
16/06/2021 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
14/06/2021 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 500 4,700,000
11/06/2021 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
10/06/2021 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
09/06/2021 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
08/06/2021 9,400 -1.00 ▼ -10.64 10,400 9,400 9,400 100 940,000
07/06/2021 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
04/06/2021 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
03/06/2021 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
02/06/2021 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
01/06/2021 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
31/05/2021 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
28/05/2021 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
27/05/2021 10,400 0.60 ▲ 5.77 9,800 10,400 10,400 100 1,040,000
26/05/2021 9,800 0.10 ▲ 1.02 9,700 9,800 9,800 600 5,880,000
25/05/2021 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
24/05/2021 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
21/05/2021 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
20/05/2021 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
19/05/2021 9,700 -0.30 ▼ -3.09 10,000 9,700 9,700 200 1,940,000
18/05/2021 10,000 -0.40 ▼ -4.00 10,400 10,000 9,700 300 3,000,000
17/05/2021 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
14/05/2021 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
13/05/2021 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
12/05/2021 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
11/05/2021 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
10/05/2021 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
07/05/2021 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
06/05/2021 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
05/05/2021 10,400 0.60 ▲ 5.77 9,800 10,400 10,400 500 5,200,000
29/04/2021 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
28/04/2021 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
27/04/2021 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
26/04/2021 10,500 0.00 ■■ 0.00 10,500 11,300 10,500 600 6,300,000
23/04/2021 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,000 10,500,000
22/04/2021 10,500 -0.20 ▼ -1.90 10,700 10,500 10,500 3,800 39,900,000
20/04/2021 10,700 -0.10 ▼ -0.93 10,800 10,700 10,300 8,100 86,670,000
19/04/2021 10,800 -0.70 ▼ -6.48 11,500 11,500 10,700 8,000 86,400,000
16/04/2021 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
15/04/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,200 13,800,000
14/04/2021 11,500 0.00 ■■ 0.00 11,500 11,900 11,500 4,400 50,600,000
13/04/2021 11,500 0.50 ▲ 4.35 11,000 11,500 11,500 500 5,750,000
12/04/2021 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
09/04/2021 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
08/04/2021 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
07/04/2021 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
06/04/2021 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
05/04/2021 11,000 -11.00 ▼ -100.00 10,700 0 0 0 0
02/04/2021 11,000 0.30 ▲ 2.73 10,700 11,500 10,700 1,400 15,400,000
01/04/2021 10,700 -0.80 ▼ -7.48 11,500 11,400 10,700 600 6,420,000
31/03/2021 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
30/03/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 300 3,450,000
29/03/2021 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
26/03/2021 11,500 0.00 ■■ 0.00 11,500 11,600 11,400 700 8,050,000
25/03/2021 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
24/03/2021 11,500 -0.10 ▼ -0.87 11,600 11,500 11,500 400 4,600,000
23/03/2021 11,600 0.00 ■■ 0.00 11,600 11,700 11,600 500 5,800,000
22/03/2021 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 700 8,120,000
19/03/2021 11,600 -0.10 ▼ -0.86 11,700 11,800 11,600 700 8,120,000
18/03/2021 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
17/03/2021 11,700 0.10 ▲ 0.85 11,600 11,700 11,500 2,000 23,400,000
16/03/2021 11,600 0.20 ▲ 1.72 11,400 11,600 11,400 1,400 16,240,000
15/03/2021 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 500 5,700,000
12/03/2021 11,400 -0.10 ▼ -0.88 11,500 11,400 11,400 100 1,140,000
11/03/2021 11,500 0.10 ▲ 0.87 11,400 11,500 11,500 800 9,200,000
10/03/2021 11,400 0.10 ▲ 0.88 11,300 11,400 11,400 300 3,420,000
09/03/2021 11,300 0.40 ▲ 3.54 10,900 11,300 11,300 100 1,130,000
08/03/2021 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
05/03/2021 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
04/03/2021 10,900 0.10 ▲ 0.92 10,800 11,800 10,900 3,800 41,420,000
03/03/2021 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
02/03/2021 10,800 0.10 ▲ 0.93 10,700 11,700 10,800 4,300 46,440,000
01/03/2021 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,100 11,770,000
26/02/2021 10,700 0.00 ■■ 0.00 10,700 10,700 10,000 10,800 115,560,000
25/02/2021 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
24/02/2021 10,700 0.00 ■■ 0.00 10,700 11,600 10,700 4,500 48,150,000
23/02/2021 10,700 -0.30 ▼ -2.80 11,000 10,700 10,700 100 1,070,000
22/02/2021 11,000 0.20 ▲ 1.82 10,800 11,000 11,000 200 2,200,000
18/02/2021 11,700 1.00 ▲ 8.55 10,700 11,700 10,800 2,300 26,910,000
17/02/2021 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
09/02/2021 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
08/02/2021 10,700 -0.80 ▼ -7.48 10,600 10,700 10,700 10,100 108,070,000
05/02/2021 11,500 0.90 ▲ 7.83 10,600 11,600 10,600 1,300 14,950,000
05/01/2021 11,200 -1.00 ▼ -8.93 12,200 11,200 11,200 100 1,120,000
04/01/2021 12,200 0.10 ▲ 0.82 12,100 12,200 12,200 100 1,220,000
31/12/2020 12,100 -0.20 ▼ -1.65 12,300 12,100 12,100 100 1,210,000
30/12/2020 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
29/12/2020 12,300 -0.70 ▼ -5.69 13,000 12,300 12,100 50 615,000
28/12/2020 13,000 0.00 ■■ 0.00 13,000 12,600 12,600 10 130,000
27/12/2020 13,000 0.70 ▲ 5.38 12,300 13,000 11,700 220 2,860,000
25/12/2020 13,000 0.70 ▲ 5.38 12,300 13,000 11,700 220 2,860,000
24/12/2020 12,300 -0.70 ▼ -5.69 13,000 13,000 11,800 560 6,888,000
23/12/2020 13,000 0.30 ▲ 2.31 12,700 13,000 12,700 230 2,990,000
22/12/2020 12,700 -0.90 ▼ -7.09 13,600 13,700 12,700 40 508,000
21/12/2020 13,600 -1.40 ▼ -10.29 15,000 13,600 13,500 410 5,576,000
20/12/2020 15,000 1.30 ▲ 8.67 13,700 15,000 12,400 10,170 152,550,000
18/12/2020 15,000 1.30 ▲ 8.67 13,700 15,000 12,400 10,170 152,550,000
17/12/2020 13,700 1.20 ▲ 8.76 12,500 13,700 12,500 2,710 37,127,000
16/12/2020 12,500 0.00 ■■ 0.00 12,500 13,700 12,500 2,410 30,125,000
15/12/2020 12,500 1.10 ▲ 8.80 11,400 12,500 10,600 1,090 13,625,000
14/12/2020 11,400 0.10 ▲ 0.88 11,300 12,400 11,400 1,420 16,188,000
13/12/2020 11,300 -0.40 ▼ -3.54 11,700 12,800 11,100 4,870 55,031,000
11/12/2020 11,300 -0.40 ▼ -3.54 11,700 12,800 11,100 4,870 55,031,000
10/12/2020 11,700 -1.30 ▼ -11.11 13,000 13,000 11,700 760 8,892,000
09/12/2020 13,000 1.10 ▲ 8.46 11,900 13,000 11,100 4,380 56,940,000
08/12/2020 11,900 1.00 ▲ 8.40 10,900 11,900 11,000 4,100 48,790,000
07/12/2020 10,900 -0.10 ▼ -0.92 11,000 12,000 10,200 3,950 43,055,000
04/12/2020 9,200 -0.80 ▼ -8.70 10,000 11,000 9,200 7,100 65,320,000
03/12/2020 10,000 0.90 ▲ 9.00 9,100 10,000 8,200 2,440 24,400,000
02/12/2020 9,100 0.40 ▲ 4.40 8,700 9,500 8,100 650 5,915,000
01/12/2020 8,700 0.20 ▲ 2.30 8,500 9,300 8,700 160 1,392,000
30/11/2020 8,500 0.50 ▲ 5.88 7,300 8,800 8,400 1,400 11,900,000
27/11/2020 8,000 0.70 ▲ 8.75 7,300 8,000 8,000 300 2,400,000
26/11/2020 7,300 0.20 ▲ 2.74 7,100 7,300 7,300 100 730,000
25/11/2020 7,100 0.60 ▲ 8.45 6,500 7,100 7,100 100 710,000
24/11/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
23/11/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
20/11/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
19/11/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
18/11/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
17/11/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
16/11/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
13/11/2020 6,500 -0.70 ▼ -10.77 7,200 6,500 6,500 100 650,000
11/11/2020 7,200 -0.50 ▼ -6.94 7,700 8,300 7,200 200 1,440,000
10/11/2020 7,700 -0.60 ▼ -7.79 8,300 7,700 7,700 10 77,000
09/11/2020 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
06/11/2020 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
05/11/2020 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
04/11/2020 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
03/11/2020 8,300 -0.20 ▼ -2.41 8,500 9,300 8,300 4,300 35,690,000
02/11/2020 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
30/10/2020 8,500 0.00 ■■ 0.00 8,500 9,300 8,500 358,500 3,047,250,000
29/10/2020 8,500 0.70 ▲ 8.24 7,800 8,500 8,300 1,000 8,500,000
28/10/2020 7,800 -7.80 ▼ -100.00 7,800 0 0 0 0
27/10/2020 7,800 0.60 ▲ 7.69 7,200 7,800 7,800 600 4,680,000
26/10/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
23/10/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
22/10/2020 7,200 -0.10 ▼ -1.39 7,300 8,000 7,200 290 2,088,000
21/10/2020 7,300 -0.30 ▼ -4.11 7,600 7,300 7,300 100 730,000
20/10/2020 7,600 -0.40 ▼ -5.26 8,000 8,800 7,300 260 1,976,000
19/10/2020 8,000 0.10 ▲ 1.25 7,900 8,600 8,000 2,300 18,400,000
16/10/2020 7,900 0.10 ▲ 1.27 7,800 8,500 7,900 4,200 33,180,000
15/10/2020 7,800 0.10 ▲ 1.28 7,700 8,400 7,700 3,600 28,080,000
14/10/2020 7,700 0.10 ▲ 1.30 7,600 8,300 7,600 130 1,001,000
13/10/2020 7,600 0.10 ▲ 1.32 7,500 8,200 7,600 1,000 7,600,000
12/10/2020 7,500 0.00 ■■ 0.00 7,500 8,200 7,500 510 3,825,000
09/10/2020 7,500 0.10 ▲ 1.33 7,400 8,100 7,500 400 3,000,000
08/10/2020 7,400 -0.10 ▼ -1.35 7,500 8,200 7,400 580 4,292,000
07/10/2020 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
06/10/2020 7,500 0.20 ▲ 2.67 7,300 7,500 7,500 300 2,250,000
02/10/2020 7,300 0.10 ▲ 1.37 7,200 7,800 7,300 20 146,000
01/10/2020 7,200 -0.10 ▼ -1.39 7,300 8,000 7,000 200 1,440,000
29/09/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 10 73,000
28/09/2020 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
25/09/2020 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
24/09/2020 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
23/09/2020 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
22/09/2020 7,300 0.00 ■■ 0.00 7,300 7,900 7,300 40 292,000
21/09/2020 7,300 0.10 ▲ 1.37 7,200 7,900 7,300 4,300 31,390,000
18/09/2020 7,200 0.00 ■■ 0.00 7,200 7,900 7,100 540 3,888,000
17/09/2020 7,200 0.20 ▲ 2.78 7,000 7,700 7,200 800 5,760,000
16/09/2020 7,000 -0.20 ▼ -2.86 7,200 7,900 7,000 8,800 61,600,000
15/09/2020 7,200 0.20 ▲ 2.78 7,000 7,700 7,000 8,600 61,920,000
14/09/2020 7,000 0.20 ▲ 2.86 6,800 7,400 7,000 800 5,600,000
11/09/2020 6,800 -0.20 ▼ -2.94 7,000 7,000 6,800 5,300 36,040,000
10/09/2020 7,000 0.00 ■■ 0.00 7,000 7,700 7,000 390 2,730,000
09/09/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3,200 22,400,000
08/09/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
07/09/2020 7,000 -0.20 ▼ -2.86 7,200 7,200 7,000 250 1,750,000
04/09/2020 7,200 0.00 ■■ 0.00 7,200 7,800 7,200 200 1,440,000
03/09/2020 7,200 0.00 ■■ 0.00 7,200 7,900 7,200 3,200 23,040,000
01/09/2020 7,200 0.00 ■■ 0.00 7,200 7,900 7,200 370 2,664,000
31/08/2020 7,200 0.10 ▲ 1.39 7,100 7,700 7,200 500 3,600,000
28/08/2020 7,100 0.10 ▲ 1.41 7,000 7,700 7,100 2,400 17,040,000
27/08/2020 7,000 0.30 ▲ 4.29 6,700 7,300 7,000 2,100 14,700,000
26/08/2020 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
25/08/2020 6,700 -0.40 ▼ -5.97 7,100 7,800 6,600 200 1,340,000
24/08/2020 7,100 0.00 ■■ 0.00 7,100 7,800 7,100 600 4,260,000
21/08/2020 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
20/08/2020 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
19/08/2020 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
18/08/2020 7,100 0.10 ▲ 1.41 7,000 7,700 7,100 60 426,000
17/08/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
14/08/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
13/08/2020 7,000 0.10 ▲ 1.43 6,900 7,500 7,000 600 4,200,000
12/08/2020 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
11/08/2020 6,900 -0.10 ▼ -1.45 7,000 7,700 6,900 110 759,000
10/08/2020 7,000 0.20 ▲ 2.86 6,800 7,400 6,900 2,300 16,100,000
07/08/2020 6,800 0.10 ▲ 1.47 6,700 7,300 6,800 2,100 14,280,000
06/08/2020 6,700 0.10 ▲ 1.49 6,600 7,200 6,700 110 737,000
05/08/2020 6,600 -0.40 ▼ -6.06 7,000 7,700 6,600 230 1,518,000
04/08/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
03/08/2020 7,000 0.00 ■■ 0.00 7,000 7,700 7,000 1,100 7,700,000
31/07/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
30/07/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
29/07/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
28/07/2020 7,000 -0.20 ▼ -2.86 7,200 7,900 7,000 2,200 15,400,000
27/07/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
24/07/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
23/07/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
22/07/2020 7,200 -0.10 ▼ -1.39 7,300 8,000 7,200 1,100 7,920,000
21/07/2020 7,300 0.20 ▲ 2.74 7,100 7,700 7,300 20 146,000
20/07/2020 7,100 -0.60 ▼ -8.45 7,700 8,400 7,100 8,100 57,510,000
17/07/2020 7,700 0.70 ▲ 9.09 7,000 7,700 7,700 100 770,000
16/07/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10 70,000
15/07/2020 7,000 -0.40 ▼ -5.71 7,400 8,100 7,000 10,100 70,700,000
14/07/2020 7,400 -0.20 ▼ -2.70 7,600 8,300 7,000 2,500 18,500,000
13/07/2020 7,600 0.40 ▲ 5.26 7,200 7,900 7,200 2,400 18,240,000
10/07/2020 7,200 0.20 ▲ 2.78 7,000 7,700 7,200 1,200 8,640,000
09/07/2020 7,000 -0.50 ▼ -7.14 7,500 8,200 6,900 290 2,030,000
08/07/2020 7,500 0.50 ▲ 6.67 7,000 7,700 7,100 460 3,450,000
07/07/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
06/07/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
03/07/2020 7,000 -0.10 ▼ -1.43 7,100 7,800 7,000 6,200 43,400,000
02/07/2020 7,100 -0.40 ▼ -5.63 7,500 7,900 7,100 8,200 58,220,000
01/07/2020 7,500 0.40 ▲ 5.33 7,100 7,700 7,100 530 3,975,000
30/06/2020 7,100 -0.10 ▼ -1.41 7,200 7,900 7,100 110 781,000
29/06/2020 7,200 -0.40 ▼ -5.56 7,600 8,300 7,200 220 1,584,000
26/06/2020 7,600 0.10 ▲ 1.32 7,500 8,200 7,100 29,800 226,480,000
25/06/2020 7,500 0.40 ▲ 5.33 7,100 7,500 7,500 10 75,000
24/06/2020 7,100 -0.40 ▼ -5.63 7,500 7,100 7,100 100 710,000
23/06/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 15,500 116,250,000
22/06/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,000 2,600 19,500,000
19/06/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,100 5,100 38,250,000
18/06/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,100 12,100 90,750,000
17/06/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,100 440 3,300,000
16/06/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,100 600 4,500,000
15/06/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,100 5,100 38,250,000
12/06/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,100 640 4,800,000
11/06/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,100 5,600 42,000,000
10/06/2020 7,500 0.40 ▲ 5.33 7,100 7,800 7,500 202,200 1,516,500,000
09/06/2020 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
08/06/2020 7,100 0.60 ▲ 8.45 6,500 7,100 7,100 100 710,000
05/06/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
04/06/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
03/06/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
29/05/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
28/05/2020 6,500 0.00 ■■ 0.00 6,500 7,100 6,500 40 260,000
27/05/2020 6,500 0.00 ■■ 0.00 6,500 7,100 6,200 50 325,000
26/05/2020 6,500 0.10 ▲ 1.54 6,400 7,000 6,400 820 5,330,000
25/05/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
24/05/2020 6,400 -0.10 ▼ -1.56 6,500 7,100 6,400 110 704,000
22/05/2020 6,400 -0.10 ▼ -1.56 6,500 7,100 6,400 110 704,000
21/05/2020 6,500 0.40 ▲ 6.15 6,100 6,700 6,500 100 650,000
20/05/2020 6,100 -0.10 ▼ -1.64 6,200 6,800 6,000 46,170 281,637,000
19/05/2020 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
18/05/2020 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
15/05/2020 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
14/05/2020 6,200 0.30 ▲ 4.84 5,900 6,200 6,200 10 62,000
11/05/2020 5,900 -0.60 ▼ -10.17 6,500 6,500 5,900 19,080 112,572,000
10/05/2020 5,900 -0.60 ▼ -10.17 6,500 6,500 5,900 19,080 112,572,000
08/05/2020 5,900 -0.60 ▼ -10.17 6,500 6,500 5,900 19,080 112,572,000
07/05/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 3,060 19,890,000
06/05/2020 6,500 -0.60 ▼ -9.23 7,100 6,500 6,500 3,000 19,500,000
05/05/2020 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
01/05/2020 7,100 0.60 ▲ 8.45 6,500 7,100 7,100 520 3,692,000
30/04/2020 7,100 0.60 ▲ 8.45 6,500 7,100 7,100 520 3,692,000
29/04/2020 7,100 0.60 ▲ 8.45 6,500 7,100 7,100 520 3,692,000
28/04/2020 6,500 0.40 ▲ 6.15 6,100 6,700 5,500 6,600 42,900,000
27/04/2020 6,100 0.50 ▲ 8.20 5,600 6,100 6,100 30 183,000
26/04/2020 5,600 0.50 ▲ 8.93 5,100 5,600 5,600 50 280,000
24/04/2020 5,600 0.50 ▲ 8.93 5,100 5,600 5,600 50 280,000
23/04/2020 5,100 0.40 ▲ 7.84 4,700 5,100 5,100 60 306,000
21/04/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 33,030 155,241,000
20/04/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 33,030 155,241,000
17/04/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
16/04/2020 4,700 -0.30 ▼ -6.38 5,000 4,700 4,700 10 47,000
15/04/2020 4,700 -0.30 ▼ -6.38 5,000 4,700 4,700 10 47,000
14/04/2020 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
13/04/2020 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
10/04/2020 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
09/04/2020 5,000 -0.30 ▼ -6.00 5,300 5,000 5,000 10 50,000
08/04/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
07/04/2020 5,300 0.40 ▲ 7.55 4,900 5,300 5,300 20 106,000
06/04/2020 5,300 0.40 ▲ 7.55 4,900 5,300 5,300 20 106,000
03/04/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
02/04/2020 4,900 -0.50 ▼ -10.20 5,400 5,900 4,900 60 294,000
01/04/2020 4,900 -0.50 ▼ -10.20 5,400 5,900 4,900 60 294,000
31/03/2020 5,400 -0.30 ▼ -5.56 5,700 6,200 5,300 5,500 29,700,000
30/03/2020 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
27/03/2020 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
26/03/2020 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
25/03/2020 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
24/03/2020 5,700 -0.60 ▼ -10.53 6,300 5,700 5,700 110 627,000
23/03/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
20/03/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
18/03/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
17/03/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
16/03/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
13/03/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
12/03/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
11/03/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
06/03/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
05/03/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 4,000 25,200,000
02/03/2020 6,300 0.50 ▲ 7.94 5,800 6,300 6,300 250 1,575,000
27/02/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
25/02/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
24/02/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
21/02/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
20/02/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
19/02/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
17/02/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
15/02/2020 5,800 0.50 ▲ 8.62 5,300 5,800 5,500 90 522,000
14/02/2020 5,800 0.50 ▲ 8.62 5,300 5,800 5,500 90 522,000
13/02/2020 5,300 0.40 ▲ 7.55 4,900 5,300 5,300 10 53,000
12/02/2020 4,900 -0.40 ▼ -8.16 5,300 4,900 4,900 360 1,764,000
11/02/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
10/02/2020 5,300 -0.50 ▼ -9.43 5,800 6,300 5,300 210 1,113,000
07/02/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
06/02/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
04/02/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
03/02/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
22/01/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
21/01/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
20/01/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
17/01/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
16/01/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
15/01/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
13/01/2020 5,800 -5.80 ▼ -100.00 6,400 0 0 0 0
10/01/2020 5,800 -0.60 ▼ -10.34 6,400 5,800 5,800 10 58,000
09/01/2020 6,400 -0.70 ▼ -10.94 7,100 6,400 6,400 200 1,280,000
08/01/2020 7,100 -0.70 ▼ -9.86 7,800 7,100 7,100 100 710,000
07/01/2020 7,800 0.70 ▲ 8.97 7,100 7,800 7,800 40 312,000
06/01/2020 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
03/01/2020 7,100 0.60 ▲ 8.45 6,500 7,100 5,900 40 284,000
31/12/2019 6,500 0.30 ▲ 4.62 6,200 6,600 5,600 50,300 326,950,000
30/12/2019 6,200 0.50 ▲ 8.06 5,700 6,200 6,200 40 248,000
27/12/2019 5,700 -0.60 ▼ -10.53 6,300 5,700 5,700 100 570,000
26/12/2019 6,300 -0.70 ▼ -11.11 7,000 6,300 6,300 100 630,000
24/12/2019 7,000 0.60 ▲ 8.57 6,400 7,000 7,000 10 70,000
23/12/2019 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
20/12/2019 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
19/12/2019 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
16/12/2019 6,400 0.50 ▲ 7.81 5,900 6,400 6,400 1,800 11,520,000
13/12/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
12/12/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
11/12/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
10/12/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
09/12/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
06/12/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
04/12/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
03/12/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
02/12/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
29/11/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
28/11/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
27/11/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
26/11/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
25/11/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
22/11/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
21/11/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
20/11/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
19/11/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
18/11/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
15/11/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
14/11/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
13/11/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
12/11/2019 5,900 0.20 ▲ 3.39 5,700 5,900 5,900 300 1,770,000
11/11/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
08/11/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
07/11/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
06/11/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
05/11/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
04/11/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
01/11/2019 5,700 -0.20 ▼ -3.51 5,900 5,700 5,700 300 1,710,000
31/10/2019 5,900 -0.60 ▼ -10.17 6,500 5,900 5,900 100 590,000
30/10/2019 6,500 0.50 ▲ 7.69 6,000 6,500 6,500 100 650,000
29/10/2019 6,000 0.40 ▲ 6.67 5,600 6,000 6,000 200 1,200,000
28/10/2019 5,600 -5.60 ▼ -100.00 5,600 0 0 0 0
25/10/2019 5,600 -5.60 ▼ -100.00 5,600 0 0 0 0
24/10/2019 5,600 -0.60 ▼ -10.71 6,200 5,600 5,600 120 672,000
23/10/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,000 6,200,000
22/10/2019 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
21/10/2019 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
18/10/2019 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
17/10/2019 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
16/10/2019 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
15/10/2019 6,200 0.20 ▲ 3.23 6,000 6,200 6,200 100 620,000
14/10/2019 6,000 -0.10 ▼ -1.67 6,100 6,000 6,000 5,000 30,000,000
11/10/2019 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
10/10/2019 6,100 0.40 ▲ 6.56 5,700 6,100 6,100 50 305,000
09/10/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
08/10/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
07/10/2019 5,700 -0.60 ▼ -10.53 6,300 5,700 5,700 1,500 8,550,000
04/10/2019 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
03/10/2019 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
02/10/2019 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
30/09/2019 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
27/09/2019 6,300 -0.70 ▼ -11.11 7,000 6,300 6,300 1,000 6,300,000
26/09/2019 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
25/09/2019 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
24/09/2019 7,000 0.60 ▲ 8.57 6,400 7,000 7,000 100 700,000
23/09/2019 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
20/09/2019 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
19/09/2019 6,400 -0.40 ▼ -6.25 6,800 6,400 6,400 10 64,000
18/09/2019 6,800 -6.80 ▼ -100.00 6,200 0 0 0 0
17/09/2019 6,800 0.60 ▲ 8.82 6,200 6,800 6,800 120 816,000
16/09/2019 6,200 -0.60 ▼ -9.68 6,800 6,200 6,200 100 620,000
13/09/2019 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
12/09/2019 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
11/09/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 500 3,400,000
10/09/2019 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
09/09/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 300 2,040,000
06/09/2019 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
05/09/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,200 560 3,808,000
04/09/2019 6,800 -0.20 ▼ -2.94 7,000 7,000 6,800 1,620 11,016,000
27/08/2019 7,000 0.00 ■■ 0.00 7,000 7,700 7,000 1,090 7,630,000
26/08/2019 7,000 0.30 ▲ 4.29 6,700 7,000 7,000 100 700,000
23/08/2019 6,700 0.60 ▲ 8.96 6,100 6,700 5,700 60 402,000
14/08/2019 6,100 -0.50 ▼ -8.20 6,600 6,200 6,100 20 122,000
08/08/2019 6,600 -0.60 ▼ -9.09 7,200 6,600 6,600 10 66,000
06/08/2019 7,200 0.60 ▲ 8.33 6,600 7,200 7,200 20 144,000
26/07/2019 6,600 0.60 ▲ 9.09 6,000 6,600 6,600 10 66,000
25/07/2019 6,000 -0.50 ▼ -8.33 6,500 6,000 6,000 20 120,000
17/07/2019 6,500 -0.60 ▼ -9.23 7,100 7,800 6,500 30 195,000
15/07/2019 7,100 0.60 ▲ 8.45 6,500 7,100 7,100 20 142,000
09/07/2019 6,500 -0.70 ▼ -10.77 7,200 6,500 6,500 100 650,000
08/07/2019 7,200 -0.80 ▼ -11.11 8,000 8,700 7,200 20 144,000
05/07/2019 8,000 0.70 ▲ 8.75 7,300 8,000 8,000 20 160,000
04/07/2019 7,300 0.60 ▲ 8.22 6,700 7,300 7,300 40 292,000
03/07/2019 6,700 0.60 ▲ 8.96 6,100 6,700 6,700 120 804,000
01/07/2019 6,100 -0.60 ▼ -9.84 6,700 7,300 6,100 20 122,000
28/06/2019 6,700 0.60 ▲ 8.96 6,100 6,700 6,600 20 134,000
27/06/2019 6,100 0.50 ▲ 8.20 5,600 6,100 6,100 20 122,000
26/06/2019 5,600 0.10 ▲ 1.79 5,500 6,000 5,600 60 336,000
24/06/2019 5,500 -0.20 ▼ -3.64 5,700 5,500 5,500 10 55,000
21/06/2019 5,700 -0.60 ▼ -10.53 6,300 5,800 5,700 140 798,000
20/06/2019 6,300 -0.50 ▼ -7.94 6,800 7,300 6,300 20 126,000
19/06/2019 6,800 -0.70 ▼ -10.29 7,500 6,800 6,800 10 68,000
18/06/2019 7,500 0.10 ▲ 1.33 7,400 7,500 7,500 30 225,000
17/06/2019 7,500 0.10 ▲ 1.33 7,400 7,500 7,500 30 225,000
16/06/2019 7,400 0.60 ▲ 8.11 6,800 7,400 7,400 10 74,000
14/06/2019 7,400 0.60 ▲ 8.11 6,800 7,400 7,400 10 74,000
13/06/2019 6,800 -0.70 ▼ -10.29 7,500 8,200 6,800 150 1,020,000
10/06/2019 7,500 -0.50 ▼ -6.67 8,000 8,600 7,500 230 1,725,000
09/06/2019 7,500 -0.50 ▼ -6.67 8,000 8,600 7,500 230 1,725,000
07/06/2019 7,500 -0.50 ▼ -6.67 8,000 8,600 7,500 230 1,725,000
06/06/2019 8,000 0.60 ▲ 7.50 7,400 8,000 8,000 10 80,000
05/06/2019 7,400 0.00 ■■ 0.00 7,400 8,000 7,400 20 148,000
04/06/2019 7,400 0.00 ■■ 0.00 7,400 8,000 7,400 20 148,000
03/06/2019 7,400 0.60 ▲ 8.11 6,800 7,400 7,400 80 592,000
02/06/2019 6,800 -0.70 ▼ -10.29 7,500 8,200 6,800 30 204,000
31/05/2019 6,800 -0.70 ▼ -10.29 7,500 8,200 6,800 30 204,000
30/05/2019 7,500 0.10 ▲ 1.33 7,400 7,500 7,500 30 225,000
29/05/2019 7,400 -0.10 ▼ -1.35 7,500 7,500 7,000 5,870 43,438,000
28/05/2019 7,500 -0.10 ▼ -1.33 7,600 7,500 6,900 510 3,825,000
27/05/2019 7,600 0.60 ▲ 7.89 7,000 7,600 7,600 40 304,000
26/05/2019 7,000 0.60 ▲ 8.57 6,400 7,000 6,700 90 630,000
24/05/2019 7,000 0.60 ▲ 8.57 6,400 7,000 6,700 90 630,000
23/05/2019 6,400 0.50 ▲ 7.81 5,900 6,400 6,400 30 192,000
22/05/2019 5,900 0.50 ▲ 8.47 5,400 5,900 5,900 50 295,000
21/05/2019 5,400 -0.50 ▼ -9.26 5,900 6,000 5,400 70 378,000
20/05/2019 5,900 0.50 ▲ 8.47 5,400 5,900 5,900 10 59,000
17/05/2019 5,400 -0.60 ▼ -11.11 6,000 5,400 5,400 10 54,000
16/05/2019 5,400 -0.60 ▼ -11.11 6,000 5,400 5,400 10 54,000
15/05/2019 6,000 0.50 ▲ 8.33 5,500 6,000 6,000 1,900 11,400,000
10/05/2019 5,500 -0.60 ▼ -10.91 6,100 6,500 5,500 60 330,000
09/05/2019 5,500 -0.60 ▼ -10.91 6,100 6,500 5,500 60 330,000
08/05/2019 6,100 0.30 ▲ 4.92 5,800 6,100 6,100 80 488,000
07/05/2019 5,800 0.50 ▲ 8.62 5,300 5,800 5,800 50 290,000
06/05/2019 5,300 -0.30 ▼ -5.66 5,600 5,300 5,300 10 53,000
05/05/2019 5,300 -0.30 ▼ -5.66 5,600 5,300 5,300 10 53,000
03/05/2019 5,300 -0.30 ▼ -5.66 5,600 5,300 5,300 10 53,000
02/05/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 10 56,000
01/05/2019 5,600 -0.50 ▼ -8.93 6,100 5,600 5,600 100 560,000
30/04/2019 5,600 -0.50 ▼ -8.93 6,100 5,600 5,600 100 560,000
29/04/2019 5,600 -0.50 ▼ -8.93 6,100 5,600 5,600 100 560,000
28/04/2019 5,600 -0.50 ▼ -8.93 6,100 5,600 5,600 100 560,000
26/04/2019 5,600 -0.50 ▼ -8.93 6,100 5,600 5,600 100 560,000
22/04/2019 6,100 -0.40 ▼ -6.56 6,500 7,100 6,100 80 488,000
21/04/2019 6,100 -0.40 ▼ -6.56 6,500 7,100 6,100 80 488,000
19/04/2019 6,100 -0.40 ▼ -6.56 6,500 7,100 6,100 80 488,000
16/04/2019 6,500 0.10 ▲ 1.54 6,400 7,000 6,500 270 1,755,000
15/04/2019 6,500 0.10 ▲ 1.54 6,400 7,000 6,500 270 1,755,000
14/04/2019 6,500 0.10 ▲ 1.54 6,400 7,000 6,500 270 1,755,000
12/04/2019 6,500 0.10 ▲ 1.54 6,400 7,000 6,500 270 1,755,000
11/04/2019 6,400 -0.70 ▼ -10.94 7,100 6,400 6,400 10 64,000
10/04/2019 7,100 0.60 ▲ 8.45 6,500 7,100 7,000 190 1,349,000
09/04/2019 6,500 0.40 ▲ 6.15 6,100 6,500 5,600 20 130,000
08/04/2019 6,100 -0.60 ▼ -9.84 6,700 7,300 6,100 150 915,000
05/04/2019 6,700 0.60 ▲ 8.96 6,100 6,700 6,700 40 268,000
04/04/2019 6,700 0.60 ▲ 8.96 6,100 6,700 6,700 40 268,000
03/04/2019 6,100 0.50 ▲ 8.20 5,600 6,100 6,100 10 61,000
02/04/2019 5,600 0.50 ▲ 8.93 5,100 5,600 5,600 10 56,000
28/03/2019 5,100 -0.20 ▼ -3.92 5,300 5,800 5,100 20 102,000
27/03/2019 5,300 -0.30 ▼ -5.66 5,600 6,100 5,300 30 159,000
26/03/2019 5,600 -0.40 ▼ -7.14 6,000 6,600 5,600 20 112,000
25/03/2019 6,000 -0.50 ▼ -8.33 6,500 6,000 6,000 10 60,000
15/03/2019 6,500 -0.50 ▼ -7.69 7,000 6,500 6,500 10 65,000
14/03/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 710 4,970,000
13/03/2019 7,000 0.60 ▲ 8.57 6,400 7,000 7,000 10 70,000
11/03/2019 6,400 -0.60 ▼ -9.38 7,000 6,400 6,400 10 64,000
06/03/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 50 350,000
27/02/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,300 240 1,680,000
21/02/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,500 70 490,000
19/02/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10 70,000
18/02/2019 7,000 -0.70 ▼ -10.00 7,700 8,400 7,000 110 770,000
15/02/2019 7,700 0.70 ▲ 9.09 7,000 7,700 7,700 10 77,000
14/02/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10 70,000
12/02/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 50 330,000
11/02/2019 6,600 0.60 ▲ 9.09 6,000 6,600 6,600 10 66,000
01/02/2019 6,000 0.50 ▲ 8.33 5,500 6,000 6,000 10 60,000
31/01/2019 5,500 -0.20 ▼ -3.64 5,700 5,500 5,500 10 55,000
30/01/2019 5,700 -0.30 ▼ -5.26 6,000 6,500 5,700 20 114,000
29/01/2019 6,000 -0.40 ▼ -6.67 6,400 6,900 6,000 110 660,000
25/01/2019 6,400 0.00 ■■ 0.00 6,400 7,000 6,400 130 832,000
23/01/2019 6,400 -0.50 ▼ -7.81 6,900 6,400 6,400 10,000 64,000,000
02/01/2019 7,600 -0.80 ▼ -10.53 8,400 7,600 7,600 100 760,000
28/12/2018 8,400 0.00 ■■ 0.00 8,400 8,400 7,700 10,200 85,680,000
27/12/2018 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
26/12/2018 8,400 0.70 ▲ 8.33 7,700 8,400 7,100 17,800 149,520,000
25/12/2018 7,700 0.60 ▲ 7.79 7,100 7,700 7,100 300 2,310,000
24/12/2018 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
21/12/2018 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
20/12/2018 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
19/12/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 5,500 39,050,000
18/12/2018 7,100 0.60 ▲ 8.45 6,500 7,100 7,100 100 710,000
17/12/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
14/12/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
13/12/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
12/12/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
11/12/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
10/12/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
07/12/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
06/12/2018 6,500 -0.70 ▼ -10.77 7,200 6,600 6,500 200 1,300,000
05/12/2018 7,200 -0.80 ▼ -11.11 8,000 7,200 7,200 1,300 9,360,000
04/12/2018 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
03/12/2018 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
29/11/2018 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
28/11/2018 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
27/11/2018 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
26/11/2018 8,400 0.70 ▲ 8.33 7,700 8,400 8,400 100 840,000
23/11/2018 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
22/11/2018 7,700 -0.80 ▼ -10.39 8,500 7,700 7,700 100 770,000
21/11/2018 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
20/11/2018 8,500 0.50 ▲ 5.88 8,000 8,500 8,400 200 1,700,000
19/11/2018 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
16/11/2018 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
15/11/2018 8,000 0.60 ▲ 7.50 7,400 8,000 8,000 100 800,000
14/11/2018 7,400 0.50 ▲ 6.76 6,900 7,400 6,300 300 2,220,000
13/11/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
12/11/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
09/11/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
08/11/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
07/11/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
06/11/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
05/11/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
02/11/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
01/11/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
31/10/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
30/10/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
29/10/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
26/10/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
25/10/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
24/10/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
23/10/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
22/10/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
19/10/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
18/10/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
17/10/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
16/10/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
15/10/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
12/10/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
11/10/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
10/10/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
09/10/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
08/10/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
05/10/2018 6,900 0.30 ▲ 4.35 6,600 6,900 6,900 1,000 6,900,000
04/10/2018 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 500 3,300,000
03/10/2018 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
02/10/2018 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
01/10/2018 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
28/09/2018 6,600 -0.20 ▼ -3.03 6,800 6,600 6,600 100 660,000
27/09/2018 6,800 -0.20 ▼ -2.94 7,000 6,900 6,800 200 1,360,000
26/09/2018 7,000 0.50 ▲ 7.14 6,500 7,100 7,000 35,100 245,700,000
25/09/2018 6,500 0.20 ▲ 3.08 6,300 6,500 6,500 1,000 6,500,000
24/09/2018 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
21/09/2018 6,300 -0.10 ▼ -1.59 6,400 6,300 6,300 3,200 20,160,000
20/09/2018 6,400 -0.40 ▼ -6.25 6,800 7,300 6,400 5,100 32,640,000
19/09/2018 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
18/09/2018 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
17/09/2018 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
14/09/2018 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
13/09/2018 6,800 -0.60 ▼ -8.82 7,400 6,800 6,800 100 680,000
12/09/2018 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
11/09/2018 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
10/09/2018 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 400 2,960,000
07/09/2018 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
06/09/2018 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
05/09/2018 7,400 0.60 ▲ 8.11 6,800 7,400 7,400 100 740,000
04/09/2018 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
31/08/2018 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
30/08/2018 6,800 -0.50 ▼ -7.35 7,300 6,800 6,800 100 680,000
29/08/2018 7,300 -0.60 ▼ -8.22 7,900 7,300 7,200 200 1,460,000
28/08/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
27/08/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
24/08/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
23/08/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
22/08/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
21/08/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
20/08/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
17/08/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
16/08/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
15/08/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
14/08/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
13/08/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
10/08/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
09/08/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
08/08/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
07/08/2018 7,900 0.70 ▲ 8.86 7,200 7,900 7,900 100 790,000
06/08/2018 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
03/08/2018 7,200 -0.70 ▼ -9.72 7,900 7,200 7,200 2,800 20,160,000
02/08/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
01/08/2018 7,900 -0.70 ▼ -8.86 8,600 7,900 7,800 2,500 19,750,000
31/07/2018 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
30/07/2018 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
27/07/2018 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
26/07/2018 8,600 0.70 ▲ 8.14 7,900 8,600 7,900 1,000 8,600,000
25/07/2018 7,900 0.60 ▲ 7.59 7,300 7,900 7,300 1,800 14,220,000
24/07/2018 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
23/07/2018 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
20/07/2018 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
19/07/2018 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
18/07/2018 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
17/07/2018 7,300 -0.70 ▼ -9.59 8,000 7,300 7,300 100 730,000
16/07/2018 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
13/07/2018 8,000 0.70 ▲ 8.75 7,300 8,000 7,000 50,100 400,800,000
12/07/2018 7,300 -0.80 ▼ -10.96 8,100 8,000 7,300 20,200 147,460,000
11/07/2018 8,100 0.60 ▲ 7.41 7,500 8,100 8,100 100 810,000
10/07/2018 7,500 0.50 ▲ 6.67 7,000 7,700 7,000 51,100 383,250,000
09/07/2018 7,000 0.30 ▲ 4.29 6,700 7,000 7,000 20,000 140,000,000
06/07/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 5,000 33,500,000
05/07/2018 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
04/07/2018 6,700 -0.40 ▼ -5.97 7,100 6,700 6,700 100 670,000
03/07/2018 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
02/07/2018 7,100 -0.60 ▼ -8.45 7,700 7,100 7,100 100 710,000
29/06/2018 7,700 0.70 ▲ 9.09 7,000 7,700 6,500 64,000 492,800,000
28/06/2018 7,000 0.40 ▲ 5.71 6,600 7,000 7,000 100 700,000
27/06/2018 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
26/06/2018 6,600 -0.50 ▼ -7.58 7,100 7,800 6,400 350,300 2,311,980,000
25/06/2018 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
22/06/2018 7,100 0.10 ▲ 1.41 7,000 7,100 7,100 500 3,550,000
21/06/2018 7,000 0.00 ■■ 0.00 7,000 7,700 6,700 28,800 201,600,000
20/06/2018 7,000 0.00 ■■ 0.00 7,000 7,000 6,600 400 2,800,000
19/06/2018 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 2,100 14,700,000
18/06/2018 7,000 0.00 ■■ 0.00 7,000 7,000 6,400 10,500 73,500,000
15/06/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 21,000 147,000,000
14/06/2018 7,000 -0.20 ▼ -2.86 7,200 7,200 7,000 114,100 798,700,000
13/06/2018 7,200 0.50 ▲ 6.94 6,700 7,300 6,600 71,900 517,680,000
12/06/2018 6,700 -0.10 ▼ -1.49 6,800 7,000 6,600 3,400 22,780,000
11/06/2018 6,800 0.40 ▲ 5.88 6,400 6,800 6,800 2,000 13,600,000
08/06/2018 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
07/06/2018 6,400 -0.50 ▼ -7.81 6,900 7,000 6,400 3,200 20,480,000
06/06/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
05/06/2018 6,900 0.60 ▲ 8.70 6,300 6,900 6,100 20,700 142,830,000
04/06/2018 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
01/06/2018 6,300 0.10 ▲ 1.59 6,200 6,800 6,200 8,500 53,550,000
31/05/2018 6,200 0.30 ▲ 4.84 5,900 6,200 6,100 16,500 102,300,000
30/05/2018 5,900 0.30 ▲ 5.08 5,600 5,900 5,900 3,500 20,650,000
29/05/2018 5,600 0.10 ▲ 1.79 5,500 5,900 5,200 9,900 55,440,000
28/05/2018 5,500 -0.30 ▼ -5.45 5,800 5,600 5,500 900 4,950,000
25/05/2018 5,800 -0.40 ▼ -6.90 6,200 5,800 5,800 100 580,000
24/05/2018 6,200 -0.60 ▼ -9.68 6,800 6,200 6,200 100 620,000
23/05/2018 6,800 0.60 ▲ 8.82 6,200 6,800 6,100 95,500 649,400,000
22/05/2018 6,200 0.50 ▲ 8.06 5,700 6,200 5,400 19,200 119,040,000
21/05/2018 5,700 0.20 ▲ 3.51 5,500 6,000 5,700 4,800 27,360,000
18/05/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,100 15,000 82,500,000
17/05/2018 5,500 0.30 ▲ 5.45 5,200 5,500 5,300 200 1,100,000
16/05/2018 5,200 -0.30 ▼ -5.77 5,500 6,000 5,200 5,200 27,040,000
15/05/2018 5,500 0.50 ▲ 9.09 5,000 5,500 5,100 11,700 64,350,000
14/05/2018 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 13,200 66,000,000
11/05/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
10/05/2018 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 2,800 14,000,000
09/05/2018 4,900 0.20 ▲ 4.08 4,700 4,900 4,800 3,100 15,190,000
08/05/2018 4,700 -0.10 ▼ -2.13 4,800 4,800 4,700 2,800 13,160,000
07/05/2018 4,800 0.00 ■■ 0.00 4,800 4,900 4,500 11,200 53,760,000
04/05/2018 4,800 -0.10 ▼ -2.08 4,900 4,800 4,800 7,800 37,440,000
03/05/2018 4,900 0.10 ▲ 2.04 4,800 4,900 4,600 13,500 66,150,000
02/05/2018 4,800 -0.20 ▼ -4.17 5,000 4,800 4,800 400 1,920,000
27/04/2018 5,000 -0.10 ▼ -2.00 5,100 5,000 4,700 14,100 70,500,000
26/04/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
24/04/2018 5,100 0.10 ▲ 1.96 5,000 5,100 5,100 100 510,000
23/04/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
20/04/2018 5,000 0.30 ▲ 6.00 4,700 5,000 4,700 13,400 67,000,000
19/04/2018 4,700 0.20 ▲ 4.26 4,500 4,700 4,300 7,700 36,190,000
18/04/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
13/04/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 4,900 22,050,000
12/04/2018 4,500 -0.50 ▼ -11.11 5,000 4,900 4,500 7,400 33,300,000
11/04/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
10/04/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,700 200 1,000,000
09/04/2018 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 100 500,000
06/04/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
05/04/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 500 2,450,000
04/04/2018 4,900 0.30 ▲ 6.12 4,600 4,900 4,900 200 980,000
03/04/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
02/04/2018 4,600 -0.50 ▼ -10.87 5,100 4,600 4,600 1,600 7,360,000
30/03/2018 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 3,000 15,300,000
29/03/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
28/03/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
27/03/2018 5,100 0.30 ▲ 5.88 4,800 5,100 4,600 85,600 436,560,000
26/03/2018 5,700 -0.60 ▼ -10.53 6,300 6,300 5,700 57,800 329,460,000
23/03/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 6,800 42,840,000
22/03/2018 6,300 0.10 ▲ 1.59 6,200 6,300 6,300 1,900 11,970,000
21/03/2018 6,200 -0.10 ▼ -1.61 6,300 6,300 6,200 5,100 31,620,000
20/03/2018 6,300 -0.10 ▼ -1.59 6,400 6,300 6,300 22,100 139,230,000
19/03/2018 6,400 -0.10 ▼ -1.56 6,500 6,500 6,400 6,400 40,960,000
16/03/2018 6,500 -0.10 ▼ -1.54 6,600 6,500 6,500 1,300 8,450,000
15/03/2018 6,600 -0.10 ▼ -1.52 6,700 6,600 6,600 900 5,940,000
14/03/2018 6,700 0.40 ▲ 5.97 6,300 6,700 6,300 2,000 13,400,000
13/03/2018 6,300 0.00 ■■ 0.00 6,300 6,600 6,200 800 5,040,000
12/03/2018 6,300 -0.20 ▼ -3.17 6,500 6,500 6,300 11,700 73,710,000
09/03/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
08/03/2018 6,500 0.10 ▲ 1.54 6,400 6,500 6,500 500 3,250,000
07/03/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,000 300 1,920,000
06/03/2018 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
05/03/2018 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
02/03/2018 6,400 -0.10 ▼ -1.56 6,500 6,400 6,000 400 2,560,000
01/03/2018 6,500 -0.30 ▼ -4.62 6,800 6,500 6,200 35,100 228,150,000
28/02/2018 6,800 0.60 ▲ 8.82 6,200 6,800 6,800 100 680,000
27/02/2018 6,200 -0.10 ▼ -1.61 6,300 6,200 5,700 1,100 6,820,000
26/02/2018 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
22/02/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
21/02/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
13/02/2018 6,500 0.50 ▲ 7.69 6,000 6,500 6,500 100 650,000
12/02/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
09/02/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,400 15,000 90,000,000
08/02/2018 6,000 -0.40 ▼ -6.67 6,400 6,000 6,000 2,000 12,000,000
07/02/2018 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
06/02/2018 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
05/02/2018 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
02/02/2018 6,400 -0.60 ▼ -9.38 7,000 6,400 6,400 1,800 11,520,000
01/02/2018 7,000 -0.70 ▼ -10.00 7,700 7,000 7,000 1,100 7,700,000
31/01/2018 7,700 0.60 ▲ 7.79 7,100 7,700 7,700 100 770,000
30/01/2018 7,100 0.50 ▲ 7.04 6,600 7,100 7,100 100 710,000
29/01/2018 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
26/01/2018 6,600 0.60 ▲ 9.09 6,000 6,600 6,600 100 660,000
25/01/2018 6,000 -0.50 ▼ -8.33 6,500 6,200 5,900 16,600 99,600,000
23/01/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 600 3,900,000
22/01/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
19/01/2018 6,500 -0.10 ▼ -1.54 6,600 6,500 6,500 1,000 6,500,000
18/01/2018 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
17/01/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 1,000 6,600,000
16/01/2018 6,600 0.60 ▲ 9.09 6,000 6,600 6,600 100 660,000
15/01/2018 6,000 -0.60 ▼ -10.00 6,600 6,000 6,000 500 3,000,000
12/01/2018 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
11/01/2018 6,600 -0.70 ▼ -10.61 7,300 6,600 6,600 100 660,000
10/01/2018 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
09/01/2018 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
08/01/2018 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
05/01/2018 7,300 0.40 ▲ 5.48 6,900 7,300 7,300 100 730,000
04/01/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
03/01/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
02/01/2018 6,900 -0.70 ▼ -10.14 7,600 6,900 6,900 9,900 68,310,000
29/12/2017 7,600 -0.10 ▼ -1.32 7,700 7,600 7,600 20,000 152,000,000
28/12/2017 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
27/12/2017 7,700 0.60 ▲ 7.79 7,100 7,700 7,700 5,500 42,350,000
26/12/2017 7,100 -0.10 ▼ -1.41 7,200 7,100 6,500 300 2,130,000
25/12/2017 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
22/12/2017 7,200 0.60 ▲ 8.33 6,600 7,200 7,200 100 720,000
21/12/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 3,100 20,460,000
20/12/2017 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
19/12/2017 6,600 -0.70 ▼ -10.61 7,300 6,600 6,600 10,000 66,000,000
18/12/2017 7,300 0.60 ▲ 8.22 6,700 7,300 7,300 100 730,000
15/12/2017 5,500 -0.60 ▼ -10.91 6,100 5,500 5,500 100 550,000
14/12/2017 6,000 -0.60 ▼ -10.00 6,600 6,000 6,000 100 600,000
13/12/2017 6,600 -0.70 ▼ -10.61 7,300 6,600 6,600 1,900 12,540,000
12/12/2017 7,300 0.60 ▲ 8.22 6,700 7,300 7,300 100 730,000
11/12/2017 6,700 -0.70 ▼ -10.45 7,400 6,700 6,700 1,100 7,370,000
08/12/2017 6,500 -0.50 ▼ -7.69 7,000 6,500 6,500 5,200 33,800,000
07/12/2017 7,000 -0.70 ▼ -10.00 7,700 7,000 7,000 1,400 9,800,000
05/12/2017 7,700 0.20 ▲ 2.67 7,700 7,700 7,700 100 770,000
04/12/2017 7,500 0.40 ▲ 5.63 7,500 7,500 7,500 100 750,000
01/12/2017 7,100 0.60 ▲ 9.23 7,100 7,100 7,100 100 710,000
30/11/2017 6,500 -0.20 ▼ -2.99 6,200 6,500 6,200 4,600 29,900,000
29/11/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
28/11/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
27/11/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
24/11/2017 6,700 -0.70 ▼ -9.46 6,700 6,700 6,700 600 4,020,000
23/11/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
22/11/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
21/11/2017 7,400 0.50 ▲ 7.25 7,400 7,400 7,400 100 740,000
20/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
17/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
16/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
15/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
14/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
13/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
10/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
09/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 60 414,000
08/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
07/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
06/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
03/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
02/11/2017 6,900 -0.70 ▼ -9.21 6,900 6,900 6,900 4,830 33,327,000
01/11/2017 7,600 0.60 ▲ 8.57 7,600 7,600 7,600 100 760,000
31/10/2017 7,000 0.10 ▲ 1.45 7,000 7,000 7,000 1,900 13,300,000
30/10/2017 6,900 -0.30 ▼ -4.17 6,600 6,900 6,600 3,100 21,390,000
27/10/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
26/10/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
25/10/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
24/10/2017 7,200 -0.70 ▼ -8.86 7,400 7,400 7,200 33,740 242,928,000
23/10/2017 7,900 0.30 ▲ 3.95 7,500 7,900 6,900 50,100 395,790,000
20/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
19/10/2017 7,600 -0.40 ▼ -5.00 7,600 7,600 7,600 2,500 19,000,000
18/10/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
17/10/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 40 320,000
16/10/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
13/10/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
12/10/2017 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 800 6,400,000
11/10/2017 7,700 0.10 ▲ 1.32 7,700 7,700 7,700 500 3,850,000
10/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
09/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
06/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
05/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
04/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
03/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
02/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
29/09/2017 7,600 -0.30 ▼ -3.80 7,300 7,800 7,300 2,200 16,720,000
28/09/2017 7,900 -0.50 ▼ -5.95 7,600 7,900 7,600 1,100 8,690,000
27/09/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
26/09/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
25/09/2017 8,400 0.70 ▲ 9.09 8,400 8,400 8,400 100 840,000
22/09/2017 7,700 -0.20 ▼ -2.53 7,600 7,700 7,600 4,500 34,650,000
21/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 10 79,000
20/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
19/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
18/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
15/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
14/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
13/09/2017 7,900 0.40 ▲ 5.33 7,900 7,900 7,900 100 790,000
12/09/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
11/09/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
08/09/2017 7,500 -0.40 ▼ -5.06 7,500 7,500 7,500 2,200 16,500,000
07/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
06/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
05/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
01/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
31/08/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
30/08/2017 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 11,000 86,900,000
29/08/2017 7,800 0.10 ▲ 1.30 7,800 7,800 7,800 7,800 60,840,000
28/08/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
25/08/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
24/08/2017 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 1,600 12,320,000
23/08/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
22/08/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 4,000 30,800,000
21/08/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 1,000 7,700,000
18/08/2017 7,700 -0.10 ▼ -1.28 7,700 7,700 7,700 500 3,850,000
17/08/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 5,100 39,780,000
16/08/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,031 15,841,800
15/08/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
14/08/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
11/08/2017 7,800 0.40 ▲ 5.41 7,300 7,800 7,300 2,230 17,394,000
10/08/2017 7,400 -0.20 ▼ -2.63 7,500 7,500 7,400 5,400 39,960,000
09/08/2017 7,600 -0.10 ▼ -1.30 7,700 7,700 7,600 5,500 41,800,000
08/08/2017 7,700 -0.10 ▼ -1.28 7,800 7,800 7,500 6,200 47,740,000
07/08/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
04/08/2017 7,800 -0.30 ▼ -3.70 7,600 7,800 7,500 17,800 138,840,000
03/08/2017 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 3,035 24,583,500
02/08/2017 8,100 0.00 ■■ 0.00 7,800 8,100 7,700 2,700 21,870,000
01/08/2017 8,100 -0.10 ▼ -1.22 8,100 8,100 8,100 10,000 81,000,000
31/07/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
28/07/2017 8,200 0.30 ▲ 3.80 8,200 8,200 8,200 100 820,000
27/07/2017 7,900 -0.20 ▼ -2.47 7,900 7,900 7,900 2,500 19,750,000
26/07/2017 8,100 -0.30 ▼ -3.57 8,300 8,300 8,100 1,800 14,580,000
25/07/2017 8,400 0.10 ▲ 1.20 8,300 8,400 8,300 200 1,680,000
24/07/2017 8,300 -0.20 ▼ -2.35 8,000 8,300 7,800 4,200 34,860,000
21/07/2017 8,500 -0.40 ▼ -4.49 8,500 9,400 8,100 15,000 127,500,000
20/07/2017 8,900 0.00 ■■ 0.00 8,500 8,900 8,100 8,366 74,457,400
19/07/2017 8,900 0.00 ■■ 0.00 8,500 8,900 8,500 2,900 25,810,000
18/07/2017 8,900 0.00 ■■ 0.00 8,500 8,900 8,500 400 3,560,000
17/07/2017 8,900 0.40 ▲ 4.71 8,200 8,900 8,200 2,200 19,580,000
14/07/2017 8,500 -0.20 ▼ -2.30 8,400 9,400 8,300 4,800 40,800,000
13/07/2017 8,700 -0.10 ▼ -1.14 8,300 8,700 8,300 1,300 11,310,000
12/07/2017 8,800 -0.10 ▼ -1.12 8,700 8,800 8,700 1,200 10,560,000
11/07/2017 8,900 0.80 ▲ 9.88 8,300 8,900 8,300 400 3,560,000
10/07/2017 8,100 0.10 ▲ 1.25 8,000 8,100 8,000 12,100 98,010,000
07/07/2017 8,000 -0.50 ▼ -5.88 8,300 8,300 8,000 2,500 20,000,000
06/07/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
05/07/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
04/07/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
03/07/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
30/06/2017 8,500 0.40 ▲ 4.94 8,000 8,500 8,000 6,900 58,650,000
29/06/2017 8,100 0.30 ▲ 3.85 7,700 8,100 7,700 800 6,480,000
28/06/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
27/06/2017 7,800 -0.60 ▼ -7.14 7,800 7,800 7,800 100 780,000
26/06/2017 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 100 840,000
23/06/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
22/06/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 200 1,600,000
21/06/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 12 96,000
20/06/2017 8,000 0.20 ▲ 2.56 8,000 8,000 8,000 200 1,600,000
19/06/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
16/06/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
15/06/2017 7,800 -0.70 ▼ -8.24 7,800 7,800 7,800 800 6,240,000
14/06/2017 8,500 0.60 ▲ 7.59 8,500 8,500 8,500 100 850,000
13/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
09/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
08/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
07/06/2017 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 600 4,740,000
06/06/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
05/06/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
02/06/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
01/06/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
31/05/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 8,000 62,400,000
30/05/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 15,000 117,000,000
29/05/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
26/05/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
25/05/2017 7,800 -0.20 ▼ -2.50 8,100 8,100 7,800 900 7,020,000
24/05/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
23/05/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 13,100 104,800,000
22/05/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
19/05/2017 8,000 0.00 ■■ 0.00 8,600 8,600 8,000 6,500 52,000,000
18/05/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
17/05/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 700 5,600,000
16/05/2017 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 2,200 17,600,000
15/05/2017 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 5,000 39,500,000
09/05/2017 8,500 -0.10 ▼ -1.16 8,500 8,500 8,500 4,858 41,293,000
08/05/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
05/05/2017 8,600 0.10 ▲ 1.18 8,600 8,600 8,500 5,600 48,160,000
04/05/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10,000 85,000,000
03/05/2017 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 15,720 133,620,000
28/04/2017 8,400 -0.10 ▼ -1.18 8,400 8,400 8,400 3,000 25,200,000
27/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 20,000 170,000,000
26/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
25/04/2017 8,500 -0.10 ▼ -1.16 8,500 8,600 8,500 33,000 280,500,000
24/04/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 3,000 25,800,000
21/04/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 8,700 74,820,000
20/04/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
19/04/2017 8,600 -0.10 ▼ -1.15 8,600 8,600 8,600 10,800 92,880,000
18/04/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 40,000 348,000,000
17/04/2017 8,700 -0.10 ▼ -1.14 8,800 8,800 8,700 40,000 348,000,000
14/04/2017 8,800 0.00 ■■ 0.00 8,400 8,800 8,400 600 5,280,000
13/04/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 19,900 175,120,000
12/04/2017 8,800 -0.20 ▼ -2.22 8,500 8,900 8,500 42,200 371,360,000
11/04/2017 9,000 -0.10 ▼ -1.10 8,800 9,000 8,800 2,700 24,300,000
10/04/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
07/04/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
05/04/2017 9,100 -0.10 ▼ -1.09 8,800 9,100 8,800 15,200 138,320,000
04/04/2017 9,200 0.20 ▲ 2.22 8,500 9,200 8,400 6,400 58,880,000
03/04/2017 9,000 0.20 ▲ 2.27 8,700 9,000 8,700 2,000 18,000,000
31/03/2017 8,800 0.00 ■■ 0.00 8,900 8,900 8,800 64,980 571,824,000
30/03/2017 8,800 -0.20 ▼ -2.22 8,800 8,900 8,800 3,600 31,680,000
29/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
28/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
27/03/2017 9,000 0.10 ▲ 1.12 8,800 9,000 8,700 11,620 104,580,000
24/03/2017 8,900 -0.10 ▼ -1.11 8,500 8,900 8,500 320 2,848,000
23/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 50 450,000
22/03/2017 9,000 0.20 ▲ 2.27 8,800 9,000 8,800 18,300 164,700,000
21/03/2017 8,800 0.00 ■■ 0.00 8,800 9,600 8,800 2,750 24,200,000
20/03/2017 8,800 -0.10 ▼ -1.12 8,600 8,800 8,600 20,840 183,392,000
17/03/2017 8,900 -0.10 ▼ -1.11 8,800 8,900 8,800 7,300 64,970,000
16/03/2017 9,000 0.10 ▲ 1.12 8,600 9,000 8,600 320 2,880,000
15/03/2017 8,900 -0.10 ▼ -1.11 8,800 8,900 8,800 19,800 176,220,000
14/03/2017 9,000 -0.10 ▼ -1.10 8,500 9,000 8,500 14,200 127,800,000
13/03/2017 9,100 -0.10 ▼ -1.09 8,500 9,100 8,500 7,310 66,521,000
10/03/2017 9,200 -0.10 ▼ -1.08 8,600 9,200 8,600 6,200 57,040,000
09/03/2017 9,300 0.40 ▲ 4.49 8,300 9,300 8,300 33,300 309,690,000
08/03/2017 8,900 -0.10 ▼ -1.11 8,300 8,900 8,300 3,110 27,679,000
07/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
06/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
03/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
02/03/2017 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 100 900,000
01/03/2017 8,800 -0.20 ▼ -2.22 9,000 9,500 8,800 15,900 139,920,000
28/02/2017 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 100 900,000
27/02/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
24/02/2017 8,800 -0.70 ▼ -7.37 8,800 8,800 8,800 100 880,000
23/02/2017 9,500 0.30 ▲ 3.26 9,000 9,500 8,600 2,500 23,750,000
22/02/2017 9,200 -0.40 ▼ -4.17 9,200 9,200 9,200 200 1,840,000
21/02/2017 9,600 0.80 ▲ 9.09 8,800 9,600 8,800 4,550 43,680,000
20/02/2017 8,800 -0.10 ▼ -1.12 8,800 8,800 8,800 32,500 286,000,000
17/02/2017 8,900 0.10 ▲ 1.14 8,800 8,900 8,800 24,200 215,380,000
16/02/2017 8,800 -0.10 ▼ -1.12 8,800 8,800 8,800 1,000 8,800,000
15/02/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 59,000 525,100,000
14/02/2017 8,900 0.00 ■■ 0.00 8,500 8,900 8,500 108,710 967,519,000
13/02/2017 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 77,000 685,300,000
10/02/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 44,500 396,050,000
09/02/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 45,000 400,500,000
08/02/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 27,520 244,928,000
07/02/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 30,100 267,890,000
06/02/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 43,700 388,930,000
03/02/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
02/02/2017 8,900 0.10 ▲ 1.14 8,800 8,900 8,800 1,200 10,680,000
25/01/2017 8,800 -0.10 ▼ -1.12 8,800 8,900 8,800 10,700 94,160,000
24/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 10,800 96,120,000
23/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
20/01/2017 8,900 0.80 ▲ 9.88 8,700 8,900 8,700 300 2,670,000
19/01/2017 8,100 -0.10 ▼ -1.22 8,100 8,100 8,100 10,000 81,000,000
18/01/2017 8,200 -0.70 ▼ -7.87 8,500 8,900 8,100 10,500 86,100,000
17/01/2017 8,900 0.00 ■■ 0.00 8,500 8,900 8,500 1,300 11,570,000
16/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
13/01/2017 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 38,000 338,200,000
12/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
11/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
10/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
09/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
06/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
05/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 20 178,000
04/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
03/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
30/12/2016 8,900 0.70 ▲ 8.54 8,200 8,900 8,200 13,000 115,700,000
29/12/2016 8,200 0.10 ▲ 1.23 7,900 8,200 7,900 4,800 39,360,000
28/12/2016 8,100 -0.10 ▼ -1.22 7,600 8,100 7,600 2,720 22,032,000
27/12/2016 8,200 0.20 ▲ 2.50 8,200 8,200 8,200 100 820,000
26/12/2016 8,000 -0.20 ▼ -2.44 8,000 8,000 8,000 3,100 24,800,000
23/12/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
22/12/2016 8,200 -0.10 ▼ -1.20 7,900 8,200 7,800 8,600 70,520,000
21/12/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
20/12/2016 8,300 0.00 ■■ 0.00 8,100 8,300 8,100 1,000 8,300,000
19/12/2016 8,300 -0.10 ▼ -1.19 7,800 8,300 7,800 940 7,802,000
16/12/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
15/12/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
14/12/2016 8,400 0.60 ▲ 7.69 8,000 8,400 8,000 200 1,680,000
13/12/2016 7,800 -0.20 ▼ -2.50 8,400 8,400 7,800 17,800 138,840,000
12/12/2016 8,000 -0.30 ▼ -3.61 7,800 8,000 7,800 1,900 15,200,000
09/12/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
08/12/2016 8,300 0.30 ▲ 3.75 7,800 8,300 7,800 300 2,490,000
07/12/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 200 1,600,000
06/12/2016 8,000 -0.10 ▼ -1.23 8,000 8,000 8,000 1,000 8,000,000
05/12/2016 8,100 -0.30 ▼ -3.57 7,900 8,100 7,800 13,200 106,920,000
02/12/2016 8,400 0.50 ▲ 6.33 8,000 8,400 8,000 5,600 47,040,000
01/12/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 480 3,792,000
30/11/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
29/11/2016 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 16,700 131,930,000
28/11/2016 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 1,000 8,000,000
25/11/2016 7,900 -0.20 ▼ -2.47 7,900 7,900 7,900 2,000 15,800,000
24/11/2016 8,100 0.00 ■■ 0.00 8,000 8,100 7,900 4,100 33,210,000
23/11/2016 8,100 -0.20 ▼ -2.41 8,000 8,100 8,000 5,028 40,726,800
22/11/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10 83,000
21/11/2016 8,300 0.00 ■■ 0.00 8,000 8,300 8,000 2,100 17,430,000
18/11/2016 8,300 0.30 ▲ 3.75 8,400 8,400 8,000 1,200 9,960,000
17/11/2016 8,000 -0.30 ▼ -3.61 8,000 8,000 8,000 20,500 164,000,000
16/11/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
15/11/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
14/11/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 6,000 49,800,000
11/11/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 300 2,490,000
10/11/2016 8,300 0.20 ▲ 2.47 7,900 8,300 7,900 200 1,660,000
09/11/2016 8,100 -0.20 ▼ -2.41 8,300 8,400 8,000 8,900 72,090,000
08/11/2016 8,300 0.00 ■■ 0.00 8,200 8,300 8,200 410 3,403,000
07/11/2016 8,300 -0.10 ▼ -1.19 8,300 8,300 8,300 100 830,000
04/11/2016 8,400 0.10 ▲ 1.20 8,400 9,100 8,000 8,160 68,544,000
03/11/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
02/11/2016 8,300 -0.10 ▼ -1.19 8,300 8,300 8,300 200 1,660,000
01/11/2016 8,400 0.20 ▲ 2.44 8,300 8,400 8,300 600 5,040,000
31/10/2016 8,200 -0.20 ▼ -2.38 8,200 8,200 8,200 600 4,920,000
28/10/2016 8,400 0.00 ■■ 0.00 8,200 8,400 8,200 2,100 17,640,000
27/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
26/10/2016 8,400 0.00 ■■ 0.00 8,300 8,400 8,300 370 3,108,000
25/10/2016 8,400 0.00 ■■ 0.00 8,000 8,500 8,000 5,400 45,360,000
24/10/2016 8,400 -0.10 ▼ -1.18 8,400 8,400 8,400 200 1,680,000
21/10/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
20/10/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
19/10/2016 8,500 0.20 ▲ 2.41 8,400 8,500 8,400 8,100 68,850,000
18/10/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
17/10/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10,000 83,000,000
14/10/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 6,740 55,942,000
13/10/2016 8,300 -0.10 ▼ -1.19 8,400 8,400 8,300 6,700 55,610,000
12/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 3,600 30,240,000
11/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
10/10/2016 8,400 0.00 ■■ 0.00 8,000 8,400 8,000 2,100 17,640,000
07/10/2016 8,400 0.10 ▲ 1.20 8,300 8,400 8,300 1,100 9,240,000
06/10/2016 8,300 -0.10 ▼ -1.19 8,300 8,300 8,300 8,500 70,550,000
05/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 500 4,200,000
04/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
03/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 700 5,880,000
30/09/2016 8,400 -0.10 ▼ -1.18 8,400 8,400 8,400 14,400 120,960,000
29/09/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 2,100 17,850,000
28/09/2016 8,500 0.00 ■■ 0.00 8,400 8,500 8,400 7,000 59,500,000
27/09/2016 8,500 -0.10 ▼ -1.16 8,200 8,500 8,200 4,900 41,650,000
26/09/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 20 172,000
23/09/2016 8,600 0.20 ▲ 2.38 8,600 8,600 8,600 100 860,000
22/09/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 2,100 17,640,000
21/09/2016 8,400 -0.30 ▼ -3.45 8,400 8,400 8,400 5,000 42,000,000
20/09/2016 8,700 0.50 ▲ 6.10 8,200 8,700 8,200 30,700 267,090,000
19/09/2016 8,200 -0.20 ▼ -2.38 8,400 8,400 8,200 5,100 41,820,000
16/09/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
15/09/2016 8,400 -0.10 ▼ -1.18 8,400 8,400 8,400 300 2,520,000
14/09/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
13/09/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
12/09/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
09/09/2016 8,500 -0.10 ▼ -1.16 8,500 8,500 8,500 3,500 29,750,000
08/09/2016 8,600 0.60 ▲ 7.50 8,300 8,600 8,300 53,200 457,520,000
07/09/2016 8,000 -0.50 ▼ -5.88 8,500 8,500 8,000 4,100 32,800,000
06/09/2016 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 2,100 17,850,000
05/09/2016 8,400 -0.10 ▼ -1.18 8,500 8,500 8,400 22,180 186,312,000
01/09/2016 8,500 -0.30 ▼ -3.41 8,500 8,700 8,500 16,600 141,100,000
31/08/2016 8,800 0.20 ▲ 2.33 8,500 8,800 8,400 6,700 58,960,000
30/08/2016 8,600 -0.10 ▼ -1.15 8,600 8,600 8,600 1,020 8,772,000
29/08/2016 8,700 -0.10 ▼ -1.14 8,800 8,800 8,700 3,500 30,450,000
26/08/2016 8,800 -0.60 ▼ -6.38 8,900 8,900 8,700 25,700 226,160,000
25/08/2016 9,400 -0.20 ▼ -2.08 9,500 9,600 9,400 16,600 156,040,000
24/08/2016 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 8,800 84,480,000
23/08/2016 9,600 0.10 ▲ 1.05 9,500 9,600 9,500 5,300 50,880,000
22/08/2016 9,500 0.00 ■■ 0.00 9,300 9,500 9,300 2,600 24,700,000
19/08/2016 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 26,300 249,850,000
18/08/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,300 12,350,000
17/08/2016 9,500 -0.10 ▼ -1.04 9,600 9,600 9,500 8,200 77,900,000
16/08/2016 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 5,200 49,920,000
15/08/2016 9,600 0.20 ▲ 2.13 9,500 9,800 9,500 17,900 171,840,000
12/08/2016 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 13,220 124,268,000
11/08/2016 9,400 0.20 ▲ 2.17 9,300 9,400 9,300 4,110 38,634,000
10/08/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 7,100 65,320,000
09/08/2016 9,200 -0.10 ▼ -1.08 8,900 9,200 8,800 2,200 20,240,000
08/08/2016 9,300 0.20 ▲ 2.20 9,000 9,300 9,000 10,200 94,860,000
05/08/2016 9,100 0.10 ▲ 1.11 9,100 9,100 9,000 42,500 386,750,000
04/08/2016 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 5,490 49,410,000
03/08/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 16,300 146,700,000
02/08/2016 9,000 -0.30 ▼ -3.23 9,200 9,200 9,000 23,100 207,900,000
01/08/2016 9,300 -0.20 ▼ -2.11 9,300 9,300 9,300 5,200 48,360,000
29/07/2016 9,500 0.00 ■■ 0.00 9,300 9,500 9,200 7,740 73,530,000
28/07/2016 9,500 0.00 ■■ 0.00 9,300 9,500 9,300 5,400 51,300,000
27/07/2016 9,500 0.10 ▲ 1.06 9,300 9,500 9,300 6,800 64,600,000
26/07/2016 9,400 0.10 ▲ 1.08 9,400 9,400 9,400 2,000 18,800,000
25/07/2016 9,300 -0.20 ▼ -2.11 9,300 9,300 9,300 4,400 40,920,000
22/07/2016 9,500 -0.10 ▼ -1.04 9,400 9,500 9,400 6,100 57,950,000
21/07/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,400 17,400 167,040,000
20/07/2016 9,600 0.00 ■■ 0.00 9,500 9,600 9,400 20,800 199,680,000
19/07/2016 9,600 -0.10 ▼ -1.03 9,600 9,600 9,400 15,800 151,680,000
18/07/2016 9,700 -0.20 ▼ -2.02 9,600 9,700 9,600 5,800 56,260,000
15/07/2016 9,900 0.20 ▲ 2.06 9,700 9,900 9,500 18,500 183,150,000
14/07/2016 9,700 0.30 ▲ 3.19 9,400 9,800 9,400 109,628 1,063,391,600
13/07/2016 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 32,200 302,680,000
12/07/2016 9,400 -0.10 ▼ -1.05 9,400 9,400 9,400 15,500 145,700,000
11/07/2016 9,500 -0.10 ▼ -1.04 9,500 9,500 9,500 2,400 22,800,000
08/07/2016 9,600 0.10 ▲ 1.05 9,500 9,600 9,500 4,200 40,320,000
07/07/2016 9,500 0.00 ■■ 0.00 9,300 9,500 9,300 6,740 64,030,000
06/07/2016 9,500 -0.10 ▼ -1.04 9,300 9,500 9,200 1,700 16,150,000
05/07/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
04/07/2016 9,600 0.20 ▲ 2.13 9,400 9,600 9,000 7,028 67,468,800
01/07/2016 9,400 -0.50 ▼ -5.05 9,800 9,800 9,400 12,200 114,680,000
30/06/2016 9,900 0.30 ▲ 3.12 9,600 9,900 9,600 44,100 436,590,000
29/06/2016 9,600 0.30 ▲ 3.23 9,200 9,600 9,200 23,900 229,440,000
28/06/2016 9,300 0.20 ▲ 2.20 9,100 9,300 9,100 4,800 44,640,000
27/06/2016 9,100 -0.10 ▼ -1.09 9,000 9,200 9,000 5,440 49,504,000
24/06/2016 9,200 -0.10 ▼ -1.08 9,200 9,200 9,000 18,128 166,777,600
23/06/2016 9,300 0.10 ▲ 1.09 9,200 9,300 9,200 12,700 118,110,000
22/06/2016 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 3,400 31,280,000
21/06/2016 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 7,300 67,160,000
20/06/2016 9,200 0.00 ■■ 0.00 9,100 9,200 9,000 5,700 52,440,000
17/06/2016 9,200 0.10 ▲ 1.10 9,100 9,200 9,000 14,200 130,640,000
16/06/2016 9,100 -0.30 ▼ -3.19 9,200 9,300 9,100 17,000 154,700,000
15/06/2016 9,400 0.00 ■■ 0.00 9,300 9,400 9,200 6,440 60,536,000
14/06/2016 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 4,300 40,420,000
13/06/2016 9,400 0.10 ▲ 1.08 9,300 9,400 9,200 32,400 304,560,000
10/06/2016 9,300 0.10 ▲ 1.09 9,200 9,300 9,200 46,300 430,590,000
09/06/2016 9,200 0.00 ■■ 0.00 9,300 9,300 9,200 7,260 66,792,000
08/06/2016 9,200 -0.10 ▼ -1.08 9,200 9,200 9,200 7,600 69,920,000
07/06/2016 9,300 0.00 ■■ 0.00 9,200 9,300 9,000 7,480 69,564,000
06/06/2016 9,300 -0.10 ▼ -1.06 9,200 9,300 9,200 16,328 151,850,400
03/06/2016 9,400 0.00 ■■ 0.00 9,000 9,500 9,000 4,300 40,420,000
02/06/2016 9,400 0.30 ▲ 3.30 9,600 9,600 9,300 9,100 85,540,000
01/06/2016 9,100 -0.40 ▼ -4.21 9,200 9,200 9,100 6,900 62,790,000
31/05/2016 9,500 0.10 ▲ 1.06 9,200 9,500 9,200 9,410 89,395,000
30/05/2016 9,400 -0.20 ▼ -2.08 9,200 9,400 9,000 32,300 303,620,000
27/05/2016 9,600 -0.10 ▼ -1.03 9,300 9,600 9,200 7,100 68,160,000
26/05/2016 9,700 0.60 ▲ 6.59 9,200 9,700 9,200 210 2,037,000
25/05/2016 9,100 -0.40 ▼ -4.21 9,400 9,800 9,100 9,200 83,720,000
24/05/2016 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 300 2,850,000
23/05/2016 9,500 -0.50 ▼ -5.00 9,800 9,800 9,300 10,980 104,310,000
20/05/2016 10,000 0.80 ▲ 8.70 9,300 10,000 9,300 36,000 360,000,000
19/05/2016 9,200 -0.10 ▼ -1.08 9,200 9,200 9,200 9,600 88,320,000
18/05/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 810 7,533,000
17/05/2016 9,300 0.00 ■■ 0.00 9,200 9,300 9,200 5,760 53,568,000
16/05/2016 9,300 0.10 ▲ 1.09 9,200 9,300 9,200 6,120 56,916,000
13/05/2016 9,200 -0.10 ▼ -1.08 9,100 9,200 9,100 5,000 46,000,000
12/05/2016 9,300 0.00 ■■ 0.00 9,100 9,300 9,100 1,500 13,950,000
11/05/2016 9,300 0.00 ■■ 0.00 9,200 9,300 9,200 2,100 19,530,000
10/05/2016 9,300 0.00 ■■ 0.00 9,200 9,300 9,000 35,400 329,220,000
09/05/2016 9,300 0.00 ■■ 0.00 9,000 9,300 9,000 81,600 758,880,000
06/05/2016 9,300 -0.10 ▼ -1.06 9,200 9,400 9,100 18,600 172,980,000
05/05/2016 9,400 0.10 ▲ 1.08 9,300 9,400 9,200 10,600 99,640,000
04/05/2016 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 1,800 16,740,000
29/04/2016 9,200 -0.20 ▼ -2.13 9,300 9,700 9,200 26,340 242,328,000
28/04/2016 9,400 0.00 ■■ 0.00 9,600 9,600 9,400 5,700 53,580,000
27/04/2016 9,400 -0.20 ▼ -2.08 9,600 9,600 9,300 14,320 134,608,000
26/04/2016 9,600 0.10 ▲ 1.05 9,400 9,600 9,400 6,840 65,664,000
25/04/2016 9,500 -0.10 ▼ -1.04 9,500 9,500 9,400 12,400 117,800,000
22/04/2016 9,600 -0.10 ▼ -1.03 9,700 9,700 9,600 2,200 21,120,000
21/04/2016 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 2,900 28,130,000
20/04/2016 9,700 0.00 ■■ 0.00 9,500 9,800 9,500 15,700 152,290,000
19/04/2016 9,700 -0.10 ▼ -1.02 9,400 9,700 9,400 10,800 104,760,000
15/04/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 26,210 256,858,000
14/04/2016 9,800 0.10 ▲ 1.03 9,700 9,900 9,700 10,580 103,684,000
13/04/2016 9,700 0.50 ▲ 5.43 9,300 9,700 9,200 34,700 336,590,000
12/04/2016 9,200 -0.40 ▼ -4.17 9,300 9,600 9,200 7,460 68,632,000
11/04/2016 9,600 0.10 ▲ 1.05 9,300 9,600 8,600 47,500 456,000,000
08/04/2016 9,500 0.10 ▲ 1.06 9,300 9,500 9,300 17,300 164,350,000
07/04/2016 9,400 -0.20 ▼ -2.08 9,600 9,600 9,400 10,000 94,000,000
06/04/2016 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 3,305 31,728,000
05/04/2016 9,600 0.00 ■■ 0.00 9,600 9,800 9,400 700 6,720,000
04/04/2016 9,600 0.00 ■■ 0.00 9,500 9,600 9,300 75,885 728,496,000
01/04/2016 9,600 -0.30 ▼ -3.03 9,800 9,800 9,600 21,600 207,360,000
31/03/2016 9,900 0.00 ■■ 0.00 9,800 10,000 9,800 11,810 116,919,000
30/03/2016 9,900 -0.10 ▼ -1.00 9,500 9,900 9,500 1,100 10,890,000
29/03/2016 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 910 9,100,000
28/03/2016 10,000 0.10 ▲ 1.01 9,900 10,000 9,900 23,748 237,480,000
25/03/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 25,000 247,500,000
24/03/2016 9,900 0.30 ▲ 3.12 9,800 10,200 9,800 37,600 372,240,000
23/03/2016 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 11,800 113,280,000
22/03/2016 9,600 0.00 ■■ 0.00 9,500 9,600 9,400 22,850 219,360,000
21/03/2016 9,600 -0.20 ▼ -2.04 9,800 9,800 9,500 34,800 334,080,000
18/03/2016 9,800 -0.10 ▼ -1.01 9,500 9,800 9,500 300 2,940,000
17/03/2016 9,900 0.00 ■■ 0.00 9,900 10,200 9,700 10,100 99,990,000
16/03/2016 9,900 0.40 ▲ 4.21 9,500 9,900 9,500 33,438 331,036,200
15/03/2016 9,500 -0.10 ▼ -1.04 9,200 9,600 9,100 27,760 263,720,000
14/03/2016 9,600 0.60 ▲ 6.67 9,000 9,600 9,000 29,500 283,200,000
11/03/2016 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 17,968 161,712,000
10/03/2016 9,000 0.10 ▲ 1.12 8,900 9,000 8,900 15,560 140,040,000
09/03/2016 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 11,100 98,790,000
08/03/2016 8,900 0.10 ▲ 1.14 8,800 8,900 8,800 3,500 31,150,000
07/03/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 9,700 85,360,000
04/03/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 24,100 212,080,000
03/03/2016 8,800 -0.10 ▼ -1.12 8,900 8,900 8,800 20,535 180,708,000
02/03/2016 8,900 -0.20 ▼ -2.20 9,000 9,100 8,900 29,200 259,880,000
01/03/2016 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 14,320 130,312,000
29/02/2016 9,100 0.10 ▲ 1.11 9,000 9,100 9,000 11,100 101,010,000
26/02/2016 9,000 -0.10 ▼ -1.10 9,000 9,000 8,900 11,720 105,480,000
25/02/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 11,200 101,920,000
24/02/2016 9,100 0.10 ▲ 1.11 9,100 9,100 9,000 9,100 82,810,000
23/02/2016 9,000 -0.20 ▼ -2.17 9,100 9,100 8,900 18,220 163,980,000
22/02/2016 9,200 -0.40 ▼ -4.17 9,200 9,600 9,000 6,900 63,480,000
19/02/2016 9,600 -0.30 ▼ -3.03 9,600 9,600 9,600 1,000 9,600,000
18/02/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
17/02/2016 9,900 0.40 ▲ 4.21 9,900 10,000 9,000 25,270 250,173,000
16/02/2016 9,500 0.30 ▲ 3.26 9,100 9,500 9,100 8,500 80,750,000
15/02/2016 9,200 0.10 ▲ 1.10 9,200 9,200 9,200 350 3,220,000
05/02/2016 9,100 0.00 ■■ 0.00 8,800 9,100 8,800 440 4,004,000
04/02/2016 9,100 0.30 ▲ 3.41 8,900 9,100 8,900 1,300 11,830,000
03/02/2016 8,800 -0.20 ▼ -2.22 8,800 8,800 8,800 1,200 10,560,000
02/02/2016 9,000 0.10 ▲ 1.12 8,900 9,000 8,900 26,000 234,000,000
01/02/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 14,220 126,558,000
29/01/2016 8,900 0.10 ▲ 1.14 8,800 8,900 8,800 40,660 361,874,000
28/01/2016 8,800 0.00 ■■ 0.00 8,900 9,000 8,800 23,700 208,560,000
27/01/2016 8,800 -0.10 ▼ -1.12 8,600 8,900 8,600 43,520 382,976,000
26/01/2016 8,900 0.00 ■■ 0.00 8,800 8,900 8,600 21,220 188,858,000
25/01/2016 8,900 0.10 ▲ 1.14 8,800 9,100 8,500 40,220 357,958,000
22/01/2016 8,800 -0.10 ▼ -1.12 8,200 8,800 8,200 20,000 176,000,000
21/01/2016 8,900 -0.90 ▼ -9.18 9,100 9,100 8,900 121,900 1,084,910,000
20/01/2016 9,800 -1.00 ▼ -9.26 10,100 10,400 9,800 86,100 843,780,000
19/01/2016 10,800 0.40 ▲ 3.85 10,400 10,800 10,400 700 7,560,000
18/01/2016 10,400 -0.10 ▼ -0.95 10,300 10,400 9,900 35,660 370,864,000
15/01/2016 10,500 -0.30 ▼ -2.78 10,700 10,700 10,500 77,800 816,900,000
14/01/2016 10,800 -0.10 ▼ -0.92 10,800 10,800 10,600 66,800 721,440,000
13/01/2016 10,900 0.00 ■■ 0.00 11,000 11,000 10,900 24,200 263,780,000
12/01/2016 10,900 0.60 ▲ 5.83 10,300 10,900 10,300 13,200 143,880,000
11/01/2016 10,300 -0.30 ▼ -2.83 10,600 10,600 10,300 9,160 94,348,000
08/01/2016 10,600 -0.20 ▼ -1.85 10,300 10,600 10,300 27,710 293,726,000
07/01/2016 10,800 -0.10 ▼ -0.92 10,900 10,900 10,600 29,400 317,520,000
06/01/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 17,000 185,300,000
05/01/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 22,200 241,980,000
04/01/2016 10,900 -0.40 ▼ -3.54 11,000 11,300 10,900 69,600 758,640,000
31/12/2015 11,300 0.10 ▲ 0.89 11,000 11,300 11,000 23,530 265,889,000
30/12/2015 11,200 0.00 ■■ 0.00 11,000 11,200 11,000 33,900 379,680,000
29/12/2015 11,200 0.10 ▲ 0.90 10,900 11,200 10,700 21,340 239,008,000
28/12/2015 11,100 0.10 ▲ 0.91 11,000 11,100 10,900 17,900 198,690,000
25/12/2015 11,000 0.10 ▲ 0.92 11,100 11,100 10,900 30,800 338,800,000
24/12/2015 11,100 -0.40 ▼ -3.48 11,400 11,400 11,100 76,100 844,710,000
23/12/2015 11,500 0.00 ■■ 0.00 11,300 11,500 11,300 38,900 447,350,000
22/12/2015 11,500 -0.10 ▼ -0.86 11,500 11,500 11,500 23,500 270,250,000
21/12/2015 11,600 0.20 ▲ 1.75 11,200 11,600 11,200 217,400 2,521,840,000
18/12/2015 11,400 0.20 ▲ 1.79 11,200 11,400 11,100 52,200 595,080,000
17/12/2015 11,200 -0.10 ▼ -0.88 11,000 11,200 11,000 30,710 343,952,000
16/12/2015 11,300 0.00 ■■ 0.00 11,000 11,300 11,000 55,900 631,670,000
15/12/2015 11,300 0.20 ▲ 1.80 10,900 11,300 10,900 48,600 549,180,000
14/12/2015 11,100 -0.10 ▼ -0.89 11,200 11,200 10,800 41,260 457,986,000
11/12/2015 11,200 0.30 ▲ 2.75 10,900 11,200 10,900 59,300 664,160,000
10/12/2015 10,900 0.00 ■■ 0.00 10,700 11,000 10,700 36,900 402,210,000
09/12/2015 10,900 -0.30 ▼ -2.68 11,200 11,500 10,900 110,225 1,201,452,500
08/12/2015 11,200 0.70 ▲ 6.67 10,400 11,300 10,400 146,630 1,642,256,000
07/12/2015 10,500 0.00 ■■ 0.00 10,300 10,500 10,300 34,800 365,400,000
04/12/2015 10,500 -0.10 ▼ -0.94 10,600 10,700 10,400 55,900 586,950,000
03/12/2015 10,600 0.30 ▲ 2.91 10,300 10,600 10,200 52,800 559,680,000
02/12/2015 10,300 -0.10 ▼ -0.96 10,400 10,400 10,000 53,000 545,900,000
01/12/2015 10,400 0.00 ■■ 0.00 10,300 10,400 10,100 30,600 318,240,000
30/11/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 71,400 742,560,000
27/11/2015 10,400 -0.10 ▼ -0.95 10,400 10,600 10,100 103,010 1,071,304,000
26/11/2015 10,500 -0.10 ▼ -0.94 10,900 11,200 10,500 161,600 1,696,800,000
25/11/2015 10,600 0.80 ▲ 8.16 9,800 10,700 9,800 276,595 2,931,907,000
24/11/2015 9,800 0.20 ▲ 2.08 9,800 9,800 9,700 60,700 594,860,000
23/11/2015 9,600 0.00 ■■ 0.00 9,600 9,800 9,500 38,900 373,440,000
20/11/2015 9,600 0.10 ▲ 1.05 9,400 9,600 9,300 44,630 428,448,000
19/11/2015 9,500 0.00 ■■ 0.00 9,300 9,500 9,300 2,770 26,315,000
18/11/2015 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 22,800 216,600,000
17/11/2015 9,500 0.10 ▲ 1.06 9,400 9,500 9,400 46,040 437,380,000
16/11/2015 9,400 0.00 ■■ 0.00 9,200 9,400 9,200 55,600 522,640,000
13/11/2015 9,400 -0.10 ▼ -1.05 9,300 9,400 9,300 11,600 109,040,000
12/11/2015 9,500 0.30 ▲ 3.26 9,200 9,500 9,200 18,400 174,800,000
11/11/2015 9,200 0.00 ■■ 0.00 9,200 9,500 9,200 61,300 563,960,000
10/11/2015 9,200 -0.10 ▼ -1.08 9,300 9,300 9,200 30,100 276,920,000
09/11/2015 9,300 -0.10 ▼ -1.06 9,400 9,400 9,200 41,600 386,880,000
06/11/2015 9,400 -0.10 ▼ -1.05 9,400 9,400 9,300 60,200 565,880,000
05/11/2015 9,500 0.20 ▲ 2.15 9,300 9,500 9,300 21,570 204,915,000
04/11/2015 9,300 -0.40 ▼ -4.12 9,700 9,700 9,300 18,630 173,259,000
03/11/2015 9,700 0.30 ▲ 3.19 9,500 9,700 9,400 75,300 730,410,000
02/11/2015 9,400 -0.30 ▼ -3.09 9,600 9,700 9,400 71,000 667,400,000
30/10/2015 9,700 -0.10 ▼ -1.02 9,800 9,800 9,700 39,700 385,090,000
29/10/2015 9,800 -0.10 ▼ -1.01 9,900 9,900 9,700 89,000 872,200,000
28/10/2015 9,900 0.00 ■■ 0.00 10,000 10,000 9,800 93,570 926,343,000
27/10/2015 9,900 0.10 ▲ 1.02 9,800 10,000 9,800 38,600 382,140,000
26/10/2015 9,800 -0.30 ▼ -2.97 10,400 10,400 9,800 90,450 886,410,000
23/10/2015 10,100 0.00 ■■ 0.00 10,400 10,500 10,000 71,010 717,201,000
22/10/2015 10,100 0.90 ▲ 9.78 9,300 10,100 9,200 191,200 1,931,120,000
21/10/2015 9,200 -0.10 ▼ -1.08 9,400 9,600 9,200 65,700 604,440,000
20/10/2015 9,300 -0.30 ▼ -3.12 9,600 9,600 9,300 35,900 333,870,000
19/10/2015 9,600 0.00 ■■ 0.00 9,500 9,800 9,500 70,160 673,536,000
16/10/2015 9,600 0.20 ▲ 2.13 9,400 10,000 9,400 201,905 1,938,288,000
15/10/2015 9,400 -0.10 ▼ -1.05 9,200 9,700 9,200 62,050 583,270,000
14/10/2015 9,500 0.70 ▲ 7.95 8,700 9,500 8,700 190,480 1,809,560,000
13/10/2015 8,800 -0.10 ▼ -1.12 8,800 8,800 8,700 8,700 76,560,000
12/10/2015 8,900 -0.10 ▼ -1.11 8,900 8,900 8,700 1,600 14,240,000
09/10/2015 9,000 0.20 ▲ 2.27 8,800 9,000 8,800 34,700 312,300,000
08/10/2015 8,800 0.20 ▲ 2.33 8,700 8,800 8,600 14,500 127,600,000
07/10/2015 8,600 -0.10 ▼ -1.15 8,700 8,700 8,600 19,700 169,420,000
06/10/2015 8,700 0.20 ▲ 2.35 8,700 8,700 8,600 31,400 273,180,000
05/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 9,700 82,450,000
02/10/2015 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 12,900 109,650,000
01/10/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 4,700 39,950,000
30/09/2015 8,500 -0.10 ▼ -1.16 8,500 8,600 8,500 13,510 114,835,000
29/09/2015 8,600 -0.10 ▼ -1.15 8,500 8,600 8,500 5,100 43,860,000
28/09/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 23,300 202,710,000
25/09/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 21,200 184,440,000
24/09/2015 8,700 -0.10 ▼ -1.14 8,700 8,700 8,700 8,500 73,950,000
23/09/2015 8,800 -0.10 ▼ -1.12 8,800 8,800 8,700 8,600 75,680,000
22/09/2015 8,900 0.00 ■■ 0.00 8,900 9,500 8,900 3,200 28,480,000
21/09/2015 8,900 0.10 ▲ 1.14 8,900 8,900 8,800 6,900 61,410,000
18/09/2015 8,800 0.10 ▲ 1.15 8,700 8,800 8,700 38,200 336,160,000
17/09/2015 8,700 0.20 ▲ 2.35 8,600 8,700 8,600 8,900 77,430,000
16/09/2015 8,500 -0.10 ▼ -1.16 8,600 8,600 8,500 6,600 56,100,000
15/09/2015 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 14,200 122,120,000
14/09/2015 8,600 -0.10 ▼ -1.15 8,700 8,700 8,600 15,300 131,580,000
11/09/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 17,500 152,250,000
10/09/2015 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 4,910 42,717,000
09/09/2015 8,700 0.20 ▲ 2.35 8,600 8,700 8,500 15,600 135,720,000
08/09/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 22,600 192,100,000
07/09/2015 8,500 -0.10 ▼ -1.16 8,600 8,700 8,500 5,200 44,200,000
04/09/2015 8,600 0.00 ■■ 0.00 8,600 8,700 8,600 36,200 311,320,000
03/09/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 12,360 106,296,000
01/09/2015 8,600 0.00 ■■ 0.00 8,700 8,800 8,600 23,200 199,520,000
31/08/2015 8,600 -0.10 ▼ -1.15 8,700 8,800 8,600 22,520 193,672,000
28/08/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 22,800 198,360,000
27/08/2015 8,700 0.10 ▲ 1.16 8,600 8,700 8,600 23,000 200,100,000
26/08/2015 8,600 0.20 ▲ 2.38 8,200 8,600 8,200 16,280 140,008,000
25/08/2015 8,400 0.20 ▲ 2.44 8,200 8,500 8,200 17,100 143,640,000
24/08/2015 8,200 -0.70 ▼ -7.87 8,800 8,800 8,200 76,800 629,760,000
21/08/2015 8,900 0.00 ■■ 0.00 8,800 8,900 8,500 59,500 529,550,000
20/08/2015 8,900 -0.10 ▼ -1.11 9,000 9,000 8,900 25,200 224,280,000
19/08/2015 9,000 -0.10 ▼ -1.10 9,100 9,100 8,900 19,400 174,600,000
18/08/2015 9,100 0.30 ▲ 3.41 9,000 9,100 8,800 20,200 183,820,000
17/08/2015 8,800 0.00 ■■ 0.00 9,000 9,000 8,700 18,500 162,800,000
14/08/2015 8,800 -0.10 ▼ -1.12 8,900 8,900 8,800 23,720 208,736,000
13/08/2015 8,900 0.10 ▲ 1.14 8,800 9,000 8,800 46,500 413,850,000
12/08/2015 8,800 -0.40 ▼ -4.35 9,100 9,100 8,800 45,000 396,000,000
11/08/2015 9,200 -0.30 ▼ -3.16 9,600 9,600 9,200 74,020 680,984,000
10/08/2015 9,500 0.50 ▲ 5.56 9,100 9,500 9,100 125,100 1,188,450,000
07/08/2015 9,000 0.10 ▲ 1.12 9,000 9,200 9,000 34,600 311,400,000
06/08/2015 8,900 0.20 ▲ 2.30 8,700 9,300 8,700 108,920 969,388,000
05/08/2015 8,700 0.00 ■■ 0.00 8,600 8,800 8,600 56,660 492,942,000
04/08/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 15,720 136,764,000
03/08/2015 8,700 -0.20 ▼ -2.25 8,800 8,800 8,700 43,300 376,710,000
31/07/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 33,100 294,590,000
30/07/2015 8,900 0.10 ▲ 1.14 8,900 9,000 8,800 12,600 112,140,000
29/07/2015 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 43,900 386,320,000
28/07/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 20,580 181,104,000
27/07/2015 8,800 -0.10 ▼ -1.12 8,800 8,800 8,700 35,500 312,400,000
24/07/2015 8,900 -0.10 ▼ -1.11 8,900 8,900 8,700 37,300 331,970,000
23/07/2015 9,000 -0.10 ▼ -1.10 9,100 9,100 8,800 29,500 265,500,000
22/07/2015 9,100 0.10 ▲ 1.11 9,600 9,600 9,000 11,700 106,470,000
21/07/2015 9,000 0.10 ▲ 1.12 8,800 9,200 8,800 76,240 686,160,000
20/07/2015 8,900 -0.10 ▼ -1.11 8,700 9,000 8,700 29,100 258,990,000
17/07/2015 9,000 0.20 ▲ 2.27 8,800 9,000 8,800 42,000 378,000,000
16/07/2015 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 14,640 128,832,000
15/07/2015 8,800 0.10 ▲ 1.15 8,600 8,900 8,600 38,500 338,800,000
14/07/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 44,960 391,152,000
13/07/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 38,700 336,690,000
10/07/2015 8,700 0.10 ▲ 1.16 8,600 8,700 8,600 13,720 119,364,000
09/07/2015 8,600 0.00 ■■ 0.00 8,600 8,700 8,600 23,900 205,540,000
08/07/2015 8,600 -0.10 ▼ -1.15 8,700 8,800 8,600 21,940 188,684,000
07/07/2015 8,700 0.10 ▲ 1.16 8,700 8,800 8,500 69,000 600,300,000
06/07/2015 8,600 -0.10 ▼ -1.15 8,700 8,700 8,500 52,020 447,372,000
03/07/2015 8,700 0.10 ▲ 1.16 8,600 8,700 8,600 29,500 256,650,000
02/07/2015 8,600 0.10 ▲ 1.18 8,500 9,000 8,500 86,900 747,340,000
01/07/2015 8,500 -0.10 ▼ -1.16 8,400 8,600 8,400 47,200 401,200,000
30/06/2015 8,600 -0.20 ▼ -2.27 8,600 8,700 8,500 23,675 203,605,000
29/06/2015 8,800 -0.20 ▼ -2.22 8,800 8,800 8,400 86,125 757,900,000
26/06/2015 9,000 -0.10 ▼ -1.10 9,100 9,100 8,800 24,900 224,100,000
25/06/2015 9,100 -0.40 ▼ -4.21 9,400 9,400 8,900 21,020 191,282,000
24/06/2015 9,500 0.80 ▲ 9.20 8,600 9,500 8,400 214,660 2,039,270,000
23/06/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 6,200 53,940,000
22/06/2015 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 6,900 60,030,000
19/06/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 24,400 212,280,000
18/06/2015 8,700 0.00 ■■ 0.00 8,600 8,800 8,600 33,300 289,710,000
17/06/2015 8,700 -0.10 ▼ -1.14 8,700 8,800 8,700 18,950 164,865,000
16/06/2015 8,800 -0.10 ▼ -1.12 8,600 9,000 8,600 13,200 116,160,000
15/06/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 51,700 460,130,000
12/06/2015 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 18,200 161,980,000
11/06/2015 8,900 0.20 ▲ 2.30 8,700 9,000 8,700 31,100 276,790,000
10/06/2015 8,700 -0.10 ▼ -1.14 8,900 8,900 8,700 44,500 387,150,000
09/06/2015 8,800 -0.20 ▼ -2.22 8,900 9,000 8,800 27,200 239,360,000
08/06/2015 9,000 -0.30 ▼ -3.23 9,000 9,100 8,900 37,800 340,200,000
05/06/2015 9,300 0.00 ■■ 0.00 9,100 9,400 9,000 88,300 821,190,000
04/06/2015 9,300 -0.10 ▼ -1.06 9,400 9,400 9,100 42,400 394,320,000
03/06/2015 9,400 0.70 ▲ 8.05 8,900 9,400 8,700 76,000 714,400,000
02/06/2015 8,700 0.20 ▲ 2.35 8,500 8,900 8,500 125,200 1,089,240,000
01/06/2015 8,500 0.10 ▲ 1.19 8,500 8,600 8,500 32,000 272,000,000
29/05/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 56,400 473,760,000
28/05/2015 8,400 0.00 ■■ 0.00 8,500 8,500 8,200 35,200 295,680,000
27/05/2015 8,400 -0.10 ▼ -1.18 8,500 8,500 8,300 26,500 222,600,000
26/05/2015 8,500 -0.10 ▼ -1.16 8,400 8,800 8,300 63,100 536,350,000
25/05/2015 8,600 0.10 ▲ 1.18 8,500 8,600 8,300 81,100 697,460,000
22/05/2015 8,500 -0.10 ▼ -1.16 8,500 8,600 8,200 17,500 148,750,000
21/05/2015 8,600 -0.20 ▼ -2.27 8,900 8,900 8,500 8,100 69,660,000
20/05/2015 8,800 0.70 ▲ 8.64 8,100 8,900 8,100 69,900 615,120,000
19/05/2015 8,100 0.00 ■■ 0.00 8,000 8,100 7,800 45,500 368,550,000
18/05/2015 8,100 -0.10 ▼ -1.22 7,900 8,100 7,900 5,600 45,360,000
15/05/2015 8,200 -0.10 ▼ -1.20 8,100 8,300 8,100 14,800 121,360,000
14/05/2015 8,300 0.20 ▲ 2.47 8,100 8,300 8,100 7,100 58,930,000
13/05/2015 8,100 -0.30 ▼ -3.57 8,200 8,300 8,100 21,200 171,720,000
12/05/2015 8,400 0.00 ■■ 0.00 8,300 8,400 8,100 40,800 342,720,000
11/05/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 28,900 242,760,000
08/05/2015 8,400 0.10 ▲ 1.20 8,300 8,400 8,200 22,160 186,144,000
07/05/2015 8,300 0.30 ▲ 3.75 8,500 8,500 8,000 37,600 312,080,000
06/05/2015 8,000 -0.80 ▼ -9.09 8,800 8,800 8,000 72,000 576,000,000
05/05/2015 9,300 0.00 ■■ 0.00 9,300 9,500 9,200 50,830 472,719,000
04/05/2015 9,300 -0.80 ▼ -7.92 10,100 10,100 9,300 52,500 488,250,000
27/04/2015 10,100 0.00 ■■ 0.00 10,100 10,100 9,900 26,200 264,620,000
24/04/2015 10,100 0.10 ▲ 1.00 10,100 10,200 10,000 39,000 393,900,000
23/04/2015 10,000 -0.10 ▼ -0.99 10,100 10,100 10,000 30,000 300,000,000
22/04/2015 10,100 -0.20 ▼ -1.94 10,200 10,200 10,100 63,300 639,330,000
21/04/2015 10,300 0.10 ▲ 0.98 10,200 10,400 10,100 61,200 630,360,000
20/04/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 25,900 264,180,000
17/04/2015 10,200 -0.10 ▼ -0.97 10,300 10,400 10,200 26,100 266,220,000
16/04/2015 10,300 -0.20 ▼ -1.90 10,500 10,500 10,300 30,200 311,060,000
15/04/2015 10,500 0.20 ▲ 1.94 10,500 10,600 10,200 27,700 290,850,000
14/04/2015 10,300 -0.20 ▼ -1.90 10,400 10,500 10,300 52,000 535,600,000
13/04/2015 10,500 -0.20 ▼ -1.87 10,500 10,700 10,400 20,100 211,050,000
10/04/2015 10,700 0.10 ▲ 0.94 10,700 10,700 10,400 44,600 477,220,000
09/04/2015 10,600 0.10 ▲ 0.95 10,500 10,600 10,400 87,800 930,680,000
08/04/2015 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 25,200 264,600,000
07/04/2015 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 11,800 123,900,000
06/04/2015 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 25,500 267,750,000
03/04/2015 10,500 -0.10 ▼ -0.94 10,600 10,600 10,400 19,000 199,500,000
02/04/2015 10,600 0.20 ▲ 1.92 10,200 10,600 10,100 20,600 218,360,000
01/04/2015 10,400 -0.30 ▼ -2.80 10,600 10,600 10,100 48,600 505,440,000
31/03/2015 10,700 0.20 ▲ 1.90 10,800 10,800 10,500 72,500 775,750,000
30/03/2015 10,500 -0.70 ▼ -6.25 11,200 11,200 10,500 59,600 625,800,000
27/03/2015 11,200 -0.10 ▼ -0.88 11,600 11,600 11,000 49,400 553,280,000
26/03/2015 11,300 -0.30 ▼ -2.59 11,500 11,600 11,300 46,500 525,450,000
25/03/2015 11,600 -0.10 ▼ -0.85 11,500 11,700 11,500 22,800 264,480,000
24/03/2015 11,700 0.10 ▲ 0.86 11,600 11,700 11,300 78,400 917,280,000
23/03/2015 11,600 -0.30 ▼ -2.52 11,900 11,900 11,600 62,000 719,200,000
20/03/2015 11,900 0.20 ▲ 1.71 11,700 11,900 11,600 39,100 465,290,000
19/03/2015 11,700 0.10 ▲ 0.86 11,800 11,800 11,500 23,100 270,270,000
18/03/2015 11,600 -0.10 ▼ -0.85 11,700 11,800 11,600 81,500 945,400,000
17/03/2015 11,700 -0.10 ▼ -0.85 11,600 11,900 11,600 42,000 491,400,000
16/03/2015 11,800 -0.20 ▼ -1.67 11,200 12,200 11,200 59,900 706,820,000
13/03/2015 12,000 0.30 ▲ 2.56 11,700 12,200 11,600 185,900 2,230,800,000
12/03/2015 11,700 0.10 ▲ 0.86 11,600 11,800 11,400 86,900 1,016,730,000
11/03/2015 11,600 -0.20 ▼ -1.69 11,700 11,800 11,500 49,300 571,880,000
10/03/2015 11,800 0.30 ▲ 2.61 11,600 11,800 11,600 45,400 535,720,000
09/03/2015 11,500 -0.30 ▼ -2.54 12,000 12,000 11,500 29,500 339,250,000
06/03/2015 11,800 0.30 ▲ 2.61 11,700 12,000 11,500 117,400 1,385,320,000
05/03/2015 11,500 -0.50 ▼ -4.17 11,900 12,000 11,500 133,000 1,529,500,000
04/03/2015 12,000 -0.20 ▼ -1.64 12,200 12,400 11,900 73,700 884,400,000
03/03/2015 12,200 0.60 ▲ 5.17 12,000 12,700 11,900 119,900 1,462,780,000
02/03/2015 11,600 1.00 ▲ 9.43 10,700 11,600 10,600 273,919 3,177,460,400
27/02/2015 13,000 0.20 ▲ 1.56 12,800 13,700 12,800 270,400 3,515,200,000
26/02/2015 12,800 0.20 ▲ 1.59 12,600 12,800 12,500 28,800 368,640,000
25/02/2015 12,600 -0.10 ▼ -0.79 12,600 12,900 12,400 84,600 1,065,960,000
24/02/2015 12,700 -0.50 ▼ -3.79 13,200 13,200 12,600 22,000 279,400,000
13/02/2015 13,200 0.10 ▲ 0.76 13,100 13,200 12,800 53,900 711,480,000
12/02/2015 13,100 0.40 ▲ 3.15 12,700 13,100 12,700 26,800 351,080,000
11/02/2015 12,700 0.10 ▲ 0.79 12,600 12,900 12,600 32,300 410,210,000
10/02/2015 12,600 0.10 ▲ 0.80 12,500 12,600 12,400 8,900 112,140,000
09/02/2015 12,500 -0.40 ▼ -3.10 12,800 13,000 12,500 8,800 110,000,000
06/02/2015 12,900 0.10 ▲ 0.78 12,800 13,000 12,800 4,400 56,760,000
05/02/2015 12,800 0.10 ▲ 0.79 12,700 13,100 12,600 53,800 688,640,000
04/02/2015 12,700 0.00 ■■ 0.00 12,700 13,000 12,600 22,500 285,750,000
03/02/2015 12,700 -0.20 ▼ -1.55 13,100 13,100 12,700 37,500 476,250,000
02/02/2015 12,900 -0.30 ▼ -2.27 13,500 13,500 12,700 51,500 664,350,000
30/01/2015 13,200 -0.20 ▼ -1.49 13,400 13,800 13,200 45,000 594,000,000
29/01/2015 13,400 0.00 ■■ 0.00 13,400 13,800 13,200 48,900 655,260,000
28/01/2015 13,400 0.00 ■■ 0.00 13,300 13,900 13,100 92,400 1,238,160,000
27/01/2015 13,400 -0.60 ▼ -4.29 13,900 13,900 13,400 82,900 1,110,860,000
26/01/2015 14,000 -0.30 ▼ -2.10 14,300 14,300 13,800 75,400 1,055,600,000
23/01/2015 14,300 0.30 ▲ 2.14 15,400 15,400 13,900 187,800 2,685,540,000
22/01/2015 14,000 1.20 ▲ 9.38 13,100 14,000 13,100 189,100 2,647,400,000
21/01/2015 12,800 0.70 ▲ 5.79 12,300 12,800 12,100 88,310 1,130,368,000
20/01/2015 12,100 0.10 ▲ 0.83 12,000 12,100 12,000 14,700 177,870,000
19/01/2015 12,000 0.30 ▲ 2.56 11,800 12,100 11,700 28,300 339,600,000
16/01/2015 11,700 -0.20 ▼ -1.68 11,900 12,000 11,600 19,600 229,320,000
15/01/2015 11,900 0.00 ■■ 0.00 11,900 12,100 11,800 35,600 423,640,000
14/01/2015 11,900 -0.20 ▼ -1.65 12,000 12,000 11,900 9,200 109,480,000
13/01/2015 12,100 0.10 ▲ 0.83 11,800 12,100 11,800 9,000 108,900,000
12/01/2015 12,000 0.00 ■■ 0.00 12,100 12,100 12,000 16,000 192,000,000
09/01/2015 12,000 0.20 ▲ 1.69 12,000 12,100 11,800 5,300 63,600,000
08/01/2015 11,800 -0.20 ▼ -1.67 12,000 12,200 11,800 11,300 133,340,000
07/01/2015 12,000 -0.40 ▼ -3.23 12,400 12,500 12,000 7,100 85,200,000
06/01/2015 12,400 0.40 ▲ 3.33 12,000 12,500 12,000 9,000 111,600,000
05/01/2015 12,000 -0.40 ▼ -3.23 12,200 12,400 12,000 1,100 13,200,000
31/12/2014 12,400 0.40 ▲ 3.33 12,400 12,800 12,400 19,600 243,040,000
30/12/2014 12,000 0.20 ▲ 1.69 11,700 12,000 11,500 14,300 171,600,000
29/12/2014 11,800 -1.30 ▼ -9.92 12,100 12,100 11,800 24,900 293,820,000
26/12/2014 13,100 0.90 ▲ 7.38 13,100 13,100 13,100 100 1,310,000
25/12/2014 12,200 -0.20 ▼ -1.61 12,500 12,500 12,200 600 7,320,000
24/12/2014 12,400 0.70 ▲ 5.98 12,000 12,800 12,000 27,600 342,240,000
23/12/2014 11,700 -0.40 ▼ -3.31 12,100 12,200 11,700 2,000 23,400,000
22/12/2014 12,100 -0.10 ▼ -0.82 11,500 12,200 11,300 10,700 129,470,000
19/12/2014 12,200 -0.30 ▼ -2.40 12,200 12,500 11,300 29,400 358,680,000
18/12/2014 12,500 0.70 ▲ 5.93 12,800 12,800 12,500 7,100 88,750,000
17/12/2014 11,800 -1.00 ▼ -7.81 12,500 12,500 11,800 25,400 299,720,000
16/12/2014 12,800 -0.20 ▼ -1.54 13,000 13,000 12,400 22,500 288,000,000
15/12/2014 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 8,600 111,800,000
12/12/2014 13,000 -0.20 ▼ -1.52 13,400 13,400 13,000 20,700 269,100,000
11/12/2014 13,200 -0.20 ▼ -1.49 13,200 13,200 13,100 11,200 147,840,000
10/12/2014 13,400 0.10 ▲ 0.75 13,200 13,400 13,100 11,200 150,080,000
09/12/2014 13,300 -0.20 ▼ -1.48 13,400 13,400 13,300 7,010 93,233,000
08/12/2014 13,500 -0.20 ▼ -1.46 13,500 13,600 13,500 22,700 306,450,000
05/12/2014 13,700 -0.10 ▼ -0.72 13,700 13,800 13,700 10,000 137,000,000
04/12/2014 13,800 0.00 ■■ 0.00 13,500 13,900 13,500 19,000 262,200,000
03/12/2014 13,800 0.10 ▲ 0.73 13,600 13,800 13,400 9,600 132,480,000
02/12/2014 13,700 -0.10 ▼ -0.72 13,800 13,900 13,600 14,600 200,020,000
01/12/2014 13,800 -0.40 ▼ -2.82 14,300 14,300 13,500 65,410 902,658,000
28/11/2014 14,200 0.80 ▲ 5.97 13,500 14,300 13,500 36,500 518,300,000
27/11/2014 13,400 -0.10 ▼ -0.74 13,700 13,700 13,400 11,300 151,420,000
26/11/2014 13,500 0.00 ■■ 0.00 13,600 13,800 13,500 54,200 731,700,000
25/11/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 22,500 303,750,000
24/11/2014 13,500 0.00 ■■ 0.00 13,500 13,700 13,500 21,000 283,500,000
21/11/2014 13,500 -0.20 ▼ -1.46 13,700 14,300 13,500 48,900 660,150,000
20/11/2014 13,700 0.20 ▲ 1.48 13,600 13,700 13,400 14,800 202,760,000
19/11/2014 13,500 -0.30 ▼ -2.17 13,800 13,800 13,500 11,900 160,650,000
18/11/2014 13,800 -0.20 ▼ -1.43 14,000 14,000 13,800 17,900 247,020,000
17/11/2014 14,000 0.40 ▲ 2.94 13,500 14,000 13,500 74,350 1,040,900,000
14/11/2014 13,600 -0.60 ▼ -4.23 14,200 14,200 13,600 65,710 893,656,000
13/11/2014 14,200 0.00 ■■ 0.00 14,200 14,400 14,200 31,200 443,040,000
12/11/2014 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 50,200 712,840,000
11/11/2014 14,200 0.70 ▲ 5.19 13,500 14,800 13,500 100,400 1,425,680,000
10/11/2014 13,500 -0.20 ▼ -1.46 13,700 13,700 13,500 15,400 207,900,000
07/11/2014 13,700 0.50 ▲ 3.79 13,200 14,000 12,900 36,200 495,940,000
06/11/2014 13,200 0.00 ■■ 0.00 13,600 13,600 13,200 11,100 146,520,000
05/11/2014 13,200 -0.50 ▼ -3.65 13,900 13,900 13,000 87,400 1,153,680,000
04/11/2014 13,700 -0.10 ▼ -0.72 13,600 13,700 13,500 10,500 143,850,000
03/11/2014 13,800 -0.30 ▼ -2.13 13,700 14,200 13,700 5,400 74,520,000
31/10/2014 14,100 0.50 ▲ 3.68 13,700 14,100 13,500 31,100 438,510,000
30/10/2014 13,600 -0.40 ▼ -2.86 13,900 14,300 13,500 67,100 912,560,000
29/10/2014 14,000 0.70 ▲ 5.26 13,500 14,000 13,500 72,500 1,015,000,000
28/10/2014 13,300 0.00 ■■ 0.00 13,000 13,500 13,000 18,800 250,040,000
27/10/2014 13,300 -0.70 ▼ -5.00 13,500 13,500 13,300 39,400 524,020,000
24/10/2014 14,000 0.70 ▲ 5.26 13,800 14,000 13,300 126,800 1,775,200,000
23/10/2014 13,300 -0.60 ▼ -4.32 13,800 14,000 13,200 131,800 1,752,940,000
22/10/2014 13,900 -0.10 ▼ -0.71 14,100 14,100 13,700 92,510 1,285,889,000
21/10/2014 14,000 -0.70 ▼ -4.76 14,500 14,700 13,700 117,700 1,647,800,000
20/10/2014 14,700 0.60 ▲ 4.26 14,200 14,800 14,200 33,500 492,450,000
17/10/2014 14,100 -0.10 ▼ -0.70 14,700 14,800 14,100 32,400 456,840,000
16/10/2014 14,200 -0.80 ▼ -5.33 14,500 14,600 14,200 46,800 664,560,000
15/10/2014 15,000 -0.10 ▼ -0.66 15,000 15,000 14,500 9,800 147,000,000
14/10/2014 15,100 0.10 ▲ 0.67 14,600 15,100 14,600 18,400 277,840,000
13/10/2014 15,000 0.10 ▲ 0.67 14,000 15,400 14,000 23,200 348,000,000
10/10/2014 14,900 -0.50 ▼ -3.25 15,100 15,400 14,900 56,100 835,890,000
09/10/2014 15,400 0.00 ■■ 0.00 15,400 15,800 15,300 30,300 466,620,000
08/10/2014 15,400 0.10 ▲ 0.65 15,300 15,900 15,100 109,800 1,690,920,000
07/10/2014 15,300 -0.20 ▼ -1.29 15,500 15,600 15,200 133,000 2,034,900,000
06/10/2014 15,500 -1.00 ▼ -6.06 16,200 16,200 15,100 95,600 1,481,800,000
03/10/2014 16,500 0.30 ▲ 1.85 16,500 17,000 16,300 104,379 1,722,253,500
02/10/2014 16,200 1.40 ▲ 9.46 16,000 16,200 15,000 223,620 3,622,644,000
01/10/2014 14,800 1.30 ▲ 9.63 13,500 14,800 13,500 270,000 3,996,000,000
30/09/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,200 15,200 205,200,000
29/09/2014 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 89,000 1,201,500,000
26/09/2014 13,500 0.10 ▲ 0.75 13,400 13,800 13,100 121,900 1,645,650,000
25/09/2014 13,400 0.70 ▲ 5.51 12,800 13,700 12,500 90,900 1,218,060,000
24/09/2014 12,700 0.40 ▲ 3.25 12,200 13,300 12,200 117,300 1,489,710,000
23/09/2014 12,300 -0.80 ▼ -6.11 12,300 13,000 12,100 77,500 953,250,000
22/09/2014 13,100 -0.60 ▼ -4.38 13,300 13,800 13,100 30,751 402,838,100
19/09/2014 13,700 0.80 ▲ 6.20 13,200 14,100 13,000 54,000 739,800,000
18/09/2014 12,900 -1.40 ▼ -9.79 14,200 14,200 12,900 168,100 2,168,490,000
17/09/2014 14,300 -0.40 ▼ -2.72 14,500 15,300 14,100 73,270 1,047,761,000
16/09/2014 14,700 0.20 ▲ 1.38 14,200 14,700 14,000 199,430 2,931,621,000
15/09/2014 14,500 1.20 ▲ 9.02 13,200 14,600 13,000 264,799 3,839,585,500
12/09/2014 13,300 -0.20 ▼ -1.48 13,500 13,500 12,800 141,200 1,877,960,000
11/09/2014 13,500 -0.30 ▼ -2.17 13,700 14,000 12,800 73,900 997,650,000
10/09/2014 13,800 0.50 ▲ 3.76 13,300 14,000 13,300 224,500 3,098,100,000
09/09/2014 13,300 1.20 ▲ 9.92 13,200 13,300 13,200 557,400 7,413,420,000
08/09/2014 12,100 1.10 ▲ 10.00 11,000 12,100 11,000 178,100 2,155,010,000
05/09/2014 11,000 0.80 ▲ 7.84 10,100 11,000 10,000 73,200 805,200,000
04/09/2014 10,200 0.10 ▲ 0.99 10,200 10,200 9,800 50,600 516,120,000
03/09/2014 10,100 0.00 ■■ 0.00 10,300 10,500 10,100 50,000 505,000,000
29/08/2014 10,100 0.60 ▲ 6.32 9,400 10,400 9,400 126,700 1,279,670,000
28/08/2014 9,500 0.10 ▲ 1.06 9,400 9,500 9,400 56,000 532,000,000
27/08/2014 9,400 -0.40 ▼ -4.08 9,500 9,700 9,400 56,800 533,920,000
26/08/2014 9,800 0.10 ▲ 1.03 9,500 9,800 9,400 24,600 241,080,000
25/08/2014 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 17,400 168,780,000
22/08/2014 9,700 0.20 ▲ 2.11 9,500 9,700 9,400 41,200 399,640,000
21/08/2014 9,500 0.10 ▲ 1.06 9,200 9,700 9,200 30,300 287,850,000
20/08/2014 9,400 -0.10 ▼ -1.05 9,600 9,900 9,200 47,850 449,790,000
19/08/2014 9,500 0.80 ▲ 9.20 8,700 9,500 8,500 211,300 2,007,350,000
18/08/2014 8,700 0.10 ▲ 1.16 8,600 8,700 8,600 21,600 187,920,000
15/08/2014 8,600 0.20 ▲ 2.38 8,500 8,600 8,400 10,800 92,880,000
14/08/2014 8,400 -0.30 ▼ -3.45 8,600 8,600 8,400 27,100 227,640,000
13/08/2014 8,700 -0.10 ▼ -1.14 8,600 8,800 8,600 12,800 111,360,000
12/08/2014 8,800 0.10 ▲ 1.15 8,600 8,800 8,600 19,600 172,480,000
11/08/2014 8,700 -0.30 ▼ -3.33 8,900 8,900 8,500 22,900 199,230,000
08/08/2014 9,000 0.10 ▲ 1.12 9,200 9,200 8,800 42,000 378,000,000
07/08/2014 8,900 0.30 ▲ 3.49 8,600 9,000 8,400 74,900 666,610,000
06/08/2014 8,600 -0.20 ▼ -2.27 8,800 8,900 8,500 57,500 494,500,000
05/08/2014 8,800 0.20 ▲ 2.33 8,600 8,900 8,600 25,300 222,640,000
04/08/2014 8,600 0.40 ▲ 4.88 8,300 8,700 8,300 80,800 694,880,000
01/08/2014 8,200 0.10 ▲ 1.23 8,000 8,300 8,000 25,600 209,920,000
31/07/2014 8,100 0.10 ▲ 1.25 8,100 8,200 8,000 20,400 165,240,000
30/07/2014 8,000 0.30 ▲ 3.90 7,900 8,000 7,800 23,350 186,800,000
29/07/2014 7,700 -0.20 ▼ -2.53 8,000 8,000 7,700 29,000 223,300,000
28/07/2014 7,900 0.10 ▲ 1.28 8,100 8,200 7,700 65,500 517,450,000
25/07/2014 7,800 -0.30 ▼ -3.70 8,300 8,300 7,800 8,000 62,400,000
24/07/2014 8,100 0.10 ▲ 1.25 8,100 8,500 8,100 74,200 601,020,000
23/07/2014 8,000 0.60 ▲ 8.11 7,500 8,000 7,400 51,800 414,400,000
22/07/2014 7,400 0.20 ▲ 2.78 7,200 7,800 6,900 72,200 534,280,000
21/07/2014 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 200 1,440,000
18/07/2014 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 1,700 12,240,000
17/07/2014 7,200 0.20 ▲ 2.86 6,900 7,200 6,900 12,900 92,880,000
16/07/2014 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 21,400 149,800,000
15/07/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
14/07/2014 7,000 0.20 ▲ 2.94 6,800 7,000 6,800 2,700 18,900,000
11/07/2014 6,800 0.10 ▲ 1.49 6,600 6,800 6,600 2,000 13,600,000
10/07/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 9,400 62,980,000
09/07/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 5,300 35,510,000
08/07/2014 6,700 -0.30 ▼ -4.29 6,800 6,900 6,600 1,500 10,050,000
07/07/2014 7,000 0.40 ▲ 6.06 6,600 7,000 6,600 6,600 46,200,000
04/07/2014 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 6,900 45,540,000
03/07/2014 6,600 0.20 ▲ 3.12 6,400 6,600 6,400 18,300 120,780,000
02/07/2014 6,400 0.10 ▲ 1.59 6,400 6,400 6,400 100 640,000
01/07/2014 6,300 0.10 ▲ 1.61 6,300 6,400 6,200 7,750 48,825,000
30/06/2014 6,200 -0.20 ▼ -3.12 6,200 6,200 6,200 8,100 50,220,000
27/06/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
26/06/2014 6,400 0.00 ■■ 0.00 6,200 6,400 6,200 4,400 28,160,000
25/06/2014 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 6,100 39,040,000
24/06/2014 6,400 0.10 ▲ 1.59 6,300 6,400 6,300 1,600 10,240,000
23/06/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 9,500 59,850,000
20/06/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
19/06/2014 6,300 -0.10 ▼ -1.56 6,200 6,300 6,200 15,300 96,390,000
18/06/2014 6,400 -0.20 ▼ -3.03 6,400 6,400 6,300 3,300 21,120,000
17/06/2014 6,600 0.00 ■■ 0.00 6,300 6,600 6,300 1,300 8,580,000
16/06/2014 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 4,100 27,060,000
13/06/2014 6,500 0.30 ▲ 4.84 6,800 6,800 6,300 19,600 127,400,000
12/06/2014 6,200 0.10 ▲ 1.64 6,100 6,500 6,000 10,200 63,240,000
11/06/2014 6,100 0.10 ▲ 1.67 5,900 6,100 5,800 8,300 50,630,000
10/06/2014 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 3,100 18,600,000
09/06/2014 6,000 -0.10 ▼ -1.64 6,000 6,000 6,000 2,600 15,600,000
06/06/2014 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 2,700 16,470,000
05/06/2014 6,000 -0.20 ▼ -3.23 6,000 6,000 5,800 3,200 19,200,000
04/06/2014 6,200 0.10 ▲ 1.64 6,000 6,200 5,800 9,400 58,280,000
03/06/2014 6,100 -0.20 ▼ -3.17 6,000 6,300 6,000 5,400 32,940,000
02/06/2014 6,300 0.20 ▲ 3.28 6,100 6,300 6,100 5,100 32,130,000
30/05/2014 6,100 0.20 ▲ 3.39 5,700 6,100 5,700 3,200 19,520,000
29/05/2014 5,900 0.10 ▲ 1.72 5,900 6,000 5,900 10,500 61,950,000
28/05/2014 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 2,600 15,080,000
27/05/2014 6,000 -0.10 ▼ -1.64 5,500 6,400 5,500 9,400 56,400,000
26/05/2014 6,100 0.00 ■■ 0.00 5,600 6,100 5,600 700 4,270,000
23/05/2014 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 200 1,220,000
22/05/2014 6,000 0.10 ▲ 1.69 6,200 6,200 6,000 2,600 15,600,000
21/05/2014 5,900 0.50 ▲ 9.26 5,900 5,900 5,900 4,000 23,600,000
20/05/2014 5,400 -0.30 ▼ -5.26 5,400 6,100 5,200 39,800 214,920,000
19/05/2014 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 3,300 18,810,000
16/05/2014 5,600 0.40 ▲ 7.69 5,000 5,600 5,000 19,700 110,320,000
15/05/2014 5,200 -0.50 ▼ -8.77 5,700 5,800 5,200 7,000 36,400,000
14/05/2014 5,700 0.40 ▲ 7.55 4,900 5,700 4,900 1,800 10,260,000
13/05/2014 5,300 -0.20 ▼ -3.64 5,100 5,600 5,100 18,600 98,580,000
12/05/2014 5,500 -0.60 ▼ -9.84 5,600 5,600 5,500 43,900 241,450,000
09/05/2014 6,100 0.30 ▲ 5.17 6,000 6,100 6,000 4,900 29,890,000
08/05/2014 5,800 -0.60 ▼ -9.38 6,000 6,100 5,800 73,300 425,140,000
07/05/2014 6,400 -0.10 ▼ -1.54 6,500 6,600 6,000 15,700 100,480,000
06/05/2014 6,500 -0.60 ▼ -8.45 7,100 7,100 6,400 35,400 230,100,000
05/05/2014 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
29/04/2014 7,100 -0.10 ▼ -1.39 6,900 7,100 6,900 4,800 34,080,000
28/04/2014 7,200 -0.10 ▼ -1.37 7,100 7,200 7,100 9,000 64,800,000
25/04/2014 7,300 0.10 ▲ 1.39 7,200 7,300 7,000 5,700 41,610,000
24/04/2014 7,200 -0.20 ▼ -2.70 7,300 7,300 7,100 7,500 54,000,000
23/04/2014 7,400 0.40 ▲ 5.71 7,000 7,400 7,000 7,900 58,460,000
22/04/2014 7,000 0.60 ▲ 9.38 6,700 7,000 6,700 89,800 628,600,000
21/04/2014 6,400 -0.30 ▼ -4.48 6,700 6,700 6,400 16,300 104,320,000
18/04/2014 6,700 -0.10 ▼ -1.47 6,800 6,800 6,600 15,600 104,520,000
17/04/2014 6,800 0.00 ■■ 0.00 6,900 6,900 6,700 29,300 199,240,000
16/04/2014 6,800 -0.30 ▼ -4.23 7,100 7,100 6,800 22,300 151,640,000
15/04/2014 7,100 -0.20 ▼ -2.74 7,000 7,100 6,900 5,600 39,760,000
14/04/2014 7,300 -0.10 ▼ -1.35 7,300 7,300 7,000 11,300 82,490,000
11/04/2014 7,400 0.20 ▲ 2.78 7,000 7,400 7,000 21,800 161,320,000
10/04/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 19,200 138,240,000
08/04/2014 7,200 0.00 ■■ 0.00 7,200 7,300 7,000 49,800 358,560,000
07/04/2014 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 12,200 87,840,000
04/04/2014 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 7,000 50,400,000
03/04/2014 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 34,300 246,960,000
02/04/2014 7,000 -0.40 ▼ -5.41 7,000 7,000 6,800 22,800 159,600,000
01/04/2014 7,400 0.20 ▲ 2.78 7,200 7,400 6,900 48,000 355,200,000
31/03/2014 7,200 -0.50 ▼ -6.49 7,700 7,700 7,200 6,100 43,920,000
28/03/2014 7,700 0.30 ▲ 4.05 7,400 7,700 7,300 11,700 90,090,000
27/03/2014 7,400 0.00 ■■ 0.00 6,900 7,400 6,800 9,200 68,080,000
26/03/2014 7,400 -0.60 ▼ -7.50 7,600 7,600 7,200 44,900 332,260,000
25/03/2014 8,000 -0.60 ▼ -6.98 8,000 8,000 7,800 29,700 237,600,000
24/03/2014 8,600 0.60 ▲ 7.50 7,500 8,600 7,500 33,900 291,540,000
21/03/2014 8,000 0.50 ▲ 6.67 7,500 8,000 7,300 27,401 219,208,000
20/03/2014 7,500 0.00 ■■ 0.00 7,500 7,600 7,200 67,700 507,750,000
19/03/2014 7,500 0.50 ▲ 7.14 7,000 7,500 6,900 29,800 223,500,000
18/03/2014 7,000 -0.20 ▼ -2.78 7,200 7,200 7,000 73,700 515,900,000
17/03/2014 7,200 0.60 ▲ 9.09 6,800 7,200 6,700 58,000 417,600,000
14/03/2014 6,600 0.20 ▲ 3.12 6,400 6,700 6,400 38,800 256,080,000
13/03/2014 6,400 0.30 ▲ 4.92 6,100 6,400 6,100 18,300 117,120,000
12/03/2014 6,100 0.10 ▲ 1.67 6,000 6,200 6,000 31,700 193,370,000
11/03/2014 6,000 0.30 ▲ 5.26 5,800 6,000 5,800 76,300 457,800,000
10/03/2014 5,700 0.10 ▲ 1.79 5,500 5,900 5,500 37,000 210,900,000
07/03/2014 5,600 0.30 ▲ 5.66 5,500 5,600 5,500 4,500 25,200,000
06/03/2014 5,300 -0.20 ▼ -3.64 5,200 5,400 5,100 3,200 16,960,000
05/03/2014 5,500 0.50 ▲ 10.00 5,000 5,500 5,000 33,500 184,250,000
04/03/2014 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 3,900 19,500,000
03/03/2014 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 30,800 154,000,000
28/02/2014 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 14,800 74,000,000
27/02/2014 5,000 0.00 ■■ 0.00 5,100 5,400 5,000 23,900 119,500,000
26/02/2014 5,000 0.10 ▲ 2.04 4,900 5,100 4,900 8,999 44,995,000
25/02/2014 4,900 0.10 ▲ 2.08 4,800 5,000 4,800 7,700 37,730,000
24/02/2014 4,800 -0.40 ▼ -7.69 5,200 5,200 4,800 1,200 5,760,000
21/02/2014 5,200 0.00 ■■ 0.00 4,800 5,200 4,700 15,025 78,130,000
20/02/2014 5,200 -0.20 ▼ -3.70 5,000 5,200 4,900 32,700 170,040,000
19/02/2014 5,400 0.00 ■■ 0.00 5,200 5,500 5,200 13,574 73,299,600
18/02/2014 5,400 0.40 ▲ 8.00 4,900 5,500 4,900 33,800 182,520,000
17/02/2014 5,000 0.10 ▲ 2.04 4,900 5,000 4,700 10,500 52,500,000
14/02/2014 4,900 -0.10 ▼ -2.00 5,000 5,100 4,900 3,500 17,150,000
13/02/2014 5,000 0.10 ▲ 2.04 4,900 5,000 4,700 34,400 172,000,000
12/02/2014 4,900 -0.30 ▼ -5.77 4,900 4,900 4,800 11,300 55,370,000
11/02/2014 5,200 0.20 ▲ 4.00 5,500 5,500 4,900 45,400 236,080,000
10/02/2014 5,000 0.40 ▲ 8.70 4,700 5,000 4,700 69,800 349,000,000
07/02/2014 4,600 -0.10 ▼ -2.13 4,700 4,700 4,400 27,000 124,200,000
06/02/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
27/01/2014 4,700 0.20 ▲ 4.44 4,200 4,700 4,200 3,000 14,100,000
24/01/2014 4,500 0.10 ▲ 2.27 4,200 4,500 4,200 3,800 17,100,000
23/01/2014 4,400 0.10 ▲ 2.33 4,200 4,400 4,000 7,500 33,000,000
22/01/2014 4,300 -0.10 ▼ -2.27 4,800 4,800 4,000 16,100 69,230,000
21/01/2014 4,400 -0.10 ▼ -2.22 4,100 4,400 4,100 6,700 29,480,000
20/01/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
17/01/2014 4,500 0.10 ▲ 2.27 4,000 4,500 4,000 6,600 29,700,000
16/01/2014 4,400 -0.40 ▼ -8.33 4,500 4,500 4,400 5,025 22,110,000
15/01/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
14/01/2014 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 2,000 9,600,000
13/01/2014 4,700 -0.10 ▼ -2.08 4,500 4,800 4,500 2,600 12,220,000
10/01/2014 4,800 0.20 ▲ 4.35 4,500 4,800 4,500 7,300 35,040,000
09/01/2014 4,600 0.20 ▲ 4.55 4,500 4,800 4,000 23,000 105,800,000
08/01/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
07/01/2014 4,400 -0.10 ▼ -2.22 4,400 4,400 4,100 8,200 36,080,000
06/01/2014 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 7,100 31,950,000
03/01/2014 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 3,000 13,200,000
02/01/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 2,000 8,400,000
31/12/2013 4,200 0.20 ▲ 5.00 4,200 4,200 3,800 1,700 7,140,000
30/12/2013 4,000 0.20 ▲ 5.26 4,000 4,100 4,000 1,000 4,000,000
27/12/2013 3,800 -0.40 ▼ -9.52 3,900 3,900 3,800 3,800 14,440,000
26/12/2013 4,200 0.00 ■■ 0.00 4,000 4,200 3,800 8,000 33,600,000
25/12/2013 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 1,500 6,300,000
24/12/2013 4,100 0.20 ▲ 5.13 3,900 4,100 3,900 5,000 20,500,000
23/12/2013 3,900 -0.30 ▼ -7.14 4,000 4,000 3,800 41,000 159,900,000
20/12/2013 4,200 -0.30 ▼ -6.67 4,200 4,200 4,100 48,200 202,440,000
19/12/2013 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 8,100 36,450,000
18/12/2013 4,600 -0.20 ▼ -4.17 4,400 4,600 4,400 11,000 50,600,000
17/12/2013 4,800 0.00 ■■ 0.00 4,500 4,800 4,400 20,700 99,360,000
16/12/2013 4,800 0.30 ▲ 6.67 4,700 4,900 4,700 2,800 13,440,000
13/12/2013 4,500 -0.20 ▼ -4.26 4,300 4,500 4,300 3,100 13,950,000
12/12/2013 4,700 0.00 ■■ 0.00 4,300 4,700 4,300 1,200 5,640,000
11/12/2013 4,700 0.00 ■■ 0.00 4,300 4,700 4,300 8,500 39,950,000
10/12/2013 4,700 -0.10 ▼ -2.08 4,500 4,700 4,500 1,500 7,050,000
09/12/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 1,100 5,280,000
06/12/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,500 18,500 88,800,000
05/12/2013 4,800 0.00 ■■ 0.00 4,600 4,800 4,400 2,700 12,960,000
04/12/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 22,700 108,960,000
03/12/2013 4,800 0.30 ▲ 6.67 4,500 4,800 4,500 29,700 142,560,000
02/12/2013 4,500 -0.50 ▼ -10.00 5,400 5,400 4,500 13,600 61,200,000
29/11/2013 5,000 0.10 ▲ 2.04 5,000 5,300 4,600 95,500 477,500,000
28/11/2013 4,900 0.40 ▲ 8.89 4,800 4,900 4,700 50,600 247,940,000
27/11/2013 4,500 0.40 ▲ 9.76 4,100 4,500 4,100 41,300 185,850,000
26/11/2013 4,100 0.20 ▲ 5.13 3,700 4,100 3,700 50,700 207,870,000
25/11/2013 3,900 0.30 ▲ 8.33 3,900 3,900 3,600 53,100 207,090,000
22/11/2013 3,600 -0.40 ▼ -10.00 3,700 3,900 3,600 59,600 214,560,000
21/11/2013 4,000 0.30 ▲ 8.11 3,900 4,000 3,700 87,700 350,800,000
20/11/2013 3,700 0.30 ▲ 8.82 3,500 3,700 3,400 74,500 275,650,000
19/11/2013 3,400 0.30 ▲ 9.68 3,200 3,400 3,200 39,600 134,640,000
18/11/2013 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 2,500 7,750,000
15/11/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 14,600 43,800,000
14/11/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 6,300 18,900,000
13/11/2013 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 700 2,170,000
12/11/2013 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 5,000 15,000,000
11/11/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10,000 29,000,000
08/11/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 7,800 22,620,000
07/11/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
06/11/2013 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 5,500 15,400,000
05/11/2013 2,900 0.20 ▲ 7.41 2,900 2,900 2,900 1,300 3,770,000
04/11/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 100 270,000
01/11/2013 2,800 -0.10 ▼ -3.45 2,700 2,900 2,700 1,500 4,200,000
31/10/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 4,600 13,340,000
30/10/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 6,000 17,400,000
29/10/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 11,400 33,060,000
28/10/2013 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 2,100 6,090,000
25/10/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
24/10/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,000 2,900,000
23/10/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,000 2,900,000
22/10/2013 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 7,100 20,590,000
21/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
18/10/2013 3,000 0.00 ■■ 0.00 3,200 3,200 3,000 7,900 23,700,000
17/10/2013 3,000 0.20 ▲ 7.14 3,000 3,000 2,900 18,800 56,400,000
16/10/2013 2,800 0.20 ▲ 7.69 2,700 2,800 2,700 8,800 24,640,000
15/10/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,100 2,860,000
14/10/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,200 3,120,000
11/10/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,000 2,600,000
10/10/2013 2,600 -0.20 ▼ -7.14 2,700 2,700 2,600 37,600 97,760,000
09/10/2013 2,800 0.20 ▲ 7.69 2,600 2,800 2,600 15,300 42,840,000
08/10/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,500 16,000 41,600,000
07/10/2013 2,500 0.20 ▲ 8.70 2,500 2,500 2,500 10,000 25,000,000
04/10/2013 2,300 0.20 ▲ 9.52 2,200 2,300 2,200 19,300 44,390,000
03/10/2013 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
02/10/2013 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 1,300 2,730,000
01/10/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
30/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
27/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
26/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 3,000 6,600,000
25/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
24/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
23/09/2013 2,200 0.00 ■■ 0.00 2,100 2,200 2,100 3,800 8,360,000
20/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 1,000 2,200,000
19/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
18/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
17/09/2013 2,200 0.20 ▲ 10.00 2,200 2,200 2,200 800 1,760,000
16/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
13/09/2013 2,000 -0.20 ▼ -9.09 2,000 2,000 2,000 100 200,000
12/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
11/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
10/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 3,000 6,600,000
09/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
06/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 2,000 4,400,000
05/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
04/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
03/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
30/08/2013 2,200 0.20 ▲ 10.00 2,200 2,200 2,200 100 220,000
29/08/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
28/08/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
27/08/2013 2,000 -0.20 ▼ -9.09 2,000 2,000 2,000 3,000 6,000,000
26/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
23/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 9,500 20,900,000
22/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 200 440,000
21/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
20/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
19/08/2013 2,200 -0.20 ▼ -8.33 2,400 2,400 2,200 2,500 5,500,000
16/08/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
15/08/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 500 1,200,000
14/08/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 500 1,200,000
13/08/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
12/08/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 1,000 2,400,000
09/08/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 500 1,200,000
08/08/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 1,000 2,400,000
07/08/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 1,000 2,400,000
06/08/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 1,000 2,400,000
05/08/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 1,500 3,600,000
02/08/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 1,000 2,400,000
01/08/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
31/07/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 1,000 2,400,000
30/07/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 1,000 2,400,000
29/07/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
26/07/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 3,000 7,200,000
25/07/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
24/07/2013 2,400 0.20 ▲ 9.09 2,400 2,400 2,400 100 240,000
23/07/2013 2,200 -0.10 ▼ -4.35 2,300 2,300 2,200 4,000 8,800,000
22/07/2013 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 2,000 4,600,000
19/07/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 100 240,000
18/07/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 100 240,000
17/07/2013 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 300 720,000
16/07/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 200 460,000
15/07/2013 2,400 0.20 ▲ 9.09 2,300 2,400 2,300 1,800 4,320,000
12/07/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
11/07/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
10/07/2013 2,200 -0.20 ▼ -8.33 2,400 2,400 2,200 1,000 2,200,000
09/07/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
08/07/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
05/07/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 100 240,000
04/07/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
03/07/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
02/07/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
01/07/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 100 240,000
28/06/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
27/06/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 1,000 2,300,000
26/06/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
25/06/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
24/06/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
21/06/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 1,000 2,400,000
20/06/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 1,200 2,760,000
19/06/2013 2,300 0.00 ■■ 0.00 2,400 2,400 2,300 2,300 5,290,000
18/06/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
17/06/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 1,000 2,300,000
14/06/2013 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 2,500 5,750,000
13/06/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 500 1,200,000
12/06/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 3,500 8,050,000
11/06/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 400 960,000
10/06/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 8,000 18,400,000
07/06/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 1,400 3,360,000
06/06/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
05/06/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
04/06/2013 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 7,700 18,480,000
03/06/2013 2,400 -0.10 ▼ -4.00 2,300 2,400 2,300 1,500 3,600,000
31/05/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 1,600 4,000,000
30/05/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
29/05/2013 2,400 0.10 ▲ 4.35 2,100 2,400 2,100 1,800 4,320,000
28/05/2013 2,300 -0.20 ▼ -8.00 2,300 2,300 2,300 500 1,150,000
27/05/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 1,400 3,500,000
24/05/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
23/05/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
22/05/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
21/05/2013 2,500 0.10 ▲ 4.17 2,200 2,500 2,200 600 1,500,000
20/05/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 500 1,200,000
17/05/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
16/05/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
15/05/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 500 1,200,000
14/05/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 2,100 5,040,000
13/05/2013 2,400 -0.20 ▼ -7.69 2,500 2,500 2,400 600 1,440,000
10/05/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
09/05/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
08/05/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 200 520,000
07/05/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
06/05/2013 2,600 0.10 ▲ 4.00 2,300 2,600 2,300 5,600 14,560,000
03/05/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
02/05/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
26/04/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 3,000 7,500,000
25/04/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
24/04/2013 2,500 0.00 ■■ 0.00 2,300 2,500 2,300 3,700 9,250,000
23/04/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 2,500 6,250,000
22/04/2013 2,400 -0.20 ▼ -7.69 2,400 2,400 2,400 15,000 36,000,000
18/04/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
17/04/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
16/04/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,100 2,860,000
15/04/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
12/04/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,100 2,860,000
11/04/2013 2,600 -0.20 ▼ -7.14 2,600 2,600 2,600 17,400 45,240,000
10/04/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
09/04/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 800 2,240,000
08/04/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
05/04/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 100 280,000
04/04/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 100 280,000
03/04/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 100 270,000
02/04/2013 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 2,700 7,020,000
01/04/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
29/03/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
28/03/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
27/03/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
26/03/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
25/03/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
22/03/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 400 1,080,000
21/03/2013 2,800 0.00 ■■ 0.00 2,700 2,800 2,600 1,100 3,080,000
20/03/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 100 280,000
19/03/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 400 1,080,000
18/03/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
15/03/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
14/03/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
13/03/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 100 280,000
12/03/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 100 280,000
11/03/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
08/03/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 100 280,000
07/03/2013 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 400 1,080,000
06/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
05/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
04/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
01/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
28/02/2013 2,900 0.20 ▲ 7.41 2,900 2,900 2,900 100 290,000
27/02/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 400 1,080,000
26/02/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 600 1,620,000
25/02/2013 2,800 0.00 ■■ 0.00 2,600 2,800 2,600 500 1,400,000
22/02/2013 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 1,100 3,080,000
21/02/2013 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 1,000 2,800,000
20/02/2013 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 4,700 13,630,000
19/02/2013 2,800 0.10 ▲ 3.70 2,600 2,800 2,600 3,200 8,960,000
18/02/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 3,300 8,910,000
08/02/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
07/02/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 4,100 11,070,000
06/02/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
05/02/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 4,000 10,800,000
04/02/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 2,000 5,400,000
01/02/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 3,500 9,450,000
31/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
30/01/2013 2,700 0.20 ▲ 8.00 2,700 2,700 2,700 9,100 24,570,000
29/01/2013 2,500 -0.10 ▼ -3.85 2,400 2,500 2,400 8,000 20,000,000
28/01/2013 2,600 -0.20 ▼ -7.14 2,900 2,900 2,600 4,000 10,400,000
25/01/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 3,100 8,680,000
24/01/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 1,700 4,760,000
23/01/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 2,800 7,560,000
22/01/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
21/01/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
18/01/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
17/01/2013 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 3,900 10,920,000
16/01/2013 2,900 0.20 ▲ 7.41 2,700 2,900 2,700 6,100 17,690,000
15/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 1,500 4,050,000
14/01/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 100 270,000
11/01/2013 2,800 0.10 ▲ 3.70 2,700 2,800 2,600 2,800 7,840,000
10/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
09/01/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 300 810,000
08/01/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 200 560,000
07/01/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
04/01/2013 2,800 0.10 ▲ 3.70 2,600 2,800 2,600 6,200 17,360,000
03/01/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 2,200 5,940,000
02/01/2013 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 3,100 8,680,000
28/12/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 1,700 4,760,000
27/12/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 2,100 5,670,000
26/12/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 2,600 6,760,000
25/12/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
24/12/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 200 500,000
21/12/2012 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 100 240,000
20/12/2012 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 2,000 4,600,000
19/12/2012 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
18/12/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 1,000 2,400,000
17/12/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
14/12/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
13/12/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 100 250,000
12/12/2012 2,400 0.10 ▲ 4.35 2,200 2,400 2,200 4,600 11,040,000
11/12/2012 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
10/12/2012 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 900 2,070,000
07/12/2012 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 100 220,000
06/12/2012 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
05/12/2012 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
04/12/2012 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
03/12/2012 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
30/11/2012 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
29/11/2012 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 100 210,000
28/11/2012 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
27/11/2012 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
26/11/2012 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 1,200 2,400,000
23/11/2012 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 100 210,000
22/11/2012 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
21/11/2012 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 1,000 2,100,000
20/11/2012 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 200 440,000
19/11/2012 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
16/11/2012 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
15/11/2012 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
14/11/2012 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 2,700 5,670,000
13/11/2012 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
12/11/2012 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
09/11/2012 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 2,400 5,280,000
08/11/2012 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 700 1,610,000
07/11/2012 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 3,000 7,200,000
06/11/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 200 480,000
05/11/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 100 250,000
02/11/2012 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
01/11/2012 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 1,500 3,900,000
31/10/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
30/10/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
29/10/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
26/10/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
25/10/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 600 1,500,000
24/10/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
23/10/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
22/10/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
19/10/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 5,000 12,500,000
18/10/2012 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
17/10/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 4,000 10,400,000
16/10/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 100 250,000
15/10/2012 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 200 480,000
12/10/2012 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 100 230,000
11/10/2012 2,400 -0.10 ▼ -4.00 2,600 2,600 2,400 1,200 2,880,000
10/10/2012 2,500 -0.10 ▼ -3.85 2,700 2,700 2,500 1,000 2,500,000
09/10/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 1,000 2,600,000
08/10/2012 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 1,400 3,780,000
05/10/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
04/10/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
03/10/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
02/10/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 1,000 2,700,000
01/10/2012 2,700 0.10 ▲ 3.85 2,500 2,700 2,500 2,300 6,210,000
28/09/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 1,200 3,120,000
27/09/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
26/09/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
25/09/2012 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 1,500 4,050,000
24/09/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 100 290,000
21/09/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 400 1,120,000
20/09/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 2,000 5,400,000
19/09/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
18/09/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
17/09/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
14/09/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 100 280,000
13/09/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 1,500 4,050,000
12/09/2012 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
11/09/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 2,500 6,500,000
10/09/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 3,600 9,720,000
07/09/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 1,100 3,080,000
06/09/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
05/09/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 2,500 6,750,000
04/09/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 100 280,000
31/08/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 1,600 4,320,000
30/08/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 800 2,080,000
29/08/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
28/08/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 1,000 2,700,000
27/08/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 7,000 19,600,000
24/08/2012 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 200 540,000
23/08/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
22/08/2012 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 800 2,320,000
21/08/2012 3,000 -0.10 ▼ -3.23 2,900 3,000 2,900 2,000 6,000,000
20/08/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
17/08/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
16/08/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
15/08/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
14/08/2012 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 1,900 5,890,000
13/08/2012 3,100 -0.20 ▼ -6.06 3,100 3,100 3,100 600 1,860,000
10/08/2012 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 1,600 5,280,000
09/08/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
08/08/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
07/08/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
06/08/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 200 700,000
03/08/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
02/08/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
01/08/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
31/07/2012 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 1,000 3,400,000
30/07/2012 3,600 0.20 ▲ 5.88 3,500 3,600 3,500 300 1,080,000
27/07/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
26/07/2012 3,400 0.20 ▲ 6.25 3,400 3,400 3,400 100 340,000
25/07/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 100 320,000
24/07/2012 3,200 -0.20 ▼ -5.88 3,300 3,300 3,200 2,800 8,960,000
23/07/2012 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 1,500 5,100,000
20/07/2012 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 1,000 3,600,000
19/07/2012 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 100 380,000
18/07/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
17/07/2012 3,600 0.20 ▲ 5.88 3,400 3,600 3,200 2,300 8,280,000
16/07/2012 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 100 340,000
13/07/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
12/07/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
11/07/2012 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 1,000 3,600,000
10/07/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
09/07/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
06/07/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
05/07/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
04/07/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
03/07/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
02/07/2012 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 100 380,000
29/06/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 200 720,000
28/06/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 300 1,080,000
27/06/2012 3,600 0.20 ▲ 5.88 3,500 3,600 3,500 200 720,000
26/06/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 8,100 27,540,000
25/06/2012 3,400 -0.20 ▼ -5.56 3,800 3,800 3,400 2,200 7,480,000
22/06/2012 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 1,200 4,320,000
21/06/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 100 380,000
20/06/2012 3,700 0.20 ▲ 5.71 3,600 3,700 3,600 2,700 9,990,000
19/06/2012 3,500 -0.20 ▼ -5.41 3,600 3,600 3,500 19,400 67,900,000
18/06/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 1,200 4,440,000
15/06/2012 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 7,500 28,500,000
14/06/2012 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 100 400,000
13/06/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
12/06/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
11/06/2012 4,200 0.10 ▲ 2.44 3,900 4,200 3,900 200 840,000
08/06/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
07/06/2012 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 2,100 8,610,000
06/06/2012 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 100 410,000
05/06/2012 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 600 2,400,000
04/06/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
01/06/2012 4,100 -0.20 ▼ -4.65 4,100 4,200 4,000 6,400 26,240,000
31/05/2012 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 100 430,000
30/05/2012 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 1,100 4,510,000
29/05/2012 3,900 0.10 ▲ 2.63 4,000 4,000 3,800 14,000 54,600,000
28/05/2012 3,800 -0.30 ▼ -7.32 3,800 3,900 3,800 25,200 95,760,000
25/05/2012 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 1,400 5,740,000
24/05/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
23/05/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
22/05/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 100 420,000
21/05/2012 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 5,600 22,400,000
18/05/2012 4,000 0.00 ■■ 0.00 3,800 4,000 3,700 16,700 66,800,000
17/05/2012 4,000 0.10 ▲ 2.56 3,700 4,000 3,700 5,400 21,600,000
16/05/2012 3,900 -0.40 ▼ -9.30 3,900 3,900 3,800 15,100 58,890,000
15/05/2012 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 7,100 30,530,000
14/05/2012 4,300 -0.50 ▼ -10.42 4,300 4,500 4,100 14,300 61,490,000
11/05/2012 4,800 0.10 ▲ 2.13 4,400 4,800 4,400 16,900 81,120,000
10/05/2012 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 5,500 25,850,000
09/05/2012 4,400 0.20 ▲ 4.76 4,000 4,400 4,000 46,900 206,360,000
08/05/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 3,900 16,380,000
07/05/2012 4,000 0.20 ▲ 5.26 4,000 4,000 3,900 19,100 76,400,000
04/05/2012 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 9,800 37,240,000
03/05/2012 3,600 -0.20 ▼ -5.26 3,700 3,700 3,600 10,500 37,800,000
02/05/2012 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 5,900 22,420,000
27/04/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 3,200 12,160,000
26/04/2012 3,700 -0.20 ▼ -5.13 3,900 3,900 3,700 20,900 77,330,000
25/04/2012 3,900 0.20 ▲ 5.41 3,800 3,900 3,800 19,100 74,490,000
24/04/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 1,800 6,660,000
23/04/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 3,100 11,470,000
20/04/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 3,000 11,100,000
19/04/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 13,100 47,160,000
18/04/2012 3,600 -0.10 ▼ -2.70 3,600 3,700 3,500 34,400 123,840,000
17/04/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 2,100 7,770,000
16/04/2012 3,600 0.20 ▲ 5.88 3,300 3,600 3,300 12,100 43,560,000
13/04/2012 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 18,400 62,560,000
12/04/2012 3,500 -0.20 ▼ -5.41 3,700 3,700 3,500 6,400 22,400,000
11/04/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 300 1,110,000
10/04/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 0 0
09/04/2012 3,700 0.20 ▲ 5.71 3,300 3,700 3,300 18,900 69,930,000
06/04/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 3,000 10,500,000
05/04/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 2,800 10,080,000
04/04/2012 3,500 -0.20 ▼ -5.41 3,600 3,600 3,500 4,200 14,700,000
03/04/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
30/03/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 1,200 4,440,000
29/03/2012 3,600 0.00 ■■ 0.00 3,700 3,700 3,500 4,100 14,760,000
28/03/2012 3,600 -0.10 ▼ -2.70 3,500 3,600 3,500 4,300 15,480,000
27/03/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 14,200 52,540,000
26/03/2012 3,800 0.20 ▲ 5.56 3,600 3,800 3,500 9,900 37,620,000
23/03/2012 3,600 0.00 ■■ 0.00 3,800 3,800 3,500 17,700 63,720,000
22/03/2012 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 3,100 11,160,000
21/03/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 12,500 47,500,000
20/03/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 1,400 5,180,000
19/03/2012 3,600 0.20 ▲ 5.88 3,400 3,600 3,400 11,500 41,400,000
16/03/2012 3,400 -0.30 ▼ -8.11 3,400 3,400 3,400 2,000 6,800,000
15/03/2012 3,700 0.10 ▲ 2.78 3,400 3,700 3,400 3,900 14,430,000
14/03/2012 3,600 -0.30 ▼ -7.69 3,800 3,800 3,600 7,000 25,200,000
13/03/2012 3,900 0.20 ▲ 5.41 3,700 3,900 3,700 1,500 5,850,000
12/03/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
09/03/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 200 740,000
08/03/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 500 1,850,000
07/03/2012 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 4,000 14,800,000
06/03/2012 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 33,400 130,260,000
05/03/2012 3,700 0.40 ▲ 12.12 3,700 3,700 3,700 1,300 4,810,000
02/03/2012 3,300 0.00 ■■ 0.00 3,500 3,500 3,300 7,400 24,420,000
01/03/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 1,000 3,300,000
29/02/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 1,200 4,080,000
28/02/2012 3,400 -0.10 ▼ -2.86 3,500 3,600 3,200 1,200 4,080,000
27/02/2012 3,500 0.00 ■■ 0.00 3,400 3,600 3,300 7,700 26,950,000
24/02/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 100 350,000
23/02/2012 3,400 0.10 ▲ 3.03 3,200 3,400 3,100 4,500 15,300,000
22/02/2012 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 1,900 6,270,000
21/02/2012 3,200 -0.20 ▼ -5.88 3,500 3,500 3,200 1,800 5,760,000
20/02/2012 3,400 0.20 ▲ 6.25 3,400 3,400 3,400 300 1,020,000
17/02/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,000 3,200,000
16/02/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,900 6,080,000
15/02/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 2,200 7,040,000
14/02/2012 3,200 0.20 ▲ 6.67 3,200 3,200 3,200 100 320,000
13/02/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 3,000 9,000,000
10/02/2012 3,100 -0.10 ▼ -3.12 3,300 3,300 3,100 1,900 5,890,000
09/02/2012 3,200 -0.20 ▼ -5.88 3,400 3,400 3,200 4,000 12,800,000
08/02/2012 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 1,300 4,420,000
07/02/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 600 2,040,000
06/02/2012 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 200 660,000
03/02/2012 3,400 0.20 ▲ 6.25 3,400 3,400 3,400 3,500 11,900,000
02/02/2012 3,200 0.20 ▲ 6.67 3,200 3,200 3,200 1,100 3,520,000
01/02/2012 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 1,000 3,000,000
31/01/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 2,200 6,380,000
30/01/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
20/01/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 100 280,000
19/01/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
18/01/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 16,100 43,470,000
17/01/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 200 540,000
16/01/2012 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 1,300 3,510,000
13/01/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
12/01/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
11/01/2012 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 1,000 2,900,000
10/01/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
09/01/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
06/01/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
05/01/2012 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 500 1,550,000
04/01/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
03/01/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 100 290,000
30/12/2011 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 7,200 20,160,000
29/12/2011 2,700 -0.20 ▼ -6.90 2,600 2,800 2,600 3,500 9,450,000
28/12/2011 2,900 0.10 ▲ 3.57 2,700 2,900 2,700 2,900 8,410,000
27/12/2011 2,800 -0.20 ▼ -6.67 2,900 2,900 2,800 9,000 25,200,000
26/12/2011 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 3,900 11,700,000
23/12/2011 3,200 -0.20 ▼ -5.88 3,200 3,200 3,200 10,800 34,560,000
22/12/2011 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
21/12/2011 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 4,100 13,940,000
20/12/2011 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 600 2,160,000
19/12/2011 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
16/12/2011 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 2,400 9,120,000
15/12/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
14/12/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
13/12/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
12/12/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
09/12/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
08/12/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
07/12/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
06/12/2011 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 500 2,000,000
05/12/2011 3,900 0.00 ■■ 0.00 3,700 3,900 3,700 9,100 35,490,000
02/12/2011 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 700 2,730,000
01/12/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
30/11/2011 4,100 -0.30 ▼ -6.82 4,100 4,100 4,100 500 2,050,000
29/11/2011 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
28/11/2011 4,400 -0.30 ▼ -6.38 4,400 4,400 4,400 200 880,000
25/11/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
24/11/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
23/11/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
22/11/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
21/11/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
18/11/2011 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 100 470,000
17/11/2011 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
16/11/2011 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 900 4,140,000
15/11/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
14/11/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
11/11/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
10/11/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
09/11/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
08/11/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
07/11/2011 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 100 470,000
04/11/2011 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 1,400 6,160,000
03/11/2011 4,200 -0.30 ▼ -6.67 4,200 4,200 4,200 2,000 8,400,000
02/11/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
01/11/2011 4,500 -0.30 ▼ -6.25 4,600 4,600 4,500 5,400 24,300,000
31/10/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,700 8,160,000
28/10/2011 4,800 0.30 ▲ 6.67 4,800 4,800 4,800 500 2,400,000
27/10/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
26/10/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
25/10/2011 4,500 -0.30 ▼ -6.25 4,600 4,600 4,500 2,500 11,250,000
24/10/2011 4,800 0.30 ▲ 6.67 4,800 4,800 4,800 100 480,000
21/10/2011 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 0 0
20/10/2011 4,700 -0.10 ▼ -2.08 4,500 4,700 4,500 9,300 43,710,000
19/10/2011 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 2,700 12,960,000
18/10/2011 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 2,000 9,800,000
17/10/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
14/10/2011 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 1,800 9,000,000
13/10/2011 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
12/10/2011 5,200 0.20 ▲ 4.00 5,100 5,200 5,100 4,000 20,800,000
11/10/2011 5,000 0.00 ■■ 0.00 5,100 5,300 5,000 8,400 42,000,000
10/10/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,600 8,000,000
07/10/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
06/10/2011 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 2,100 10,500,000
05/10/2011 4,800 0.30 ▲ 6.67 4,800 4,800 4,600 10,700 51,360,000
04/10/2011 4,500 -0.30 ▼ -6.25 4,500 4,500 4,500 7,000 31,500,000
03/10/2011 4,800 -0.20 ▼ -4.00 4,700 4,800 4,700 8,600 41,280,000
30/09/2011 5,000 0.30 ▲ 6.38 5,000 5,000 5,000 4,500 22,500,000
29/09/2011 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 3,700 17,390,000
28/09/2011 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 400 1,960,000
27/09/2011 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 200 1,020,000
26/09/2011 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 100 520,000
23/09/2011 5,000 -0.30 ▼ -5.66 5,000 5,300 5,000 4,900 24,500,000
22/09/2011 5,300 0.10 ▲ 1.92 5,300 5,300 5,300 6,300 33,390,000
21/09/2011 5,200 -0.10 ▼ -1.89 5,500 5,500 5,200 4,800 24,960,000
20/09/2011 5,300 -0.10 ▼ -1.85 5,200 5,500 5,100 800 4,240,000
19/09/2011 5,400 0.30 ▲ 5.88 5,400 5,400 5,400 100 540,000
16/09/2011 5,100 -0.30 ▼ -5.56 5,200 5,200 5,100 2,800 14,280,000
15/09/2011 5,400 -0.20 ▼ -3.57 5,400 5,500 5,400 16,100 86,940,000
14/09/2011 5,600 0.00 ■■ 0.00 5,800 5,800 5,500 21,400 119,840,000
13/09/2011 5,600 0.30 ▲ 5.66 5,600 5,600 5,600 15,200 85,120,000
12/09/2011 5,300 0.30 ▲ 6.00 5,200 5,300 5,100 12,600 66,780,000
09/09/2011 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 3,000 15,000,000
08/09/2011 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 12,700 64,770,000
07/09/2011 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 5,000 25,500,000
06/09/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
05/09/2011 5,000 -0.20 ▼ -3.85 4,900 5,000 4,800 5,000 25,000,000
01/09/2011 5,200 0.60 ▲ 13.04 4,900 5,200 4,900 21,300 110,760,000
31/08/2011 4,600 -0.30 ▼ -6.12 5,000 5,000 4,600 2,200 10,120,000
30/08/2011 4,900 0.20 ▲ 4.26 4,900 4,900 4,700 6,700 32,830,000
29/08/2011 4,700 -0.10 ▼ -2.08 4,400 4,700 4,400 7,800 36,660,000
26/08/2011 4,800 0.20 ▲ 4.35 4,400 4,800 4,400 1,900 9,120,000
25/08/2011 4,600 0.00 ■■ 0.00 4,800 4,800 4,600 3,800 17,480,000
24/08/2011 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 12,700 64,770,000
23/08/2011 5,100 -0.20 ▼ -3.77 5,200 5,200 5,000 4,100 20,910,000
22/08/2011 5,300 0.30 ▲ 6.00 5,100 5,300 5,100 11,200 59,360,000
19/08/2011 5,000 -0.30 ▼ -5.66 5,100 5,100 5,000 14,100 70,500,000
18/08/2011 5,300 0.10 ▲ 1.92 5,200 5,400 5,200 8,500 45,050,000
17/08/2011 5,200 0.20 ▲ 4.00 5,100 5,200 5,100 21,400 111,280,000
16/08/2011 5,000 0.10 ▲ 2.04 5,000 5,000 4,900 10,600 53,000,000
15/08/2011 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 6,500 31,850,000
12/08/2011 4,800 0.30 ▲ 6.67 4,600 4,800 4,600 2,500 12,000,000
11/08/2011 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 800 3,600,000
10/08/2011 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 2,200 10,120,000
09/08/2011 4,500 0.10 ▲ 2.27 4,300 4,500 4,300 15,900 71,550,000
08/08/2011 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 6,800 29,920,000
05/08/2011 4,400 -0.20 ▼ -4.35 4,400 4,500 4,400 9,800 43,120,000
04/08/2011 4,600 -0.10 ▼ -2.13 4,500 4,800 4,300 7,700 35,420,000
03/08/2011 4,700 0.20 ▲ 4.44 4,400 4,700 4,400 4,500 21,150,000
02/08/2011 4,500 0.00 ■■ 0.00 4,800 4,800 4,500 1,200 5,400,000
01/08/2011 4,500 -0.20 ▼ -4.26 4,500 4,900 4,500 19,400 87,300,000
29/07/2011 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 6,800 31,960,000
28/07/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,000 4,800,000
27/07/2011 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 9,700 46,560,000
26/07/2011 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 3,700 18,500,000
25/07/2011 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 4,200 20,160,000
22/07/2011 5,000 0.20 ▲ 4.17 5,100 5,100 5,000 3,200 16,000,000
21/07/2011 4,800 -0.30 ▼ -5.88 4,800 4,800 4,700 15,900 76,320,000
20/07/2011 5,100 0.00 ■■ 0.00 5,200 5,200 4,900 19,200 97,920,000
19/07/2011 5,100 0.00 ■■ 0.00 5,300 5,300 5,100 600 3,060,000
18/07/2011 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 0 0
15/07/2011 5,200 0.00 ■■ 0.00 4,900 5,200 4,900 1,500 7,800,000
14/07/2011 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
13/07/2011 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 3,100 16,120,000
12/07/2011 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 900 4,860,000
11/07/2011 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 200 1,060,000
08/07/2011 5,500 0.40 ▲ 7.84 5,500 5,500 5,500 100 550,000
07/07/2011 5,100 -0.30 ▼ -5.56 5,300 5,300 5,100 2,400 12,240,000
06/07/2011 5,400 -0.30 ▼ -5.26 5,400 5,400 5,400 5,900 31,860,000
05/07/2011 5,700 0.10 ▲ 1.79 5,800 5,800 5,500 7,800 44,460,000
04/07/2011 5,600 0.10 ▲ 1.82 5,300 5,600 5,300 1,200 6,720,000
01/07/2011 5,500 0.10 ▲ 1.85 5,500 5,500 5,500 0 0
30/06/2011 5,400 -0.30 ▼ -5.26 5,700 5,700 5,400 7,500 40,500,000
29/06/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,000 5,700,000
28/06/2011 5,700 -0.10 ▼ -1.72 5,700 5,800 5,600 5,000 28,500,000
27/06/2011 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 2,000 11,600,000
24/06/2011 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 2,000 11,400,000
23/06/2011 5,500 -0.10 ▼ -1.79 5,500 5,700 5,500 5,500 30,250,000
22/06/2011 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 7,300 40,880,000
21/06/2011 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 7,600 43,320,000
20/06/2011 5,700 -0.30 ▼ -5.00 5,700 5,700 5,700 11,300 64,410,000
17/06/2011 6,000 -0.40 ▼ -6.25 6,100 6,100 6,000 3,600 21,600,000
16/06/2011 6,400 0.40 ▲ 6.67 6,400 6,400 6,400 200 1,280,000
15/06/2011 6,000 -0.20 ▼ -3.23 6,400 6,400 6,000 6,600 39,600,000
14/06/2011 6,200 -0.10 ▼ -1.59 6,300 6,600 6,200 30,100 186,620,000
13/06/2011 6,300 0.40 ▲ 6.78 6,200 6,300 6,000 20,800 131,040,000
10/06/2011 5,900 0.20 ▲ 3.51 5,800 5,900 5,800 31,800 187,620,000
09/06/2011 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 10,500 59,850,000
08/06/2011 5,500 -0.30 ▼ -5.17 5,600 5,600 5,500 6,100 33,550,000
07/06/2011 5,800 0.30 ▲ 5.45 5,800 5,800 5,500 8,700 50,460,000
06/06/2011 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 1,000 5,500,000
03/06/2011 5,700 0.00 ■■ 0.00 6,000 6,000 5,700 13,500 76,950,000
02/06/2011 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 13,500 76,950,000
01/06/2011 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 11,500 63,250,000
31/05/2011 5,300 0.40 ▲ 8.16 5,000 5,300 5,000 8,000 42,400,000
30/05/2011 4,900 -0.40 ▼ -7.55 5,200 5,200 4,900 11,700 57,330,000
27/05/2011 5,300 0.30 ▲ 6.00 4,800 5,300 4,800 6,000 31,800,000
26/05/2011 5,000 -0.30 ▼ -5.66 5,000 5,100 5,000 18,600 93,000,000
25/05/2011 5,300 -0.20 ▼ -3.64 5,300 5,400 5,300 8,800 46,640,000
24/05/2011 5,500 -0.40 ▼ -6.78 5,900 5,900 5,500 15,000 82,500,000
23/05/2011 5,900 -0.20 ▼ -3.28 6,100 6,100 5,800 8,600 50,740,000
20/05/2011 6,100 -0.20 ▼ -3.17 6,200 6,400 6,100 6,900 42,090,000
19/05/2011 6,300 -0.30 ▼ -4.55 6,700 6,700 6,300 3,100 19,530,000
18/05/2011 6,600 -0.40 ▼ -5.71 6,600 6,600 6,600 600 3,960,000
17/05/2011 7,000 0.30 ▲ 4.48 7,000 7,000 7,000 100 700,000
16/05/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
13/05/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 1,200 8,040,000
12/05/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,000 6,700,000
11/05/2011 6,700 0.40 ▲ 6.35 6,700 6,700 6,700 500 3,350,000
10/05/2011 6,300 -0.20 ▼ -3.08 6,500 6,500 6,300 7,300 45,990,000
09/05/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 8,600 55,900,000
06/05/2011 6,500 0.40 ▲ 6.56 6,500 6,600 6,500 4,700 30,550,000
05/05/2011 6,100 -0.10 ▼ -1.61 6,300 6,300 6,100 14,200 86,620,000
04/05/2011 6,200 -0.60 ▼ -8.82 6,400 6,400 6,200 15,100 93,620,000
29/04/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,400 17,100 116,280,000
28/04/2011 6,800 -0.20 ▼ -2.86 6,900 6,900 6,800 11,800 80,240,000
27/04/2011 7,000 -0.10 ▼ -1.41 6,800 7,000 6,700 7,900 55,300,000
26/04/2011 7,100 -0.20 ▼ -2.74 7,200 7,200 7,000 18,000 127,800,000
25/04/2011 7,300 0.30 ▲ 4.29 7,700 7,700 7,200 1,600 11,680,000
22/04/2011 7,000 -0.20 ▼ -2.78 7,200 7,200 7,000 6,000 42,000,000
21/04/2011 7,200 -0.10 ▼ -1.37 7,100 7,200 7,000 5,000 36,000,000
20/04/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1,300 9,490,000
19/04/2011 7,300 -0.10 ▼ -1.35 7,500 7,600 7,300 7,200 52,560,000
18/04/2011 7,400 -0.50 ▼ -6.33 7,700 7,700 7,400 5,500 40,700,000
15/04/2011 7,900 0.10 ▲ 1.28 7,900 8,100 7,900 10,200 80,580,000
14/04/2011 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 2,200 17,160,000
13/04/2011 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 1,000 7,900,000
08/04/2011 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 0 0
07/04/2011 7,900 -0.20 ▼ -2.47 8,000 8,000 7,900 5,500 43,450,000
06/04/2011 8,100 0.10 ▲ 1.25 8,000 8,100 7,900 10,900 88,290,000
05/04/2011 8,000 -0.20 ▼ -2.44 8,100 8,100 8,000 3,900 31,200,000
04/04/2011 8,200 0.30 ▲ 3.80 8,200 8,200 8,200 100 820,000
01/04/2011 7,900 0.00 ■■ 0.00 8,100 8,100 7,900 3,500 27,650,000
31/03/2011 7,900 -0.30 ▼ -3.66 8,200 8,200 7,900 2,800 22,120,000
30/03/2011 8,200 0.10 ▲ 1.23 8,000 8,200 8,000 3,400 27,880,000
29/03/2011 8,100 -0.10 ▼ -1.22 8,200 8,200 8,100 7,400 59,940,000
28/03/2011 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 4,200 34,440,000
25/03/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 10,800 88,560,000
24/03/2011 8,200 0.00 ■■ 0.00 8,200 8,400 8,200 3,600 29,520,000
23/03/2011 8,200 0.10 ▲ 1.23 8,300 8,300 8,100 6,800 55,760,000
22/03/2011 8,100 -0.20 ▼ -2.41 8,600 8,600 8,100 3,500 28,350,000
21/03/2011 8,300 -0.30 ▼ -3.49 8,900 8,900 8,300 8,900 73,870,000
18/03/2011 8,600 0.20 ▲ 2.38 8,200 8,600 8,100 5,900 50,740,000
17/03/2011 8,400 0.30 ▲ 3.70 8,200 8,600 8,100 12,800 107,520,000
16/03/2011 8,100 0.00 ■■ 0.00 8,000 8,200 8,000 6,300 51,030,000
15/03/2011 8,100 -0.30 ▼ -3.57 8,100 8,100 8,100 5,300 42,930,000
14/03/2011 8,400 -0.50 ▼ -5.62 9,400 9,400 8,300 2,600 21,840,000
11/03/2011 8,900 0.50 ▲ 5.95 8,900 8,900 8,700 27,000 240,300,000
10/03/2011 8,400 0.60 ▲ 7.69 8,400 8,400 8,400 17,600 147,840,000
09/03/2011 7,800 -0.20 ▼ -2.50 7,900 8,000 7,800 14,500 113,100,000
08/03/2011 8,000 -0.20 ▼ -2.44 8,400 8,400 8,000 11,500 92,000,000
07/03/2011 8,200 0.00 ■■ 0.00 8,600 8,600 8,200 9,000 73,800,000
04/03/2011 8,200 0.20 ▲ 2.50 8,200 8,400 8,100 16,700 136,940,000
03/03/2011 8,000 -0.40 ▼ -4.76 8,600 8,800 8,000 18,000 144,000,000
02/03/2011 8,400 -0.60 ▼ -6.67 8,700 8,700 8,400 20,100 168,840,000
01/03/2011 9,000 0.00 ■■ 0.00 9,400 9,400 8,900 4,800 43,200,000
28/02/2011 9,000 -0.20 ▼ -2.17 9,200 9,500 9,000 7,300 65,700,000
25/02/2011 9,200 0.30 ▲ 3.37 9,200 9,200 9,000 11,500 105,800,000
24/02/2011 8,900 -0.40 ▼ -4.30 8,800 8,900 8,700 11,900 105,910,000
23/02/2011 9,300 0.50 ▲ 5.68 9,300 9,400 9,000 3,400 31,620,000
22/02/2011 8,800 -0.60 ▼ -6.38 9,000 9,300 8,800 28,500 250,800,000
21/02/2011 9,400 -0.60 ▼ -6.00 9,600 9,600 9,300 30,600 287,640,000
18/02/2011 10,000 -0.20 ▼ -1.96 10,000 10,300 9,900 18,400 184,000,000
17/02/2011 10,200 -0.10 ▼ -0.97 10,000 10,200 10,000 4,000 40,800,000
16/02/2011 10,300 -0.10 ▼ -0.96 10,800 10,800 10,300 6,400 65,920,000
15/02/2011 10,400 -0.10 ▼ -0.95 10,400 10,400 10,200 11,100 115,440,000
14/02/2011 10,500 -0.30 ▼ -2.78 10,800 10,900 10,500 11,500 120,750,000
11/02/2011 10,800 -0.10 ▼ -0.92 10,800 10,800 10,500 4,900 52,920,000
10/02/2011 10,900 0.10 ▲ 0.93 10,800 11,000 10,700 6,800 74,120,000
09/02/2011 10,800 -0.50 ▼ -4.42 11,600 11,600 10,700 7,500 81,000,000
08/02/2011 11,300 0.50 ▲ 4.63 11,300 11,300 11,300 100 1,130,000
28/01/2011 10,800 -0.10 ▼ -0.92 11,100 11,100 10,800 4,300 46,440,000
27/01/2011 10,900 0.20 ▲ 1.87 10,800 10,900 10,800 5,900 64,310,000
26/01/2011 10,700 -0.10 ▼ -0.93 11,000 11,000 10,700 3,200 34,240,000
25/01/2011 10,800 0.30 ▲ 2.86 10,500 10,800 10,500 3,100 33,480,000
24/01/2011 10,500 -0.10 ▼ -0.94 10,500 10,500 10,500 5,100 53,550,000
21/01/2011 10,600 -0.10 ▼ -0.93 10,700 10,700 10,600 3,100 32,860,000
20/01/2011 10,700 0.10 ▲ 0.94 10,700 10,700 10,500 9,300 99,510,000
19/01/2011 10,600 -0.20 ▼ -1.85 10,700 10,700 10,500 15,600 165,360,000
18/01/2011 10,800 0.10 ▲ 0.93 10,600 10,800 10,600 4,400 47,520,000
17/01/2011 10,700 -0.20 ▼ -1.83 11,000 11,100 10,700 10,600 113,420,000
14/01/2011 10,900 -0.10 ▼ -0.91 10,900 10,900 10,700 3,300 35,970,000
13/01/2011 11,000 0.50 ▲ 4.76 10,200 11,200 10,200 7,100 78,100,000
12/01/2011 10,500 0.10 ▲ 0.96 10,700 10,700 10,500 5,800 60,900,000
11/01/2011 10,400 -0.50 ▼ -4.59 10,500 10,600 10,400 22,600 235,040,000
10/01/2011 10,900 -0.10 ▼ -0.91 10,800 10,900 10,700 9,500 103,550,000
07/01/2011 11,000 -0.20 ▼ -1.79 11,400 11,400 11,000 19,600 215,600,000
06/01/2011 11,200 -0.20 ▼ -1.75 11,900 11,900 11,200 3,100 34,720,000
05/01/2011 11,400 -0.60 ▼ -5.00 11,900 11,900 11,300 14,100 160,740,000
04/01/2011 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 2,300 27,600,000
31/12/2010 12,000 -0.10 ▼ -0.83 12,000 12,100 12,000 8,500 102,000,000
30/12/2010 12,100 0.30 ▲ 2.54 11,800 12,100 11,800 4,600 55,660,000
29/12/2010 11,800 -0.50 ▼ -4.07 12,400 12,400 11,800 1,300 15,340,000
28/12/2010 12,300 0.50 ▲ 4.24 12,300 12,300 11,500 19,800 243,540,000
27/12/2010 11,800 0.20 ▲ 1.72 11,700 11,900 11,700 3,300 38,940,000
24/12/2010 11,600 -0.10 ▼ -0.85 11,800 11,800 11,600 22,800 264,480,000
23/12/2010 11,700 -0.30 ▼ -2.50 12,300 12,300 11,700 8,600 100,620,000
22/12/2010 12,000 -0.30 ▼ -2.44 12,300 12,500 12,000 34,000 408,000,000
21/12/2010 12,300 -0.20 ▼ -1.60 12,100 12,600 12,100 9,000 110,700,000
20/12/2010 12,500 -0.20 ▼ -1.57 13,100 13,200 12,500 8,400 105,000,000
17/12/2010 12,700 0.70 ▲ 5.83 12,700 12,700 12,000 21,600 274,320,000
16/12/2010 12,000 -0.50 ▼ -4.00 12,000 12,100 11,800 25,700 308,400,000
15/12/2010 12,500 -0.10 ▼ -0.79 13,000 13,200 12,200 22,900 286,250,000
14/12/2010 12,600 -0.80 ▼ -5.97 13,900 14,300 12,600 46,200 582,120,000
13/12/2010 13,400 0.60 ▲ 4.69 13,400 13,400 13,200 76,600 1,026,440,000
10/12/2010 12,800 0.30 ▲ 2.40 12,200 12,800 12,000 57,400 734,720,000
09/12/2010 12,500 0.30 ▲ 2.46 12,200 12,700 11,600 72,800 910,000,000
08/12/2010 12,200 -0.60 ▼ -4.69 12,500 12,500 12,200 22,900 279,380,000
07/12/2010 12,800 -0.60 ▼ -4.48 13,400 13,700 12,800 51,200 655,360,000
06/12/2010 13,400 0.00 ■■ 0.00 13,700 14,200 13,400 65,500 877,700,000
03/12/2010 13,400 0.40 ▲ 3.08 13,300 13,400 13,300 94,700 1,268,980,000
02/12/2010 13,000 1.10 ▲ 9.24 12,300 13,000 11,900 93,300 1,212,900,000
01/12/2010 11,900 -0.10 ▼ -0.83 12,000 12,400 11,900 53,900 641,410,000
30/11/2010 12,000 0.40 ▲ 3.45 12,000 12,000 11,800 72,900 874,800,000
29/11/2010 11,600 0.40 ▲ 3.57 10,900 11,600 10,500 39,100 453,560,000
26/11/2010 11,200 -0.10 ▼ -0.88 11,800 11,800 10,800 68,900 771,680,000
25/11/2010 11,300 0.40 ▲ 3.67 11,400 11,500 11,200 54,500 615,850,000
24/11/2010 10,900 0.00 ■■ 0.00 10,800 11,000 10,700 11,100 120,990,000
23/11/2010 10,900 0.40 ▲ 3.81 11,000 11,000 10,500 24,900 271,410,000
22/11/2010 10,500 -0.50 ▼ -4.55 10,400 11,000 10,400 16,300 171,150,000
19/11/2010 11,000 -0.10 ▼ -0.90 11,500 11,500 10,800 41,300 454,300,000
18/11/2010 11,100 0.50 ▲ 4.72 11,000 11,100 11,000 56,400 626,040,000
17/11/2010 10,600 0.10 ▲ 0.95 10,400 10,600 10,400 3,900 41,340,000
16/11/2010 10,500 -0.20 ▼ -1.87 10,700 10,700 10,200 39,200 411,600,000
15/11/2010 10,700 -0.30 ▼ -2.73 10,800 11,000 10,700 24,000 256,800,000
12/11/2010 11,000 -0.30 ▼ -2.65 11,200 11,200 10,700 23,900 262,900,000
11/11/2010 11,300 0.00 ■■ 0.00 11,500 11,500 11,300 16,300 184,190,000
10/11/2010 11,300 -0.20 ▼ -1.74 12,000 12,000 11,300 16,600 187,580,000
09/11/2010 11,500 -0.70 ▼ -5.74 11,800 11,800 11,500 50,700 583,050,000
08/11/2010 12,200 -0.40 ▼ -3.17 12,500 12,500 12,200 4,800 58,560,000
05/11/2010 12,600 0.60 ▲ 5.00 12,500 12,700 12,400 19,900 250,740,000
04/11/2010 12,000 0.00 ■■ 0.00 12,100 12,200 12,000 12,700 152,400,000
03/11/2010 12,000 -0.30 ▼ -2.44 12,100 12,300 11,900 26,200 314,400,000
02/11/2010 12,300 -0.50 ▼ -3.91 12,500 12,500 12,300 40,100 493,230,000
01/11/2010 12,800 -0.10 ▼ -0.78 13,000 13,000 12,800 4,500 57,600,000
29/10/2010 12,900 0.10 ▲ 0.78 13,400 13,400 12,700 29,200 376,680,000
28/10/2010 12,800 0.20 ▲ 1.59 12,900 12,900 12,600 11,000 140,800,000
27/10/2010 12,600 -0.80 ▼ -5.97 13,000 13,300 12,600 17,900 225,540,000
26/10/2010 13,400 0.70 ▲ 5.51 13,100 13,400 13,100 33,200 444,880,000
25/10/2010 12,700 0.10 ▲ 0.79 12,500 12,800 12,400 61,700 783,590,000
22/10/2010 12,600 -0.60 ▼ -4.55 13,400 13,400 12,300 20,800 262,080,000
21/10/2010 13,200 0.20 ▲ 1.54 13,000 13,300 13,000 18,100 238,920,000
20/10/2010 13,000 -0.80 ▼ -5.80 13,300 13,400 12,900 74,300 965,900,000
19/10/2010 13,800 -0.70 ▼ -4.83 14,600 14,600 13,600 35,800 494,040,000
18/10/2010 14,500 -0.20 ▼ -1.36 14,800 14,800 14,400 18,800 272,600,000
15/10/2010 14,700 0.00 ■■ 0.00 15,600 15,600 14,700 27,800 408,660,000
14/10/2010 14,700 -0.10 ▼ -0.68 14,700 15,100 14,700 17,300 254,310,000
13/10/2010 14,800 0.20 ▲ 1.37 14,200 14,900 14,200 11,400 168,720,000
12/10/2010 14,600 -0.30 ▼ -2.01 14,700 14,700 14,500 34,100 497,860,000
11/10/2010 14,900 0.00 ■■ 0.00 15,000 15,000 14,800 9,500 141,550,000
08/10/2010 14,900 -0.20 ▼ -1.32 15,400 15,400 14,900 19,600 292,040,000
07/10/2010 15,100 -0.60 ▼ -3.82 15,700 15,700 15,100 19,000 286,900,000
06/10/2010 15,700 0.20 ▲ 1.29 15,500 15,700 15,200 31,400 492,980,000
05/10/2010 15,500 0.80 ▲ 5.44 14,000 15,500 14,000 24,800 384,400,000
04/10/2010 14,700 -0.80 ▼ -5.16 15,000 15,100 14,600 64,500 948,150,000
01/10/2010 15,500 -0.50 ▼ -3.12 16,700 16,700 15,400 42,200 654,100,000
30/09/2010 16,000 -0.10 ▼ -0.62 16,000 16,200 15,900 25,600 409,600,000
29/09/2010 16,100 -0.30 ▼ -1.83 16,700 16,700 16,100 47,400 763,140,000
28/09/2010 16,400 -0.20 ▼ -1.20 17,200 17,400 16,400 51,900 851,160,000
27/09/2010 16,600 0.00 ■■ 0.00 16,600 16,800 15,700 27,000 448,200,000
24/09/2010 16,600 0.10 ▲ 0.61 16,900 16,900 16,500 20,500 340,300,000
23/09/2010 16,500 -0.40 ▼ -2.37 16,600 17,000 16,000 56,900 938,850,000
22/09/2010 16,900 0.10 ▲ 0.60 17,400 17,500 16,700 35,200 594,880,000
21/09/2010 16,800 -0.80 ▼ -4.55 17,000 17,300 16,700 45,300 761,040,000
20/09/2010 17,600 1.00 ▲ 6.02 17,500 17,700 17,400 258,300 4,546,080,000
17/09/2010 16,600 0.90 ▲ 5.73 16,000 16,600 16,000 153,100 2,541,460,000
16/09/2010 15,700 0.20 ▲ 1.29 15,500 15,700 15,400 32,300 507,110,000
15/09/2010 15,500 -0.60 ▼ -3.73 15,800 15,800 15,300 27,500 426,250,000
14/09/2010 16,100 0.70 ▲ 4.55 15,000 16,100 15,000 30,900 497,490,000
13/09/2010 15,400 -0.80 ▼ -4.94 17,300 17,300 15,400 68,400 1,053,360,000
10/09/2010 16,200 -1.30 ▼ -7.43 17,500 17,500 16,100 171,800 2,783,160,000
09/09/2010 17,500 1.00 ▲ 6.06 17,000 17,600 16,500 98,900 1,730,750,000
08/09/2010 16,500 -0.70 ▼ -4.07 17,000 17,000 16,400 135,000 2,227,500,000
07/09/2010 17,200 -0.60 ▼ -3.37 17,700 18,400 17,000 93,900 1,615,080,000
06/09/2010 17,800 0.90 ▲ 5.33 17,000 17,800 17,000 151,300 2,693,140,000
01/09/2010 16,900 1.00 ▲ 6.29 15,900 16,900 15,900 135,500 2,289,950,000
31/08/2010 15,900 1.00 ▲ 6.71 15,200 15,900 15,000 82,800 1,316,520,000
30/08/2010 14,900 1.10 ▲ 7.97 14,800 14,900 14,800 32,500 484,250,000
27/08/2010 13,800 -0.60 ▼ -4.17 14,200 14,300 13,500 53,900 743,820,000
26/08/2010 14,400 -0.10 ▼ -0.69 15,500 15,500 14,000 42,400 610,560,000
25/08/2010 14,500 -1.00 ▼ -6.45 15,500 15,500 14,500 107,100 1,552,950,000
24/08/2010 15,500 -0.80 ▼ -4.91 16,500 16,500 15,400 104,200 1,615,100,000
23/08/2010 16,300 -0.60 ▼ -3.55 16,500 16,800 16,300 51,300 836,190,000
20/08/2010 16,900 0.00 ■■ 0.00 17,000 17,500 16,500 70,200 1,186,380,000
19/08/2010 16,900 -0.40 ▼ -2.31 17,200 17,200 16,600 54,600 922,740,000
18/08/2010 17,300 -0.70 ▼ -3.89 18,000 18,000 17,000 62,200 1,076,060,000
17/08/2010 18,000 -0.50 ▼ -2.70 17,600 18,700 17,500 88,300 1,589,400,000
16/08/2010 18,500 0.80 ▲ 4.52 17,800 18,500 17,800 45,000 832,500,000
13/08/2010 17,700 1.10 ▲ 6.63 16,900 17,800 16,400 83,500 1,477,950,000
12/08/2010 16,600 -1.70 ▼ -9.29 17,200 17,200 16,600 150,000 2,490,000,000
11/08/2010 18,300 0.70 ▲ 3.98 17,500 18,300 17,400 101,900 1,864,770,000
10/08/2010 17,600 -1.10 ▼ -5.88 19,000 19,000 17,500 128,300 2,258,080,000
09/08/2010 18,700 -1.20 ▼ -6.03 19,600 19,600 18,600 100,900 1,886,830,000
06/08/2010 19,900 -0.10 ▼ -0.50 20,700 20,700 19,900 32,400 644,760,000
05/08/2010 20,000 0.20 ▲ 1.01 21,000 21,000 19,700 75,000 1,500,000,000
04/08/2010 19,800 -0.80 ▼ -3.88 20,000 20,300 19,300 137,700 2,726,460,000
03/08/2010 20,600 0.00 ■■ 0.00 21,600 21,600 20,400 61,700 1,271,020,000
02/08/2010 20,600 -0.90 ▼ -4.19 21,800 21,800 20,500 146,200 3,011,720,000
30/07/2010 21,500 0.10 ▲ 0.47 21,200 22,000 21,200 74,000 1,591,000,000
29/07/2010 21,400 -0.10 ▼ -0.47 21,000 21,700 20,600 96,000 2,054,400,000
28/07/2010 21,500 -0.70 ▼ -3.15 22,000 22,900 21,000 93,900 2,018,850,000
27/07/2010 22,200 -0.70 ▼ -3.06 23,400 23,400 21,800 133,200 2,957,040,000
26/07/2010 22,900 -0.10 ▼ -0.43 23,000 24,400 22,600 220,900 5,058,610,000
23/07/2010 23,000 0.30 ▲ 1.32 23,000 24,000 22,200 178,200 4,098,600,000
22/07/2010 22,700 -0.80 ▼ -3.40 22,500 24,000 22,400 167,600 3,804,520,000
21/07/2010 23,500 -1.70 ▼ -6.75 25,000 25,000 23,500 78,200 1,837,700,000
20/07/2010 25,200 1.40 ▲ 5.88 25,000 25,300 23,800 790,900 19,930,680,000
19/07/2010 23,800 1.50 ▲ 6.73 22,300 23,800 22,000 363,300 8,646,540,000
16/07/2010 22,300 0.30 ▲ 1.36 22,000 22,800 21,600 138,400 3,086,320,000
15/07/2010 22,000 -1.50 ▼ -6.38 24,800 24,800 21,900 132,900 2,923,800,000
14/07/2010 23,500 1.40 ▲ 6.33 23,500 23,500 22,800 632,900 14,873,150,000
13/07/2010 22,100 1.00 ▲ 4.74 21,000 22,100 21,000 386,700 8,546,070,000
12/07/2010 21,100 0.70 ▲ 3.43 20,400 21,100 19,900 128,500 2,711,350,000
09/07/2010 20,400 0.70 ▲ 3.55 19,300 20,600 19,300 88,700 1,809,480,000
08/07/2010 19,700 0.10 ▲ 0.51 20,200 20,200 19,300 24,300 478,710,000
07/07/2010 19,600 -0.40 ▼ -2.00 21,000 21,000 19,500 94,200 1,846,320,000
06/07/2010 20,000 -1.00 ▼ -4.76 20,300 20,400 19,900 72,300 1,446,000,000
05/07/2010 21,000 0.10 ▲ 0.48 20,800 21,000 20,600 86,400 1,814,400,000
02/07/2010 20,900 -0.20 ▼ -0.95 21,400 21,400 20,500 38,300 800,470,000
01/07/2010 21,100 0.80 ▲ 3.94 20,400 21,800 20,400 117,600 2,481,360,000
30/06/2010 20,300 -0.90 ▼ -4.25 20,200 20,700 20,000 82,100 1,666,630,000
29/06/2010 21,200 0.50 ▲ 2.42 21,000 21,400 20,700 173,400 3,676,080,000
28/06/2010 20,700 0.20 ▲ 0.98 21,800 21,800 20,000 91,100 1,885,770,000
25/06/2010 20,500 -0.90 ▼ -4.21 21,000 21,200 20,200 97,200 1,992,600,000
24/06/2010 21,400 -0.70 ▼ -3.17 22,900 22,900 21,000 67,200 1,438,080,000
23/06/2010 22,100 -0.10 ▼ -0.45 23,000 23,000 21,100 140,000 3,094,000,000
22/06/2010 22,200 1.10 ▲ 5.21 21,800 22,200 21,000 514,200 11,415,240,000
21/06/2010 21,100 1.30 ▲ 6.57 19,800 21,100 19,000 199,100 4,201,010,000
18/06/2010 19,800 -0.20 ▼ -1.00 19,900 20,300 19,400 55,300 1,094,940,000
17/06/2010 20,000 -0.50 ▼ -2.44 20,600 20,600 19,500 43,900 878,000,000
16/06/2010 20,500 0.40 ▲ 1.99 21,000 21,000 20,200 56,400 1,156,200,000
15/06/2010 20,100 -0.20 ▼ -0.99 20,100 20,700 20,000 86,700 1,742,670,000
14/06/2010 20,300 1.30 ▲ 6.84 19,800 20,300 19,200 101,900 2,068,570,000
11/06/2010 19,000 0.30 ▲ 1.60 19,500 19,800 18,700 29,600 562,400,000
10/06/2010 18,700 -0.10 ▼ -0.53 18,900 19,000 18,700 28,600 534,820,000
09/06/2010 18,800 -0.30 ▼ -1.57 19,800 19,800 18,700 53,700 1,009,560,000
08/06/2010 19,100 0.20 ▲ 1.06 18,500 19,500 17,700 53,100 1,014,210,000
07/06/2010 18,900 -1.30 ▼ -6.44 19,000 19,300 18,800 87,200 1,648,080,000
04/06/2010 20,200 -0.80 ▼ -3.81 21,600 21,600 19,900 49,400 997,880,000
03/06/2010 21,000 0.10 ▲ 0.48 22,000 22,000 20,700 122,600 2,574,600,000
02/06/2010 20,900 0.70 ▲ 3.47 19,500 21,000 19,000 101,300 2,117,170,000
01/06/2010 20,200 -0.20 ▼ -0.98 21,600 21,600 18,800 96,600 1,951,320,000
31/05/2010 20,400 -1.00 ▼ -4.67 22,600 22,600 20,000 174,600 3,561,840,000
28/05/2010 21,400 1.30 ▲ 6.47 21,400 21,400 21,400 55,100 1,179,140,000
27/05/2010 20,100 1.30 ▲ 6.91 20,000 20,100 19,000 106,300 2,136,630,000
26/05/2010 18,800 1.40 ▲ 8.05 18,700 18,800 18,200 101,400 1,906,320,000
25/05/2010 17,400 -0.60 ▼ -3.33 18,500 18,500 17,200 63,900 1,111,860,000
24/05/2010 18,000 0.30 ▲ 1.69 17,500 18,000 16,500 96,900 1,744,200,000
21/05/2010 17,700 -2.20 ▼ -11.06 17,700 17,800 17,700 106,600 1,886,820,000
20/05/2010 19,900 -0.30 ▼ -1.49 19,000 20,100 18,800 216,300 4,304,370,000
19/05/2010 20,200 -0.90 ▼ -4.27 20,300 20,300 20,200 30,100 608,020,000
18/05/2010 21,100 -1.40 ▼ -6.22 23,000 23,000 21,000 51,400 1,084,540,000
17/05/2010 22,500 -0.50 ▼ -2.17 22,500 22,500 22,000 117,500 2,643,750,000
14/05/2010 23,000 1.00 ▲ 4.55 20,600 23,500 20,500 249,700 5,743,100,000
13/05/2010 22,000 -1.60 ▼ -6.78 22,000 23,500 22,000 252,800 5,561,600,000
12/05/2010 23,600 -1.60 ▼ -6.35 23,600 24,000 23,600 30,600 722,160,000
11/05/2010 25,200 -1.80 ▼ -6.67 27,000 27,800 25,200 63,100 1,590,120,000
10/05/2010 27,000 -1.80 ▼ -6.25 27,000 28,000 27,000 85,300 2,303,100,000
07/05/2010 28,800 -2.20 ▼ -7.10 32,900 32,900 28,800 165,600 4,769,280,000
06/05/2010 31,000 2.00 ▲ 6.90 29,000 31,000 29,000 232,400 7,204,400,000
05/05/2010 29,000 -0.10 ▼ -0.34 29,800 30,000 27,100 224,700 6,516,300,000
04/05/2010 29,100 1.90 ▲ 6.99 29,000 29,100 28,800 180,400 5,249,640,000
29/04/2010 27,200 1.60 ▲ 6.25 27,100 27,200 27,000 302,100 8,217,120,000
28/04/2010 25,600 1.40 ▲ 5.79 24,800 25,600 24,100 215,000 5,504,000,000
27/04/2010 24,200 1.50 ▲ 6.61 22,200 24,200 22,200 233,800 5,657,960,000
26/04/2010 22,700 -0.50 ▼ -2.16 24,100 24,100 22,500 179,600 4,076,920,000
22/04/2010 23,200 0.10 ▲ 0.43 24,700 24,700 21,500 537,300 12,465,360,000
21/04/2010 23,100 1.50 ▲ 6.94 23,100 23,100 23,100 83,600 1,931,160,000
20/04/2010 21,600 1.40 ▲ 6.93 21,600 21,600 21,600 62,400 1,347,840,000
19/04/2010 20,200 0.30 ▲ 1.51 20,000 20,200 19,800 194,500 3,928,900,000
16/04/2010 19,900 1.50 ▲ 8.15 18,000 19,900 17,700 272,500 5,422,750,000
15/04/2010 18,400 -0.10 ▼ -0.54 19,200 19,700 17,600 41,400 761,760,000
14/04/2010 18,500 0.00 ■■ 0.00 18,000 18,700 17,800 145,600 2,693,600,000
13/04/2010 18,500 -0.20 ▼ -1.07 17,600 18,500 17,400 192,000 3,552,000,000
12/04/2010 18,700 -0.60 ▼ -3.11 18,700 18,900 18,700 107,700 2,013,990,000
09/04/2010 19,300 -0.40 ▼ -2.03 20,200 20,900 18,600 220,200 4,249,860,000
08/04/2010 19,700 1.20 ▲ 6.49 19,000 19,700 18,600 305,100 6,010,470,000
07/04/2010 18,500 1.20 ▲ 6.94 18,300 18,500 18,000 177,200 3,278,200,000
06/04/2010 17,300 0.40 ▲ 2.37 17,000 17,300 17,000 235,700 4,077,610,000
05/04/2010 16,900 -0.10 ▼ -0.59 17,300 17,300 16,000 152,900 2,584,010,000
02/04/2010 17,000 -0.20 ▼ -1.16 17,400 17,400 16,900 80,800 1,373,600,000
01/04/2010 17,200 0.50 ▲ 2.99 17,000 18,000 16,500 150,900 2,595,480,000
31/03/2010 16,700 -0.10 ▼ -0.60 17,000 17,300 16,700 84,100 1,404,470,000
30/03/2010 16,800 -0.50 ▼ -2.89 17,000 17,500 16,400 78,100 1,312,080,000
29/03/2010 17,300 1.10 ▲ 6.79 16,700 17,300 16,100 205,500 3,555,150,000
26/03/2010 16,200 0.60 ▲ 3.85 16,200 16,200 15,600 207,500 3,361,500,000
25/03/2010 15,600 1.00 ▲ 6.85 14,100 15,600 14,000 134,600 2,099,760,000
24/03/2010 14,600 0.30 ▲ 2.10 14,900 14,900 14,500 14,600 213,160,000
23/03/2010 14,300 -0.20 ▼ -1.38 15,000 15,500 14,000 25,800 368,940,000
22/03/2010 14,500 0.00 ■■ 0.00 14,900 14,900 14,500 1,000 14,500,000
19/03/2010 14,500 -0.50 ▼ -3.33 15,000 15,000 14,500 4,900 71,050,000
18/03/2010 15,000 0.30 ▲ 2.04 15,000 15,200 14,600 17,200 258,000,000
17/03/2010 14,700 0.60 ▲ 4.26 14,800 14,900 14,400 21,100 310,170,000
16/03/2010 14,100 -0.70 ▼ -4.73 14,600 14,600 14,000 7,900 111,390,000
15/03/2010 14,800 -0.20 ▼ -1.33 15,000 15,200 14,800 22,900 338,920,000
12/03/2010 15,000 0.20 ▲ 1.35 15,000 15,000 14,800 7,000 105,000,000
11/03/2010 14,800 -0.10 ▼ -0.67 15,000 15,200 14,800 12,800 189,440,000
10/03/2010 14,900 0.10 ▲ 0.68 15,000 15,000 14,800 2,400 35,760,000
09/03/2010 14,800 -0.20 ▼ -1.33 15,100 15,100 14,800 23,800 352,240,000
08/03/2010 15,000 0.00 ■■ 0.00 15,000 15,400 14,500 33,200 498,000,000
05/03/2010 15,000 -0.10 ▼ -0.66 15,600 15,600 14,600 22,800 342,000,000
04/03/2010 15,100 -0.40 ▼ -2.58 16,100 16,100 15,000 33,400 504,340,000
03/03/2010 15,500 0.50 ▲ 3.33 15,800 16,500 14,500 21,100 327,050,000
02/03/2010 15,000 0.20 ▲ 1.35 15,800 15,800 15,000 18,500 277,500,000
01/03/2010 14,800 1.20 ▲ 8.82 14,800 14,800 14,800 15,300 226,440,000
26/02/2010 19,000 -0.30 ▼ -1.55 20,200 20,200 19,000 44,900 853,100,000
25/02/2010 19,300 0.10 ▲ 0.52 19,100 19,500 19,000 21,300 411,090,000
24/02/2010 19,200 -0.30 ▼ -1.54 19,200 19,200 19,000 23,500 451,200,000
23/02/2010 19,500 -0.90 ▼ -4.41 21,200 21,700 19,000 34,000 663,000,000
22/02/2010 20,400 1.20 ▲ 6.25 20,400 20,400 20,100 42,400 864,960,000
12/02/2010 19,200 1.10 ▲ 6.08 19,200 19,200 19,000 37,000 710,400,000
11/02/2010 18,100 0.90 ▲ 5.23 18,100 18,100 18,000 10,300 186,430,000
10/02/2010 17,200 0.20 ▲ 1.18 16,800 17,400 16,800 19,900 342,280,000
09/02/2010 17,000 -0.70 ▼ -3.95 18,900 18,900 16,900 10,400 176,800,000
08/02/2010 17,700 -0.50 ▼ -2.75 18,000 18,000 17,700 18,700 330,990,000
05/02/2010 18,200 -0.30 ▼ -1.62 19,200 19,400 18,000 11,200 203,840,000
04/02/2010 18,500 0.00 ■■ 0.00 18,200 18,700 18,200 7,700 142,450,000
03/02/2010 18,500 0.30 ▲ 1.65 19,400 19,400 18,500 5,300 98,050,000
02/02/2010 18,200 0.30 ▲ 1.68 18,500 18,500 18,000 11,600 211,120,000
01/02/2010 17,900 -0.50 ▼ -2.72 18,500 18,500 17,900 7,000 125,300,000
29/01/2010 18,400 0.00 ■■ 0.00 18,400 18,500 17,700 14,100 259,440,000
28/01/2010 18,400 -0.30 ▼ -1.60 19,500 19,900 18,200 15,200 279,680,000
27/01/2010 18,700 -1.30 ▼ -6.50 19,000 19,400 18,700 28,500 532,950,000
26/01/2010 20,000 0.70 ▲ 3.63 19,500 20,500 19,500 31,900 638,000,000
25/01/2010 19,300 1.00 ▲ 5.46 20,000 20,400 19,000 16,000 308,800,000
22/01/2010 18,300 -0.40 ▼ -2.14 19,700 19,700 18,000 4,300 78,690,000
21/01/2010 18,700 -0.60 ▼ -3.11 19,000 19,000 18,700 5,700 106,590,000
20/01/2010 19,300 -0.60 ▼ -3.02 21,000 21,000 19,300 27,100 523,030,000
19/01/2010 19,900 1.30 ▲ 6.99 19,200 19,900 19,100 64,100 1,275,590,000
18/01/2010 18,600 -0.40 ▼ -2.11 19,000 19,100 18,200 19,400 360,840,000
15/01/2010 19,000 -0.40 ▼ -2.06 19,300 19,500 18,000 8,700 165,300,000
14/01/2010 19,400 0.50 ▲ 2.65 19,000 19,400 19,000 16,300 316,220,000
13/01/2010 18,900 1.10 ▲ 6.18 17,100 18,900 17,100 4,700 88,830,000
12/01/2010 17,800 -1.00 ▼ -5.32 17,800 19,000 17,600 29,600 526,880,000
11/01/2010 18,800 -0.40 ▼ -2.08 19,000 19,100 18,800 20,900 392,920,000
08/01/2010 19,200 -0.90 ▼ -4.48 20,600 21,500 19,100 22,100 424,320,000
07/01/2010 20,100 -1.60 ▼ -7.37 21,800 21,800 20,100 53,600 1,077,360,000
06/01/2010 21,700 1.30 ▲ 6.37 21,500 21,800 21,000 24,600 533,820,000
05/01/2010 20,400 1.30 ▲ 6.81 20,400 20,400 20,400 44,600 909,840,000
04/01/2010 19,100 1.10 ▲ 6.11 19,100 19,100 19,000 20,600 393,460,000
31/12/2009 18,000 1.00 ▲ 5.88 17,600 18,000 17,500 50,400 907,200,000
30/12/2009 17,000 0.20 ▲ 1.19 16,900 17,000 16,800 800 13,600,000
29/12/2009 16,800 -1.10 ▼ -6.15 17,000 17,700 16,800 7,800 131,040,000
28/12/2009 17,900 -0.10 ▼ -0.56 17,700 17,900 17,300 7,000 125,300,000
25/12/2009 18,000 0.20 ▲ 1.12 17,400 18,400 17,000 53,800 968,400,000
24/12/2009 17,800 0.30 ▲ 1.71 16,600 17,800 16,500 9,100 161,980,000
23/12/2009 17,500 0.20 ▲ 1.16 17,000 17,500 17,000 12,000 210,000,000
22/12/2009 17,300 -0.40 ▼ -2.26 18,000 18,000 17,200 9,400 162,620,000
21/12/2009 17,700 1.10 ▲ 6.63 17,600 17,700 16,900 20,800 368,160,000
18/12/2009 16,600 0.30 ▲ 1.84 16,600 16,600 16,600 3,600 59,760,000
17/12/2009 16,300 0.00 ■■ 0.00 15,500 16,300 15,500 24,500 399,350,000
16/12/2009 16,300 -1.20 ▼ -6.86 17,700 17,700 16,300 7,800 127,140,000
15/12/2009 17,500 0.50 ▲ 2.94 17,500 17,600 17,500 3,300 57,750,000
14/12/2009 17,000 1.20 ▲ 7.59 17,000 17,000 15,200 8,400 142,800,000
11/12/2009 15,800 -1.10 ▼ -6.51 18,000 18,000 15,800 33,100 522,980,000
10/12/2009 16,900 -1.10 ▼ -6.11 17,500 17,500 16,900 23,500 397,150,000
09/12/2009 18,000 -1.00 ▼ -5.26 19,800 19,800 18,000 9,500 171,000,000
08/12/2009 19,000 0.20 ▲ 1.06 20,200 20,200 18,900 3,200 60,800,000
07/12/2009 18,800 0.30 ▲ 1.62 19,000 19,100 18,800 6,800 127,840,000
04/12/2009 18,500 -0.50 ▼ -2.63 19,000 19,000 18,400 7,600 140,600,000
03/12/2009 19,000 0.30 ▲ 1.60 18,900 19,000 18,900 1,100 20,900,000
02/12/2009 18,700 -0.90 ▼ -4.59 19,300 19,300 18,100 13,100 244,970,000
01/12/2009 19,600 1.00 ▲ 5.38 18,900 19,600 18,800 56,700 1,111,320,000
30/11/2009 18,600 0.30 ▲ 1.64 19,000 19,000 17,500 26,200 487,320,000
27/11/2009 18,300 -0.80 ▼ -4.19 17,800 20,200 17,800 66,600 1,218,780,000
26/11/2009 19,100 -1.30 ▼ -6.37 19,100 19,100 19,100 11,800 225,380,000
25/11/2009 20,400 -1.10 ▼ -5.12 20,800 20,800 20,400 22,800 465,120,000
24/11/2009 21,500 -0.70 ▼ -3.15 22,700 22,700 21,500 36,600 786,900,000
23/11/2009 22,200 -0.90 ▼ -3.90 22,300 23,000 22,100 9,600 213,120,000
20/11/2009 23,100 0.10 ▲ 0.43 23,400 23,600 21,800 35,800 826,980,000
19/11/2009 23,000 0.00 ■■ 0.00 23,000 23,700 22,900 33,900 779,700,000
18/11/2009 23,000 -0.20 ▼ -0.86 22,200 23,100 22,200 12,500 287,500,000
17/11/2009 23,200 1.00 ▲ 4.50 23,000 23,200 22,400 7,700 178,640,000
16/11/2009 22,200 -0.10 ▼ -0.45 23,400 23,400 22,000 44,300 983,460,000
13/11/2009 22,300 -1.00 ▼ -4.29 23,000 23,300 22,000 17,900 399,170,000
12/11/2009 23,300 0.60 ▲ 2.64 24,000 24,000 23,000 22,300 519,590,000
11/11/2009 22,700 -0.40 ▼ -1.73 23,000 23,000 22,500 21,100 478,970,000
10/11/2009 23,100 -1.10 ▼ -4.55 24,000 24,000 22,600 16,800 388,080,000
09/11/2009 24,200 2.10 ▲ 9.50 24,500 24,800 23,400 41,400 1,001,880,000
06/11/2009 22,100 0.00 ■■ 0.00 23,400 23,400 22,100 58,100 1,284,010,000
05/11/2009 22,100 1.70 ▲ 8.33 20,900 22,100 20,700 66,200 1,463,020,000
04/11/2009 20,400 -1.40 ▼ -6.42 20,600 21,600 20,400 84,300 1,719,720,000
03/11/2009 21,800 -1.50 ▼ -6.44 23,000 23,500 21,800 25,600 558,080,000
02/11/2009 23,300 -2.20 ▼ -8.63 24,000 24,600 23,300 42,000 978,600,000
30/10/2009 25,500 0.20 ▲ 0.79 26,500 26,500 24,000 55,600 1,417,800,000
29/10/2009 25,300 -1.70 ▼ -6.30 25,800 25,800 25,300 22,200 561,660,000
28/10/2009 27,000 -0.10 ▼ -0.37 27,500 27,500 27,000 15,100 407,700,000
27/10/2009 27,100 -1.40 ▼ -4.91 28,000 28,000 26,900 52,000 1,409,200,000
26/10/2009 28,500 -0.50 ▼ -1.72 30,000 30,100 27,900 71,400 2,034,900,000
23/10/2009 29,000 -0.80 ▼ -2.68 30,000 32,100 28,900 171,000 4,959,000,000
22/10/2009 29,800 -0.50 ▼ -1.65 32,400 32,400 28,500 82,200 2,449,560,000
21/10/2009 30,300 1.30 ▲ 4.48 28,400 30,300 28,400 149,300 4,523,790,000
20/10/2009 29,000 -0.90 ▼ -3.01 30,100 30,100 27,900 153,500 4,451,500,000
19/10/2009 29,900 -0.20 ▼ -0.66 29,900 31,000 29,900 178,300 5,331,170,000
16/10/2009 30,100 -1.30 ▼ -4.14 33,500 33,500 29,300 240,000 7,224,000,000
15/10/2009 31,400 1.90 ▲ 6.44 31,400 31,400 31,400 36,500 1,146,100,000
14/10/2009 29,500 1.90 ▲ 6.88 29,500 29,500 27,600 402,200 11,864,900,000
13/10/2009 27,600 1.80 ▲ 6.98 27,600 27,600 27,600 58,900 1,625,640,000
12/10/2009 25,800 1.60 ▲ 6.61 25,800 25,800 25,800 20,500 528,900,000
09/10/2009 24,200 1.50 ▲ 6.61 24,200 24,200 24,200 28,900 699,380,000
08/10/2009 22,700 1.20 ▲ 5.58 22,000 22,700 22,000 226,400 5,139,280,000
07/10/2009 21,500 0.60 ▲ 2.87 21,100 22,000 21,000 33,300 715,950,000
06/10/2009 20,900 0.40 ▲ 1.95 21,000 21,000 20,700 9,700 202,730,000
05/10/2009 20,500 -0.60 ▼ -2.84 21,100 21,200 20,200 27,900 571,950,000
02/10/2009 21,100 -0.90 ▼ -4.09 23,000 23,000 21,100 39,100 825,010,000
01/10/2009 22,000 0.00 ■■ 0.00 23,500 23,500 21,200 107,900 2,373,800,000
30/09/2009 22,000 1.00 ▲ 4.76 22,000 22,000 22,000 82,900 1,823,800,000
29/09/2009 21,000 1.40 ▲ 7.14 20,500 21,000 19,700 85,700 1,799,700,000
28/09/2009 19,600 0.50 ▲ 2.62 19,700 19,700 19,500 19,300 378,280,000
25/09/2009 19,100 -0.20 ▼ -1.04 20,000 20,200 19,100 25,500 487,050,000
24/09/2009 19,300 -0.60 ▼ -3.02 19,600 19,600 19,000 19,200 370,560,000
23/09/2009 19,900 -0.10 ▼ -0.50 20,800 20,800 19,900 24,500 487,550,000
22/09/2009 20,000 -0.50 ▼ -2.44 20,900 21,000 20,000 36,000 720,000,000
21/09/2009 20,500 0.40 ▲ 1.99 21,800 21,800 19,000 34,600 709,300,000
18/09/2009 20,100 0.10 ▲ 0.50 20,800 20,800 19,700 15,900 319,590,000
17/09/2009 20,000 0.00 ■■ 0.00 19,900 21,000 19,900 23,800 476,000,000
16/09/2009 20,000 0.00 ■■ 0.00 20,200 20,200 20,000 12,500 250,000,000
15/09/2009 20,000 0.00 ■■ 0.00 20,100 21,500 20,000 14,100 282,000,000
14/09/2009 20,000 -1.00 ▼ -4.76 21,100 21,500 20,000 23,200 464,000,000
11/09/2009 21,000 0.00 ■■ 0.00 22,200 22,200 20,900 27,300 573,300,000
10/09/2009 21,000 1.70 ▲ 8.81 20,700 21,000 20,700 35,500 745,500,000
09/09/2009 19,300 0.00 ■■ 0.00 19,400 20,100 19,300 28,300 546,190,000
08/09/2009 19,300 -0.20 ▼ -1.03 19,500 19,500 19,200 13,100 252,830,000
07/09/2009 19,500 -0.30 ▼ -1.52 19,500 19,500 19,000 9,200 179,400,000
04/09/2009 19,800 0.00 ■■ 0.00 19,900 20,200 19,500 23,200 459,360,000
03/09/2009 19,800 0.00 ■■ 0.00 19,400 19,800 19,000 8,000 158,400,000
01/09/2009 19,800 0.20 ▲ 1.02 20,000 20,000 19,000 24,500 485,100,000
31/08/2009 19,600 -0.40 ▼ -2.00 20,100 20,200 19,600 17,100 335,160,000
28/08/2009 20,000 1.00 ▲ 5.26 19,700 20,300 19,500 29,600 592,000,000
27/08/2009 19,000 -0.40 ▼ -2.06 18,500 19,400 18,500 23,400 444,600,000
26/08/2009 19,400 0.20 ▲ 1.04 19,500 19,500 19,100 13,600 263,840,000
25/08/2009 19,200 0.60 ▲ 3.23 19,000 19,200 19,000 6,900 132,480,000
24/08/2009 18,600 -0.70 ▼ -3.63 20,000 20,600 18,600 12,500 232,500,000
21/08/2009 19,300 -0.20 ▼ -1.03 20,000 20,200 19,300 25,200 486,360,000
20/08/2009 19,500 -0.20 ▼ -1.02 19,800 19,800 19,000 24,800 483,600,000
19/08/2009 19,700 -0.20 ▼ -1.01 20,200 20,200 19,700 20,500 403,850,000
18/08/2009 19,900 0.00 ■■ 0.00 20,400 20,400 19,900 11,600 230,840,000
17/08/2009 19,900 0.10 ▲ 0.51 20,400 20,400 19,800 11,700 232,830,000
14/08/2009 19,800 -0.20 ▼ -1.00 20,000 21,400 19,800 99,500 1,970,100,000
13/08/2009 20,000 -1.50 ▼ -6.98 20,500 20,500 20,000 40,500 810,000,000
12/08/2009 21,500 -1.30 ▼ -5.70 22,500 22,500 21,500 33,300 715,950,000
11/08/2009 22,800 0.40 ▲ 1.79 23,800 23,800 22,400 33,300 759,240,000
10/08/2009 22,400 0.30 ▲ 1.36 22,000 22,400 21,900 138,900 3,111,360,000
07/08/2009 22,100 1.40 ▲ 6.76 19,500 22,100 19,500 77,900 1,721,590,000
06/08/2009 20,700 0.80 ▲ 4.02 19,800 21,400 19,700 85,400 1,767,780,000
05/08/2009 19,900 -1.00 ▼ -4.78 21,800 21,900 19,600 33,300 662,670,000
04/08/2009 20,900 0.00 ■■ 0.00 21,000 21,000 20,900 1,700 35,530,000
03/08/2009 20,900 -1.00 ▼ -4.57 22,900 22,900 20,900 19,600 409,640,000
31/07/2009 21,900 2.30 ▲ 11.73 21,000 22,400 21,000 30,100 659,190,000
30/07/2009 19,600 -1.30 ▼ -6.22 20,500 22,300 19,500 16,000 313,600,000
29/07/2009 20,900 -0.90 ▼ -4.13 20,900 21,000 20,900 1,900 39,710,000
28/07/2009 21,800 -0.60 ▼ -2.68 23,000 23,600 21,100 18,300 398,940,000
27/07/2009 22,400 0.40 ▲ 1.82 22,100 23,100 21,000 20,000 448,000,000
24/07/2009 22,000 0.60 ▲ 2.80 21,500 22,000 20,600 44,900 987,800,000
23/07/2009 21,400 1.00 ▲ 4.90 20,900 21,400 19,700 37,700 806,780,000
22/07/2009 20,400 0.00 ■■ 0.00 19,000 21,400 19,000 10,900 222,360,000
21/07/2009 20,400 -1.50 ▼ -6.85 20,400 20,400 20,400 10,300 210,120,000
20/07/2009 21,900 -0.40 ▼ -1.79 21,900 21,900 21,900 100 2,190,000
17/07/2009 22,300 -0.20 ▼ -0.89 23,900 23,900 22,300 19,800 441,540,000
16/07/2009 22,500 0.50 ▲ 2.27 23,500 24,000 22,500 18,400 414,000,000
15/07/2009 22,000 0.90 ▲ 4.27 23,300 23,300 22,000 12,100 266,200,000
14/07/2009 21,100 -0.50 ▼ -2.31 22,600 23,500 21,100 19,700 415,670,000
13/07/2009 21,600 -0.30 ▼ -1.37 23,000 23,000 21,600 21,300 460,080,000
10/07/2009 21,900 -0.70 ▼ -3.10 22,900 24,500 21,900 51,100 1,119,090,000
09/07/2009 22,600 -0.20 ▼ -0.88 23,000 23,800 22,600 4,100 92,660,000
08/07/2009 22,800 -0.90 ▼ -3.80 24,300 24,300 22,800 20,500 467,400,000
07/07/2009 23,700 0.40 ▲ 1.72 23,400 25,000 22,000 23,700 561,690,000
06/07/2009 23,300 0.40 ▲ 1.75 23,400 23,500 23,000 62,500 1,456,250,000
03/07/2009 22,900 0.10 ▲ 0.44 21,300 22,900 21,300 26,700 611,430,000
02/07/2009 22,800 0.20 ▲ 0.88 21,100 23,900 21,100 38,900 886,920,000
01/07/2009 22,600 0.50 ▲ 2.26 22,600 22,600 22,600 37,000 836,200,000
30/06/2009 22,100 0.10 ▲ 0.45 24,300 25,300 22,100 60,600 1,339,260,000
29/06/2009 22,000 -1.30 ▼ -5.58 24,100 24,100 22,000 5,100 112,200,000
26/06/2009 23,300 0.50 ▲ 2.19 23,100 23,900 21,700 34,000 792,200,000
25/06/2009 22,800 0.50 ▲ 2.24 23,600 23,600 22,300 25,600 583,680,000
24/06/2009 22,300 1.40 ▲ 6.70 19,500 22,300 19,500 82,600 1,841,980,000
23/06/2009 20,900 -1.30 ▼ -5.86 20,900 20,900 20,900 200 4,180,000
22/06/2009 22,200 -2.30 ▼ -9.39 22,200 24,900 22,200 5,300 117,660,000
19/06/2009 24,500 1.00 ▲ 4.26 25,800 25,900 23,500 96,300 2,359,350,000
18/06/2009 23,500 -1.20 ▼ -4.86 26,400 26,400 23,000 85,000 1,997,500,000
17/06/2009 24,700 -0.40 ▼ -1.59 24,700 24,700 24,700 19,900 491,530,000
16/06/2009 25,100 -0.90 ▼ -3.46 28,000 28,500 25,100 23,400 587,340,000
15/06/2009 26,000 -0.70 ▼ -2.62 28,500 28,500 24,900 97,100 2,524,600,000
12/06/2009 26,700 1.60 ▲ 6.37 26,700 26,700 26,700 66,300 1,770,210,000
11/06/2009 25,100 1.60 ▲ 6.81 25,100 25,100 24,000 150,900 3,787,590,000
10/06/2009 23,500 1.50 ▲ 6.82 23,500 23,500 23,500 162,200 3,811,700,000
09/06/2009 22,000 1.40 ▲ 6.80 22,000 22,000 22,000 13,200 290,400,000
08/06/2009 20,600 1.30 ▲ 6.74 20,600 20,600 20,600 3,600 74,160,000
05/06/2009 19,300 0.90 ▲ 4.89 19,300 19,300 19,300 8,300 160,190,000
04/06/2009 18,400 1.30 ▲ 7.60 17,000 18,400 17,000 46,100 848,240,000
03/06/2009 17,100 -0.20 ▼ -1.16 17,300 17,500 17,000 18,100 309,510,000
02/06/2009 17,300 0.10 ▲ 0.58 18,000 18,400 17,000 77,000 1,332,100,000
01/06/2009 17,200 0.40 ▲ 2.38 17,000 17,500 17,000 18,800 323,360,000
29/05/2009 16,800 0.00 ■■ 0.00 17,000 17,000 16,000 40,000 672,000,000
28/05/2009 16,800 -1.00 ▼ -5.62 17,600 17,600 16,700 21,500 361,200,000
27/05/2009 17,800 0.70 ▲ 4.09 17,800 17,800 17,000 65,100 1,158,780,000
26/05/2009 17,100 0.90 ▲ 5.56 17,200 17,200 16,100 77,700 1,328,670,000
25/05/2009 16,200 1.00 ▲ 6.58 16,200 16,200 15,500 76,400 1,237,680,000
22/05/2009 15,200 -0.70 ▼ -4.40 15,500 15,600 15,100 29,200 443,840,000
21/05/2009 15,900 -1.00 ▼ -5.92 16,900 16,900 15,800 35,200 559,680,000
20/05/2009 16,900 0.40 ▲ 2.42 17,100 17,100 15,500 53,600 905,840,000
19/05/2009 16,500 1.00 ▲ 6.45 16,500 16,500 15,600 56,200 927,300,000
18/05/2009 15,500 0.90 ▲ 6.16 15,500 15,500 15,000 40,300 624,650,000
15/05/2009 14,600 0.80 ▲ 5.80 14,200 14,600 14,100 56,000 817,600,000
14/05/2009 13,800 -0.10 ▼ -0.72 13,300 13,900 13,300 2,800 38,640,000
13/05/2009 13,900 -0.20 ▼ -1.42 14,000 14,000 13,900 9,000 125,100,000
12/05/2009 14,100 0.60 ▲ 4.44 13,800 14,100 13,800 2,900 40,890,000
11/05/2009 13,500 0.10 ▲ 0.75 13,500 14,000 13,500 19,700 265,950,000
08/05/2009 13,400 -0.30 ▼ -2.19 13,000 13,400 13,000 3,800 50,920,000
07/05/2009 13,700 -0.50 ▼ -3.52 13,600 13,700 13,300 8,900 121,930,000
06/05/2009 14,200 0.20 ▲ 1.43 14,200 14,200 14,200 0 0
05/05/2009 14,000 0.40 ▲ 2.94 14,400 14,400 14,000 5,500 77,000,000
04/05/2009 13,600 1.10 ▲ 8.80 13,000 13,600 13,000 6,200 84,320,000
29/04/2009 12,500 0.00 ■■ 0.00 13,000 13,000 12,500 9,200 115,000,000
28/04/2009 12,500 0.20 ▲ 1.63 12,500 12,500 12,500 0 0
27/04/2009 12,300 -0.70 ▼ -5.38 12,100 12,600 12,100 2,800 34,440,000
24/04/2009 13,000 -0.20 ▼ -1.52 13,000 13,200 13,000 800 10,400,000
23/04/2009 13,200 0.40 ▲ 3.12 13,200 13,200 13,200 500 6,600,000
22/04/2009 12,800 0.20 ▲ 1.59 12,500 12,800 12,500 3,800 48,640,000
21/04/2009 12,600 0.10 ▲ 0.80 11,800 12,800 11,800 26,200 330,120,000
20/04/2009 12,500 -1.00 ▼ -7.41 12,700 12,700 12,500 7,200 90,000,000
17/04/2009 13,500 -0.60 ▼ -4.26 13,500 14,000 13,200 10,400 140,400,000
16/04/2009 14,100 -1.00 ▼ -6.62 14,500 14,500 14,100 10,100 142,410,000
15/04/2009 15,100 -1.00 ▼ -6.21 15,200 15,200 15,100 2,500 37,750,000
14/04/2009 16,100 0.30 ▲ 1.90 16,500 16,600 15,700 8,900 143,290,000
13/04/2009 15,800 0.90 ▲ 6.04 15,300 15,800 15,300 6,700 105,860,000
10/04/2009 14,900 0.70 ▲ 4.93 14,900 14,900 14,500 15,800 235,420,000
09/04/2009 14,200 0.90 ▲ 6.77 13,800 14,200 13,800 21,000 298,200,000
08/04/2009 13,300 -0.70 ▼ -5.00 14,900 14,900 13,100 8,900 118,370,000
07/04/2009 14,000 0.70 ▲ 5.26 13,000 14,200 13,000 10,200 142,800,000
03/04/2009 13,300 0.80 ▲ 6.40 13,000 13,300 13,000 12,800 170,240,000
02/04/2009 12,500 0.30 ▲ 2.46 12,500 12,500 12,500 4,100 51,250,000
01/04/2009 12,200 0.60 ▲ 5.17 12,000 12,300 12,000 11,600 141,520,000
31/03/2009 11,600 -0.20 ▼ -1.69 12,000 12,000 11,600 2,500 29,000,000
30/03/2009 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
27/03/2009 11,800 -0.20 ▼ -1.67 11,800 11,900 11,800 4,500 53,100,000
26/03/2009 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 800 9,600,000
25/03/2009 12,000 0.00 ■■ 0.00 12,200 12,200 12,000 2,000 24,000,000
24/03/2009 12,000 0.40 ▲ 3.45 11,900 12,000 11,600 4,900 58,800,000
23/03/2009 11,600 -0.30 ▼ -2.52 12,000 12,000 11,500 2,200 25,520,000
20/03/2009 11,900 0.30 ▲ 2.59 11,500 11,900 11,400 2,700 32,130,000
19/03/2009 11,600 -0.90 ▼ -7.20 12,400 12,400 11,600 1,700 19,720,000
18/03/2009 12,500 0.60 ▲ 5.04 12,500 12,600 12,400 9,900 123,750,000
17/03/2009 11,900 0.30 ▲ 2.59 12,000 12,000 11,800 5,300 63,070,000
16/03/2009 11,600 0.00 ■■ 0.00 11,400 11,600 11,400 1,600 18,560,000
13/03/2009 11,600 0.10 ▲ 0.87 11,600 11,600 11,600 2,500 29,000,000
12/03/2009 11,500 -0.50 ▼ -4.17 11,500 11,500 11,500 500 5,750,000
11/03/2009 12,000 0.40 ▲ 3.45 11,800 12,000 11,800 2,700 32,400,000
10/03/2009 11,600 0.10 ▲ 0.87 11,600 11,600 11,600 2,000 23,200,000
09/03/2009 11,500 0.10 ▲ 0.88 11,500 11,500 11,500 1,000 11,500,000
06/03/2009 11,400 -0.10 ▼ -0.87 11,400 11,400 11,400 0 0
05/03/2009 11,500 0.00 ■■ 0.00 11,000 11,500 11,000 5,900 67,850,000
04/03/2009 11,500 0.00 ■■ 0.00 11,400 11,500 11,400 1,100 12,650,000
03/03/2009 11,500 0.50 ▲ 4.55 11,500 11,500 11,500 800 9,200,000
02/03/2009 11,000 -0.60 ▼ -5.17 11,000 11,000 11,000 2,500 27,500,000
27/02/2009 11,600 0.00 ■■ 0.00 12,400 12,400 11,600 600 6,960,000
26/02/2009 11,600 -0.10 ▼ -0.85 12,500 12,500 11,500 3,500 40,600,000
25/02/2009 11,700 0.70 ▲ 6.36 11,700 11,700 11,700 1,000 11,700,000
24/02/2009 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,300 14,300,000
23/02/2009 11,000 0.00 ■■ 0.00 10,800 11,000 10,800 600 6,600,000
20/02/2009 11,000 -0.70 ▼ -5.98 11,100 11,100 11,000 800 8,800,000
19/02/2009 11,700 -0.10 ▼ -0.85 11,700 11,700 11,700 0 0
18/02/2009 11,800 -0.30 ▼ -2.48 12,000 12,000 11,500 2,200 25,960,000
17/02/2009 12,100 0.00 ■■ 0.00 11,700 12,100 11,700 2,500 30,250,000
16/02/2009 12,100 -0.70 ▼ -5.47 12,100 12,100 12,100 100 1,210,000
13/02/2009 12,800 -0.20 ▼ -1.54 12,800 12,800 12,800 100 1,280,000
12/02/2009 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 400 5,200,000
11/02/2009 13,000 -0.50 ▼ -3.70 13,000 13,000 13,000 2,100 27,300,000
10/02/2009 13,500 -0.30 ▼ -2.17 13,500 13,500 13,500 1,000 13,500,000
09/02/2009 13,800 0.90 ▲ 6.98 13,800 13,800 13,800 100 1,380,000
06/02/2009 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
05/02/2009 12,900 -0.60 ▼ -4.44 12,900 12,900 12,900 1,000 12,900,000
04/02/2009 13,500 -0.40 ▼ -2.88 13,600 13,600 13,500 1,100 14,850,000
03/02/2009 13,900 -0.90 ▼ -6.08 14,000 14,000 13,900 2,000 27,800,000
02/02/2009 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
23/01/2009 14,800 0.80 ▲ 5.71 14,800 14,800 14,800 100 1,480,000
22/01/2009 14,000 -0.60 ▼ -4.11 14,100 14,100 14,000 1,100 15,400,000
21/01/2009 14,600 0.00 ■■ 0.00 14,000 14,600 14,000 900 13,140,000
20/01/2009 14,600 0.60 ▲ 4.29 14,500 14,600 14,500 1,000 14,600,000
19/01/2009 14,000 -0.50 ▼ -3.45 14,000 14,000 14,000 1,300 18,200,000
16/01/2009 14,500 0.20 ▲ 1.40 14,500 14,500 14,500 2,100 30,450,000
15/01/2009 14,300 -0.20 ▼ -1.38 14,300 14,500 14,300 2,500 35,750,000
14/01/2009 14,500 0.00 ■■ 0.00 14,000 14,500 14,000 2,000 29,000,000
13/01/2009 14,500 0.00 ■■ 0.00 15,300 15,300 14,500 2,100 30,450,000
12/01/2009 14,500 -0.90 ▼ -5.84 14,500 14,500 14,500 200 2,900,000
09/01/2009 15,400 0.40 ▲ 2.67 14,000 15,500 14,000 300 4,620,000
08/01/2009 15,000 0.30 ▲ 2.04 14,900 15,000 14,900 3,400 51,000,000
07/01/2009 14,700 -0.10 ▼ -0.68 14,900 14,900 14,700 1,200 17,640,000
06/01/2009 14,800 0.60 ▲ 4.23 14,700 14,800 14,500 6,000 88,800,000
05/01/2009 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 800 11,360,000
02/01/2009 14,200 -0.30 ▼ -2.07 14,200 14,200 13,900 7,500 106,500,000
31/12/2008 14,500 0.00 ■■ 0.00 15,400 15,400 14,500 1,200 17,400,000
30/12/2008 14,500 0.50 ▲ 3.57 14,500 14,600 14,500 3,100 44,950,000
29/12/2008 14,000 0.30 ▲ 2.19 14,100 14,100 14,000 1,800 25,200,000
26/12/2008 13,700 -0.30 ▼ -2.14 14,000 14,000 13,700 4,500 61,650,000
25/12/2008 14,000 0.00 ■■ 0.00 14,000 14,100 13,700 2,300 32,200,000
24/12/2008 14,000 -0.20 ▼ -1.41 14,000 14,100 14,000 1,700 23,800,000
23/12/2008 14,200 -0.80 ▼ -5.33 14,200 14,200 14,200 500 7,100,000
22/12/2008 15,000 0.60 ▲ 4.17 15,000 15,000 15,000 200 3,000,000
19/12/2008 14,400 0.40 ▲ 2.86 14,300 14,500 14,300 2,500 36,000,000
18/12/2008 14,000 0.40 ▲ 2.94 13,100 14,000 13,100 900 12,600,000
17/12/2008 13,600 -0.40 ▼ -2.86 13,300 13,600 13,300 300 4,080,000
16/12/2008 14,000 -1.00 ▼ -6.67 15,000 15,000 14,000 2,400 33,600,000
15/12/2008 15,000 0.80 ▲ 5.63 14,800 15,000 14,800 2,800 42,000,000
12/12/2008 14,200 1.10 ▲ 8.40 14,000 14,200 14,000 6,500 92,300,000
11/12/2008 13,100 -0.90 ▼ -6.43 13,500 13,600 13,100 3,600 47,160,000
10/12/2008 14,000 -0.60 ▼ -4.11 14,000 14,000 14,000 200 2,800,000
09/12/2008 14,600 -0.50 ▼ -3.31 14,500 14,600 14,500 7,200 105,120,000
08/12/2008 15,100 -1.10 ▼ -6.79 15,000 15,100 15,000 6,000 90,600,000
05/12/2008 16,200 -0.90 ▼ -5.26 16,500 16,500 15,900 5,500 89,100,000
04/12/2008 17,100 0.00 ■■ 0.00 16,600 17,200 16,600 2,900 49,590,000
03/12/2008 17,100 -0.90 ▼ -5.00 18,000 18,000 17,000 2,900 49,590,000
02/12/2008 18,000 -0.30 ▼ -1.64 17,200 18,000 17,200 9,700 174,600,000
01/12/2008 20,300 0.00 ■■ 0.00 19,600 20,600 19,600 6,900 140,070,000
28/11/2008 20,300 1.60 ▲ 8.56 20,200 20,300 20,000 15,700 318,710,000
27/11/2008 18,700 -1.30 ▼ -6.50 19,500 19,500 18,700 10,000 187,000,000
26/11/2008 20,000 -0.40 ▼ -1.96 20,200 20,200 19,700 10,200 204,000,000
25/11/2008 20,400 -0.10 ▼ -0.49 20,000 20,700 20,000 10,000 204,000,000
24/11/2008 20,500 0.60 ▲ 3.02 21,000 21,100 19,600 14,100 289,050,000
21/11/2008 19,900 0.50 ▲ 2.58 19,900 20,000 19,400 10,100 200,990,000
20/11/2008 19,400 -0.90 ▼ -4.43 20,000 20,000 18,900 6,300 122,220,000
19/11/2008 20,300 -0.20 ▼ -0.98 20,200 20,500 20,000 12,000 243,600,000
18/11/2008 20,500 1.30 ▲ 6.77 19,900 20,500 19,900 15,900 325,950,000
17/11/2008 19,200 -1.00 ▼ -4.95 21,000 21,000 19,200 15,700 301,440,000
14/11/2008 20,200 -0.30 ▼ -1.46 19,800 21,000 19,800 26,500 535,300,000
13/11/2008 20,500 0.50 ▲ 2.50 19,500 20,600 19,500 5,700 116,850,000
12/11/2008 20,000 0.10 ▲ 0.50 19,800 20,000 18,900 6,200 124,000,000
11/11/2008 19,900 -0.90 ▼ -4.33 20,300 20,500 19,700 24,000 477,600,000
10/11/2008 20,800 0.00 ■■ 0.00 20,500 21,100 20,500 29,400 611,520,000
07/11/2008 20,800 -1.20 ▼ -5.45 20,800 21,300 20,800 20,000 416,000,000
06/11/2008 22,000 -0.10 ▼ -0.45 23,600 23,600 21,900 28,900 635,800,000
05/11/2008 22,100 1.20 ▲ 5.74 22,100 22,100 22,100 7,800 172,380,000
04/11/2008 20,900 1.40 ▲ 7.18 20,200 20,900 20,200 17,000 355,300,000
03/11/2008 19,500 -2.00 ▼ -9.30 20,500 20,900 19,500 41,800 815,100,000
31/10/2008 21,500 0.50 ▲ 2.38 20,500 21,500 20,500 28,800 619,200,000
30/10/2008 21,000 0.90 ▲ 4.48 19,500 21,300 19,500 52,800 1,108,800,000
29/10/2008 20,100 0.20 ▲ 1.01 20,100 20,100 19,000 50,800 1,021,080,000
28/10/2008 19,900 -0.10 ▼ -0.50 18,600 19,900 18,600 71,400 1,420,860,000
27/10/2008 20,000 -1.30 ▼ -6.10 20,000 20,000 20,000 5,900 118,000,000
24/10/2008 21,300 -1.60 ▼ -6.99 21,500 22,000 21,300 41,700 888,210,000
23/10/2008 22,900 -2.10 ▼ -8.40 23,100 23,100 22,900 57,600 1,319,040,000
22/10/2008 25,000 -0.40 ▼ -1.57 24,400 25,100 24,400 31,600 790,000,000
21/10/2008 25,400 -1.20 ▼ -4.51 27,000 27,000 25,400 29,600 751,840,000
20/10/2008 26,600 -1.60 ▼ -5.67 28,100 28,100 26,200 18,300 486,780,000
17/10/2008 28,200 -0.30 ▼ -1.05 28,300 28,300 27,500 58,900 1,660,980,000
16/10/2008 28,500 1.30 ▲ 4.78 25,900 28,500 25,900 50,600 1,442,100,000
15/10/2008 27,200 0.30 ▲ 1.12 28,000 28,700 26,800 48,300 1,313,760,000
14/10/2008 26,900 2.00 ▲ 8.03 26,900 26,900 26,900 2,100 56,490,000
13/10/2008 24,900 -1.70 ▼ -6.39 28,000 28,000 24,900 23,900 595,110,000
10/10/2008 26,600 -2.20 ▼ -7.64 26,600 27,500 26,600 43,500 1,157,100,000
09/10/2008 28,800 1.80 ▲ 6.67 27,500 28,800 27,500 54,900 1,581,120,000
08/10/2008 27,000 -0.90 ▼ -3.23 26,100 28,400 26,100 42,300 1,142,100,000
07/10/2008 27,900 -2.20 ▼ -7.31 30,000 30,000 27,900 44,700 1,247,130,000
06/10/2008 30,100 1.90 ▲ 6.74 30,100 30,100 28,500 337,800 10,167,780,000
03/10/2008 28,200 1.80 ▲ 6.82 28,200 28,200 28,200 35,700 1,006,740,000
02/10/2008 26,400 1.30 ▲ 5.18 26,000 26,400 26,000 35,700 942,480,000
01/10/2008 25,100 0.40 ▲ 1.62 24,700 25,400 23,800 29,600 742,960,000
30/09/2008 24,700 -1.00 ▼ -3.89 24,700 24,700 24,700 1,000 24,700,000
29/09/2008 25,700 -1.30 ▼ -4.81 26,100 27,500 25,700 20,300 521,710,000
26/09/2008 27,000 1.00 ▲ 3.85 27,300 27,300 25,600 31,000 837,000,000
25/09/2008 26,000 2.80 ▲ 12.07 25,100 26,000 24,500 27,300 709,800,000
24/09/2008 23,200 -0.50 ▼ -2.11 22,500 25,400 22,500 11,400 264,480,000
23/09/2008 23,700 0.70 ▲ 3.04 23,500 24,600 21,900 48,100 1,139,970,000
22/09/2008 23,000 0.30 ▲ 1.32 23,000 23,000 23,000 500 11,500,000
19/09/2008 22,700 1.60 ▲ 7.58 20,200 22,700 20,000 11,100 251,970,000
18/09/2008 21,100 -1.90 ▼ -8.26 21,100 22,200 21,100 16,900 356,590,000
17/09/2008 23,000 -1.80 ▼ -7.26 22,500 23,500 22,500 50,600 1,163,800,000
16/09/2008 24,800 -2.50 ▼ -9.16 25,800 25,800 23,700 32,500 806,000,000
15/09/2008 27,300 1.70 ▲ 6.64 24,000 27,300 24,000 19,000 518,700,000
12/09/2008 25,600 -1.60 ▼ -5.88 26,000 26,000 25,600 28,700 734,720,000
11/09/2008 27,200 -1.80 ▼ -6.21 28,000 28,800 27,100 40,300 1,096,160,000
10/09/2008 29,000 1.20 ▲ 4.32 29,700 29,700 27,000 103,300 2,995,700,000
09/09/2008 27,800 0.80 ▲ 2.96 26,100 27,800 26,100 81,600 2,268,480,000
08/09/2008 27,000 0.00 ■■ 0.00 26,000 27,200 25,300 72,400 1,954,800,000
05/09/2008 27,000 -1.00 ▼ -3.57 29,000 29,000 26,700 31,100 839,700,000
04/09/2008 28,000 0.40 ▲ 1.45 29,500 29,500 27,000 42,700 1,195,600,000
03/09/2008 27,600 0.60 ▲ 2.22 27,600 27,600 27,600 1,700 46,920,000
29/08/2008 27,000 -0.20 ▼ -0.74 25,300 27,100 25,300 52,400 1,414,800,000
28/08/2008 27,200 0.20 ▲ 0.74 29,200 29,200 26,400 25,500 693,600,000
27/08/2008 27,000 0.30 ▲ 1.12 28,500 28,500 27,000 63,200 1,706,400,000
26/08/2008 26,700 1.50 ▲ 5.95 26,700 26,700 26,600 63,100 1,684,770,000
25/08/2008 25,200 2.30 ▲ 10.04 22,500 25,200 22,500 107,600 2,711,520,000
22/08/2008 22,900 0.50 ▲ 2.23 23,800 23,800 22,900 28,800 659,520,000
21/08/2008 22,400 1.60 ▲ 7.69 22,400 22,400 21,000 15,200 340,480,000
20/08/2008 20,800 -1.60 ▼ -7.14 21,400 22,000 20,800 38,600 802,880,000
19/08/2008 22,400 -0.60 ▼ -2.61 23,000 23,500 21,500 42,800 958,720,000
18/08/2008 23,000 -0.80 ▼ -3.36 25,000 25,200 22,200 66,700 1,534,100,000
15/08/2008 23,800 0.60 ▲ 2.59 23,800 23,800 23,800 25,900 616,420,000
14/08/2008 23,200 1.10 ▲ 4.98 22,500 23,200 22,500 44,800 1,039,360,000
13/08/2008 22,100 0.00 ■■ 0.00 22,900 22,900 21,300 30,700 678,470,000
12/08/2008 22,100 0.70 ▲ 3.27 22,000 22,100 22,000 64,300 1,421,030,000
11/08/2008 21,400 0.80 ▲ 3.88 20,600 21,400 20,600 25,400 543,560,000
08/08/2008 20,600 -0.50 ▼ -2.37 20,600 20,600 20,600 8,900 183,340,000
07/08/2008 21,100 -0.80 ▼ -3.65 21,300 22,100 21,100 35,000 738,500,000
06/08/2008 21,900 -0.90 ▼ -3.95 21,900 22,000 21,900 53,800 1,178,220,000
05/08/2008 22,800 -0.50 ▼ -2.15 22,800 22,800 22,800 100 2,280,000
04/08/2008 23,300 -0.20 ▼ -0.85 24,400 24,400 22,600 38,500 897,050,000
01/08/2008 23,500 0.80 ▲ 3.52 23,500 23,500 23,300 24,800 582,800,000
31/07/2008 22,700 0.80 ▲ 3.65 22,700 22,700 22,000 64,000 1,452,800,000
30/07/2008 21,900 0.80 ▲ 3.79 21,900 21,900 20,300 115,600 2,531,640,000
29/07/2008 21,100 0.80 ▲ 3.94 21,100 21,100 21,100 2,000 42,200,000
28/07/2008 20,300 0.70 ▲ 3.57 20,300 20,300 20,300 7,000 142,100,000
25/07/2008 19,600 0.70 ▲ 3.70 19,600 19,600 19,600 4,200 82,320,000
24/07/2008 18,900 0.20 ▲ 1.07 18,900 18,900 18,900 7,200 136,080,000
23/07/2008 18,700 0.30 ▲ 1.63 17,300 18,700 17,300 51,700 966,790,000
22/07/2008 18,400 0.00 ■■ 0.00 19,100 19,100 17,700 34,800 640,320,000
21/07/2008 18,400 0.80 ▲ 4.55 18,400 18,400 18,400 53,900 991,760,000
18/07/2008 17,600 -0.80 ▼ -4.35 17,600 18,000 17,600 6,200 109,120,000
17/07/2008 18,400 0.40 ▲ 2.22 17,600 18,500 17,600 10,300 189,520,000
16/07/2008 18,000 0.10 ▲ 0.56 18,600 18,600 17,900 6,300 113,400,000
15/07/2008 17,900 0.50 ▲ 2.87 17,400 17,900 17,300 17,600 315,040,000
14/07/2008 17,400 0.40 ▲ 2.35 17,000 17,400 17,000 18,900 328,860,000
11/07/2008 17,000 0.40 ▲ 2.41 16,000 17,000 16,000 15,800 268,600,000
10/07/2008 16,600 -0.40 ▼ -2.35 17,000 17,000 16,400 7,500 124,500,000
09/07/2008 17,000 -0.10 ▼ -0.58 17,000 17,000 16,700 2,300 39,100,000
08/07/2008 17,100 -0.40 ▼ -2.29 16,600 17,100 16,600 4,500 76,950,000
07/07/2008 17,500 -0.50 ▼ -2.78 17,200 17,500 17,200 3,700 64,750,000
04/07/2008 18,000 0.60 ▲ 3.45 17,800 18,000 17,800 32,500 585,000,000
03/07/2008 17,400 0.40 ▲ 2.35 17,200 17,600 17,100 19,800 344,520,000
02/07/2008 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,900 32,300,000
01/07/2008 17,000 0.60 ▲ 3.66 16,500 17,000 16,500 5,200 88,400,000
30/06/2008 16,400 -0.30 ▼ -1.80 16,500 16,500 16,400 5,500 90,200,000
27/06/2008 16,700 -0.30 ▼ -1.76 17,000 17,000 16,700 2,200 36,740,000
26/06/2008 17,000 0.40 ▲ 2.41 17,000 17,000 17,000 3,800 64,600,000
25/06/2008 16,600 0.60 ▲ 3.75 16,400 16,600 16,400 2,500 41,500,000
24/06/2008 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 5,500 88,000,000
23/06/2008 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,000 16,000,000
20/06/2008 16,000 -0.60 ▼ -3.61 16,000 16,000 16,000 300 4,800,000
19/06/2008 16,600 -0.60 ▼ -3.49 16,600 16,600 16,600 2,300 38,180,000
18/06/2008 17,200 0.40 ▲ 2.38 17,300 17,300 17,000 2,500 43,000,000
17/06/2008 16,800 0.40 ▲ 2.44 16,800 16,800 16,800 1,500 25,200,000
16/06/2008 16,400 0.40 ▲ 2.50 16,400 16,400 16,400 5,000 82,000,000
13/06/2008 16,000 0.40 ▲ 2.56 16,000 16,000 16,000 100 1,600,000
12/06/2008 15,600 0.40 ▲ 2.63 15,600 15,600 15,600 1,000 15,600,000
11/06/2008 15,200 0.40 ▲ 2.70 15,200 15,200 15,200 400 6,080,000
10/06/2008 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
09/06/2008 14,800 -0.20 ▼ -1.33 15,000 15,000 14,800 3,100 45,880,000
06/06/2008 15,000 -0.40 ▼ -2.60 15,000 15,000 15,000 5,000 75,000,000
05/06/2008 15,400 -0.40 ▼ -2.53 15,600 15,600 15,400 4,200 64,680,000
04/06/2008 15,800 -0.10 ▼ -0.63 15,700 15,800 15,700 4,700 74,260,000
03/06/2008 15,900 -0.20 ▼ -1.24 16,000 16,000 15,900 1,700 27,030,000
02/06/2008 16,100 0.20 ▲ 1.26 15,900 16,100 15,800 3,100 49,910,000
30/05/2008 15,900 -0.40 ▼ -2.45 15,800 15,900 15,800 4,400 69,960,000
29/05/2008 16,300 0.80 ▲ 5.16 15,800 16,300 15,800 1,500 24,450,000
28/05/2008 15,500 -0.40 ▼ -2.52 16,300 16,300 15,500 2,000 31,000,000
27/05/2008 15,900 -0.20 ▼ -1.24 16,100 16,100 15,700 8,100 128,790,000
26/05/2008 16,100 -0.40 ▼ -2.42 16,100 16,100 16,100 900 14,490,000
23/05/2008 16,500 -0.50 ▼ -2.94 16,500 16,500 16,500 1,500 24,750,000
22/05/2008 17,000 -0.40 ▼ -2.30 17,000 17,000 17,000 100 1,700,000
21/05/2008 17,400 -0.40 ▼ -2.25 17,400 17,400 17,400 100 1,740,000
20/05/2008 17,800 -0.40 ▼ -2.20 17,800 17,800 17,800 100 1,780,000
19/05/2008 18,200 -0.20 ▼ -1.09 18,200 18,200 18,200 100 1,820,000
16/05/2008 18,400 -0.50 ▼ -2.65 18,600 18,600 18,400 2,700 49,680,000
15/05/2008 18,900 -0.50 ▼ -2.58 18,900 18,900 18,900 200 3,780,000
14/05/2008 19,400 -0.60 ▼ -3.00 19,400 19,400 19,400 100 1,940,000
13/05/2008 20,000 -0.60 ▼ -2.91 20,000 20,000 20,000 200 4,000,000
12/05/2008 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
09/05/2008 20,600 -0.60 ▼ -2.83 20,600 20,600 20,600 1,100 22,660,000
08/05/2008 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
07/05/2008 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
06/05/2008 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
05/05/2008 21,200 0.50 ▲ 2.42 21,200 21,200 21,200 0 0
29/04/2008 20,700 -0.30 ▼ -1.43 21,500 21,500 20,500 2,800 57,960,000
28/04/2008 21,000 0.00 ■■ 0.00 21,000 21,000 20,700 2,700 56,700,000
25/04/2008 21,000 -0.30 ▼ -1.41 21,000 21,000 20,600 2,100 44,100,000
24/04/2008 21,300 0.80 ▲ 3.90 21,300 21,300 21,000 2,600 55,380,000
23/04/2008 20,500 -0.80 ▼ -3.76 21,100 21,100 20,500 4,100 84,050,000
22/04/2008 21,300 0.30 ▲ 1.43 21,000 21,300 21,000 1,600 34,080,000
21/04/2008 21,000 -0.20 ▼ -0.94 21,400 21,400 21,000 1,500 31,500,000
18/04/2008 21,200 -0.20 ▼ -0.93 21,200 21,200 21,200 1,000 21,200,000
17/04/2008 21,400 0.70 ▲ 3.38 20,200 21,400 20,200 2,000 42,800,000
16/04/2008 20,700 -0.60 ▼ -2.82 21,000 21,000 20,700 2,400 49,680,000
11/04/2008 22,100 -0.60 ▼ -2.64 22,100 22,100 22,100 3,600 79,560,000
10/04/2008 22,700 -0.40 ▼ -1.73 22,700 22,700 22,700 2,400 54,480,000
09/04/2008 23,100 -0.90 ▼ -3.75 23,500 24,500 23,100 3,600 83,160,000
08/04/2008 24,000 0.30 ▲ 1.27 24,400 24,400 23,000 11,600 278,400,000
07/04/2008 23,700 0.60 ▲ 2.60 23,700 23,700 23,700 200 4,740,000
04/04/2008 23,100 0.40 ▲ 1.76 23,100 23,100 23,100 100 2,310,000
03/04/2008 22,700 0.40 ▲ 1.79 22,700 22,700 22,700 500 11,350,000
02/04/2008 22,300 0.40 ▲ 1.83 22,300 22,300 22,300 100 2,230,000
01/04/2008 21,900 0.40 ▲ 1.86 21,900 21,900 21,900 100 2,190,000
31/03/2008 21,500 0.40 ▲ 1.90 21,500 21,500 21,500 1,000 21,500,000
28/03/2008 21,100 0.40 ▲ 1.93 21,100 21,100 21,100 100 2,110,000
27/03/2008 20,700 -1.70 ▼ -7.59 20,700 20,700 20,700 100 2,070,000
26/03/2008 22,400 2.20 ▲ 10.89 20,000 22,500 19,000 13,200 295,680,000
25/03/2008 20,200 -1.80 ▼ -8.18 22,500 22,500 20,100 8,200 165,640,000
24/03/2008 22,000 -2.50 ▼ -10.20 24,000 24,000 21,800 7,800 171,600,000
21/03/2008 24,500 -1.00 ▼ -3.92 23,000 24,500 23,000 9,300 227,850,000
20/03/2008 25,500 0.00 ■■ 0.00 24,500 25,500 24,500 4,900 124,950,000
19/03/2008 25,500 -0.50 ▼ -1.92 27,000 27,000 24,500 4,900 124,950,000
18/03/2008 26,000 -1.10 ▼ -4.06 26,500 26,500 24,700 8,500 221,000,000
17/03/2008 27,100 -1.40 ▼ -4.91 28,000 28,500 27,000 4,000 108,400,000
14/03/2008 28,500 -0.50 ▼ -1.72 29,000 29,000 28,500 2,800 79,800,000
13/03/2008 29,000 -1.00 ▼ -3.33 28,000 29,000 28,000 2,200 63,800,000
12/03/2008 30,000 0.60 ▲ 2.04 28,500 32,000 28,500 10,600 318,000,000
11/03/2008 29,400 -0.70 ▼ -2.33 29,500 29,600 29,400 7,900 232,260,000
10/03/2008 30,100 -0.70 ▼ -2.27 33,500 33,800 29,000 12,400 373,240,000
07/03/2008 30,800 2.80 ▲ 10.00 30,800 30,800 30,800 10,400 320,320,000
06/03/2008 28,000 2.00 ▲ 7.69 28,000 28,000 28,000 300 8,400,000
05/03/2008 26,000 -1.40 ▼ -5.11 25,500 27,000 25,200 13,800 358,800,000
04/03/2008 27,400 -2.90 ▼ -9.57 30,000 30,100 27,400 27,100 742,540,000
03/03/2008 30,300 -0.90 ▼ -2.88 30,100 30,800 30,000 19,500 590,850,000
29/02/2008 31,200 -0.80 ▼ -2.50 31,000 31,200 30,500 8,200 255,840,000
28/02/2008 32,000 -0.50 ▼ -1.54 32,100 32,500 31,500 8,000 256,000,000
27/02/2008 32,500 0.50 ▲ 1.56 30,400 34,900 30,000 12,800 416,000,000
26/02/2008 32,000 -1.50 ▼ -4.48 35,000 36,600 31,000 15,600 499,200,000
25/02/2008 33,500 1.60 ▲ 5.02 32,500 33,500 32,500 8,600 288,100,000
22/02/2008 31,900 0.70 ▲ 2.24 30,000 33,000 28,700 6,900 220,110,000
21/02/2008 31,200 -2.80 ▼ -8.24 33,100 33,100 31,200 25,400 792,480,000
20/02/2008 34,000 -3.10 ▼ -8.36 36,100 36,100 34,000 26,500 901,000,000
19/02/2008 37,100 -0.60 ▼ -1.59 37,000 38,100 36,600 16,700 619,570,000
18/02/2008 37,700 -3.30 ▼ -8.05 37,000 37,700 36,600 14,300 539,110,000
15/02/2008 41,000 -1.00 ▼ -2.38 41,600 42,000 40,200 27,600 1,131,600,000
14/02/2008 42,000 -1.60 ▼ -3.67 45,800 46,900 40,000 32,700 1,373,400,000
13/02/2008 43,600 3.60 ▲ 9.00 43,200 43,600 40,100 62,900 2,742,440,000
12/02/2008 40,000 2.50 ▲ 6.67 38,000 40,300 38,000 38,000 1,520,000,000
01/02/2008 37,500 1.50 ▲ 4.17 37,500 38,000 36,000 16,100 603,750,000
31/01/2008 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 2,000 72,000,000
30/01/2008 36,000 2.00 ▲ 5.88 36,000 36,000 36,000 6,200 223,200,000
29/01/2008 34,000 1.50 ▲ 4.62 32,000 34,000 32,000 2,200 74,800,000
28/01/2008 32,500 0.70 ▲ 2.20 31,500 32,500 30,700 1,000 32,500,000
25/01/2008 31,800 0.20 ▲ 0.63 32,000 32,000 30,500 8,700 276,660,000
24/01/2008 31,600 -0.40 ▼ -1.25 30,300 31,900 30,300 4,100 129,560,000
23/01/2008 32,000 0.00 ■■ 0.00 32,200 32,200 31,700 12,100 387,200,000
22/01/2008 32,000 0.00 ■■ 0.00 32,500 33,000 31,500 7,000 224,000,000
21/01/2008 32,000 0.00 ■■ 0.00 33,800 33,800 32,000 8,500 272,000,000
18/01/2008 32,000 -2.50 ▼ -7.25 32,000 34,500 31,000 3,900 124,800,000
17/01/2008 34,500 -0.70 ▼ -1.99 35,000 35,100 33,300 9,500 327,750,000
16/01/2008 35,200 3.50 ▲ 11.04 35,100 35,200 34,000 32,700 1,151,040,000
15/01/2008 31,700 -3.30 ▼ -9.43 34,000 34,000 31,700 7,600 240,920,000
14/01/2008 35,000 -2.00 ▼ -5.41 37,000 37,000 35,000 2,200 77,000,000
11/01/2008 37,000 -0.30 ▼ -0.80 38,500 40,000 36,500 4,800 177,600,000
10/01/2008 37,300 0.30 ▲ 0.81 37,000 38,000 36,200 5,400 201,420,000
09/01/2008 37,000 -1.00 ▼ -2.63 38,500 38,500 37,000 11,500 425,500,000
08/01/2008 38,000 0.50 ▲ 1.33 40,500 40,800 37,100 5,900 224,200,000
07/01/2008 37,500 -0.70 ▼ -1.83 37,500 37,500 37,000 7,800 292,500,000
04/01/2008 38,200 -1.30 ▼ -3.29 38,000 42,900 37,200 17,900 683,780,000
03/01/2008 39,500 -2.50 ▼ -5.95 37,000 43,500 37,000 6,300 248,850,000
02/01/2008 42,000 -2.10 ▼ -4.76 41,000 42,000 40,900 11,000 462,000,000
28/12/2007 44,100 -1.50 ▼ -3.29 45,500 45,900 44,100 8,800 388,080,000
27/12/2007 45,600 -0.70 ▼ -1.51 45,600 45,600 45,600 100 4,560,000
26/12/2007 46,300 -0.20 ▼ -0.43 47,900 47,900 46,300 5,100 236,130,000
25/12/2007 46,500 0.50 ▲ 1.09 46,000 48,900 46,000 1,900 88,350,000
24/12/2007 46,000 0.80 ▲ 1.77 47,000 47,000 46,000 10,700 492,200,000
21/12/2007 45,200 -2.80 ▼ -5.83 45,000 47,500 45,000 13,400 605,680,000
20/12/2007 48,000 -2.80 ▼ -5.51 49,100 49,100 46,000 4,500 216,000,000
19/12/2007 50,800 4.60 ▲ 9.96 46,000 50,900 44,000 23,300 1,183,640,000
18/12/2007 46,200 -3.80 ▼ -7.60 50,000 50,000 46,200 33,000 1,524,600,000
17/12/2007 50,000 0.00 ■■ 0.00 68,000 68,000 48,000 56,500 2,825,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp