Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư và Xây dựng VNECO 9
VNECO 9 Investment & Construction Joint Stock Company
Mã CK:      VE9      2.60      ▲ +0.30 (+11.54%)      (cập nhật 13:00 20/09/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.vneco9.com
VE9 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
20/09/2024 2,600 0.30 ▲ 11.54 2,300 2,600 2,600 14,690 38,194,000
19/09/2024 2,300 0.30 ▲ 13.04 2,000 2,300 2,300 16,780 38,594,000
18/09/2024 2,000 0.20 ▲ 10.00 1,800 2,000 1,800 33,040 66,080,000
17/09/2024 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 8,330 15,827,000
16/09/2024 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 1,100 1,980,000
13/09/2024 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 4,630 8,334,000
12/09/2024 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 5,110 9,198,000
11/09/2024 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 290 522,000
10/09/2024 1,700 -0.10 ▼ -5.88 1,800 1,900 1,700 7,430 12,631,000
09/09/2024 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 2,030 3,654,000
06/09/2024 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 6,340 11,412,000
05/09/2024 1,800 -0.10 ▼ -5.56 1,900 1,900 1,800 330 594,000
04/09/2024 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 10 19,000
30/08/2024 1,800 -0.10 ▼ -5.56 1,900 1,900 1,800 7,200 12,960,000
29/08/2024 1,900 0.10 ▲ 5.26 1,800 1,900 1,900 30 57,000
28/08/2024 1,800 -0.10 ▼ -5.56 1,900 1,900 1,800 640 1,152,000
27/08/2024 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 990 1,881,000
26/08/2024 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 2,770 4,986,000
23/08/2024 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 2,620 4,716,000
22/08/2024 1,900 0.10 ▲ 5.26 1,800 2,000 1,800 6,010 11,419,000
21/08/2024 1,900 0.10 ▲ 5.26 1,800 2,000 1,800 1,650 3,135,000
20/08/2024 1,900 0.00 ■■ 0.00 1,900 2,100 1,800 790 1,501,000
19/08/2024 1,900 0.10 ▲ 5.26 1,800 2,000 1,800 8,560 16,264,000
16/08/2024 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 2,970 5,643,000
15/08/2024 1,800 0.00 ■■ 0.00 1,800 2,000 1,800 1,480 2,664,000
14/08/2024 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 3,180 5,724,000
13/08/2024 1,800 -0.10 ▼ -5.56 1,900 1,900 1,800 6,110 10,998,000
12/08/2024 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 210 399,000
09/08/2024 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 4,090 7,771,000
08/08/2024 1,800 0.00 ■■ 0.00 1,800 2,000 1,800 3,650 6,570,000
07/08/2024 1,800 -0.10 ▼ -5.56 1,900 1,900 1,800 2,390 4,302,000
06/08/2024 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 70 133,000
05/08/2024 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 8,010 15,219,000
02/08/2024 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 7,180 12,924,000
01/08/2024 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 3,050 5,795,000
31/07/2024 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 2,230 4,237,000
30/07/2024 1,900 -0.10 ▼ -5.26 2,000 2,100 1,800 10,920 20,748,000
29/07/2024 2,000 -0.10 ▼ -5.00 2,100 2,100 1,900 8,390 16,780,000
26/07/2024 2,000 0.10 ▲ 5.00 1,900 2,100 1,900 24,710 49,420,000
25/07/2024 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 1,110 2,109,000
24/07/2024 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 1,710 3,249,000
23/07/2024 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 3,900 7,410,000
22/07/2024 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 5,770 10,963,000
19/07/2024 1,900 -0.10 ▼ -5.26 2,000 1,900 1,900 1,550 2,945,000
18/07/2024 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 50 100,000
17/07/2024 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 1,740 3,306,000
16/07/2024 1,900 0.00 ■■ 0.00 1,900 0 0 0 0
15/07/2024 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 1,620 3,078,000
12/07/2024 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 1,590 3,021,000
11/07/2024 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 900 1,710,000
10/07/2024 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 5,200 9,880,000
09/07/2024 1,900 -0.10 ▼ -5.26 2,000 2,100 1,900 5,830 11,077,000
08/07/2024 1,900 -0.10 ▼ -5.26 2,000 2,300 1,900 5,250 9,975,000
05/07/2024 1,900 -0.10 ▼ -5.26 2,000 2,200 1,900 2,190 4,161,000
04/07/2024 2,000 0.10 ▲ 5.00 1,900 2,100 1,900 3,100 6,200,000
03/07/2024 1,900 -0.20 ▼ -10.53 2,100 2,100 1,900 5,400 10,260,000
02/07/2024 2,000 -0.20 ▼ -10.00 2,200 2,300 2,000 8,740 17,480,000
01/07/2024 2,200 0.10 ▲ 4.55 2,100 2,400 2,100 15,600 34,320,000
28/06/2024 2,100 0.20 ▲ 9.52 1,900 2,100 2,000 25,130 52,773,000
27/06/2024 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 2,100 3,990,000
26/06/2024 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 190 361,000
25/06/2024 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 820 1,558,000
24/06/2024 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 6,890 13,091,000
21/06/2024 2,000 0.10 ▲ 5.00 1,900 2,100 1,900 550 1,100,000
20/06/2024 1,900 0.00 ■■ 0.00 1,900 2,100 1,900 850 1,615,000
19/06/2024 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 1,030 2,060,000
18/06/2024 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 1,080 2,160,000
17/06/2024 1,900 -0.10 ▼ -5.26 2,000 2,100 1,900 10,860 20,634,000
14/06/2024 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 640 1,280,000
13/06/2024 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 7,330 14,660,000
12/06/2024 2,100 0.10 ▲ 4.76 2,000 2,200 2,000 5,900 12,390,000
11/06/2024 2,000 0.00 ■■ 0.00 2,000 2,300 1,900 4,510 9,020,000
10/06/2024 2,000 0.10 ▲ 5.00 1,900 2,100 1,900 18,870 37,740,000
07/06/2024 1,900 -0.10 ▼ -5.26 2,000 2,000 1,900 3,350 6,365,000
06/06/2024 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 1,590 3,180,000
05/06/2024 1,900 0.00 ■■ 0.00 1,900 2,100 1,900 6,860 13,034,000
04/06/2024 2,000 0.10 ▲ 5.00 1,900 2,100 1,900 7,010 14,020,000
03/06/2024 1,900 0.10 ▲ 5.26 1,800 2,000 1,800 13,000 24,700,000
31/05/2024 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 890 1,602,000
30/05/2024 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 9,630 18,297,000
29/05/2024 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 7,140 13,566,000
28/05/2024 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 1,090 2,071,000
27/05/2024 2,000 0.10 ▲ 5.00 1,900 2,000 1,800 5,250 10,500,000
24/05/2024 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 3,610 6,859,000
23/05/2024 2,000 0.10 ▲ 5.00 1,900 2,100 1,800 8,630 17,260,000
22/05/2024 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 2,200 4,180,000
21/05/2024 1,900 0.00 ■■ 0.00 1,900 2,100 1,900 3,690 7,011,000
20/05/2024 1,900 0.10 ▲ 5.26 1,800 2,000 1,800 4,440 8,436,000
17/05/2024 1,900 -0.10 ▼ -5.26 2,000 2,000 1,800 7,750 14,725,000
16/05/2024 2,000 0.00 ■■ 0.00 2,000 2,300 1,900 1,020 2,040,000
15/05/2024 2,000 0.00 ■■ 0.00 2,000 2,300 1,900 3,100 6,200,000
14/05/2024 2,000 0.00 ■■ 0.00 2,000 2,300 2,000 2,910 5,820,000
13/05/2024 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 870 1,740,000
10/05/2024 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 940 1,786,000
09/05/2024 1,900 0.00 ■■ 0.00 1,900 2,100 1,900 1,050 1,995,000
08/05/2024 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 1,030 1,957,000
07/05/2024 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 310 589,000
06/05/2024 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 160 304,000
03/05/2024 1,900 0.10 ▲ 5.26 1,800 1,900 1,700 1,230 2,337,000
02/05/2024 1,900 0.20 ▲ 10.53 1,700 1,900 1,800 810 1,539,000
26/04/2024 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 1,080 1,944,000
25/04/2024 1,800 0.00 ■■ 0.00 1,800 2,000 1,800 200 360,000
24/04/2024 1,900 0.10 ▲ 5.26 1,800 2,000 1,700 440 836,000
23/04/2024 1,800 0.00 ■■ 0.00 1,800 2,000 1,800 860 1,548,000
22/04/2024 1,800 0.10 ▲ 5.56 1,700 1,900 1,700 2,610 4,698,000
19/04/2024 1,800 0.00 ■■ 0.00 1,800 2,000 1,700 2,270 4,086,000
17/04/2024 1,900 0.10 ▲ 5.26 1,800 1,900 1,700 8,680 16,492,000
16/04/2024 1,800 -0.20 ▼ -11.11 2,000 2,000 1,700 10,710 19,278,000
15/04/2024 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 710 1,420,000
12/04/2024 2,000 0.10 ▲ 5.00 1,900 2,100 1,900 540 1,080,000
11/04/2024 2,000 0.00 ■■ 0.00 2,000 2,300 1,900 3,040 6,080,000
10/04/2024 2,000 0.10 ▲ 5.00 1,900 2,100 1,900 810 1,620,000
09/04/2024 2,000 -0.10 ▼ -5.00 2,100 2,400 1,800 9,740 19,480,000
08/04/2024 2,200 -0.10 ▼ -4.55 2,300 2,300 2,000 4,840 10,648,000
05/04/2024 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
04/04/2024 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 1,390 3,058,000
03/04/2024 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 380 874,000
02/04/2024 2,300 0.10 ▲ 4.35 2,200 2,500 2,200 1,410 3,243,000
01/04/2024 2,200 0.10 ▲ 4.55 2,100 2,300 2,200 6,450 14,190,000
29/03/2024 2,200 0.10 ▲ 4.55 2,100 2,400 2,100 580 1,276,000
28/03/2024 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 1,230 2,706,000
27/03/2024 2,200 0.10 ▲ 4.55 2,100 2,200 2,100 430 946,000
26/03/2024 2,200 0.10 ▲ 4.55 2,100 2,200 2,100 3,540 7,788,000
25/03/2024 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 2,720 5,712,000
22/03/2024 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 2,610 5,481,000
21/03/2024 2,200 0.10 ▲ 4.55 2,100 2,200 2,100 1,040 2,288,000
20/03/2024 2,100 0.10 ▲ 4.76 2,000 2,200 2,100 730 1,533,000
19/03/2024 2,000 0.00 ■■ 0.00 2,000 2,300 2,000 510 1,020,000
18/03/2024 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 1,500 3,150,000
15/03/2024 2,100 -0.10 ▼ -4.76 2,200 2,100 2,000 320 672,000
14/03/2024 2,200 0.10 ▲ 4.55 2,100 2,200 2,200 30 66,000
13/03/2024 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 990 2,079,000
12/03/2024 2,200 0.10 ▲ 4.55 2,100 2,200 2,100 1,010 2,222,000
11/03/2024 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 650 1,365,000
08/03/2024 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 370 777,000
07/03/2024 2,200 0.10 ▲ 4.55 2,100 2,200 2,100 1,330 2,926,000
06/03/2024 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 3,800 7,980,000
05/03/2024 2,200 0.10 ▲ 4.55 2,100 2,200 2,000 2,210 4,862,000
04/03/2024 2,100 -0.10 ▼ -4.76 2,200 2,100 2,100 1,560 3,276,000
01/03/2024 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 40 84,000
29/02/2024 2,100 -0.10 ▼ -4.76 2,200 2,100 2,000 910 1,911,000
28/02/2024 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 680 1,496,000
27/02/2024 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 110 242,000
26/02/2024 2,200 0.00 ■■ 0.00 2,200 2,200 2,000 380 836,000
23/02/2024 2,300 0.10 ▲ 4.35 2,200 2,300 2,100 3,390 7,797,000
22/02/2024 2,200 0.10 ▲ 4.55 2,100 2,200 2,100 1,180 2,596,000
21/02/2024 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 720 1,512,000
20/02/2024 2,200 0.20 ▲ 9.09 2,000 2,200 2,100 43,000 94,600,000
19/02/2024 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 5,300 11,130,000
16/02/2024 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 5,000 10,500,000
15/02/2024 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 1,700 3,570,000
07/02/2024 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 9,000 18,900,000
06/02/2024 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 12,200 25,620,000
05/02/2024 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 2,000 4,200,000
02/02/2024 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 4,400 9,240,000
01/02/2024 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 1,900 3,800,000
31/01/2024 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 21,600 43,200,000
30/01/2024 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 4,000 8,000,000
29/01/2024 2,000 -0.10 ▼ -5.00 2,100 2,000 2,000 1,500 3,000,000
26/01/2024 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 2,300 4,830,000
25/01/2024 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 7,300 14,600,000
24/01/2024 2,000 -0.10 ▼ -5.00 2,100 2,100 1,900 14,000 28,000,000
23/01/2024 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 2,200 4,620,000
22/01/2024 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 1,500 3,150,000
19/01/2024 2,000 -0.10 ▼ -5.00 2,100 2,100 2,000 6,100 12,200,000
18/01/2024 2,100 0.10 ▲ 4.76 2,000 2,100 2,100 100 210,000
17/01/2024 2,000 0.00 ■■ 0.00 2,000 2,100 1,800 5,500 11,000,000
16/01/2024 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 8,500 17,000,000
15/01/2024 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 15,600 31,200,000
12/01/2024 2,000 -0.10 ▼ -5.00 2,100 2,000 1,900 13,600 27,200,000
11/01/2024 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 1,100 2,310,000
10/01/2024 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 100 210,000
09/01/2024 2,100 0.00 ■■ 0.00 2,100 2,400 2,100 1,300 2,730,000
08/01/2024 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 5,200 10,920,000
05/01/2024 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 6,000 12,600,000
04/01/2024 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 2,300 4,830,000
03/01/2024 2,200 0.10 ▲ 4.55 2,100 2,200 2,000 11,400 25,080,000
02/01/2024 2,200 0.20 ▲ 9.09 2,000 2,200 2,100 2,200 4,840,000
29/12/2023 1,900 -0.30 ▼ -15.79 2,200 2,200 1,900 42,600 80,940,000
28/12/2023 2,200 0.00 ■■ 0.00 2,200 2,500 2,100 800 1,760,000
27/12/2023 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 1,200 2,640,000
26/12/2023 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 1,300 2,860,000
25/12/2023 2,300 0.10 ▲ 4.35 2,200 2,500 2,200 7,900 18,170,000
22/12/2023 2,200 0.10 ▲ 4.55 2,100 2,400 2,200 1,100 2,420,000
21/12/2023 2,100 -0.10 ▼ -4.76 2,200 2,500 2,100 2,400 5,040,000
20/12/2023 2,200 0.20 ▲ 9.09 2,000 2,200 2,200 100 220,000
19/12/2023 2,100 0.10 ▲ 4.76 2,000 2,200 2,000 6,500 13,650,000
18/12/2023 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 4,300 8,600,000
15/12/2023 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 4,000 8,400,000
14/12/2023 2,200 0.10 ▲ 4.55 2,100 2,400 2,000 2,500 5,500,000
13/12/2023 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 1,900 3,990,000
12/12/2023 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 2,600 5,460,000
11/12/2023 2,200 0.10 ▲ 4.55 2,100 2,200 2,000 3,400 7,480,000
08/12/2023 2,200 0.10 ▲ 4.55 2,100 2,200 2,000 3,500 7,700,000
07/12/2023 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 1,600 3,360,000
06/12/2023 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 100 210,000
05/12/2023 2,100 0.10 ▲ 4.76 2,000 2,300 2,000 5,700 11,970,000
04/12/2023 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 23,800 49,980,000
01/12/2023 2,100 0.10 ▲ 4.76 2,000 2,200 2,000 300 630,000
30/11/2023 2,200 0.20 ▲ 9.09 2,000 2,300 2,200 2,100 4,620,000
29/11/2023 2,100 0.10 ▲ 4.76 2,000 2,200 2,000 13,200 27,720,000
28/11/2023 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 9,200 19,320,000
27/11/2023 2,200 0.10 ▲ 4.55 2,100 2,200 2,000 2,700 5,940,000
24/11/2023 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 2,200 4,840,000
23/11/2023 2,200 0.10 ▲ 4.55 2,100 2,200 2,100 1,300 2,860,000
22/11/2023 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 25,200 52,920,000
21/11/2023 2,200 0.10 ▲ 4.55 2,100 2,200 2,000 6,500 14,300,000
20/11/2023 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 4,700 9,870,000
17/11/2023 2,100 0.10 ▲ 4.76 2,000 2,200 2,000 12,000 25,200,000
16/11/2023 2,000 -0.10 ▼ -5.00 2,100 2,000 2,000 1,500 3,000,000
15/11/2023 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 33,400 70,140,000
14/11/2023 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 5,700 11,970,000
13/11/2023 2,000 -0.10 ▼ -5.00 2,100 2,100 2,000 800 1,600,000
10/11/2023 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 9,200 19,320,000
09/11/2023 2,100 0.10 ▲ 4.76 2,000 2,200 2,000 47,900 100,590,000
08/11/2023 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 18,300 36,600,000
07/11/2023 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 18,100 36,200,000
06/11/2023 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 4,500 9,000,000
03/11/2023 2,100 0.20 ▲ 9.52 1,900 2,100 2,000 14,000 29,400,000
02/11/2023 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 42,100 79,990,000
01/11/2023 1,900 -0.10 ▼ -5.26 2,000 2,000 1,800 19,300 36,670,000
31/10/2023 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 8,600 16,340,000
30/10/2023 2,000 -0.10 ▼ -5.00 2,100 2,100 1,800 26,300 52,600,000
27/10/2023 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 5,200 10,920,000
26/10/2023 2,100 -0.20 ▼ -9.52 2,300 2,200 2,100 4,500 9,450,000
25/10/2023 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 32,900 75,670,000
24/10/2023 2,300 0.10 ▲ 4.35 2,200 2,300 2,200 2,100 4,830,000
23/10/2023 2,300 0.10 ▲ 4.35 2,200 2,300 2,100 2,500 5,750,000
20/10/2023 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 1,500 3,300,000
19/10/2023 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 12,700 27,940,000
18/10/2023 2,200 -0.10 ▼ -4.55 2,300 2,300 2,200 17,100 37,620,000
17/10/2023 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 500 1,150,000
16/10/2023 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 2,600 5,980,000
13/10/2023 2,300 -0.10 ▼ -4.35 2,400 2,400 2,300 1,600 3,680,000
12/10/2023 2,400 0.10 ▲ 4.17 2,300 2,400 2,400 7,300 17,520,000
11/10/2023 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 3,700 8,510,000
10/10/2023 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 8,100 18,630,000
09/10/2023 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 1,800 4,140,000
06/10/2023 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 3,300 7,590,000
05/10/2023 2,400 0.10 ▲ 4.17 2,300 2,400 2,200 1,500 3,600,000
04/10/2023 2,400 0.10 ▲ 4.17 2,300 2,400 2,200 1,200 2,880,000
03/10/2023 2,300 -0.10 ▼ -4.35 2,400 2,400 2,200 27,400 63,020,000
02/10/2023 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 27,900 66,960,000
29/09/2023 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 1,800 4,320,000
28/09/2023 2,300 -0.10 ▼ -4.35 2,400 2,500 2,300 28,400 65,320,000
27/09/2023 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 23,400 56,160,000
26/09/2023 2,500 0.10 ▲ 4.00 2,400 2,500 2,300 2,300 5,750,000
21/09/2023 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 172,000 447,200,000
20/09/2023 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 2,900 7,540,000
19/09/2023 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 9,300 23,250,000
18/09/2023 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 16,000 40,000,000
15/09/2023 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 5,800 15,080,000
14/09/2023 2,700 0.00 ■■ 0.00 2,700 2,800 2,500 6,300 17,010,000
13/09/2023 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 5,300 14,310,000
12/09/2023 2,800 0.10 ▲ 3.57 2,700 2,800 2,600 136,900 383,320,000
11/09/2023 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 5,000 13,500,000
08/09/2023 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 36,700 99,090,000
07/09/2023 2,700 0.10 ▲ 3.70 2,600 2,800 2,600 3,100 8,370,000
06/09/2023 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 47,800 124,280,000
05/09/2023 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 15,100 40,770,000
31/08/2023 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 6,300 16,380,000
30/08/2023 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 6,000 16,200,000
29/08/2023 2,600 0.00 ■■ 0.00 2,600 2,800 2,600 7,000 18,200,000
28/08/2023 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 11,500 29,900,000
25/08/2023 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 5,400 14,580,000
24/08/2023 2,800 0.20 ▲ 7.14 2,600 2,800 2,600 14,000 39,200,000
23/08/2023 2,800 0.30 ▲ 10.71 2,500 2,800 2,500 5,300 14,840,000
22/08/2023 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 20,000 50,000,000
21/08/2023 2,500 -0.30 ▼ -12.00 2,800 2,800 2,500 17,700 44,250,000
18/08/2023 2,800 2.80 ▲ 100.00 0 2,900 2,700 44,900 125,720,000
17/08/2023 2,900 0.00 ■■ 0.00 2,900 3,200 2,900 39,700 115,130,000
16/08/2023 3,000 0.00 ■■ 0.00 3,000 0 0 0 0
15/08/2023 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 15,600 46,800,000
14/08/2023 2,900 0.00 ■■ 0.00 2,900 3,300 2,800 25,600 74,240,000
11/08/2023 3,100 -0.10 ▼ -3.23 3,200 3,100 2,800 49,500 153,450,000
10/08/2023 3,000 -0.10 ▼ -3.33 3,100 3,400 2,800 75,500 226,500,000
09/08/2023 3,200 0.40 ▲ 12.50 2,800 3,200 2,800 271,600 869,120,000
08/08/2023 2,800 0.30 ▲ 10.71 2,500 2,800 2,600 129,800 363,440,000
07/08/2023 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 51,000 132,600,000
04/08/2023 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 17,600 44,000,000
03/08/2023 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 6,700 16,750,000
02/08/2023 2,600 0.10 ▲ 3.85 2,500 2,700 2,600 11,500 29,900,000
01/08/2023 2,600 -0.10 ▼ -3.85 2,700 2,700 2,400 67,200 174,720,000
31/07/2023 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 18,300 49,410,000
28/07/2023 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 8,100 21,870,000
27/07/2023 2,600 2.60 ▲ 100.00 0 2,600 2,500 5,700 14,820,000
26/07/2023 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 9,900 25,740,000
25/07/2023 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 15,700 42,390,000
24/07/2023 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 16,500 42,900,000
21/07/2023 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 26,700 69,420,000
20/07/2023 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 16,700 41,750,000
19/07/2023 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 28,400 73,840,000
18/07/2023 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 24,200 62,920,000
17/07/2023 2,700 0.30 ▲ 11.11 2,400 2,700 2,500 37,100 100,170,000
14/07/2023 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 30,500 76,250,000
13/07/2023 2,400 -0.10 ▼ -4.17 2,500 2,600 2,400 17,500 42,000,000
12/07/2023 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 22,000 55,000,000
11/07/2023 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 7,500 18,750,000
10/07/2023 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 10,400 26,000,000
07/07/2023 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 4,900 12,250,000
06/07/2023 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 2,500 6,250,000
05/07/2023 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 12,000 31,200,000
04/07/2023 2,600 0.20 ▲ 7.69 2,400 2,600 2,400 27,100 70,460,000
03/07/2023 2,400 -0.10 ▼ -4.17 2,500 2,400 2,400 39,900 95,760,000
30/06/2023 2,500 0.10 ▲ 4.00 2,400 2,600 2,500 7,500 18,750,000
29/06/2023 2,500 -0.20 ▼ -8.00 2,700 2,600 2,400 76,300 190,750,000
28/06/2023 2,600 -0.10 ▼ -3.85 2,700 2,800 2,600 24,000 62,400,000
27/06/2023 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 6,900 18,630,000
26/06/2023 2,700 -0.10 ▼ -3.70 2,800 2,800 2,700 14,600 39,420,000
23/06/2023 2,700 -0.20 ▼ -7.41 2,900 3,000 2,700 63,000 170,100,000
22/06/2023 2,900 0.10 ▲ 3.45 2,800 2,900 2,900 58,100 168,490,000
21/06/2023 2,800 2.80 ▲ 100.00 0 2,900 2,800 21,400 59,920,000
20/06/2023 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 19,000 53,200,000
19/06/2023 2,800 0.00 ■■ 0.00 2,800 3,000 2,800 47,600 133,280,000
16/06/2023 2,800 -0.20 ▼ -7.14 3,000 3,100 2,700 75,600 211,680,000
15/06/2023 2,900 -0.30 ▼ -10.34 3,200 3,400 2,800 106,300 308,270,000
14/06/2023 3,200 0.20 ▲ 6.25 3,000 3,400 3,000 130,500 417,600,000
13/06/2023 3,200 0.40 ▲ 12.50 2,800 3,200 2,700 191,400 612,480,000
12/06/2023 2,900 0.20 ▲ 6.90 2,700 2,900 2,600 21,200 61,480,000
09/06/2023 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 15,800 44,240,000
08/06/2023 2,800 0.20 ▲ 7.14 2,600 2,900 2,700 76,900 215,320,000
07/06/2023 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 111,200 300,240,000
06/06/2023 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 57,200 148,720,000
05/06/2023 2,600 0.10 ▲ 3.85 2,500 2,700 2,500 47,700 124,020,000
02/06/2023 2,400 -0.20 ▼ -8.33 2,600 2,600 2,400 98,600 236,640,000
01/06/2023 2,500 0.10 ▲ 4.00 2,400 2,700 2,400 129,100 322,750,000
31/05/2023 2,400 0.30 ▲ 12.50 2,100 2,400 2,300 53,000 127,200,000
30/05/2023 2,100 0.20 ▲ 9.52 1,900 2,100 2,000 85,600 179,760,000
29/05/2023 2,000 0.20 ▲ 10.00 1,800 2,000 1,900 207,500 415,000,000
26/05/2023 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 7,900 14,220,000
25/05/2023 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 16,300 29,340,000
24/05/2023 1,800 -0.10 ▼ -5.56 1,900 1,900 1,800 11,400 20,520,000
23/05/2023 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 1,400 2,660,000
22/05/2023 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 15,500 29,450,000
19/05/2023 1,900 0.10 ▲ 5.26 1,800 1,900 1,700 22,300 42,370,000
18/05/2023 1,800 -0.10 ▼ -5.56 1,900 1,900 1,800 12,700 22,860,000
17/05/2023 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 38,300 72,770,000
16/05/2023 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 14,300 27,170,000
15/05/2023 1,800 0.10 ▲ 5.56 1,700 1,900 1,600 18,200 32,760,000
12/05/2023 1,800 1.80 ▲ 100.00 0 2,000 1,700 16,200 29,160,000
11/05/2023 2,000 0.20 ▲ 10.00 1,800 2,000 1,900 49,400 98,800,000
10/05/2023 1,800 0.20 ▲ 11.11 1,600 1,800 1,600 156,500 281,700,000
09/05/2023 1,600 0.10 ▲ 6.25 1,500 1,700 1,600 15,700 25,120,000
08/05/2023 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 8,200 13,120,000
05/05/2023 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 7,000 11,200,000
04/05/2023 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 13,100 20,960,000
28/04/2023 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 2,100 3,360,000
27/04/2023 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 5,300 8,480,000
26/04/2023 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 4,000 6,800,000
25/04/2023 1,700 0.10 ▲ 5.88 1,600 1,700 1,700 300 510,000
24/04/2023 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 2,500 4,250,000
21/04/2023 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 18,500 29,600,000
20/04/2023 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 2,300 3,910,000
19/04/2023 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 2,000 3,400,000
18/04/2023 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 14,400 23,040,000
17/04/2023 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 4,200 7,140,000
14/04/2023 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 20,100 32,160,000
13/04/2023 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 2,300 3,910,000
12/04/2023 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 800 1,360,000
11/04/2023 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 7,100 12,070,000
10/04/2023 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 2,900 4,930,000
07/04/2023 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 32,300 54,910,000
06/04/2023 1,700 -0.10 ▼ -5.88 1,800 1,900 1,700 29,200 49,640,000
05/04/2023 1,800 0.00 ■■ 0.00 1,800 1,800 1,600 34,700 62,460,000
04/04/2023 1,800 0.10 ▲ 5.56 1,700 1,800 1,800 100 180,000
03/04/2023 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 9,400 16,920,000
31/03/2023 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 200 320,000
30/03/2023 1,800 0.10 ▲ 5.56 1,700 1,800 1,600 5,000 9,000,000
29/03/2023 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 10,200 18,360,000
28/03/2023 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 18,400 31,280,000
27/03/2023 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 4,800 8,160,000
24/03/2023 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 2,100 3,360,000
23/03/2023 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 2,100 3,360,000
22/03/2023 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 2,200 3,520,000
21/03/2023 1,700 0.10 ▲ 5.88 1,600 1,700 1,500 6,200 10,540,000
20/03/2023 1,600 -0.10 ▼ -6.25 1,700 1,600 1,600 12,200 19,520,000
17/03/2023 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 6,000 10,200,000
16/03/2023 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 1,800 3,060,000
15/03/2023 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 14,100 23,970,000
14/03/2023 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 200 340,000
13/03/2023 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 2,000 3,400,000
10/03/2023 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 14,100 23,970,000
09/03/2023 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 1,000 1,700,000
08/03/2023 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 600 1,020,000
07/03/2023 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 5,000 8,500,000
06/03/2023 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 7,200 12,960,000
03/03/2023 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 5,900 10,620,000
02/03/2023 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 3,100 5,580,000
01/03/2023 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 11,200 19,040,000
28/02/2023 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 2,300 4,140,000
27/02/2023 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 2,000 3,400,000
24/02/2023 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 4,000 6,800,000
23/02/2023 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 9,700 17,460,000
22/02/2023 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 900 1,620,000
21/02/2023 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 11,600 22,040,000
20/02/2023 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 10,700 19,260,000
17/02/2023 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 12,800 23,040,000
16/02/2023 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 500 900,000
15/02/2023 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 5,700 10,260,000
14/02/2023 1,900 0.20 ▲ 10.53 1,700 1,900 1,700 7,700 14,630,000
13/02/2023 1,800 0.00 ■■ 0.00 1,800 1,800 1,600 10,900 19,620,000
10/02/2023 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 4,500 8,100,000
09/02/2023 1,900 0.10 ▲ 5.26 1,800 1,900 1,900 10,800 20,520,000
08/02/2023 1,700 -0.10 ▼ -5.88 1,800 1,900 1,700 300 510,000
07/02/2023 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 3,400 6,120,000
06/02/2023 1,800 -0.10 ▼ -5.56 1,900 1,900 1,800 4,600 8,280,000
03/02/2023 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 19,800 37,620,000
02/02/2023 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 7,400 14,060,000
01/02/2023 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 6,900 13,110,000
31/01/2023 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 5,900 11,210,000
30/01/2023 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 15,800 30,020,000
27/01/2023 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 21,300 36,210,000
19/01/2023 1,700 0.10 ▲ 5.88 1,600 1,700 1,700 21,300 36,210,000
18/01/2023 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 13,900 23,630,000
17/01/2023 1,600 0.00 ■■ 0.00 1,600 1,800 1,600 8,000 12,800,000
16/01/2023 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 9,300 15,810,000
13/01/2023 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 6,700 11,390,000
12/01/2023 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 6,600 11,220,000
11/01/2023 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 22,200 37,740,000
10/01/2023 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 7,300 13,140,000
09/01/2023 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 4,000 7,200,000
06/01/2023 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 1,000 1,800,000
05/01/2023 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 200 380,000
04/01/2023 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 19,100 34,380,000
03/01/2023 1,700 -0.10 ▼ -5.88 1,800 1,800 1,700 13,500 22,950,000
30/12/2022 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 6,900 11,730,000
29/12/2022 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 2,900 4,930,000
28/12/2022 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 2,700 4,590,000
27/12/2022 1,800 0.20 ▲ 11.11 1,600 1,800 1,700 5,100 9,180,000
26/12/2022 1,600 -0.20 ▼ -12.50 1,800 1,700 1,600 49,000 78,400,000
23/12/2022 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 4,300 7,740,000
22/12/2022 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 19,000 34,200,000
21/12/2022 1,700 -0.10 ▼ -5.88 1,800 1,800 1,700 11,600 19,720,000
20/12/2022 1,800 -0.10 ▼ -5.56 1,900 1,800 1,700 14,100 25,380,000
19/12/2022 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 800 1,520,000
15/12/2022 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 2,900 5,510,000
14/12/2022 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 11,000 19,800,000
13/12/2022 1,900 0.00 ■■ 0.00 1,900 1,900 1,700 28,300 53,770,000
12/12/2022 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 13,500 25,650,000
09/12/2022 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 20,900 39,710,000
08/12/2022 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 16,200 30,780,000
07/12/2022 2,000 -0.10 ▼ -5.00 2,100 2,100 1,900 17,200 34,400,000
06/12/2022 2,100 -0.10 ▼ -4.76 2,200 2,200 2,000 51,100 107,310,000
05/12/2022 2,200 0.10 ▲ 4.55 2,100 2,300 2,100 26,800 58,960,000
02/12/2022 2,200 0.00 ■■ 0.00 2,200 2,200 2,000 56,500 124,300,000
01/12/2022 2,100 0.00 ■■ 0.00 2,100 2,400 2,000 106,000 222,600,000
30/11/2022 2,100 0.20 ▲ 9.52 1,900 2,100 2,000 72,000 151,200,000
29/11/2022 1,900 0.20 ▲ 10.53 1,700 1,900 1,800 81,900 155,610,000
28/11/2022 1,700 0.20 ▲ 11.76 1,500 1,700 1,600 59,800 101,660,000
25/11/2022 1,600 0.10 ▲ 6.25 1,500 1,600 1,400 26,100 41,760,000
24/11/2022 1,600 0.10 ▲ 6.25 1,500 1,600 1,400 6,900 11,040,000
23/11/2022 1,600 -0.10 ▼ -6.25 1,700 1,800 1,500 41,700 66,720,000
22/11/2022 1,700 0.10 ▲ 5.88 1,600 1,800 1,500 69,800 118,660,000
21/11/2022 1,600 0.20 ▲ 12.50 1,400 1,600 1,500 31,600 50,560,000
18/11/2022 1,400 0.20 ▲ 14.29 1,200 1,400 1,400 57,000 79,800,000
17/11/2022 1,300 0.10 ▲ 7.69 1,200 1,300 1,300 29,300 38,090,000
16/11/2022 1,300 0.10 ▲ 7.69 1,200 1,300 1,100 22,700 29,510,000
15/11/2022 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 12,100 15,730,000
14/11/2022 1,300 -0.10 ▼ -7.69 1,400 1,300 1,300 8,200 10,660,000
11/11/2022 1,400 -0.10 ▼ -7.14 1,500 1,600 1,400 19,000 26,600,000
10/11/2022 1,500 -0.20 ▼ -13.33 1,700 1,600 1,500 17,300 25,950,000
09/11/2022 1,700 -0.10 ▼ -5.88 1,800 1,800 1,600 9,100 15,470,000
08/11/2022 1,800 -0.10 ▼ -5.56 1,900 1,800 1,700 5,800 10,440,000
07/11/2022 1,900 0.10 ▲ 5.26 1,800 1,900 1,900 1,400 2,660,000
04/11/2022 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 3,400 6,120,000
03/11/2022 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 100 190,000
02/11/2022 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 11,800 22,420,000
01/11/2022 2,000 0.20 ▲ 10.00 1,800 2,000 1,900 1,900 3,800,000
31/10/2022 1,800 -0.20 ▼ -11.11 2,000 2,100 1,800 2,100 3,780,000
28/10/2022 1,900 0.00 ■■ 0.00 1,900 2,100 1,900 15,700 29,830,000
27/10/2022 1,900 0.10 ▲ 5.26 1,800 1,900 1,900 10,500 19,950,000
26/10/2022 1,800 -0.10 ▼ -5.56 1,900 1,900 1,800 17,200 30,960,000
25/10/2022 2,000 0.10 ▲ 5.00 1,900 2,000 1,700 2,800 5,600,000
24/10/2022 1,900 -0.20 ▼ -10.53 2,100 2,100 1,800 46,500 88,350,000
21/10/2022 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 14,500 31,900,000
20/10/2022 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 10,700 23,540,000
19/10/2022 2,200 0.00 ■■ 0.00 2,200 2,400 2,200 11,600 25,520,000
18/10/2022 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 29,900 65,780,000
17/10/2022 2,200 -0.10 ▼ -4.55 2,300 2,300 2,200 10,200 22,440,000
14/10/2022 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 42,900 98,670,000
13/10/2022 2,300 0.10 ▲ 4.35 2,200 2,500 2,100 32,100 73,830,000
12/10/2022 2,200 0.10 ▲ 4.55 2,100 2,200 2,200 2,700 5,940,000
11/10/2022 2,000 -0.20 ▼ -10.00 2,200 2,300 2,000 23,300 46,600,000
07/10/2022 2,400 -0.10 ▼ -4.17 2,500 2,400 2,300 11,700 28,080,000
06/10/2022 2,500 0.10 ▲ 4.00 2,400 2,600 2,500 1,100 2,750,000
05/10/2022 2,500 0.10 ▲ 4.00 2,400 2,500 2,400 56,400 141,000,000
04/10/2022 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 18,600 46,500,000
03/10/2022 2,400 -0.10 ▼ -4.17 2,500 2,500 2,400 10,900 26,160,000
30/09/2022 2,500 -0.20 ▼ -8.00 2,700 2,600 2,400 27,200 68,000,000
29/09/2022 2,700 0.10 ▲ 3.70 2,600 2,800 2,600 23,700 63,990,000
28/09/2022 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 16,300 44,010,000
27/09/2022 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 6,800 18,360,000
26/09/2022 2,800 -0.10 ▼ -3.57 2,900 2,900 2,600 7,200 20,160,000
23/09/2022 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 21,400 62,060,000
22/09/2022 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 19,200 57,600,000
21/09/2022 2,900 0.10 ▲ 3.45 2,800 3,000 2,700 15,500 44,950,000
20/09/2022 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 23,700 66,360,000
19/09/2022 2,800 -0.10 ▼ -3.57 2,900 2,900 2,800 4,600 12,880,000
16/09/2022 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 5,600 16,240,000
15/09/2022 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 8,100 24,300,000
14/09/2022 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 11,300 33,900,000
13/09/2022 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 9,000 27,000,000
12/09/2022 3,000 0.10 ▲ 3.33 2,900 3,100 3,000 1,300 3,900,000
09/09/2022 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 3,900 11,310,000
08/09/2022 2,900 -0.10 ▼ -3.45 3,000 3,000 2,700 34,700 100,630,000
07/09/2022 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 4,300 12,900,000
06/09/2022 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 3,500 10,500,000
05/09/2022 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 8,500 26,350,000
31/08/2022 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 14,100 43,710,000
30/08/2022 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 19,400 60,140,000
29/08/2022 3,000 -0.20 ▼ -6.67 3,200 3,100 2,900 43,900 131,700,000
26/08/2022 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 100,600 321,920,000
25/08/2022 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 14,200 45,440,000
24/08/2022 3,200 0.10 ▲ 3.13 3,100 3,300 3,100 7,600 24,320,000
23/08/2022 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 15,700 50,240,000
22/08/2022 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 8,700 26,970,000
19/08/2022 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 18,100 56,110,000
18/08/2022 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 27,700 88,640,000
17/08/2022 3,300 -0.10 ▼ -3.03 3,400 3,400 3,300 48,300 159,390,000
16/08/2022 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 23,600 80,240,000
15/08/2022 3,400 0.10 ▲ 2.94 3,300 3,400 3,300 13,700 46,580,000
12/08/2022 3,400 -0.20 ▼ -5.88 3,600 3,500 3,200 63,800 216,920,000
11/08/2022 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 62,100 223,560,000
10/08/2022 3,500 0.10 ▲ 2.86 3,400 3,700 3,500 122,800 429,800,000
09/08/2022 3,500 0.30 ▲ 8.57 3,200 3,500 3,200 99,800 349,300,000
08/08/2022 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 14,400 46,080,000
05/08/2022 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 9,200 29,440,000
04/08/2022 3,300 0.10 ▲ 3.03 3,200 3,300 3,100 10,800 35,640,000
03/08/2022 3,200 0.20 ▲ 6.25 3,000 3,300 3,100 50,700 162,240,000
02/08/2022 3,200 0.20 ▲ 6.25 3,000 3,200 2,900 106,500 340,800,000
01/08/2022 2,900 -0.10 ▼ -3.45 3,000 3,100 2,900 10,000 29,000,000
29/07/2022 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 2,700 8,100,000
28/07/2022 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 32,400 97,200,000
27/07/2022 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 8,600 25,800,000
26/07/2022 3,000 0.10 ▲ 3.33 2,900 3,100 2,900 2,600 7,800,000
25/07/2022 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 29,000 84,100,000
22/07/2022 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 8,100 24,300,000
21/07/2022 3,000 -0.10 ▼ -3.33 3,100 3,200 3,000 5,400 16,200,000
20/07/2022 3,100 0.10 ▲ 3.23 3,000 3,200 3,000 32,600 101,060,000
19/07/2022 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 15,500 46,500,000
18/07/2022 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 19,200 57,600,000
15/07/2022 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 23,700 71,100,000
14/07/2022 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 9,500 27,550,000
13/07/2022 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 13,600 40,800,000
12/07/2022 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 13,800 41,400,000
11/07/2022 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 8,000 23,200,000
08/07/2022 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 18,800 54,520,000
07/07/2022 2,800 -0.10 ▼ -3.57 2,900 3,000 2,800 16,500 46,200,000
06/07/2022 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 19,600 56,840,000
05/07/2022 2,800 -0.30 ▼ -10.71 3,100 2,900 2,800 9,700 27,160,000
04/07/2022 3,000 0.20 ▲ 6.67 2,800 3,200 2,900 10,500 31,500,000
01/07/2022 2,900 -0.20 ▼ -6.90 3,100 2,900 2,800 17,800 51,620,000
30/06/2022 3,200 -0.10 ▼ -3.13 3,300 3,200 3,000 28,400 90,880,000
29/06/2022 3,300 0.30 ▲ 9.09 3,000 3,400 3,200 69,100 228,030,000
28/06/2022 3,100 0.40 ▲ 12.90 2,700 3,100 2,700 148,700 460,970,000
27/06/2022 2,800 0.20 ▲ 7.14 2,600 2,800 2,600 47,600 133,280,000
24/06/2022 2,600 0.10 ▲ 3.85 2,500 2,700 2,600 23,000 59,800,000
23/06/2022 2,600 0.20 ▲ 7.69 2,400 2,600 2,300 15,500 40,300,000
22/06/2022 2,500 0.10 ▲ 4.00 2,400 2,600 2,400 47,500 118,750,000
21/06/2022 2,400 -0.10 ▼ -4.17 2,500 2,500 2,400 19,300 46,320,000
20/06/2022 2,300 -0.30 ▼ -13.04 2,600 2,700 2,300 24,400 56,120,000
17/06/2022 2,600 -0.40 ▼ -15.38 3,000 2,700 2,600 70,900 184,340,000
16/06/2022 2,900 -0.10 ▼ -3.45 3,000 3,100 2,900 28,600 82,940,000
15/06/2022 2,900 -0.40 ▼ -13.79 3,300 3,300 2,900 61,100 177,190,000
14/06/2022 3,300 -0.10 ▼ -3.03 3,400 3,400 2,900 18,600 61,380,000
13/06/2022 3,300 -0.30 ▼ -9.09 3,600 3,600 3,300 37,200 122,760,000
10/06/2022 3,600 -0.10 ▼ -2.78 3,700 3,800 3,500 38,500 138,600,000
09/06/2022 3,800 0.10 ▲ 2.63 3,700 3,800 3,600 9,400 35,720,000
08/06/2022 3,700 0.10 ▲ 2.70 3,600 3,800 3,600 18,700 69,190,000
07/06/2022 3,600 -0.20 ▼ -5.56 3,800 3,800 3,500 33,400 120,240,000
06/06/2022 3,800 0.10 ▲ 2.63 3,700 3,900 3,800 39,200 148,960,000
03/06/2022 3,700 -0.10 ▼ -2.70 3,800 3,900 3,500 22,800 84,360,000
02/06/2022 3,800 -0.10 ▼ -2.63 3,900 4,000 3,800 49,700 188,860,000
01/06/2022 3,900 -0.10 ▼ -2.56 4,000 4,000 3,800 29,100 113,490,000
31/05/2022 4,000 0.10 ▲ 2.50 3,900 4,100 3,800 72,900 291,600,000
30/05/2022 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 41,500 161,850,000
27/05/2022 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 36,800 143,520,000
26/05/2022 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 63,100 252,400,000
25/05/2022 4,000 0.20 ▲ 5.00 3,800 4,100 3,900 20,900 83,600,000
24/05/2022 4,000 0.10 ▲ 2.50 3,900 4,000 3,700 26,700 106,800,000
23/05/2022 4,000 0.00 ■■ 0.00 4,000 4,200 3,800 112,000 448,000,000
20/05/2022 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 11,600 47,560,000
19/05/2022 3,900 -0.30 ▼ -7.69 4,200 4,100 3,900 16,900 65,910,000
18/05/2022 4,200 0.10 ▲ 2.38 4,100 4,300 4,100 32,900 138,180,000
17/05/2022 4,100 0.10 ▲ 2.44 4,000 4,300 3,900 41,500 170,150,000
16/05/2022 3,900 0.20 ▲ 5.13 3,700 4,100 3,700 17,400 67,860,000
13/05/2022 3,600 -0.40 ▼ -11.11 4,000 4,000 3,400 30,900 111,240,000
12/05/2022 4,000 -0.20 ▼ -5.00 4,200 4,200 4,000 14,300 57,200,000
11/05/2022 4,200 0.10 ▲ 2.38 4,100 4,200 4,100 11,600 48,720,000
10/05/2022 4,100 0.10 ▲ 2.44 4,000 4,200 3,800 27,200 111,520,000
09/05/2022 4,100 -0.40 ▼ -9.76 4,500 4,400 3,900 35,600 145,960,000
29/04/2022 5,000 0.20 ▲ 4.00 4,800 5,000 4,600 44,400 222,000,000
28/04/2022 4,800 0.40 ▲ 8.33 4,400 4,900 4,600 35,700 171,360,000
27/04/2022 4,500 0.30 ▲ 6.67 4,200 4,500 4,200 42,500 191,250,000
26/04/2022 4,400 0.10 ▲ 2.27 4,300 4,400 3,900 38,400 168,960,000
25/04/2022 4,300 0.20 ▲ 4.65 4,100 4,300 4,300 2,400 10,320,000
23/04/2022 4,100 0.20 ▲ 4.88 3,900 4,300 3,400 6,200 25,420,000
22/04/2022 4,100 0.20 ▲ 4.88 3,900 4,300 3,400 6,200 25,420,000
21/04/2022 4,000 -0.50 ▼ -12.50 4,500 4,000 3,900 9,810 39,240,000
20/04/2022 4,200 -0.50 ▼ -11.90 4,700 4,700 4,200 7,360 30,912,000
19/04/2022 4,600 -0.60 ▼ -13.04 5,200 5,200 4,500 7,550 34,730,000
18/04/2022 5,100 -0.70 ▼ -13.73 5,800 5,500 5,000 7,520 38,352,000
16/04/2022 5,700 -0.30 ▼ -5.26 6,000 6,000 5,700 960 5,472,000
15/04/2022 5,700 -0.30 ▼ -5.26 6,000 6,000 5,700 9,600 54,720,000
14/04/2022 6,000 0.50 ▲ 8.33 5,500 6,000 5,800 95,200 571,200,000
13/04/2022 5,800 -0.30 ▼ -5.17 6,100 6,200 5,200 108,800 631,040,000
12/04/2022 5,800 -0.60 ▼ -10.34 6,400 6,600 5,800 52,600 305,080,000
08/04/2022 6,300 -0.20 ▼ -3.17 6,500 6,600 6,000 42,000 264,600,000
07/04/2022 6,500 -0.10 ▼ -1.54 6,600 6,600 6,400 29,700 193,050,000
06/04/2022 6,600 -0.20 ▼ -3.03 6,800 6,800 6,500 73,400 484,440,000
05/04/2022 6,600 -0.30 ▼ -4.55 6,900 7,000 6,600 39,700 262,020,000
04/04/2022 6,900 0.40 ▲ 5.80 6,500 7,000 6,800 30,800 212,520,000
01/04/2022 6,800 0.00 ■■ 0.00 6,800 6,800 6,400 87,000 591,600,000
31/03/2022 6,800 -0.20 ▼ -2.94 7,000 7,000 6,700 117,000 795,600,000
30/03/2022 6,900 -0.20 ▼ -2.90 7,100 7,200 6,900 172,700 1,191,630,000
29/03/2022 7,200 0.10 ▲ 1.39 7,100 7,300 7,000 108,200 779,040,000
28/03/2022 7,100 -0.10 ▼ -1.41 7,200 7,200 6,900 169,600 1,204,160,000
25/03/2022 7,300 0.10 ▲ 1.37 7,200 7,300 7,100 92,600 675,980,000
24/03/2022 7,300 0.10 ▲ 1.37 7,200 7,300 7,100 116,000 846,800,000
23/03/2022 7,300 -0.10 ▼ -1.37 7,400 7,400 7,100 262,800 1,918,440,000
22/03/2022 7,400 0.10 ▲ 1.35 7,300 7,500 7,300 89,400 661,560,000
21/03/2022 7,300 -0.10 ▼ -1.37 7,400 7,400 7,200 154,000 1,124,200,000
18/03/2022 7,300 -0.10 ▼ -1.37 7,400 7,800 7,300 135,000 985,500,000
17/03/2022 7,400 0.10 ▲ 1.35 7,300 7,700 7,300 111,600 825,840,000
16/03/2022 7,400 0.20 ▲ 2.70 7,200 7,600 7,200 112,300 831,020,000
15/03/2022 7,400 0.30 ▲ 4.05 7,100 7,500 6,800 71,500 529,100,000
14/03/2022 7,000 -0.40 ▼ -5.71 7,400 7,700 6,900 174,100 1,218,700,000
11/03/2022 7,300 -0.40 ▼ -5.48 7,700 8,000 7,200 417,800 3,049,940,000
10/03/2022 8,000 0.00 ■■ 0.00 8,000 8,100 7,500 221,200 1,769,600,000
09/03/2022 8,000 0.40 ▲ 5.00 7,600 8,700 7,700 280,100 2,240,800,000
08/03/2022 7,800 1.00 ▲ 12.82 6,800 7,800 6,600 947,700 7,392,060,000
07/03/2022 6,800 0.10 ▲ 1.47 6,700 6,900 6,700 150,400 1,022,720,000
04/03/2022 6,700 0.10 ▲ 1.49 6,600 6,800 6,600 133,400 893,780,000
03/03/2022 6,700 0.20 ▲ 2.99 6,500 6,800 6,400 89,200 597,640,000
02/03/2022 6,500 -0.20 ▼ -3.08 6,700 6,700 6,400 66,900 434,850,000
01/03/2022 6,700 0.30 ▲ 4.48 6,400 6,800 6,500 140,500 941,350,000
28/02/2022 6,500 0.10 ▲ 1.54 6,400 6,500 6,400 55,900 363,350,000
25/02/2022 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 67,600 432,640,000
24/02/2022 6,400 -0.30 ▼ -4.69 6,700 6,700 6,200 281,400 1,800,960,000
23/02/2022 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 44,600 298,820,000
22/02/2022 6,800 0.00 ■■ 0.00 6,800 7,100 6,600 123,200 837,760,000
21/02/2022 7,100 0.70 ▲ 9.86 6,400 7,300 6,300 294,600 2,091,660,000
18/02/2022 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 59,400 380,160,000
17/02/2022 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 35,000 224,000,000
16/02/2022 6,500 0.10 ▲ 1.54 6,400 6,500 6,300 97,400 633,100,000
15/02/2022 6,300 -0.20 ▼ -3.17 6,500 6,400 6,300 30,500 192,150,000
14/02/2022 6,500 -0.10 ▼ -1.54 6,600 6,600 6,400 23,700 154,050,000
11/02/2022 6,600 -0.10 ▼ -1.52 6,700 6,700 6,500 70,200 463,320,000
10/02/2022 6,700 0.10 ▲ 1.49 6,600 6,800 6,500 31,100 208,370,000
09/02/2022 6,700 0.10 ▲ 1.49 6,600 6,700 6,500 55,700 373,190,000
08/02/2022 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 67,300 437,450,000
07/02/2022 6,700 0.70 ▲ 10.45 6,000 6,700 6,200 72,900 488,430,000
28/01/2022 6,100 0.20 ▲ 3.28 5,900 6,200 5,900 45,000 274,500,000
27/01/2022 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 27,800 166,800,000
26/01/2022 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 20,300 121,800,000
25/01/2022 6,000 -0.10 ▼ -1.67 6,100 6,200 5,800 51,800 310,800,000
24/01/2022 6,100 -0.70 ▼ -11.48 6,800 6,800 5,800 71,700 437,370,000
21/01/2022 6,700 0.10 ▲ 1.49 6,600 6,900 6,600 54,800 367,160,000
20/01/2022 6,800 0.50 ▲ 7.35 6,300 6,900 6,100 51,100 347,480,000
19/01/2022 6,200 -0.20 ▼ -3.23 6,400 6,600 6,000 73,900 458,180,000
18/01/2022 6,300 -0.80 ▼ -12.70 7,100 6,800 6,100 108,500 683,550,000
17/01/2022 6,700 0.10 ▲ 1.49 6,600 7,400 6,700 75,000 502,500,000
14/01/2022 7,000 -0.10 ▼ -1.43 7,100 7,300 6,100 76,900 538,300,000
13/01/2022 7,000 -0.90 ▼ -12.86 7,900 8,100 6,800 503,700 3,525,900,000
12/01/2022 8,000 -0.60 ▼ -7.50 8,600 8,600 7,600 231,200 1,849,600,000
11/01/2022 8,600 -0.40 ▼ -4.65 9,000 9,000 8,400 193,000 1,659,800,000
10/01/2022 8,900 0.60 ▲ 6.74 8,300 9,500 8,100 443,700 3,948,930,000
07/01/2022 8,300 0.10 ▲ 1.20 8,200 8,500 8,100 282,800 2,347,240,000
06/01/2022 8,200 0.40 ▲ 4.88 7,800 8,500 7,700 334,200 2,740,440,000
05/01/2022 7,900 -0.10 ▼ -1.27 8,000 8,200 7,600 231,900 1,832,010,000
04/01/2022 7,900 0.10 ▲ 1.27 7,800 8,200 7,600 93,300 737,070,000
31/12/2021 8,200 -0.30 ▼ -3.66 8,200 8,000 7,600 186,100 1,526,020,000
30/12/2021 8,000 -0.40 ▼ -5.00 8,400 8,500 7,900 158,900 1,271,200,000
29/12/2021 8,400 0.30 ▲ 3.57 8,100 8,800 8,300 190,200 1,597,680,000
22/12/2021 7,700 0.70 ▲ 9.09 7,000 7,900 6,900 615,800 4,741,660,000
21/12/2021 7,000 -0.10 ▼ -1.43 7,100 7,100 6,900 102,600 718,200,000
20/12/2021 7,100 -0.10 ▼ -1.41 7,200 7,300 7,000 76,300 541,730,000
17/12/2021 7,200 0.30 ▲ 4.17 6,900 7,600 6,900 272,800 1,964,160,000
16/12/2021 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 153,500 1,059,150,000
15/12/2021 7,000 -0.10 ▼ -1.43 7,100 7,200 6,900 131,300 919,100,000
14/12/2021 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 82,100 574,700,000
13/12/2021 7,200 0.20 ▲ 2.78 7,000 7,300 6,900 135,200 973,440,000
10/12/2021 7,100 -0.10 ▼ -1.41 7,200 7,200 6,900 95,900 680,890,000
09/12/2021 7,200 0.10 ▲ 1.39 7,100 7,300 7,000 90,500 651,600,000
08/12/2021 7,200 0.30 ▲ 4.17 6,900 7,300 6,800 109,100 785,520,000
07/12/2021 7,000 0.00 ■■ 0.00 7,000 7,200 6,500 187,200 1,310,400,000
06/12/2021 7,000 -0.80 ▼ -11.43 7,800 7,400 6,700 201,300 1,409,100,000
03/12/2021 7,600 -0.20 ▼ -2.63 7,800 8,400 7,600 202,200 1,536,720,000
02/12/2021 7,900 0.60 ▲ 7.59 7,300 7,900 7,400 471,400 3,724,060,000
01/12/2021 7,500 0.40 ▲ 5.33 7,100 7,500 7,000 210,400 1,578,000,000
30/11/2021 7,000 0.10 ▲ 1.43 6,900 7,400 7,000 149,000 1,043,000,000
29/11/2021 7,100 0.10 ▲ 1.41 7,000 7,400 6,500 183,200 1,300,720,000
26/11/2021 6,900 -0.20 ▼ -2.90 7,100 7,400 6,800 119,000 821,100,000
25/11/2021 7,100 -0.30 ▼ -4.23 7,400 7,400 6,900 182,300 1,294,330,000
24/11/2021 7,300 0.30 ▲ 4.11 7,000 7,600 7,000 117,100 854,830,000
23/11/2021 7,200 -0.30 ▼ -4.17 7,500 7,300 6,800 101,400 730,080,000
22/11/2021 7,000 -1.00 ▼ -14.29 8,000 8,000 6,900 297,200 2,080,400,000
19/11/2021 7,900 0.30 ▲ 3.80 7,600 8,600 7,000 429,700 3,394,630,000
18/11/2021 7,800 0.50 ▲ 6.41 7,300 7,800 7,300 194,400 1,516,320,000
17/11/2021 7,500 0.30 ▲ 4.00 7,200 8,000 6,800 362,100 2,715,750,000
16/11/2021 7,000 -0.60 ▼ -8.57 7,600 7,900 6,900 410,700 2,874,900,000
15/11/2021 7,900 1.00 ▲ 12.66 6,900 7,900 7,000 585,600 4,626,240,000
12/11/2021 6,900 0.40 ▲ 5.80 6,500 7,100 6,700 378,100 2,608,890,000
11/11/2021 6,700 0.40 ▲ 5.97 6,300 6,800 6,300 285,700 1,914,190,000
10/11/2021 6,500 0.30 ▲ 4.62 6,200 6,500 6,000 142,000 923,000,000
09/11/2021 6,200 0.20 ▲ 3.23 6,000 6,400 6,100 168,100 1,042,220,000
08/11/2021 6,200 0.10 ▲ 1.61 6,100 6,200 5,900 312,900 1,939,980,000
05/11/2021 6,200 -0.10 ▼ -1.61 6,300 6,400 5,800 195,200 1,210,240,000
04/11/2021 6,500 -0.30 ▼ -4.62 6,800 6,600 6,000 14,010 91,065,000
03/11/2021 6,400 0.10 ▲ 1.56 6,300 7,200 6,300 327,500 2,096,000,000
02/11/2021 6,600 0.80 ▲ 12.12 5,800 6,600 5,700 746,900 4,929,540,000
01/11/2021 5,900 0.20 ▲ 3.39 5,700 5,900 5,400 181,700 1,072,030,000
29/10/2021 5,600 -0.30 ▼ -5.36 5,900 6,000 5,600 226,300 1,267,280,000
28/10/2021 5,800 -0.20 ▼ -3.45 6,000 6,000 5,700 264,400 1,533,520,000
27/10/2021 6,000 0.10 ▲ 1.67 5,900 6,200 5,900 320,000 1,920,000,000
26/10/2021 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 131,300 787,800,000
25/10/2021 5,900 0.10 ▲ 1.69 5,800 6,400 5,600 222,700 1,313,930,000
22/10/2021 6,000 0.40 ▲ 6.67 5,600 6,400 5,100 594,900 3,569,400,000
21/10/2021 5,400 -0.10 ▼ -1.85 5,500 6,200 5,300 196,800 1,062,720,000
20/10/2021 5,600 0.70 ▲ 12.50 4,900 5,600 5,100 367,200 2,056,320,000
19/10/2021 5,100 0.30 ▲ 5.88 4,800 5,200 4,700 372,200 1,898,220,000
18/10/2021 4,800 0.10 ▲ 2.08 4,700 4,900 4,700 123,000 590,400,000
15/10/2021 4,800 0.20 ▲ 4.17 4,600 4,900 4,500 154,200 740,160,000
14/10/2021 4,700 0.20 ▲ 4.26 4,500 4,700 4,500 131,000 615,700,000
13/10/2021 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 178,700 822,020,000
12/10/2021 4,700 -0.10 ▼ -2.13 4,800 4,800 4,600 125,000 587,500,000
11/10/2021 4,900 -0.10 ▼ -2.04 5,000 5,200 4,600 159,000 779,100,000
08/10/2021 5,000 0.20 ▲ 4.00 4,800 5,200 4,800 287,700 1,438,500,000
07/10/2021 4,900 0.20 ▲ 4.08 4,700 4,900 4,700 146,800 719,320,000
06/10/2021 4,800 0.60 ▲ 12.50 4,200 4,800 4,300 182,800 877,440,000
05/10/2021 4,200 -0.40 ▼ -9.52 4,600 4,900 4,000 226,400 950,880,000
04/10/2021 4,600 -0.80 ▼ -17.39 4,900 4,900 4,600 330,800 1,521,680,000
01/10/2021 5,300 0.40 ▲ 7.55 4,900 5,600 5,100 209,000 1,107,700,000
30/09/2021 5,100 0.60 ▲ 11.76 4,500 5,100 3,900 309,100 1,576,410,000
29/09/2021 4,600 -0.40 ▼ -8.70 5,000 5,500 4,300 463,700 2,133,020,000
28/09/2021 5,000 -0.80 ▼ -16.00 6,800 5,000 5,000 42,200 211,000,000
27/09/2021 5,800 -1.00 ▼ -17.24 6,800 5,800 5,800 21,000 121,800,000
24/09/2021 6,800 -1.10 ▼ -16.18 7,900 7,500 6,800 99,400 675,920,000
23/09/2021 7,600 0.10 ▲ 1.32 7,500 8,600 6,500 623,200 4,736,320,000
22/09/2021 7,500 0.90 ▲ 12.00 6,600 7,500 7,500 50,700 380,250,000
21/09/2021 6,600 0.80 ▲ 12.12 5,800 6,600 6,200 96,100 634,260,000
20/09/2021 5,800 0.70 ▲ 12.07 5,100 5,800 5,300 144,700 839,260,000
17/09/2021 5,200 0.60 ▲ 11.54 4,600 5,200 4,900 368,900 1,918,280,000
16/09/2021 4,700 0.60 ▲ 12.77 4,100 4,700 4,100 1,179,600 5,544,120,000
15/09/2021 4,100 0.50 ▲ 12.20 3,600 4,100 4,100 343,000 1,406,300,000
14/09/2021 3,600 0.40 ▲ 11.11 3,200 3,600 3,200 162,700 585,720,000
13/09/2021 3,200 0.40 ▲ 12.50 2,800 3,200 2,800 253,900 812,480,000
10/09/2021 2,800 0.30 ▲ 10.71 2,500 2,800 2,600 443,100 1,240,680,000
09/09/2021 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 110,900 288,340,000
08/09/2021 2,500 -0.10 ▼ -4.00 2,600 2,500 2,400 102,500 256,250,000
07/09/2021 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 205,900 535,340,000
06/09/2021 2,700 0.20 ▲ 7.41 2,500 2,700 2,600 162,200 437,940,000
01/09/2021 2,600 0.20 ▲ 7.69 2,400 2,600 2,400 109,900 285,740,000
31/08/2021 2,400 0.10 ▲ 4.17 2,300 2,500 2,300 77,100 185,040,000
30/08/2021 2,400 0.10 ▲ 4.17 2,300 2,400 2,200 105,200 252,480,000
27/08/2021 2,400 -0.10 ▼ -4.17 2,500 2,500 2,200 155,300 372,720,000
26/08/2021 2,500 -0.10 ▼ -4.00 2,600 2,600 2,400 57,500 143,750,000
25/08/2021 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 63,000 163,800,000
24/08/2021 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 76,900 192,250,000
23/08/2021 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 62,200 161,720,000
20/08/2021 2,700 0.30 ▲ 11.11 2,400 2,700 2,400 324,300 875,610,000
19/08/2021 2,500 -0.10 ▼ -4.00 2,600 2,500 2,300 185,500 463,750,000
18/08/2021 2,600 -0.30 ▼ -11.54 2,900 3,000 2,500 319,400 830,440,000
17/08/2021 2,900 0.30 ▲ 10.34 2,600 2,900 2,800 220,400 639,160,000
16/08/2021 2,600 0.30 ▲ 11.54 2,300 2,600 2,400 306,000 795,600,000
13/08/2021 2,500 0.30 ▲ 12.00 2,200 2,500 2,100 334,200 835,500,000
12/08/2021 2,100 -0.10 ▼ -4.76 2,200 2,200 2,100 147,700 310,170,000
11/08/2021 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 86,700 190,740,000
10/08/2021 2,300 0.20 ▲ 8.70 2,100 2,300 2,100 143,200 329,360,000
09/08/2021 2,100 -0.10 ▼ -4.76 2,200 2,200 2,100 113,500 238,350,000
06/08/2021 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 103,800 228,360,000
05/08/2021 2,300 0.20 ▲ 8.70 2,100 2,300 2,100 94,400 217,120,000
04/08/2021 2,200 0.10 ▲ 4.55 2,100 2,200 1,900 151,700 333,740,000
03/08/2021 2,000 -0.20 ▼ -10.00 2,200 2,200 2,000 113,100 226,200,000
02/08/2021 2,200 -0.10 ▼ -4.55 2,300 2,300 2,100 74,000 162,800,000
30/07/2021 2,300 0.30 ▲ 13.04 2,000 2,300 2,000 379,800 873,540,000
29/07/2021 2,100 0.20 ▲ 9.52 1,900 2,100 1,900 308,700 648,270,000
28/07/2021 2,000 0.20 ▲ 10.00 1,800 2,000 1,800 37,900 75,800,000
27/07/2021 1,800 -0.10 ▼ -5.56 1,900 1,900 1,700 326,500 587,700,000
26/07/2021 1,900 -0.30 ▼ -15.79 2,400 2,400 1,900 416,900 792,110,000
23/07/2021 2,200 -0.20 ▼ -9.09 2,400 2,400 2,200 23,800 52,360,000
22/07/2021 2,300 0.10 ▲ 4.35 2,200 2,500 2,200 112,800 259,440,000
21/07/2021 2,200 -0.20 ▼ -9.09 2,400 2,500 2,100 289,300 636,460,000
20/07/2021 2,500 0.00 ■■ 0.00 2,500 2,600 2,200 80,600 201,500,000
19/07/2021 2,500 0.20 ▲ 8.00 2,300 2,600 2,300 381,600 954,000,000
16/07/2021 2,300 -0.30 ▼ -13.04 2,600 2,500 2,300 271,300 623,990,000
15/07/2021 2,500 -0.20 ▼ -8.00 2,700 3,000 2,500 37,100 92,750,000
14/07/2021 2,700 0.20 ▲ 7.41 2,500 2,800 2,500 95,000 256,500,000
13/07/2021 2,600 -0.10 ▼ -3.85 2,700 2,700 2,400 31,300 81,380,000
12/07/2021 2,500 -0.30 ▼ -12.00 2,800 3,000 2,500 3,300 8,250,000
09/07/2021 2,800 -0.30 ▼ -10.71 3,100 2,900 2,800 45,900 128,520,000
08/07/2021 3,100 0.10 ▲ 3.23 3,000 3,200 2,800 10,100 31,310,000
07/07/2021 3,000 -0.10 ▼ -3.33 3,100 3,000 2,900 7,500 22,500,000
06/07/2021 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 169,100 524,210,000
05/07/2021 3,100 -0.10 ▼ -3.23 3,200 3,200 2,900 5,800 17,980,000
02/07/2021 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 11,200 35,840,000
01/07/2021 3,100 -0.10 ▼ -3.23 3,200 3,300 2,900 13,500 41,850,000
30/06/2021 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 121,500 388,800,000
29/06/2021 3,100 -0.20 ▼ -6.45 3,300 3,300 3,100 73,500 227,850,000
28/06/2021 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 21,500 68,800,000
25/06/2021 3,200 -0.20 ▼ -6.25 3,400 3,300 3,000 21,400 68,480,000
24/06/2021 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 100 340,000
23/06/2021 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 39,400 133,960,000
22/06/2021 3,400 0.20 ▲ 5.88 3,200 3,400 3,000 35,600 121,040,000
21/06/2021 3,300 0.10 ▲ 3.03 3,200 3,400 3,000 6,700 22,110,000
18/06/2021 3,300 0.20 ▲ 6.06 3,100 3,300 3,100 23,000 75,900,000
17/06/2021 3,100 -0.10 ▼ -3.23 3,200 3,300 2,900 11,700 36,270,000
16/06/2021 3,200 0.00 ■■ 0.00 3,200 3,400 3,000 8,100 25,920,000
15/06/2021 3,300 -0.10 ▼ -3.03 3,400 3,300 3,200 2,900 9,570,000
14/06/2021 3,400 0.00 ■■ 0.00 3,400 3,500 3,200 111,500 379,100,000
11/06/2021 3,400 0.10 ▲ 2.94 3,300 3,500 3,100 115,100 391,340,000
10/06/2021 3,300 0.00 ■■ 0.00 3,300 3,300 2,900 74,400 245,520,000
09/06/2021 3,300 -0.10 ▼ -3.03 3,400 3,500 2,900 86,600 285,780,000
08/06/2021 3,500 0.40 ▲ 11.43 3,100 3,500 2,800 220,300 771,050,000
07/06/2021 3,100 -0.10 ▼ -3.23 3,200 3,400 2,900 51,000 158,100,000
04/06/2021 3,300 0.10 ▲ 3.03 3,200 3,400 3,100 27,500 90,750,000
03/06/2021 3,300 0.40 ▲ 12.12 2,900 3,300 2,600 228,900 755,370,000
02/06/2021 3,000 0.30 ▲ 10.00 2,700 3,000 2,500 68,800 206,400,000
01/06/2021 2,800 0.00 ■■ 0.00 2,800 3,000 2,500 53,000 148,400,000
31/05/2021 2,800 0.20 ▲ 7.14 2,600 2,900 2,400 78,500 219,800,000
28/05/2021 2,700 0.10 ▲ 3.70 2,600 2,900 2,400 79,200 213,840,000
27/05/2021 2,600 -0.10 ▼ -3.85 2,700 2,800 2,500 7,000 18,200,000
26/05/2021 2,700 -0.10 ▼ -3.70 2,800 2,900 2,700 10,200 27,540,000
25/05/2021 2,800 -0.10 ▼ -3.57 2,900 3,100 2,800 73,300 205,240,000
24/05/2021 3,000 0.30 ▲ 10.00 2,700 3,000 2,600 77,000 231,000,000
21/05/2021 2,900 0.20 ▲ 6.90 2,700 2,900 2,500 29,900 86,710,000
20/05/2021 2,700 -0.10 ▼ -3.70 2,800 2,800 2,700 31,300 84,510,000
19/05/2021 2,800 -0.20 ▼ -7.14 3,000 3,000 2,800 45,200 126,560,000
18/05/2021 3,000 0.20 ▲ 6.67 2,800 3,000 2,900 51,700 155,100,000
17/05/2021 2,800 0.30 ▲ 10.71 2,500 2,800 2,600 105,500 295,400,000
14/05/2021 2,700 -0.10 ▼ -3.70 2,800 2,700 2,400 87,600 236,520,000
13/05/2021 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 14,000 39,200,000
12/05/2021 2,900 0.20 ▲ 6.90 2,700 2,900 2,600 22,400 64,960,000
11/05/2021 2,700 0.20 ▲ 7.41 2,500 2,700 2,500 59,500 160,650,000
10/05/2021 2,700 0.00 ■■ 0.00 2,700 3,000 2,300 41,800 112,860,000
07/05/2021 2,700 -0.30 ▼ -11.11 3,000 3,000 2,600 139,700 377,190,000
06/05/2021 3,100 0.10 ▲ 3.23 3,000 3,100 2,900 11,800 36,580,000
05/05/2021 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 59,900 185,690,000
04/05/2021 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 1,000 3,200,000
29/04/2021 3,200 0.10 ▲ 3.13 3,100 3,400 3,200 61,000 195,200,000
28/04/2021 3,100 0.40 ▲ 12.90 2,700 3,100 2,900 82,900 256,990,000
27/04/2021 3,000 0.00 ■■ 0.00 3,000 3,100 2,600 78,400 235,200,000
26/04/2021 2,900 -0.30 ▼ -10.34 3,200 3,400 2,900 60,600 175,740,000
23/04/2021 3,200 -0.30 ▼ -9.38 3,500 3,300 3,000 49,800 159,360,000
22/04/2021 3,400 0.10 ▲ 2.94 3,300 3,700 3,400 58,900 200,260,000
20/04/2021 3,500 0.40 ▲ 11.43 3,100 3,500 3,000 154,300 540,050,000
19/04/2021 3,100 -0.40 ▼ -12.90 3,500 3,700 3,000 203,200 629,920,000
16/04/2021 3,700 -0.20 ▼ -5.41 3,900 3,900 3,400 252,500 934,250,000
15/04/2021 3,900 -0.10 ▼ -2.56 4,000 4,000 3,800 109,700 427,830,000
14/04/2021 4,200 0.20 ▲ 4.76 4,000 4,200 3,700 225,400 946,680,000
13/04/2021 4,000 0.50 ▲ 12.50 3,500 4,000 3,800 449,200 1,796,800,000
12/04/2021 3,700 0.40 ▲ 10.81 3,300 3,700 3,300 210,400 778,480,000
09/04/2021 3,300 -0.10 ▼ -3.03 3,400 3,500 3,200 228,000 752,400,000
08/04/2021 3,500 0.20 ▲ 5.71 3,300 3,700 3,300 214,800 751,800,000
07/04/2021 3,300 0.40 ▲ 12.12 2,900 3,300 3,200 247,900 818,070,000
06/04/2021 2,900 0.30 ▲ 10.34 2,600 2,900 2,700 288,500 836,650,000
05/04/2021 2,700 0.20 ▲ 7.41 2,500 2,800 2,500 138,000 372,600,000
02/04/2021 2,600 0.10 ▲ 3.85 2,500 2,600 2,300 121,500 315,900,000
01/04/2021 2,500 -0.10 ▼ -4.00 2,600 2,700 2,500 64,200 160,500,000
31/03/2021 2,700 0.10 ▲ 3.70 2,600 2,800 2,600 73,700 198,990,000
30/03/2021 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 195,400 508,040,000
29/03/2021 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 95,800 249,080,000
26/03/2021 2,600 0.00 ■■ 0.00 2,600 2,800 2,400 61,400 159,640,000
25/03/2021 2,600 0.30 ▲ 11.54 2,300 2,600 2,300 231,100 600,860,000
24/03/2021 2,400 0.00 ■■ 0.00 2,400 2,400 2,200 37,200 89,280,000
23/03/2021 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 12,900 30,960,000
22/03/2021 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 35,700 85,680,000
19/03/2021 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 48,200 120,500,000
18/03/2021 2,400 -0.10 ▼ -4.17 2,500 2,700 2,400 48,200 115,680,000
17/03/2021 2,500 0.30 ▲ 12.00 2,200 2,500 2,300 281,500 703,750,000
16/03/2021 2,300 0.10 ▲ 4.35 2,200 2,300 2,200 45,600 104,880,000
15/03/2021 2,300 0.10 ▲ 4.35 2,200 2,300 2,200 21,200 48,760,000
12/03/2021 2,200 -0.10 ▼ -4.55 2,300 2,300 2,100 68,900 151,580,000
11/03/2021 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 49,600 114,080,000
10/03/2021 2,300 -0.20 ▼ -8.70 2,500 2,500 2,300 43,200 99,360,000
09/03/2021 2,500 0.10 ▲ 4.00 2,400 2,600 2,400 99,400 248,500,000
08/03/2021 2,400 0.30 ▲ 12.50 2,100 2,400 2,200 130,700 313,680,000
05/03/2021 2,300 0.10 ▲ 4.35 2,200 2,300 2,100 114,600 263,580,000
04/03/2021 2,100 -0.20 ▼ -9.52 2,300 2,300 2,000 150,800 316,680,000
03/03/2021 2,300 0.10 ▲ 4.35 2,200 2,400 2,200 121,600 279,680,000
02/03/2021 2,200 0.20 ▲ 9.09 2,000 2,300 2,100 111,000 244,200,000
01/03/2021 2,000 0.20 ▲ 10.00 1,800 2,000 1,800 122,000 244,000,000
26/02/2021 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 38,500 69,300,000
25/02/2021 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 19,300 34,740,000
24/02/2021 1,700 0.00 ■■ 0.00 1,700 1,900 1,700 26,300 44,710,000
23/02/2021 1,700 -0.10 ▼ -5.88 1,800 1,800 1,600 33,800 57,460,000
22/02/2021 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 44,200 79,560,000
19/02/2021 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 200 340,000
18/02/2021 1,900 0.10 ▲ 5.26 1,800 1,900 1,700 81,800 155,420,000
17/02/2021 1,900 0.20 ▲ 10.53 1,700 1,900 1,600 33,100 62,890,000
09/02/2021 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 5,800 9,860,000
08/02/2021 1,700 -0.10 ▼ -5.88 1,900 1,800 1,600 16,700 28,390,000
05/02/2021 1,800 -0.10 ▼ -5.56 1,900 1,900 1,700 45,400 81,720,000
05/01/2021 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 300 540,000
04/01/2021 1,800 0.20 ▲ 11.11 1,600 1,800 1,700 90,900 163,620,000
31/12/2020 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 7,500 12,000,000
30/12/2020 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 15,200 25,840,000
29/12/2020 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 1,840 2,944,000
28/12/2020 1,600 -0.20 ▼ -12.50 1,800 1,800 1,600 8,770 14,032,000
27/12/2020 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 620 1,116,000
25/12/2020 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 620 1,116,000
24/12/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,700 5,590 10,621,000
23/12/2020 1,900 0.00 ■■ 0.00 1,900 2,100 1,700 34,070 64,733,000
22/12/2020 1,900 0.20 ▲ 10.53 1,700 1,900 1,800 7,790 14,801,000
21/12/2020 1,700 0.20 ▲ 11.76 1,500 1,700 1,600 6,140 10,438,000
20/12/2020 1,600 0.20 ▲ 12.50 1,400 1,600 1,400 29,390 47,024,000
18/12/2020 1,600 0.20 ▲ 12.50 1,400 1,600 1,400 29,390 47,024,000
17/12/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,400 2,650 3,710,000
16/12/2020 1,300 0.00 ■■ 0.00 1,300 1,400 1,200 300 390,000
15/12/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 2,030 2,639,000
14/12/2020 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 120 144,000
13/12/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 30 39,000
11/12/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 30 39,000
10/12/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 510 663,000
09/12/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 210 273,000
08/12/2020 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 290 348,000
07/12/2020 1,200 0.00 ■■ 0.00 1,200 1,300 1,100 5,560 6,672,000
04/12/2020 1,200 0.10 ▲ 8.33 1,100 1,200 1,200 18,200 21,840,000
03/12/2020 1,100 -0.10 ▼ -9.09 1,200 1,300 1,100 2,280 2,508,000
02/12/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 350 420,000
01/12/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 2,100 2,520,000
30/11/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 4,400 5,280,000
27/11/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 17,100 20,520,000
26/11/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 7,800 9,360,000
25/11/2020 1,100 -0.10 ▼ -9.09 1,200 1,200 1,100 9,500 10,450,000
24/11/2020 1,100 -0.10 ▼ -9.09 1,200 1,200 1,100 5,500 6,050,000
23/11/2020 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 54,200 65,040,000
20/11/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 10,600 13,780,000
19/11/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,300 28,400 36,920,000
18/11/2020 1,200 0.00 ■■ 0.00 1,200 1,300 1,100 42,500 51,000,000
17/11/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 19,200 23,040,000
06/11/2020 1,200 0.10 ▲ 8.33 1,100 1,200 1,100 6,400 7,680,000
05/11/2020 1,100 -0.10 ▼ -9.09 1,200 1,200 1,100 4,900 5,390,000
04/11/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 61,800 74,160,000
03/11/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 74,600 89,520,000
02/11/2020 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 3,230 3,876,000
30/10/2020 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 200 240,000
29/10/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 400 520,000
28/10/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 2,000 2,600,000
27/10/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 1,100 1,430,000
26/10/2020 1,300 -0.10 ▼ -7.69 1,400 1,300 1,300 3,300 4,290,000
23/10/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,400 200 280,000
22/10/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 2,460 3,198,000
21/10/2020 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 5,800 6,960,000
20/10/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 70 91,000
19/10/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 7,000 9,100,000
16/10/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 4,700 6,110,000
15/10/2020 1,300 -0.10 ▼ -7.69 1,400 1,300 1,300 12,000 15,600,000
14/10/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 1,120 1,568,000
13/10/2020 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 1,800 2,340,000
12/10/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 1,070 1,391,000
09/10/2020 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 9,900 12,870,000
08/10/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 4,000 5,600,000
07/10/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 37,400 48,620,000
06/10/2020 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 1,600 1,920,000
05/10/2020 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 6,900 8,280,000
02/10/2020 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 250 300,000
01/10/2020 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 2,120 2,544,000
30/09/2020 1,200 -0.10 ▼ -8.33 1,300 1,400 1,200 590 708,000
29/09/2020 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 4,500 5,850,000
28/09/2020 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 28,100 36,530,000
25/09/2020 1,300 -0.10 ▼ -7.69 1,400 1,300 1,300 600 780,000
24/09/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,200 29,300 41,020,000
23/09/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 27,500 35,750,000
22/09/2020 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 1,060 1,378,000
21/09/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 27,500 38,500,000
18/09/2020 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 510 714,000
17/09/2020 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 52,600 73,640,000
16/09/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,400 180,100 252,140,000
15/09/2020 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 10,900 14,170,000
14/09/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 3,400 4,420,000
11/09/2020 1,300 0.00 ■■ 0.00 1,300 1,400 1,200 5,800 7,540,000
10/09/2020 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 11,200 14,560,000
09/09/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 33,600 47,040,000
08/09/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,400 10 14,000
07/09/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 2,090 2,717,000
04/09/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 7,400 9,620,000
03/09/2020 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 82,800 107,640,000
01/09/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 120 168,000
31/08/2020 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 69,200 89,960,000
28/08/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 304,700 426,580,000
27/08/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,300 143,700 186,810,000
26/08/2020 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 50,300 60,360,000
25/08/2020 1,200 -0.10 ▼ -8.33 1,300 1,200 1,200 2,000 2,400,000
24/08/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 700 910,000
21/08/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 22,600 29,380,000
20/08/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 7,200 8,640,000
19/08/2020 1,200 -0.10 ▼ -8.33 1,300 1,200 1,200 4,000 4,800,000
18/08/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 5,700 7,410,000
17/08/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 23,600 30,680,000
14/08/2020 1,200 -0.10 ▼ -8.33 1,300 1,200 1,200 3,000 3,600,000
13/08/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 500 650,000
12/08/2020 1,200 -0.10 ▼ -8.33 1,300 1,200 1,200 14,600 17,520,000
11/08/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 4,760 6,188,000
10/08/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 60 78,000
07/08/2020 1,200 0.10 ▲ 8.33 1,100 1,200 1,200 13,000 15,600,000
06/08/2020 1,100 -0.10 ▼ -9.09 1,200 1,300 1,100 410 451,000
05/08/2020 1,200 -0.10 ▼ -8.33 1,300 1,200 1,200 4,600 5,520,000
04/08/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 11,300 14,690,000
03/08/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 1,100 1,430,000
31/07/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 45,000 54,000,000
30/07/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 61,100 73,320,000
29/07/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 8,600 10,320,000
28/07/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 53,800 64,560,000
27/07/2020 1,200 -0.10 ▼ -8.33 1,300 1,200 1,200 5,200 6,240,000
24/07/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 40,200 52,260,000
23/07/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 35,300 45,890,000
22/07/2020 1,200 -0.10 ▼ -8.33 1,300 1,200 1,200 6,000 7,200,000
21/07/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 180 234,000
20/07/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 25,800 33,540,000
17/07/2020 1,300 -1.30 ▼ -100.00 1,300 0 0 0 0
16/07/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 830 1,079,000
15/07/2020 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 36,400 43,680,000
14/07/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,300 500 650,000
13/07/2020 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 26,900 32,280,000
10/07/2020 1,300 -1.30 ▼ -100.00 1,300 0 0 0 0
09/07/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 480 624,000
08/07/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 1,120 1,456,000
07/07/2020 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 10,700 12,840,000
06/07/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 3,600 4,680,000
03/07/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,300 100 130,000
02/07/2020 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 20,900 25,080,000
01/07/2020 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 1,860 2,232,000
30/06/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 17,100 20,520,000
29/06/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 3,310 3,972,000
26/06/2020 1,200 0.00 ■■ 0.00 1,200 1,300 1,100 185,100 222,120,000
25/06/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 9,300 11,160,000
24/06/2020 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 30,900 37,080,000
23/06/2020 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 15,000 18,000,000
22/06/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 39,200 50,960,000
19/06/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 108,300 140,790,000
18/06/2020 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 31,700 38,040,000
17/06/2020 1,200 -0.10 ▼ -8.33 1,300 1,400 1,200 410,200 492,240,000
16/06/2020 1,300 -0.10 ▼ -7.69 1,400 1,300 1,300 36,800 47,840,000
15/06/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 148,800 208,320,000
12/06/2020 1,400 -0.10 ▼ -7.14 1,500 1,400 1,400 65,900 92,260,000
11/06/2020 1,500 0.10 ▲ 6.67 1,400 1,500 1,400 552,200 828,300,000
10/06/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,200 120,200 168,280,000
09/06/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 229,500 298,350,000
08/06/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 215,900 280,670,000
06/06/2020 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 7,810 10,153,000
05/06/2020 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 7,810 10,153,000
04/06/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 2,400 3,360,000
03/06/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 32,040 44,856,000
02/06/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 16,830 21,879,000
01/06/2020 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 3,450 4,140,000
31/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 6,350 8,255,000
29/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 6,350 8,255,000
28/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 4,090 5,317,000
27/05/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 2,980 3,874,000
26/05/2020 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 940 1,128,000
25/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 260 338,000
24/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 12,240 15,912,000
22/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 12,240 15,912,000
21/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 10,610 13,793,000
20/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 820 1,066,000
19/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 900 1,170,000
18/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 2,110 2,743,000
17/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 100 130,000
15/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 100 130,000
14/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 200 260,000
13/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 360 468,000
12/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 1,000 1,300,000
11/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 80 104,000
10/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 440 572,000
08/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 440 572,000
07/05/2020 1,300 -1.30 ▼ -100.00 1,300 0 0 0 0
06/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 160 208,000
05/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 60 78,000
04/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 330 429,000
29/04/2020 1,300 -1.30 ▼ -100.00 1,300 0 0 0 0
28/04/2020 1,300 -1.30 ▼ -100.00 1,300 0 0 0 0
27/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 160 208,000
26/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 20 26,000
24/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 20 26,000
23/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 1,010 1,313,000
22/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 8,550 11,115,000
21/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 20 26,000
20/04/2020 1,300 -1.30 ▼ -100.00 1,300 0 0 0 0
19/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 420 546,000
17/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 420 546,000
16/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 420 546,000
15/04/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 370 481,000
14/04/2020 1,200 -0.10 ▼ -8.33 1,300 1,200 1,200 3,360 4,032,000
13/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 300 390,000
12/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 260 338,000
10/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 260 338,000
09/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 560 728,000
08/04/2020 1,300 -1.30 ▼ -100.00 1,300 0 0 0 0
07/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 110 143,000
06/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 750 975,000
03/04/2020 1,300 -1.30 ▼ -100.00 1,300 0 0 0 0
02/04/2020 1,300 -0.10 ▼ -7.69 1,400 1,300 1,300 1,010 1,313,000
01/04/2020 1,300 -0.10 ▼ -7.69 1,400 1,300 1,300 1,010 1,313,000
31/03/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 200 280,000
30/03/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,200 1,640 2,296,000
29/03/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 10 13,000
27/03/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 10 13,000
26/03/2020 1,300 -0.10 ▼ -7.69 1,400 1,300 1,300 230 299,000
25/03/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,200 800 1,120,000
24/03/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 160 208,000
23/03/2020 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 840 1,008,000
22/03/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 1,240 1,612,000
20/03/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 1,240 1,612,000
19/03/2020 1,300 -0.10 ▼ -7.69 1,400 1,300 1,300 2,510 3,263,000
18/03/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 6,770 9,478,000
17/03/2020 1,400 -1.40 ▼ -100.00 1,400 0 0 0 0
16/03/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 2,400 3,360,000
13/03/2020 1,400 0.00 ■■ 0.00 1,400 1,500 1,300 78,000 109,200,000
12/03/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 11,800 16,520,000
11/03/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 500 650,000
10/03/2020 1,300 -0.10 ▼ -7.69 1,400 1,300 1,300 40 52,000
09/03/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 3,420 4,788,000
06/03/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 340 476,000
05/03/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 100 130,000
04/03/2020 1,300 -0.10 ▼ -7.69 1,400 1,300 1,300 100 130,000
03/03/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,400 50 70,000
02/03/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 1,000 1,300,000
28/02/2020 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 2,460 3,198,000
27/02/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 100 130,000
26/02/2020 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 350 455,000
25/02/2020 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 400 520,000
24/02/2020 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 200 260,000
21/02/2020 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 3,400 4,420,000
20/02/2020 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 40 56,000
19/02/2020 1,500 0.10 ▲ 6.67 1,400 1,500 1,500 70 105,000
17/02/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,400 1,500 2,100,000
15/02/2020 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 120 156,000
14/02/2020 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 120 156,000
13/02/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,400 200 280,000
12/02/2020 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 820 1,066,000
11/02/2020 1,300 -0.10 ▼ -7.69 1,400 1,300 1,300 320 416,000
10/02/2020 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 580 812,000
09/02/2020 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 7,120 9,968,000
07/02/2020 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 7,120 9,968,000
06/02/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 3,340 5,010,000
05/02/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 2,520 3,780,000
04/02/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 1,700 2,550,000
03/02/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 1,610 2,415,000
02/02/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 870 1,305,000
31/01/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 870 1,305,000
30/01/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 830 1,245,000
22/01/2020 1,500 -1.50 ▼ -100.00 1,500 0 0 0 0
21/01/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 500 750,000
20/01/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 4,500 6,750,000
17/01/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 400 600,000
16/01/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 100 150,000
15/01/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 30,100 45,150,000
13/01/2020 1,500 -1.50 ▼ -100.00 1,500 0 0 0 0
10/01/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 1,530 2,295,000
09/01/2020 1,500 0.10 ▲ 6.67 1,400 1,500 1,500 100 150,000
08/01/2020 1,400 -0.10 ▼ -7.14 1,500 1,400 1,400 500 700,000
07/01/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 820 1,230,000
06/01/2020 1,500 -1.50 ▼ -100.00 1,500 0 0 0 0
03/01/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 100 150,000
02/01/2020 1,500 0.10 ▲ 6.67 1,400 1,500 1,400 130 195,000
31/12/2019 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 11,000 15,400,000
30/12/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 30 45,000
27/12/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,400 9,100 13,650,000
26/12/2019 1,400 -0.10 ▼ -7.14 1,500 1,400 1,400 5,000 7,000,000
25/12/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 10 15,000
24/12/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 800 1,200,000
23/12/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,400 1,140 1,710,000
20/12/2019 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 25,700 35,980,000
19/12/2019 1,400 0.10 ▲ 7.14 1,300 1,400 1,400 13,700 19,180,000
18/12/2019 1,300 -0.10 ▼ -7.69 1,400 1,500 1,300 2,110 2,743,000
17/12/2019 1,400 -0.10 ▼ -7.14 1,500 1,400 1,400 310 434,000
16/12/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,500 100 150,000
13/12/2019 1,400 -0.10 ▼ -7.14 1,500 1,400 1,400 14,900 20,860,000
12/12/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,500 100 150,000
11/12/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 5,000 7,000,000
10/12/2019 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 3,300 4,620,000
09/12/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 4,300 6,450,000
06/12/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 200 300,000
05/12/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 70 105,000
04/12/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,500 100 150,000
03/12/2019 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 900 1,260,000
02/12/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 4,000 6,000,000
29/11/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 500 750,000
28/11/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 4,600 6,900,000
27/11/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,500 300 450,000
26/11/2019 1,400 -0.10 ▼ -7.14 1,500 1,400 1,400 7,100 9,940,000
25/11/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 1,140 1,710,000
22/11/2019 1,500 -1.50 ▼ -100.00 1,500 0 0 0 0
21/11/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 41,200 61,800,000
20/11/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 210 315,000
19/11/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 100 150,000
18/11/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 2,900 4,350,000
15/11/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 10 15,000
14/11/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,500 3,600 5,400,000
13/11/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 900 1,260,000
12/11/2019 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 2,200 3,080,000
11/11/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 3,200 4,800,000
08/11/2019 1,500 -1.50 ▼ -100.00 1,500 0 0 0 0
07/11/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 1,700 2,550,000
06/11/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 100 150,000
05/11/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 100 150,000
04/11/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 10,000 15,000,000
01/11/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 17,400 26,100,000
31/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 3,700 5,550,000
30/10/2019 1,500 -1.50 ▼ -100.00 1,500 0 0 0 0
29/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 5,000 7,500,000
28/10/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,400 2,800 4,200,000
25/10/2019 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 6,600 9,240,000
24/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 100 150,000
23/10/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,400 1,100 1,650,000
22/10/2019 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 6,300 8,820,000
21/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 10,600 15,900,000
18/10/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,400 370 555,000
17/10/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 1,200 1,680,000
16/10/2019 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 670 938,000
15/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 5,500 8,250,000
14/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 100 150,000
11/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 600 900,000
10/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 160 240,000
09/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 10,500 15,750,000
08/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 10,400 15,600,000
07/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 28,600 42,900,000
04/10/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,400 20,600 30,900,000
03/10/2019 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 12,100 16,940,000
02/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 1,800 2,700,000
01/10/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,400 540 810,000
30/09/2019 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 1,670 2,338,000
27/09/2019 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 4,500 6,300,000
26/09/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 1,300 1,950,000
25/09/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 790 1,185,000
24/09/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 850 1,275,000
23/09/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,400 1,100 1,650,000
20/09/2019 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 6,330 8,862,000
19/09/2019 1,400 0.10 ▲ 7.14 1,300 1,400 1,400 2,900 4,060,000
18/09/2019 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 37,700 49,010,000
17/09/2019 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 20 28,000
16/09/2019 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 920 1,196,000
13/09/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 2,600 3,640,000
12/09/2019 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 900 1,260,000
11/09/2019 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 2,800 3,640,000
10/09/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 20 28,000
09/09/2019 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 3,500 4,900,000
06/09/2019 1,300 -0.10 ▼ -7.69 1,400 1,500 1,300 9,100 11,830,000
05/09/2019 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 1,830 2,562,000
04/09/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 2,060 3,090,000
03/09/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 640 960,000
30/08/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 1,030 1,545,000
29/08/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 80 120,000
28/08/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 80 120,000
27/08/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,500 20 30,000
26/08/2019 1,400 -0.10 ▼ -7.14 1,500 1,400 1,400 270 378,000
23/08/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 30 45,000
22/08/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 490 735,000
21/08/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,500 10 15,000
20/08/2019 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 500 700,000
19/08/2019 1,400 -0.10 ▼ -7.14 1,500 1,400 1,400 790 1,106,000
16/08/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 2,110 3,165,000
15/08/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,400 2,230 3,345,000
14/08/2019 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 1,400 1,960,000
13/08/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,500 330 495,000
12/08/2019 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 2,470 3,458,000
09/08/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,400 2,270 3,405,000
08/08/2019 1,400 0.10 ▲ 7.14 1,300 1,400 1,400 1,790 2,506,000
07/08/2019 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 9,430 12,259,000
06/08/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 6,920 9,688,000
05/08/2019 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 8,930 12,502,000
02/08/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,300 5,430 8,145,000
01/08/2019 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 1,600 2,240,000
31/07/2019 1,500 0.00 ■■ 0.00 1,500 1,600 1,400 12,150 18,225,000
30/07/2019 1,500 -0.10 ▼ -6.67 1,600 1,600 1,500 10,950 16,425,000
29/07/2019 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 2,620 4,192,000
26/07/2019 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 4,560 7,296,000
25/07/2019 1,500 -0.10 ▼ -6.67 1,600 1,700 1,500 3,850 5,775,000
24/07/2019 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 3,600 5,760,000
23/07/2019 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 10,650 17,040,000
22/07/2019 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 1,760 2,992,000
19/07/2019 1,800 -0.10 ▼ -5.56 1,900 1,900 1,800 4,190 7,542,000
18/07/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 4,020 7,638,000
17/07/2019 1,900 -0.10 ▼ -5.26 2,000 2,000 1,800 2,740 5,206,000
16/07/2019 2,000 -0.10 ▼ -5.00 2,100 2,000 1,900 2,820 5,640,000
15/07/2019 2,100 0.00 ■■ 0.00 2,100 2,100 1,900 7,240 15,204,000
12/07/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 300 630,000
11/07/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 730 1,533,000
10/07/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 870 1,827,000
09/07/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 40 84,000
08/07/2019 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 1,080 2,268,000
05/07/2019 2,000 -0.10 ▼ -5.00 2,100 2,000 2,000 260 520,000
04/07/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 160 336,000
03/07/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 100 210,000
02/07/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 100 210,000
01/07/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 10 21,000
28/06/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 670 1,407,000
27/06/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 990 2,079,000
26/06/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 460 966,000
25/06/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 600 1,260,000
24/06/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 810 1,701,000
21/06/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 1,740 3,654,000
20/06/2019 2,100 0.10 ▲ 4.76 2,000 2,100 1,900 1,360 2,856,000
19/06/2019 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 730 1,460,000
18/06/2019 2,000 -0.10 ▼ -5.00 2,100 2,000 2,000 630 1,260,000
17/06/2019 2,100 0.10 ▲ 4.76 2,000 2,100 2,100 160 336,000
16/06/2019 2,000 -0.10 ▼ -5.00 2,100 2,200 2,000 2,380 4,760,000
14/06/2019 2,000 -0.10 ▼ -5.00 2,100 2,200 2,000 2,380 4,760,000
13/06/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 160 336,000
11/06/2019 2,200 -0.10 ▼ -4.55 2,300 2,300 2,100 6,950 15,290,000
10/06/2019 2,300 0.10 ▲ 4.35 2,200 2,300 2,200 300 690,000
09/06/2019 2,200 -0.10 ▼ -4.55 2,300 2,300 2,200 220 484,000
07/06/2019 2,200 -0.10 ▼ -4.55 2,300 2,300 2,200 220 484,000
06/06/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,100 1,140 2,622,000
05/06/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 1,150 2,645,000
04/06/2019 2,300 0.10 ▲ 4.35 2,200 2,300 2,100 550 1,265,000
03/06/2019 2,200 -0.10 ▼ -4.55 2,300 2,300 2,100 1,810 3,982,000
02/06/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,100 2,680 6,164,000
31/05/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,100 2,680 6,164,000
30/05/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 3,460 7,958,000
29/05/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 560 1,288,000
28/05/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 1,060 2,438,000
27/05/2019 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 4,000 9,200,000
26/05/2019 2,300 -0.10 ▼ -4.35 2,400 2,400 2,300 3,380 7,774,000
24/05/2019 2,300 -0.10 ▼ -4.35 2,400 2,400 2,300 3,380 7,774,000
23/05/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 1,400 3,360,000
22/05/2019 2,400 -0.10 ▼ -4.17 2,500 2,400 2,400 1,020 2,448,000
21/05/2019 2,500 0.10 ▲ 4.00 2,400 2,500 2,500 50 125,000
20/05/2019 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 860 2,064,000
19/05/2019 2,400 -0.20 ▼ -8.33 2,600 2,500 2,400 4,470 10,728,000
17/05/2019 2,400 -0.20 ▼ -8.33 2,600 2,500 2,400 4,470 10,728,000
16/05/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 210 546,000
15/05/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 1,800 4,680,000
14/05/2019 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 2,110 5,486,000
13/05/2019 2,500 -0.10 ▼ -4.00 2,600 2,600 2,400 4,100 10,250,000
12/05/2019 2,600 -0.10 ▼ -3.85 2,700 2,700 2,500 13,370 34,762,000
10/05/2019 2,600 -0.10 ▼ -3.85 2,700 2,700 2,500 13,370 34,762,000
09/05/2019 2,700 -0.10 ▼ -3.70 2,800 2,800 2,600 9,420 25,434,000
08/05/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 2,900 8,120,000
07/05/2019 2,800 0.20 ▲ 7.14 2,600 2,800 2,500 13,430 37,604,000
06/05/2019 2,600 0.20 ▲ 7.69 2,400 2,600 2,300 14,710 38,246,000
05/05/2019 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 4,860 11,664,000
03/05/2019 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 4,860 11,664,000
02/05/2019 2,400 -0.10 ▼ -4.17 2,500 2,500 2,400 1,780 4,272,000
01/05/2019 2,500 0.20 ▲ 8.00 2,300 2,500 2,200 9,540 23,850,000
30/04/2019 2,500 0.20 ▲ 8.00 2,300 2,500 2,200 9,540 23,850,000
29/04/2019 2,500 0.20 ▲ 8.00 2,300 2,500 2,200 9,540 23,850,000
28/04/2019 2,500 0.20 ▲ 8.00 2,300 2,500 2,200 9,540 23,850,000
26/04/2019 2,500 0.20 ▲ 8.00 2,300 2,500 2,200 9,540 23,850,000
25/04/2019 2,300 -0.10 ▼ -4.35 2,400 2,400 2,300 3,400 7,820,000
24/04/2019 2,400 -0.10 ▼ -4.17 2,500 2,500 2,400 3,500 8,400,000
23/04/2019 2,500 -0.10 ▼ -4.00 2,600 2,500 2,400 10,550 26,375,000
22/04/2019 2,600 -0.10 ▼ -3.85 2,700 2,600 2,500 1,990 5,174,000
21/04/2019 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 3,550 9,585,000
19/04/2019 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 3,550 9,585,000
18/04/2019 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 3,160 8,216,000
17/04/2019 2,600 -0.20 ▼ -7.69 2,800 2,700 2,600 11,190 29,094,000
16/04/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 970 2,716,000
15/04/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 700 1,960,000
14/04/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 700 1,960,000
12/04/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 700 1,960,000
11/04/2019 2,800 -0.10 ▼ -3.57 2,900 2,900 2,700 5,130 14,364,000
10/04/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 5,360 15,544,000
09/04/2019 2,900 -0.10 ▼ -3.45 3,000 3,000 2,700 6,540 18,966,000
08/04/2019 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 8,100 24,300,000
07/04/2019 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 1,800 5,220,000
05/04/2019 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 1,800 5,220,000
04/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 160 480,000
03/04/2019 3,000 0.20 ▲ 6.67 2,800 3,000 2,700 5,540 16,620,000
02/04/2019 2,800 -0.20 ▼ -7.14 3,000 2,900 2,800 630 1,764,000
01/04/2019 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 760 2,280,000
29/03/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 580 1,682,000
28/03/2019 2,900 -0.10 ▼ -3.45 3,000 2,900 2,800 1,120 3,248,000
27/03/2019 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 200 600,000
26/03/2019 2,900 0.00 ■■ 0.00 2,900 3,000 2,700 2,310 6,699,000
25/03/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 670 1,943,000
22/03/2019 2,900 -0.20 ▼ -6.90 3,100 3,000 2,800 1,740 5,046,000
21/03/2019 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 1,790 5,549,000
20/03/2019 3,100 0.00 ■■ 0.00 3,100 3,200 2,800 7,080 21,948,000
19/03/2019 3,100 0.20 ▲ 6.45 2,900 3,100 2,900 3,240 10,044,000
18/03/2019 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 2,860 8,294,000
15/03/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 120 348,000
14/03/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 630 1,827,000
13/03/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,900 380 1,102,000
12/03/2019 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 2,530 7,084,000
11/03/2019 2,800 0.10 ▲ 3.57 2,700 2,900 2,800 730 2,044,000
08/03/2019 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 1,110 3,219,000
07/03/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 900 2,700,000
06/03/2019 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 1,640 4,756,000
05/03/2019 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 1,920 5,760,000
04/03/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 1,800 5,220,000
01/03/2019 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 1,330 3,724,000
28/02/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 1,060 2,862,000
27/02/2019 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 1,800 4,860,000
26/02/2019 2,600 -0.20 ▼ -7.69 2,800 2,800 2,600 5,030 13,078,000
25/02/2019 2,800 -0.10 ▼ -3.57 2,900 2,800 2,700 280 784,000
22/02/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 5,380 15,602,000
21/02/2019 2,900 -0.30 ▼ -10.34 3,200 3,200 2,900 6,760 19,604,000
19/02/2019 3,300 -0.10 ▼ -3.03 3,400 3,300 3,300 50 165,000
18/02/2019 3,400 0.20 ▲ 5.88 3,200 3,400 3,200 2,560 8,704,000
15/02/2019 3,200 0.20 ▲ 6.25 3,000 3,300 2,900 7,240 23,168,000
14/02/2019 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 860 2,580,000
13/02/2019 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 100 290,000
12/02/2019 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 1,490 4,321,000
11/02/2019 2,900 -0.20 ▼ -6.90 3,100 3,000 2,900 890 2,581,000
01/02/2019 3,100 0.10 ▲ 3.23 3,000 3,100 2,800 630 1,953,000
31/01/2019 3,000 -0.20 ▼ -6.67 3,200 3,000 2,900 2,330 6,990,000
30/01/2019 3,200 0.00 ■■ 0.00 3,200 3,200 2,900 1,670 5,344,000
29/01/2019 3,200 -0.30 ▼ -9.38 3,500 3,500 3,200 1,590 5,088,000
28/01/2019 3,500 0.10 ▲ 2.86 3,400 3,700 3,500 7,530 26,355,000
25/01/2019 3,400 0.30 ▲ 8.82 3,100 3,400 3,400 8,280 28,152,000
24/01/2019 3,100 0.20 ▲ 6.45 2,900 3,100 3,100 400,000 1,240,000,000
23/01/2019 2,900 0.20 ▲ 6.90 2,700 2,900 2,900 1,330,000 3,857,000,000
22/01/2019 2,700 0.20 ▲ 7.41 2,500 2,700 2,700 2,670,000 7,209,000,000
21/01/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 500,000 1,250,000,000
19/01/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 270,000 675,000,000
02/01/2019 2,700 -0.10 ▼ -3.70 2,800 2,800 2,700 29,700 80,190,000
28/12/2018 2,800 -0.10 ▼ -3.57 2,900 2,900 2,800 17,200 48,160,000
27/12/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 2,600 7,540,000
26/12/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 7,300 21,170,000
25/12/2018 2,900 -0.10 ▼ -3.45 3,000 2,900 2,800 6,300 18,270,000
24/12/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,100 6,300,000
21/12/2018 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 3,600 10,800,000
20/12/2018 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 11,200 34,720,000
19/12/2018 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 11,500 34,500,000
18/12/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 8,000 24,800,000
17/12/2018 3,100 -0.10 ▼ -3.23 3,200 3,100 3,100 13,800 42,780,000
14/12/2018 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 20,900 66,880,000
13/12/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 15,400 47,740,000
12/12/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 32,700 101,370,000
11/12/2018 3,100 0.10 ▲ 3.23 3,000 3,200 3,100 33,800 104,780,000
10/12/2018 3,000 -0.20 ▼ -6.67 3,200 3,300 3,000 30,800 92,400,000
07/12/2018 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 40,400 129,280,000
06/12/2018 3,100 -0.20 ▼ -6.45 3,300 3,300 3,100 33,400 103,540,000
05/12/2018 3,300 0.20 ▲ 6.06 3,100 3,300 3,200 6,600 21,780,000
04/12/2018 3,100 -0.20 ▼ -6.45 3,300 3,300 3,100 7,100 22,010,000
03/12/2018 3,300 0.10 ▲ 3.03 3,200 3,300 3,100 29,400 97,020,000
30/11/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 38,300 122,560,000
29/11/2018 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 20,400 65,280,000
28/11/2018 3,300 0.10 ▲ 3.03 3,200 3,300 3,200 44,400 146,520,000
27/11/2018 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 9,000 28,800,000
26/11/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 3,600 11,880,000
23/11/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 15,800 52,140,000
22/11/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 17,000 56,100,000
21/11/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 16,200 53,460,000
20/11/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 16,200 53,460,000
19/11/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 21,000 69,300,000
16/11/2018 3,300 -0.10 ▼ -3.03 3,400 3,400 3,300 19,300 63,690,000
15/11/2018 3,400 -0.10 ▼ -2.94 3,500 3,400 3,300 11,300 38,420,000
14/11/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 600 2,100,000
13/11/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 85,000 297,500,000
12/11/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 39,000 136,500,000
09/11/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 17,500 61,250,000
08/11/2018 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
07/11/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 600 2,100,000
06/11/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 2,400 8,400,000
05/11/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 900 3,150,000
02/11/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 2,900 10,150,000
01/11/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 2,600 9,100,000
31/10/2018 3,500 -0.10 ▼ -2.86 3,600 3,600 3,400 3,100 10,850,000
30/10/2018 3,600 0.10 ▲ 2.78 3,500 3,600 3,500 3,400 12,240,000
29/10/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 14,500 50,750,000
26/10/2018 3,500 -0.10 ▼ -2.86 3,600 3,500 3,400 4,500 15,750,000
25/10/2018 3,600 0.10 ▲ 2.78 3,500 3,600 3,300 10,600 38,160,000
24/10/2018 3,500 -0.20 ▼ -5.71 3,700 3,500 3,400 12,800 44,800,000
23/10/2018 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 10,100 37,370,000
22/10/2018 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 14,000 51,800,000
19/10/2018 3,700 -0.10 ▼ -2.70 3,800 3,800 3,700 2,000 7,400,000
18/10/2018 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 600 2,280,000
17/10/2018 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,000 3,800,000
16/10/2018 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,600 6,080,000
15/10/2018 3,800 0.10 ▲ 2.63 3,700 3,800 3,700 700 2,660,000
12/10/2018 3,700 -0.10 ▼ -2.70 3,800 3,800 3,700 3,900 14,430,000
11/10/2018 3,800 -0.10 ▼ -2.63 3,900 3,800 3,600 5,500 20,900,000
10/10/2018 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 7,600 29,640,000
09/10/2018 3,800 0.00 ■■ 0.00 3,800 3,900 3,500 21,200 80,560,000
08/10/2018 3,800 -0.10 ▼ -2.63 3,900 3,900 3,800 2,500 9,500,000
05/10/2018 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 10,100 39,390,000
04/10/2018 3,800 -0.20 ▼ -5.26 4,000 3,900 3,800 13,400 50,920,000
03/10/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 29,700 118,800,000
02/10/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,800 11,900 47,600,000
01/10/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,500 5,850,000
28/09/2018 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 4,900 19,110,000
27/09/2018 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 2,700 10,260,000
26/09/2018 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 5,600 21,280,000
25/09/2018 3,800 -0.10 ▼ -2.63 3,900 3,800 3,800 700 2,660,000
24/09/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 2,400 9,360,000
21/09/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 7,800 30,420,000
20/09/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 2,500 9,750,000
19/09/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 4,300 16,770,000
18/09/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,800 7,020,000
17/09/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 1,900 7,410,000
14/09/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 10,800 42,120,000
13/09/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 15,100 58,890,000
12/09/2018 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 20,200 78,780,000
11/09/2018 3,800 -0.10 ▼ -2.63 3,900 3,900 3,800 13,300 50,540,000
10/09/2018 3,900 0.10 ▲ 2.56 3,800 4,000 3,800 6,100 23,790,000
07/09/2018 3,800 -0.20 ▼ -5.26 4,000 3,900 3,800 10,500 39,900,000
06/09/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 2,000 8,000,000
05/09/2018 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 15,700 61,230,000
04/09/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 2,300 9,200,000
31/08/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 5,300 21,200,000
30/08/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 5,700 22,800,000
29/08/2018 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 900 3,510,000
28/08/2018 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 3,200 12,800,000
27/08/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 8,000 32,000,000
24/08/2018 3,900 -0.10 ▼ -2.56 4,000 3,900 3,800 16,700 65,130,000
23/08/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,900 7,600,000
22/08/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 1,600 6,400,000
21/08/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 2,400 9,360,000
20/08/2018 3,900 -0.10 ▼ -2.56 4,000 3,900 3,900 2,100 8,190,000
17/08/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 9,500 38,000,000
16/08/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 900 3,600,000
15/08/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 300 1,200,000
14/08/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 200 780,000
13/08/2018 3,900 -0.10 ▼ -2.56 4,000 3,900 3,600 10,600 41,340,000
10/08/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 1,200 4,800,000
09/08/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 1,000 4,000,000
08/08/2018 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 3,800 14,820,000
07/08/2018 3,900 -0.20 ▼ -5.13 4,100 4,000 3,900 2,900 11,310,000
06/08/2018 4,100 0.10 ▲ 2.44 4,000 4,100 3,800 4,200 17,220,000
03/08/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 600 2,400,000
02/08/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 3,700 14,800,000
01/08/2018 3,900 -0.20 ▼ -5.13 4,100 4,000 3,900 18,200 70,980,000
31/07/2018 4,100 -0.10 ▼ -2.44 4,200 4,100 4,000 2,200 9,020,000
30/07/2018 4,200 0.20 ▲ 4.76 4,000 4,200 4,000 3,700 15,540,000
27/07/2018 4,000 -0.10 ▼ -2.50 4,100 4,200 4,000 1,800 7,200,000
26/07/2018 4,100 -0.10 ▼ -2.44 4,200 4,200 4,000 7,900 32,390,000
25/07/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 16,700 70,140,000
24/07/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 30,000 126,000,000
23/07/2018 4,200 0.10 ▲ 2.38 4,100 4,200 3,900 20,300 85,260,000
20/07/2018 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 26,100 107,010,000
19/07/2018 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 17,200 68,800,000
18/07/2018 4,100 0.10 ▲ 2.44 4,000 4,200 4,100 8,900 36,490,000
17/07/2018 4,000 -0.10 ▼ -2.50 4,100 4,200 4,000 300 1,200,000
16/07/2018 4,100 0.20 ▲ 4.88 3,900 4,100 4,100 100 410,000
13/07/2018 3,900 -0.10 ▼ -2.56 4,000 4,100 3,900 11,000 42,900,000
12/07/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 900 3,600,000
11/07/2018 4,000 -0.20 ▼ -5.00 4,200 4,000 4,000 3,200 12,800,000
10/07/2018 4,200 0.20 ▲ 4.76 4,000 4,400 4,200 2,400 10,080,000
09/07/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
06/07/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 1,500 6,000,000
05/07/2018 3,900 -0.30 ▼ -7.69 4,200 4,000 3,900 36,300 141,570,000
04/07/2018 4,200 0.20 ▲ 4.76 4,000 4,200 4,000 5,200 21,840,000
03/07/2018 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 9,700 38,800,000
02/07/2018 4,100 -0.10 ▼ -2.44 4,200 4,100 4,000 7,900 32,390,000
29/06/2018 4,200 0.10 ▲ 2.38 4,100 4,300 4,200 7,200 30,240,000
28/06/2018 4,100 -0.20 ▼ -4.88 4,300 4,300 4,100 9,800 40,180,000
27/06/2018 4,300 0.20 ▲ 4.65 4,100 4,300 4,000 2,900 12,470,000
26/06/2018 4,100 0.00 ■■ 0.00 4,100 4,300 4,100 2,700 11,070,000
25/06/2018 4,100 -0.20 ▼ -4.88 4,300 4,300 4,000 22,100 90,610,000
22/06/2018 4,300 0.30 ▲ 6.98 4,000 4,300 4,100 2,400 10,320,000
21/06/2018 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 700 2,800,000
20/06/2018 4,100 -0.20 ▼ -4.88 4,300 4,200 4,100 19,700 80,770,000
19/06/2018 4,300 -0.10 ▼ -2.33 4,400 4,300 4,100 3,400 14,620,000
18/06/2018 4,400 -0.30 ▼ -6.82 4,700 4,500 4,400 4,100 18,040,000
15/06/2018 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
14/06/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,300 19,200 90,240,000
13/06/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,300 9,400 44,180,000
12/06/2018 4,700 -0.50 ▼ -10.64 5,200 4,900 4,700 28,400 133,480,000
11/06/2018 5,200 0.40 ▲ 7.69 4,800 5,200 4,800 50,200 261,040,000
08/06/2018 4,800 0.40 ▲ 8.33 4,400 4,800 4,600 43,100 206,880,000
07/06/2018 4,400 0.40 ▲ 9.09 4,000 4,400 4,200 31,100 136,840,000
06/06/2018 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 22,800 91,200,000
05/06/2018 4,100 -0.30 ▼ -7.32 4,400 4,300 4,000 4,200 17,220,000
04/06/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 7,000 30,800,000
01/06/2018 4,400 0.10 ▲ 2.27 4,300 4,400 4,000 5,700 25,080,000
31/05/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,000 3,100 13,330,000
30/05/2018 4,300 0.20 ▲ 4.65 4,100 4,300 3,800 5,600 24,080,000
29/05/2018 4,100 0.30 ▲ 7.32 3,800 4,100 3,900 22,800 93,480,000
28/05/2018 3,800 -0.30 ▼ -7.89 4,100 4,000 3,800 17,200 65,360,000
25/05/2018 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 13,300 54,530,000
24/05/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 8,600 34,400,000
23/05/2018 4,000 -0.10 ▼ -2.50 4,100 4,100 3,800 14,800 59,200,000
22/05/2018 4,100 -0.20 ▼ -4.88 4,300 4,200 4,000 22,000 90,200,000
21/05/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 6,400 27,520,000
18/05/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 12,200 52,460,000
17/05/2018 4,300 -0.10 ▼ -2.33 4,400 4,300 4,200 17,800 76,540,000
16/05/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,100 27,900 122,760,000
15/05/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 4,500 19,800,000
14/05/2018 4,400 0.10 ▲ 2.27 4,300 4,400 4,300 2,200 9,680,000
11/05/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 5,200 22,360,000
10/05/2018 4,300 -0.10 ▼ -2.33 4,400 4,400 4,200 16,400 70,520,000
09/05/2018 4,400 0.20 ▲ 4.55 4,200 4,400 4,200 21,500 94,600,000
08/05/2018 4,200 -0.30 ▼ -7.14 4,500 4,400 4,200 20,500 86,100,000
07/05/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 3,000 13,500,000
04/05/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 33,800 152,100,000
03/05/2018 4,500 0.00 ■■ 0.00 4,500 4,600 4,200 64,300 289,350,000
02/05/2018 4,500 -0.10 ▼ -2.22 4,600 4,600 4,500 7,500 33,750,000
27/04/2018 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 14,000 64,400,000
26/04/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,300 28,900 132,940,000
24/04/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,300 31,400 144,440,000
23/04/2018 4,600 -0.40 ▼ -8.70 5,000 5,000 4,600 63,400 291,640,000
20/04/2018 5,000 -0.30 ▼ -6.00 5,300 5,300 5,000 37,600 188,000,000
19/04/2018 5,300 0.10 ▲ 1.89 5,200 5,300 5,100 10,600 56,180,000
18/04/2018 5,200 -0.40 ▼ -7.69 5,600 5,400 5,200 26,500 137,800,000
13/04/2018 6,000 0.50 ▲ 8.33 5,500 6,000 5,700 70,600 423,600,000
12/04/2018 5,500 0.50 ▲ 9.09 5,000 5,500 4,800 97,800 537,900,000
11/04/2018 5,000 -0.20 ▼ -4.00 5,200 5,200 5,000 48,400 242,000,000
10/04/2018 5,200 -0.10 ▼ -1.92 5,300 5,400 5,200 38,200 198,640,000
09/04/2018 5,300 0.10 ▲ 1.89 5,200 5,400 5,200 29,400 155,820,000
06/04/2018 5,200 -0.10 ▼ -1.92 5,300 5,400 5,200 48,200 250,640,000
05/04/2018 5,300 -0.10 ▼ -1.89 5,400 5,500 5,200 31,700 168,010,000
04/04/2018 5,400 -0.20 ▼ -3.70 5,600 5,400 5,100 87,400 471,960,000
03/04/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,200 16,600 92,960,000
02/04/2018 5,600 0.00 ■■ 0.00 5,600 6,000 5,400 36,100 202,160,000
30/03/2018 5,600 -0.20 ▼ -3.57 5,800 5,800 5,400 10,200 57,120,000
29/03/2018 5,800 0.50 ▲ 8.62 5,300 5,800 5,400 41,200 238,960,000
28/03/2018 5,300 -0.50 ▼ -9.43 5,800 5,600 5,300 152,700 809,310,000
27/03/2018 5,800 -0.50 ▼ -8.62 6,300 6,300 5,700 108,200 627,560,000
26/03/2018 6,300 -0.70 ▼ -11.11 7,000 7,000 6,300 61,100 384,930,000
23/03/2018 7,000 0.20 ▲ 2.86 6,800 7,300 6,800 134,700 942,900,000
22/03/2018 6,800 0.60 ▲ 8.82 6,200 6,800 6,200 311,100 2,115,480,000
21/03/2018 6,200 -0.10 ▼ -1.61 6,300 6,400 6,000 30,400 188,480,000
20/03/2018 6,300 0.00 ■■ 0.00 6,300 6,400 6,000 51,400 323,820,000
19/03/2018 6,300 0.00 ■■ 0.00 6,300 6,700 6,000 54,800 345,240,000
16/03/2018 6,300 -0.70 ▼ -11.11 7,000 7,000 6,300 104,100 655,830,000
15/03/2018 7,000 -0.70 ▼ -10.00 7,700 7,700 7,000 205,900 1,441,300,000
14/03/2018 7,700 0.40 ▲ 5.19 7,300 7,800 6,600 798,400 6,147,680,000
13/03/2018 7,300 -0.80 ▼ -10.96 8,100 8,100 7,300 259,600 1,895,080,000
12/03/2018 8,100 -0.90 ▼ -11.11 9,000 9,100 8,100 269,400 2,182,140,000
09/03/2018 9,000 0.00 ■■ 0.00 9,000 9,900 9,000 497,000 4,473,000,000
08/03/2018 9,000 0.80 ▲ 8.89 8,200 9,000 8,200 405,600 3,650,400,000
07/03/2018 8,200 0.70 ▲ 8.54 7,500 8,200 7,500 695,400 5,702,280,000
06/03/2018 7,500 0.60 ▲ 8.00 6,900 7,500 6,400 1,200,000 9,000,000,000
05/03/2018 6,900 0.60 ▲ 8.70 6,300 6,900 6,500 185,800 1,282,020,000
02/03/2018 6,300 0.50 ▲ 7.94 5,800 6,300 5,800 528,100 3,327,030,000
01/03/2018 5,800 0.50 ▲ 8.62 5,300 5,800 5,500 749,400 4,346,520,000
28/02/2018 5,300 0.40 ▲ 7.55 4,900 5,300 5,000 543,200 2,878,960,000
27/02/2018 4,900 0.40 ▲ 8.16 4,500 4,900 4,500 343,900 1,685,110,000
26/02/2018 4,500 0.40 ▲ 8.89 4,100 4,500 3,900 381,800 1,718,100,000
23/02/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 42,200 168,800,000
22/02/2018 3,900 -0.10 ▼ -2.56 4,000 4,000 3,700 20,000 78,000,000
21/02/2018 4,000 0.10 ▲ 2.50 3,900 4,000 4,000 6,700 26,800,000
13/02/2018 3,900 0.30 ▲ 7.69 3,600 3,900 3,900 17,300 67,470,000
12/02/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 10,800 38,880,000
09/02/2018 3,600 -0.20 ▼ -5.56 3,800 3,800 3,600 83,400 300,240,000
08/02/2018 3,800 -0.10 ▼ -2.63 3,900 4,000 3,800 3,500 13,300,000
07/02/2018 3,900 0.30 ▲ 7.69 3,600 3,900 3,700 31,200 121,680,000
06/02/2018 3,600 -0.10 ▼ -2.78 3,700 3,800 3,400 112,800 406,080,000
05/02/2018 3,700 -0.30 ▼ -8.11 4,000 4,000 3,700 31,900 118,030,000
02/02/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 22,400 89,600,000
01/02/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 11,800 47,200,000
31/01/2018 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 33,100 132,400,000
30/01/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 47,800 195,980,000
29/01/2018 4,100 0.00 ■■ 0.00 4,100 4,200 3,900 507,800 2,081,980,000
26/01/2018 4,100 -0.10 ▼ -2.44 4,200 4,300 4,100 51,000 209,100,000
25/01/2018 4,200 -0.30 ▼ -7.14 4,500 4,500 4,200 46,800 196,560,000
24/01/2018 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 46,400 208,800,000
23/01/2018 4,500 0.10 ▲ 2.22 4,400 4,500 4,300 53,400 240,300,000
22/01/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 25,700 113,080,000
19/01/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 6,100 26,840,000
18/01/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 1,200 5,280,000
17/01/2018 4,400 -0.10 ▼ -2.27 4,500 4,500 4,400 71,000 312,400,000
16/01/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 52,700 237,150,000
15/01/2018 4,500 0.10 ▲ 2.22 4,400 4,500 4,300 49,300 221,850,000
12/01/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 45,200 198,880,000
11/01/2018 4,400 0.10 ▲ 2.27 4,300 4,400 4,200 35,400 155,760,000
10/01/2018 4,300 0.10 ▲ 2.33 4,200 4,300 4,200 123,900 532,770,000
09/01/2018 4,200 -0.10 ▼ -2.38 4,300 4,300 4,200 35,900 150,780,000
08/01/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 30,000 129,000,000
05/01/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 19,400 83,420,000
03/01/2018 4,300 -0.10 ▼ -2.33 4,400 4,400 4,300 31,600 135,880,000
02/01/2018 4,400 0.00 ■■ 0.00 4,400 4,500 4,100 21,800 95,920,000
29/12/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 28,200 124,080,000
28/12/2017 4,400 0.10 ▲ 2.27 4,300 4,400 4,300 15,300 67,320,000
27/12/2017 4,300 -0.10 ▼ -2.33 4,400 4,400 4,300 22,200 95,460,000
26/12/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 25,600 112,640,000
25/12/2017 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 18,100 79,640,000
22/12/2017 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 47,100 207,240,000
21/12/2017 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 23,600 103,840,000
20/12/2017 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 20,100 88,440,000
19/12/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 5,300 23,850,000
18/12/2017 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 4,200 18,900,000
15/12/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 500 2,300,000
14/12/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 600 2,700,000
13/12/2017 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 1,000 4,500,000
12/12/2017 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 2,100 9,450,000
11/12/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 500 2,300,000
08/12/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 500 2,350,000
07/12/2017 4,700 -0.10 ▼ -2.13 4,700 4,700 4,600 38,000 178,600,000
05/12/2017 4,600 -0.10 ▼ -2.13 4,700 4,700 4,500 40,200 184,920,000
04/12/2017 4,700 0.10 ▲ 2.17 4,500 4,700 4,500 27,100 127,370,000
01/12/2017 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 43,400 199,640,000
30/11/2017 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 33,659 151,465,500
29/11/2017 4,500 -0.20 ▼ -4.26 4,600 4,700 4,500 70,640 317,880,000
28/11/2017 4,700 -0.10 ▼ -2.08 4,800 4,800 4,500 83,650 393,155,000
27/11/2017 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 65,600 314,880,000
24/11/2017 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 41,600 195,520,000
23/11/2017 4,700 0.00 ■■ 0.00 4,800 4,800 4,600 39,500 185,650,000
22/11/2017 4,700 -0.20 ▼ -4.08 4,800 4,800 4,600 97,850 459,895,000
21/11/2017 4,900 -0.10 ▼ -2.00 5,000 5,000 4,700 36,910 180,859,000
20/11/2017 5,000 0.00 ■■ 0.00 5,000 5,000 4,700 19,390 96,950,000
17/11/2017 5,000 -0.20 ▼ -3.85 5,200 5,200 4,800 32,668 163,340,000
16/11/2017 5,200 -0.10 ▼ -1.89 5,200 5,400 4,800 40,790 212,108,000
15/11/2017 5,300 0.30 ▲ 6.00 5,100 5,300 5,100 248,500 1,317,050,000
14/11/2017 5,000 0.20 ▲ 4.17 4,800 5,100 4,800 202,490 1,012,450,000
13/11/2017 4,800 0.20 ▲ 4.35 4,500 4,900 4,500 192,000 921,600,000
10/11/2017 4,600 0.30 ▲ 6.98 4,300 4,600 4,300 95,511 439,350,600
09/11/2017 4,300 -0.30 ▼ -6.52 4,400 4,500 4,300 61,800 265,740,000
08/11/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 47,530 218,638,000
07/11/2017 4,600 0.00 ■■ 0.00 4,500 4,600 4,400 10,880 50,048,000
06/11/2017 4,600 -0.20 ▼ -4.17 4,700 4,700 4,400 72,010 331,246,000
03/11/2017 4,800 0.40 ▲ 9.09 4,200 4,800 4,100 158,320 759,936,000
02/11/2017 4,400 0.30 ▲ 7.32 4,100 4,500 4,100 130,590 574,596,000
01/11/2017 4,100 -0.20 ▼ -4.65 4,200 4,300 3,900 211,800 868,380,000
31/10/2017 4,300 -0.40 ▼ -8.51 4,700 4,700 4,300 203,741 876,086,300
30/10/2017 4,700 -0.30 ▼ -6.00 5,000 5,000 4,700 44,020 206,894,000
27/10/2017 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 61,610 308,050,000
26/10/2017 5,000 -0.30 ▼ -5.66 5,300 5,300 4,900 81,711 408,555,000
25/10/2017 5,300 0.00 ■■ 0.00 5,200 5,400 5,200 31,740 168,222,000
24/10/2017 5,300 0.00 ■■ 0.00 5,400 5,400 5,100 50,810 269,293,000
23/10/2017 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 85,450 452,885,000
20/10/2017 5,400 0.00 ■■ 0.00 5,400 5,600 5,400 196,751 1,062,455,400
19/10/2017 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 121,600 656,640,000
18/10/2017 5,500 0.10 ▲ 1.85 5,200 5,500 5,200 262,000 1,441,000,000
17/10/2017 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 59,040 318,816,000
16/10/2017 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 53,510 283,603,000
13/10/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 87,700 473,580,000
12/10/2017 5,400 0.10 ▲ 1.89 5,300 5,500 5,300 77,525 418,635,000
11/10/2017 5,300 -0.10 ▼ -1.85 5,400 5,500 5,300 231,260 1,225,678,000
10/10/2017 5,400 -0.10 ▼ -1.82 5,400 5,500 5,300 117,270 633,258,000
09/10/2017 5,500 0.10 ▲ 1.85 5,400 5,500 5,300 107,200 589,600,000
06/10/2017 5,400 -0.10 ▼ -1.82 5,400 5,500 5,300 64,210 346,734,000
05/10/2017 5,500 0.10 ▲ 1.85 5,400 5,500 5,300 115,300 634,150,000
04/10/2017 5,400 0.00 ■■ 0.00 5,400 5,500 5,200 151,709 819,228,600
03/10/2017 5,400 -0.10 ▼ -1.82 5,500 5,500 5,300 132,750 716,850,000
02/10/2017 5,500 0.10 ▲ 1.85 5,900 5,900 5,400 162,534 893,937,000
29/09/2017 5,400 0.00 ■■ 0.00 5,400 5,600 5,300 414,620 2,238,948,000
28/09/2017 5,400 0.00 ■■ 0.00 5,300 5,500 5,300 182,800 987,120,000
27/09/2017 5,400 -0.10 ▼ -1.82 5,600 5,600 5,400 95,910 517,914,000
26/09/2017 5,500 0.00 ■■ 0.00 5,500 5,700 5,500 176,800 972,400,000
25/09/2017 5,500 -0.10 ▼ -1.79 5,500 5,600 5,200 530,883 2,919,856,500
22/09/2017 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 118,810 665,336,000
21/09/2017 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 103,710 580,776,000
20/09/2017 5,800 0.40 ▲ 7.41 5,500 5,900 5,500 277,873 1,611,663,400
19/09/2017 5,400 0.00 ■■ 0.00 5,300 5,600 5,200 258,400 1,395,360,000
18/09/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 159,950 863,730,000
15/09/2017 5,400 -0.10 ▼ -1.82 5,500 5,600 5,400 105,471 569,543,400
14/09/2017 5,500 0.00 ■■ 0.00 5,500 5,600 5,300 111,667 614,168,500
13/09/2017 5,500 0.10 ▲ 1.85 5,300 5,600 5,200 137,640 757,020,000
12/09/2017 5,400 -0.30 ▼ -5.26 5,600 5,600 5,300 201,550 1,088,370,000
11/09/2017 5,700 -0.10 ▼ -1.72 5,700 5,800 5,500 163,310 930,867,000
08/09/2017 5,800 -0.10 ▼ -1.69 5,900 5,900 5,700 209,230 1,213,534,000
07/09/2017 5,900 0.00 ■■ 0.00 6,000 6,000 5,800 128,205 756,409,500
06/09/2017 5,900 -0.30 ▼ -4.84 6,100 6,500 5,700 252,000 1,486,800,000
05/09/2017 6,200 0.30 ▲ 5.08 6,200 6,400 6,000 229,509 1,422,955,800
01/09/2017 5,900 0.50 ▲ 9.26 5,100 5,900 5,100 339,767 2,004,625,300
31/08/2017 5,400 -0.60 ▼ -10.00 5,700 5,900 5,400 508,765 2,747,331,000
30/08/2017 6,000 -0.60 ▼ -9.09 6,500 6,600 6,000 510,583 3,063,498,000
29/08/2017 6,600 -6.20 ▼ -48.44 6,600 7,300 6,200 333,395 2,200,407,000
28/08/2017 12,800 -0.30 ▼ -2.29 13,500 13,500 12,800 635,472 8,134,041,600
25/08/2017 13,100 -0.40 ▼ -2.96 13,500 13,500 13,100 413,130 5,412,003,000
24/08/2017 13,500 0.00 ■■ 0.00 13,600 13,700 13,200 424,040 5,724,540,000
23/08/2017 13,500 0.10 ▲ 0.75 13,600 13,800 13,400 232,120 3,133,620,000
22/08/2017 13,400 0.20 ▲ 1.52 13,400 13,900 12,800 1,032,765 13,839,051,000
21/08/2017 13,200 -0.30 ▼ -2.22 13,600 13,600 13,100 397,420 5,245,944,000
18/08/2017 13,500 -0.40 ▼ -2.88 13,900 13,900 13,300 411,850 5,559,975,000
17/08/2017 13,900 -0.10 ▼ -0.71 14,100 14,300 13,900 363,500 5,052,650,000
16/08/2017 14,000 -0.80 ▼ -5.41 14,800 14,800 13,800 843,998 11,815,972,000
15/08/2017 14,800 0.20 ▲ 1.37 15,900 16,000 14,600 1,710,693 25,318,256,400
14/08/2017 14,600 1.30 ▲ 9.77 14,600 14,600 13,700 2,288,238 33,408,274,800
11/08/2017 13,300 0.50 ▲ 3.91 12,800 13,600 12,100 1,078,145 14,339,328,500
10/08/2017 12,800 0.00 ■■ 0.00 12,600 13,100 12,500 282,452 3,615,385,600
09/08/2017 12,800 -0.50 ▼ -3.76 13,300 13,300 12,500 132,560 1,696,768,000
08/08/2017 13,300 -0.30 ▼ -2.21 14,500 14,900 13,200 293,312 3,901,049,600
07/08/2017 13,600 1.20 ▲ 9.68 12,900 13,600 12,500 424,717 5,776,151,200
04/08/2017 12,400 0.10 ▲ 0.81 12,300 12,500 12,000 197,200 2,445,280,000
03/08/2017 12,300 0.30 ▲ 2.50 12,000 12,500 12,000 151,631 1,865,061,300
02/08/2017 12,000 -0.60 ▼ -4.76 12,800 12,800 12,000 404,220 4,850,640,000
01/08/2017 12,600 -0.10 ▼ -0.79 12,800 13,100 12,300 168,418 2,122,066,800
31/07/2017 12,700 0.30 ▲ 2.42 12,400 13,400 12,000 160,100 2,033,270,000
28/07/2017 12,400 -1.10 ▼ -8.15 13,100 13,100 12,200 452,508 5,611,099,200
27/07/2017 13,500 -0.90 ▼ -6.25 14,000 14,000 13,000 333,600 4,503,600,000
26/07/2017 14,400 -0.40 ▼ -2.70 15,000 15,900 14,000 242,160 3,487,104,000
25/07/2017 14,800 1.10 ▲ 8.03 15,000 15,000 12,600 1,069,844 15,833,691,200
24/07/2017 13,700 1.00 ▲ 7.87 13,000 13,900 12,000 455,925 6,246,172,500
21/07/2017 12,700 0.20 ▲ 1.60 13,000 13,000 12,300 84,160 1,068,832,000
20/07/2017 12,500 0.20 ▲ 1.63 12,300 13,200 12,300 381,800 4,772,500,000
19/07/2017 12,300 0.30 ▲ 2.50 12,100 12,500 12,000 26,200 322,260,000
18/07/2017 12,000 -0.10 ▼ -0.83 12,100 12,500 11,200 3,000 36,000,000
17/07/2017 12,100 -0.20 ▼ -1.63 12,900 12,900 12,000 19,206 232,392,600
14/07/2017 12,300 -0.60 ▼ -4.65 12,800 12,800 11,900 46,500 571,950,000
13/07/2017 12,900 0.00 ■■ 0.00 13,700 13,700 12,200 20,353 262,553,700
12/07/2017 12,900 0.00 ■■ 0.00 12,000 12,900 11,700 26,500 341,850,000
11/07/2017 12,900 1.00 ▲ 8.40 13,000 13,000 12,300 48,006 619,277,400
10/07/2017 11,900 1.00 ▲ 9.17 11,500 11,900 11,500 7,900 94,010,000
07/07/2017 10,900 0.60 ▲ 5.83 10,300 11,200 10,200 50,600 551,540,000
06/07/2017 10,300 -0.10 ▼ -0.96 10,000 10,300 10,000 9,200 94,760,000
05/07/2017 10,400 0.10 ▲ 0.97 10,300 10,400 10,200 36,600 380,640,000
04/07/2017 10,300 0.00 ■■ 0.00 10,700 10,700 10,300 27,800 286,340,000
03/07/2017 10,300 0.00 ■■ 0.00 10,300 10,800 10,300 8,500 87,550,000
30/06/2017 10,300 0.10 ▲ 0.98 11,200 11,200 10,300 600 6,180,000
29/06/2017 10,200 0.00 ■■ 0.00 10,900 10,900 10,200 2,340 23,868,000
28/06/2017 10,200 0.70 ▲ 7.37 10,300 10,300 10,200 300 3,060,000
27/06/2017 9,500 -0.50 ▼ -5.00 9,500 9,500 9,500 100 950,000
26/06/2017 10,000 0.10 ▲ 1.01 10,100 10,100 10,000 1,800 18,000,000
23/06/2017 9,900 0.50 ▲ 5.32 9,900 9,900 9,500 18,311 181,278,900
22/06/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 3,720 34,968,000
21/06/2017 9,400 0.30 ▲ 3.30 9,600 9,600 9,100 15,700 147,580,000
20/06/2017 9,100 -0.20 ▼ -2.15 9,700 9,700 9,100 3,400 30,940,000
19/06/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 1,700 15,810,000
16/06/2017 9,300 -0.60 ▼ -6.06 9,300 9,300 9,300 5,600 52,080,000
15/06/2017 9,900 0.30 ▲ 3.12 9,500 9,900 9,500 23,600 233,640,000
14/06/2017 9,600 0.60 ▲ 6.67 8,900 9,600 8,900 10,900 104,640,000
13/06/2017 9,000 -0.80 ▼ -8.16 9,000 9,000 9,000 11,600 104,400,000
09/06/2017 9,800 0.10 ▲ 1.03 9,800 9,800 9,000 1,800 17,640,000
08/06/2017 9,700 0.20 ▲ 2.11 9,900 9,900 8,900 1,700 16,490,000
07/06/2017 9,500 0.30 ▲ 3.26 9,800 9,800 9,200 1,800 17,100,000
06/06/2017 9,200 0.70 ▲ 8.24 9,200 9,300 9,200 4,200 38,640,000
05/06/2017 8,500 -0.20 ▼ -2.30 9,000 9,000 8,500 5,300 45,050,000
02/06/2017 8,700 -0.60 ▼ -6.45 9,400 9,400 8,700 710 6,177,000
01/06/2017 9,300 -0.30 ▼ -3.12 9,500 10,200 8,900 10,900 101,370,000
31/05/2017 9,600 0.70 ▲ 7.87 9,600 9,600 8,500 1,458 13,996,800
30/05/2017 8,900 -0.80 ▼ -8.25 9,100 9,700 8,900 4,084 36,347,600
29/05/2017 9,700 0.80 ▲ 8.99 8,900 9,700 8,900 1,162 11,271,400
26/05/2017 8,900 -0.40 ▼ -4.30 10,200 10,200 8,900 12,340 109,826,000
25/05/2017 9,300 -0.60 ▼ -6.06 10,400 10,400 9,000 26,400 245,520,000
24/05/2017 9,900 0.60 ▲ 6.45 10,000 10,000 9,900 601 5,949,900
23/05/2017 9,300 0.80 ▲ 9.41 9,300 9,300 9,300 100 930,000
22/05/2017 8,500 -0.60 ▼ -6.59 10,000 10,000 8,500 7,872 66,912,000
19/05/2017 9,100 -0.90 ▼ -9.00 9,400 9,400 9,000 12,961 117,945,100
18/05/2017 10,000 -0.20 ▼ -1.96 10,200 10,200 9,900 9,600 96,000,000
17/05/2017 10,200 0.00 ■■ 0.00 11,100 11,200 10,000 25,272 257,774,400
16/05/2017 10,200 0.90 ▲ 9.68 10,200 10,200 9,300 83,750 854,250,000
15/05/2017 9,300 0.80 ▲ 9.41 9,300 9,300 9,300 8,926 83,011,800
09/05/2017 6,500 0.30 ▲ 4.84 6,300 6,800 6,200 31,500 204,750,000
08/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
05/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
04/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
03/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
28/04/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
27/04/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
26/04/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
25/04/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
24/04/2017 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 100 620,000
21/04/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 244 1,464,000
20/04/2017 6,000 -0.30 ▼ -4.76 5,700 6,000 5,700 75,750 454,500,000
19/04/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
18/04/2017 6,300 0.10 ▲ 1.61 6,300 6,300 6,300 104 655,200
17/04/2017 6,200 -0.10 ▼ -1.59 6,100 6,200 5,800 1,000 6,200,000
14/04/2017 6,300 0.20 ▲ 3.28 6,300 6,300 6,300 100 630,000
13/04/2017 6,100 0.10 ▲ 1.67 6,200 6,200 6,000 6,000 36,600,000
12/04/2017 6,000 -0.30 ▼ -4.76 6,200 6,300 6,000 17,200 103,200,000
11/04/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 7,600 47,880,000
10/04/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 7,600 47,880,000
07/04/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
05/04/2017 6,300 0.00 ■■ 0.00 5,700 6,300 5,700 375 2,362,500
04/04/2017 6,300 -0.10 ▼ -1.56 6,300 6,300 6,200 300 1,890,000
03/04/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
31/03/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
30/03/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 100 640,000
29/03/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 200 1,280,000
28/03/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
27/03/2017 6,400 0.30 ▲ 4.92 6,400 6,400 6,400 100 640,000
24/03/2017 6,100 0.40 ▲ 7.02 6,100 6,100 6,100 100 610,000
23/03/2017 5,700 -0.60 ▼ -9.52 5,700 5,700 5,700 2,169 12,363,300
22/03/2017 6,300 -0.30 ▼ -4.55 6,300 6,300 6,300 123 774,900
21/03/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
20/03/2017 6,600 -0.20 ▼ -2.94 6,600 6,600 6,600 154 1,016,400
17/03/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
16/03/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
15/03/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
14/03/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
13/03/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 95 646,000
10/03/2017 6,800 0.00 ■■ 0.00 6,200 6,800 6,200 1,100 7,480,000
09/03/2017 6,800 -0.10 ▼ -1.45 6,300 6,800 6,300 1,100 7,480,000
08/03/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
07/03/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
06/03/2017 6,900 0.30 ▲ 4.55 6,900 6,900 6,700 520 3,588,000
03/03/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
02/03/2017 6,600 0.20 ▲ 3.12 6,600 6,600 6,600 100 660,000
01/03/2017 6,400 -0.70 ▼ -9.86 6,400 6,400 6,400 3,200 20,480,000
28/02/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
27/02/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
24/02/2017 7,100 0.20 ▲ 2.90 6,900 7,100 6,900 500 3,550,000
23/02/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
22/02/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
21/02/2017 6,900 0.10 ▲ 1.47 6,200 6,900 6,200 310 2,139,000
20/02/2017 6,800 -0.10 ▼ -1.45 6,300 6,800 6,300 606 4,120,800
17/02/2017 6,900 -0.20 ▼ -2.82 6,400 6,900 6,400 4,040 27,876,000
16/02/2017 7,100 -0.70 ▼ -8.97 7,100 7,100 7,100 5,000 35,500,000
15/02/2017 7,800 -0.60 ▼ -7.14 7,600 7,800 7,600 200 1,560,000
14/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
13/02/2017 8,400 0.60 ▲ 7.69 8,400 8,400 8,400 100 840,000
10/02/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 20 156,000
09/02/2017 7,800 0.30 ▲ 4.00 7,600 8,100 6,800 11,380 88,764,000
08/02/2017 7,500 0.60 ▲ 8.70 7,200 7,500 7,200 200 1,500,000
07/02/2017 6,900 0.60 ▲ 9.52 6,000 6,900 6,000 600 4,140,000
06/02/2017 6,300 0.20 ▲ 3.28 5,800 6,300 5,500 5,800 36,540,000
03/02/2017 6,100 0.30 ▲ 5.17 6,100 6,100 6,100 100 610,000
02/02/2017 5,800 -0.50 ▼ -7.94 5,800 5,800 5,800 5,100 29,580,000
25/01/2017 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 100 630,000
24/01/2017 6,000 -0.20 ▼ -3.23 5,900 6,000 5,900 4,300 25,800,000
23/01/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
20/01/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
19/01/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
18/01/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
17/01/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
16/01/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
13/01/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
12/01/2017 6,200 0.30 ▲ 5.08 6,200 6,200 6,200 100 620,000
11/01/2017 5,900 -0.10 ▼ -1.67 6,500 6,500 5,900 200 1,180,000
10/01/2017 6,000 -0.20 ▼ -3.23 6,000 6,000 5,700 900 5,400,000
09/01/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
06/01/2017 6,200 0.10 ▲ 1.64 6,000 6,200 6,000 300 1,860,000
05/01/2017 6,100 0.40 ▲ 7.02 6,100 6,100 5,300 400 2,440,000
04/01/2017 5,700 -0.60 ▼ -9.52 5,700 5,700 5,700 1,100 6,270,000
03/01/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
30/12/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
29/12/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
28/12/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
27/12/2016 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 100 630,000
26/12/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
23/12/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
22/12/2016 6,000 -0.40 ▼ -6.25 6,000 6,000 5,900 400 2,400,000
21/12/2016 6,400 0.50 ▲ 8.47 6,400 6,400 6,400 200 1,280,000
20/12/2016 5,900 -0.60 ▼ -9.23 6,000 6,000 5,900 2,000 11,800,000
19/12/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 200 1,300,000
16/12/2016 6,500 0.50 ▲ 8.33 5,400 6,500 5,400 200 1,300,000
15/12/2016 6,000 -0.60 ▼ -9.09 6,900 6,900 6,000 1,200 7,200,000
14/12/2016 6,600 0.60 ▲ 10.00 6,600 6,600 6,600 200 1,320,000
13/12/2016 6,000 -0.40 ▼ -6.25 7,000 7,000 6,000 1,100 6,600,000
12/12/2016 6,400 -0.70 ▼ -9.86 6,400 6,400 6,400 1,300 8,320,000
09/12/2016 7,100 -0.20 ▼ -2.74 7,100 7,100 7,100 1,100 7,810,000
08/12/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
07/12/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
06/12/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
05/12/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
02/12/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
01/12/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
30/11/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
29/11/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
28/11/2016 7,300 0.40 ▲ 5.80 7,300 7,300 7,300 100 730,000
25/11/2016 6,900 0.20 ▲ 2.99 6,700 7,000 6,700 9,400 64,860,000
24/11/2016 6,700 -0.10 ▼ -1.47 6,700 6,700 6,700 100 670,000
23/11/2016 6,800 -0.50 ▼ -6.85 7,000 7,000 6,800 400 2,720,000
22/11/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
21/11/2016 7,300 0.50 ▲ 7.35 7,300 7,300 7,300 100 730,000
18/11/2016 6,800 -0.20 ▼ -2.86 7,300 7,300 6,800 44,600 303,280,000
17/11/2016 7,000 -0.20 ▼ -2.78 7,000 7,000 7,000 9,000 63,000,000
16/11/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 6,017 43,322,400
15/11/2016 7,200 0.60 ▲ 9.09 6,200 7,200 6,200 3,400 24,480,000
14/11/2016 6,600 -0.50 ▼ -7.04 6,600 6,600 6,600 100 660,000
11/11/2016 7,100 0.60 ▲ 9.23 7,100 7,100 7,100 165 1,171,500
10/11/2016 6,500 -0.60 ▼ -8.45 6,500 6,500 6,500 2,500 16,250,000
09/11/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
08/11/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 40 284,000
07/11/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
04/11/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
03/11/2016 7,100 -0.20 ▼ -2.74 6,600 7,100 6,600 200 1,420,000
02/11/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1 7,300
01/11/2016 7,300 0.20 ▲ 2.82 7,300 7,300 7,300 200 1,460,000
31/10/2016 7,100 0.60 ▲ 9.23 7,100 7,100 7,100 100 710,000
28/10/2016 6,500 -0.60 ▼ -8.45 7,400 7,400 6,400 19,500 126,750,000
27/10/2016 7,100 0.20 ▲ 2.90 7,200 7,200 7,100 1,100 7,810,000
26/10/2016 6,900 -0.30 ▼ -4.17 7,300 7,300 6,900 17,600 121,440,000
25/10/2016 7,200 0.00 ■■ 0.00 7,400 7,400 7,200 13,300 95,760,000
24/10/2016 7,200 0.00 ■■ 0.00 7,400 7,400 7,200 32,500 234,000,000
21/10/2016 7,200 0.30 ▲ 4.35 7,500 7,500 6,500 32,400 233,280,000
20/10/2016 6,900 0.40 ▲ 6.15 7,100 7,100 6,600 13,500 93,150,000
19/10/2016 6,500 -0.50 ▼ -7.14 7,700 7,700 6,500 32,935 214,077,500
18/10/2016 7,000 -0.70 ▼ -9.09 7,000 7,200 7,000 24,100 168,700,000
17/10/2016 7,700 0.40 ▲ 5.48 7,700 7,700 7,700 100 770,000
14/10/2016 7,300 0.10 ▲ 1.39 7,500 7,500 6,700 400 2,920,000
13/10/2016 7,200 -0.80 ▼ -10.00 7,200 7,200 7,200 310 2,232,000
12/10/2016 8,000 -0.10 ▼ -1.23 7,300 8,000 7,300 600 4,800,000
11/10/2016 8,100 -0.20 ▼ -2.41 7,500 8,500 7,500 42,342 342,970,200
10/10/2016 8,300 -0.20 ▼ -2.35 8,900 8,900 8,300 27,000 224,100,000
07/10/2016 8,500 0.30 ▲ 3.66 8,500 8,500 8,500 100 850,000
06/10/2016 8,200 -0.10 ▼ -1.20 9,000 9,000 7,500 3,400 27,880,000
05/10/2016 8,300 -0.10 ▼ -1.19 8,700 8,700 8,300 24,000 199,200,000
04/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
03/10/2016 8,400 0.30 ▲ 3.70 8,400 8,400 8,400 500 4,200,000
30/09/2016 8,100 0.50 ▲ 6.58 7,400 8,100 7,400 500 4,050,000
29/09/2016 7,600 0.50 ▲ 7.04 7,100 7,600 7,100 3,800 28,880,000
28/09/2016 7,100 0.40 ▲ 5.97 7,100 7,100 7,100 200 1,420,000
27/09/2016 6,700 -0.30 ▼ -4.29 7,300 7,300 6,700 300 2,010,000
26/09/2016 7,000 0.50 ▲ 7.69 6,900 7,000 6,500 1,200 8,400,000
23/09/2016 6,500 0.00 ■■ 0.00 7,100 7,100 6,500 6,400 41,600,000
22/09/2016 6,500 0.00 ■■ 0.00 6,000 6,700 6,000 2,640 17,160,000
21/09/2016 6,500 -0.60 ▼ -8.45 7,100 7,100 6,500 900 5,850,000
20/09/2016 7,100 0.40 ▲ 5.97 7,100 7,100 7,100 100 710,000
19/09/2016 6,700 -0.60 ▼ -8.22 6,700 6,700 6,700 100 670,000
16/09/2016 7,300 -0.10 ▼ -1.35 7,300 7,300 7,300 25,200 183,960,000
15/09/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
14/09/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 60 444,000
13/09/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
12/09/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
09/09/2016 7,400 0.10 ▲ 1.37 7,000 7,400 7,000 15,800 116,920,000
08/09/2016 7,300 -0.60 ▼ -7.59 7,300 7,300 7,300 6,008 43,858,400
07/09/2016 7,900 0.60 ▲ 8.22 7,200 7,900 7,200 600 4,740,000
06/09/2016 7,300 0.10 ▲ 1.39 7,300 7,300 7,300 10,400 75,920,000
05/09/2016 7,200 -0.70 ▼ -8.86 7,200 7,200 7,200 100 720,000
01/09/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
31/08/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
30/08/2016 7,900 -0.10 ▼ -1.25 7,200 7,900 7,200 1,360 10,744,000
29/08/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
26/08/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
25/08/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
24/08/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
23/08/2016 8,000 -0.50 ▼ -5.88 8,000 8,000 8,000 10,000 80,000,000
22/08/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
19/08/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
18/08/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
17/08/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
16/08/2016 8,500 0.50 ▲ 6.25 8,500 8,500 8,500 100 850,000
15/08/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
12/08/2016 8,000 -0.70 ▼ -8.05 8,000 8,000 8,000 3,304 26,432,000
11/08/2016 8,700 0.30 ▲ 3.57 8,700 8,700 8,700 109 948,300
10/08/2016 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 100 840,000
09/08/2016 8,000 -0.20 ▼ -2.44 8,200 8,200 8,000 13,344 106,752,000
08/08/2016 8,200 0.20 ▲ 2.50 8,800 8,800 8,200 21,000 172,200,000
05/08/2016 8,000 -0.30 ▼ -3.61 8,700 8,700 8,000 30,200 241,600,000
04/08/2016 8,300 0.10 ▲ 1.22 8,900 8,900 8,300 9,000 74,700,000
03/08/2016 8,200 -0.20 ▼ -2.38 8,200 8,200 8,200 13,100 107,420,000
02/08/2016 8,400 -0.10 ▼ -1.18 8,500 8,500 8,200 5,400 45,360,000
01/08/2016 8,500 0.30 ▲ 3.66 8,700 8,700 8,500 200 1,700,000
29/07/2016 8,200 -0.20 ▼ -2.38 8,400 8,400 8,100 11,602 95,136,400
28/07/2016 8,400 -0.20 ▼ -2.33 8,400 8,400 8,400 1,000 8,400,000
27/07/2016 8,600 -0.40 ▼ -4.44 8,600 8,600 8,600 4,000 34,400,000
26/07/2016 9,000 -0.10 ▼ -1.10 8,900 9,100 8,800 6,800 61,200,000
25/07/2016 9,100 -0.10 ▼ -1.09 9,200 9,800 8,300 5,500 50,050,000
22/07/2016 9,200 0.80 ▲ 9.52 8,400 9,200 8,400 500 4,600,000
21/07/2016 8,400 0.30 ▲ 3.70 8,400 8,400 8,000 5,200 43,680,000
20/07/2016 8,100 -0.30 ▼ -3.57 8,200 8,300 8,100 11,300 91,530,000
19/07/2016 8,400 0.30 ▲ 3.70 8,100 8,800 8,100 10,800 90,720,000
18/07/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
15/07/2016 8,100 0.00 ■■ 0.00 8,200 8,300 8,100 6,400 51,840,000
14/07/2016 8,100 0.30 ▲ 3.85 8,400 8,500 7,900 219,600 1,778,760,000
13/07/2016 7,800 0.30 ▲ 4.00 7,200 8,100 7,200 20,400 159,120,000
12/07/2016 7,500 0.10 ▲ 1.35 8,100 8,100 7,500 11,500 86,250,000
11/07/2016 7,400 0.20 ▲ 2.78 7,200 7,700 7,200 179,700 1,329,780,000
08/07/2016 7,200 0.00 ■■ 0.00 7,600 7,600 7,200 9,800 70,560,000
07/07/2016 7,200 0.00 ■■ 0.00 7,400 7,400 7,200 7,700 55,440,000
06/07/2016 7,200 -0.50 ▼ -6.49 7,100 7,200 7,100 5,900 42,480,000
05/07/2016 7,700 0.10 ▲ 1.32 7,700 8,100 6,900 2,400 18,480,000
04/07/2016 7,600 0.60 ▲ 8.57 7,600 7,600 7,600 400 3,040,000
01/07/2016 7,600 -0.10 ▼ -1.30 7,100 7,600 7,100 6,400 48,640,000
30/06/2016 7,700 0.50 ▲ 6.94 7,500 7,700 7,500 200 1,540,000
29/06/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
28/06/2016 7,200 0.10 ▲ 1.41 7,700 7,700 7,200 200 1,440,000
27/06/2016 7,100 -0.70 ▼ -8.97 8,500 8,500 7,100 5,121 36,359,100
24/06/2016 7,800 0.20 ▲ 2.63 7,100 7,800 7,100 10,100 78,780,000
23/06/2016 7,600 0.00 ■■ 0.00 8,100 8,100 7,300 1,200 9,120,000
22/06/2016 7,600 -0.70 ▼ -8.43 7,500 8,100 7,500 2,039 15,496,400
21/06/2016 8,300 0.50 ▲ 6.41 8,300 8,300 8,300 150 1,245,000
20/06/2016 7,800 0.50 ▲ 6.85 7,800 7,800 7,800 200 1,560,000
17/06/2016 7,300 -0.60 ▼ -7.59 7,400 7,900 7,300 4,202 30,674,600
16/06/2016 7,900 0.50 ▲ 6.76 7,600 7,900 7,600 300 2,370,000
15/06/2016 7,400 0.20 ▲ 2.78 7,700 7,700 7,400 600 4,440,000
14/06/2016 7,200 0.00 ■■ 0.00 7,600 7,600 7,200 200 1,440,000
13/06/2016 7,200 -0.70 ▼ -8.86 7,300 7,300 7,200 2,000 14,400,000
10/06/2016 7,900 -0.10 ▼ -1.25 7,300 7,900 7,300 3,102 24,505,800
09/06/2016 8,000 0.40 ▲ 5.26 7,600 8,000 7,200 1,300 10,400,000
08/06/2016 7,600 0.50 ▲ 7.04 7,600 7,600 7,600 116 881,600
07/06/2016 7,100 -0.50 ▼ -6.58 7,100 7,100 7,100 5,600 39,760,000
06/06/2016 7,600 0.30 ▲ 4.11 7,900 7,900 7,100 7,000 53,200,000
03/06/2016 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 3,300 24,090,000
02/06/2016 7,200 -0.50 ▼ -6.49 7,100 7,600 7,100 5,300 38,160,000
01/06/2016 7,700 0.40 ▲ 5.48 7,700 7,700 7,700 100 770,000
31/05/2016 7,300 0.30 ▲ 4.29 7,500 7,500 7,000 2,200 16,060,000
30/05/2016 7,000 -0.40 ▼ -5.41 7,800 7,800 7,000 300 2,100,000
27/05/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 5,000 37,000,000
26/05/2016 7,400 -0.80 ▼ -9.76 8,400 8,400 7,400 5,210 38,554,000
25/05/2016 8,200 0.50 ▲ 6.49 8,200 8,200 8,200 100 820,000
24/05/2016 7,700 0.00 ■■ 0.00 8,200 8,200 7,000 4,480 34,496,000
23/05/2016 7,700 0.70 ▲ 10.00 7,600 7,700 7,000 1,500 11,550,000
20/05/2016 7,000 -0.60 ▼ -7.89 8,300 8,300 7,000 4,900 34,300,000
19/05/2016 7,600 -0.10 ▼ -1.30 8,400 8,400 7,000 2,200 16,720,000
18/05/2016 7,700 0.70 ▲ 10.00 7,700 7,700 7,700 100 770,000
17/05/2016 7,000 0.00 ■■ 0.00 7,000 7,600 7,000 1,300 9,100,000
16/05/2016 7,000 -0.60 ▼ -7.89 7,500 8,100 7,000 400 2,800,000
13/05/2016 7,600 0.60 ▲ 8.57 7,600 7,600 7,600 100 760,000
12/05/2016 7,000 -0.30 ▼ -4.11 7,000 7,000 7,000 1,400 9,800,000
11/05/2016 7,300 0.50 ▲ 7.35 7,400 7,400 6,800 1,880 13,724,000
10/05/2016 6,800 -0.70 ▼ -9.33 8,100 8,200 6,800 10,100 68,680,000
09/05/2016 7,500 -0.20 ▼ -2.60 7,300 7,500 7,300 300 2,250,000
06/05/2016 7,700 0.10 ▲ 1.32 8,300 8,300 7,700 600 4,620,000
05/05/2016 7,600 -0.70 ▼ -8.43 7,500 7,600 7,500 1,110 8,436,000
04/05/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
29/04/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
28/04/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
27/04/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10 83,000
26/04/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 104 863,200
25/04/2016 8,300 -0.20 ▼ -2.35 8,300 8,300 8,000 3,800 31,540,000
22/04/2016 8,500 0.40 ▲ 4.94 8,900 8,900 7,500 22,150 188,275,000
21/04/2016 8,100 0.30 ▲ 3.85 8,100 8,100 8,100 100 810,000
20/04/2016 7,800 0.30 ▲ 4.00 7,700 7,800 7,200 27,736 216,340,800
19/04/2016 7,500 0.30 ▲ 4.17 7,600 7,600 7,300 14,500 108,750,000
15/04/2016 7,200 -0.30 ▼ -4.00 7,800 7,800 7,200 20,200 145,440,000
14/04/2016 7,500 0.40 ▲ 5.63 7,700 7,700 7,500 12,700 95,250,000
13/04/2016 7,100 -0.50 ▼ -6.58 7,600 7,600 7,100 9,100 64,610,000
12/04/2016 7,600 0.10 ▲ 1.33 7,700 7,700 7,600 12,554 95,410,400
11/04/2016 7,500 -0.30 ▼ -3.85 7,500 7,600 7,500 13,482 101,115,000
08/04/2016 7,800 0.40 ▲ 5.41 7,700 7,800 7,700 12,000 93,600,000
07/04/2016 7,400 -0.20 ▼ -2.63 7,400 7,400 7,400 18,300 135,420,000
06/04/2016 7,600 -0.10 ▼ -1.30 7,500 7,600 7,500 13,500 102,600,000
05/04/2016 7,700 0.00 ■■ 0.00 7,500 7,700 7,100 10,800 83,160,000
04/04/2016 7,700 0.20 ▲ 2.67 7,600 8,200 7,600 1,600 12,320,000
01/04/2016 7,500 0.50 ▲ 7.14 7,700 7,700 7,400 12,600 94,500,000
31/03/2016 7,000 -0.70 ▼ -9.09 7,600 7,600 7,000 14,000 98,000,000
30/03/2016 7,700 0.30 ▲ 4.05 8,100 8,100 7,700 900 6,930,000
29/03/2016 7,400 0.20 ▲ 2.78 7,400 7,400 7,300 13,400 99,160,000
28/03/2016 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 5,000 36,000,000
25/03/2016 7,200 -0.20 ▼ -2.70 7,300 7,300 7,200 6,550 47,160,000
24/03/2016 7,400 -0.10 ▼ -1.33 7,300 7,400 7,300 3,600 26,640,000
23/03/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 13,100 98,250,000
22/03/2016 7,500 -0.30 ▼ -3.85 7,100 7,700 7,100 5,550 41,625,000
21/03/2016 7,800 0.00 ■■ 0.00 7,400 7,800 7,100 2,000 15,600,000
18/03/2016 7,800 0.10 ▲ 1.30 7,700 7,800 7,700 300 2,340,000
17/03/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 1,700 13,090,000
16/03/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
15/03/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 202 1,555,400
14/03/2016 7,700 0.40 ▲ 5.48 7,700 7,700 7,200 2,200 16,940,000
11/03/2016 7,300 -0.10 ▼ -1.35 7,700 7,700 7,200 6,600 48,180,000
10/03/2016 7,400 0.10 ▲ 1.37 7,700 7,700 7,400 5,600 41,440,000
09/03/2016 7,300 0.10 ▲ 1.39 7,700 7,700 7,200 1,700 12,410,000
08/03/2016 7,200 0.00 ■■ 0.00 7,800 7,800 7,200 400 2,880,000
07/03/2016 7,200 -0.30 ▼ -4.00 7,800 7,800 7,200 4,600 33,120,000
04/03/2016 7,500 -0.30 ▼ -3.85 7,800 7,800 7,400 2,100 15,750,000
03/03/2016 7,800 0.60 ▲ 8.33 7,800 7,800 7,800 1,500 11,700,000
02/03/2016 7,200 -0.80 ▼ -10.00 7,800 7,900 7,200 26,400 190,080,000
01/03/2016 8,000 0.20 ▲ 2.56 7,900 8,000 7,400 3,600 28,800,000
29/02/2016 7,800 -0.30 ▼ -3.70 8,000 8,000 7,400 17,300 134,940,000
26/02/2016 8,100 0.20 ▲ 2.53 8,100 8,100 8,100 100 810,000
25/02/2016 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 2,909 22,981,100
24/02/2016 7,600 -0.70 ▼ -8.43 7,600 7,600 7,600 10,100 76,760,000
23/02/2016 8,300 0.10 ▲ 1.22 8,200 8,300 8,200 700 5,810,000
22/02/2016 8,200 0.60 ▲ 7.89 7,600 8,200 7,600 750 6,150,000
19/02/2016 7,600 -0.50 ▼ -6.17 7,600 7,600 7,600 900 6,840,000
18/02/2016 8,100 0.50 ▲ 6.58 8,100 8,100 8,100 900 7,290,000
17/02/2016 7,600 -0.70 ▼ -8.43 9,000 9,000 7,600 2,300 17,480,000
16/02/2016 8,300 -0.10 ▼ -1.19 8,800 8,800 8,300 2,300 19,090,000
15/02/2016 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 1,700 14,280,000
05/02/2016 8,000 0.00 ■■ 0.00 7,600 8,000 7,600 4,600 36,800,000
04/02/2016 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 100 800,000
03/02/2016 7,700 -0.20 ▼ -2.53 8,000 8,000 7,700 15,600 120,120,000
02/02/2016 7,900 0.20 ▲ 2.60 8,000 8,000 7,900 3,300 26,070,000
01/02/2016 7,700 0.10 ▲ 1.32 7,700 7,700 7,500 25,900 199,430,000
29/01/2016 7,600 -0.30 ▼ -3.80 7,800 7,900 7,600 28,900 219,640,000
28/01/2016 7,900 0.10 ▲ 1.28 7,800 7,900 7,800 21,000 165,900,000
27/01/2016 7,800 0.30 ▲ 4.00 7,900 7,900 7,600 51,400 400,920,000
26/01/2016 7,500 -0.20 ▼ -2.60 7,700 7,700 7,500 62,500 468,750,000
25/01/2016 7,700 0.20 ▲ 2.67 7,900 7,900 7,500 20,100 154,770,000
22/01/2016 7,500 0.00 ■■ 0.00 7,700 7,700 7,400 83,200 624,000,000
21/01/2016 7,500 -0.20 ▼ -2.60 7,600 7,700 7,500 29,800 223,500,000
20/01/2016 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 45,900 353,430,000
19/01/2016 7,700 -0.10 ▼ -1.28 8,000 8,000 7,500 48,900 376,530,000
18/01/2016 7,800 0.10 ▲ 1.30 7,600 7,800 7,000 36,100 281,580,000
15/01/2016 7,700 0.10 ▲ 1.32 7,600 7,700 7,600 30,600 235,620,000
14/01/2016 7,600 -0.10 ▼ -1.30 7,900 7,900 7,500 52,400 398,240,000
13/01/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 16,100 123,970,000
12/01/2016 7,700 0.00 ■■ 0.00 7,900 7,900 7,700 24,300 187,110,000
11/01/2016 7,700 0.10 ▲ 1.32 7,700 7,700 7,600 26,200 201,740,000
08/01/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 19,800 150,480,000
07/01/2016 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 15,400 117,040,000
06/01/2016 7,600 0.00 ■■ 0.00 8,300 8,300 7,600 31,700 240,920,000
05/01/2016 7,600 0.10 ▲ 1.33 7,900 7,900 7,400 26,300 199,880,000
04/01/2016 7,500 0.30 ▲ 4.17 7,500 7,700 7,500 19,354 145,155,000
31/12/2015 7,200 -0.30 ▼ -4.00 7,900 7,900 7,200 13,100 94,320,000
30/12/2015 7,500 -0.10 ▼ -1.32 8,100 8,100 7,500 20,800 156,000,000
29/12/2015 7,600 0.20 ▲ 2.70 8,000 8,000 7,500 18,500 140,600,000
28/12/2015 7,400 -0.40 ▼ -5.13 7,500 7,700 7,400 7,200 53,280,000
25/12/2015 7,800 0.00 ■■ 0.00 7,900 7,900 7,500 13,610 106,158,000
24/12/2015 7,800 0.70 ▲ 9.86 7,800 7,800 7,800 100 780,000
23/12/2015 7,100 -0.50 ▼ -6.58 8,000 8,100 7,100 5,700 40,470,000
22/12/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 20,400 155,040,000
21/12/2015 7,600 -0.30 ▼ -3.80 8,300 8,300 7,400 12,000 91,200,000
18/12/2015 7,900 0.00 ■■ 0.00 8,000 8,000 7,500 30,000 237,000,000
17/12/2015 7,900 0.50 ▲ 6.76 6,700 8,000 6,700 39,600 312,840,000
16/12/2015 7,400 -0.50 ▼ -6.33 8,000 8,000 7,400 10,200 75,480,000
15/12/2015 7,900 0.30 ▲ 3.95 8,300 8,300 6,900 35,000 276,500,000
14/12/2015 7,600 -0.50 ▼ -6.17 8,300 8,300 7,600 45,300 344,280,000
11/12/2015 8,100 -0.20 ▼ -2.41 7,900 8,200 7,500 15,200 123,120,000
10/12/2015 8,300 0.00 ■■ 0.00 9,100 9,100 7,800 37,300 309,590,000
09/12/2015 8,300 0.10 ▲ 1.22 8,600 8,600 8,300 9,900 82,170,000
08/12/2015 8,200 0.10 ▲ 1.23 8,400 8,900 8,200 420 3,444,000
07/12/2015 8,100 0.50 ▲ 6.58 8,300 8,300 7,500 9,900 80,190,000
04/12/2015 7,600 -0.20 ▼ -2.56 7,600 7,700 7,600 1,400 10,640,000
03/12/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 15,000 117,000,000
02/12/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 100 780,000
01/12/2015 7,800 0.20 ▲ 2.63 7,600 7,800 7,600 7,236 56,440,800
30/11/2015 7,600 -0.30 ▼ -3.80 7,700 7,700 7,600 718 5,456,800
27/11/2015 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 8,200 64,780,000
26/11/2015 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 3,300 25,740,000
25/11/2015 8,000 0.20 ▲ 2.56 7,800 8,000 7,600 35,600 284,800,000
24/11/2015 7,800 -0.20 ▼ -2.50 7,800 7,800 7,800 2,100 16,380,000
23/11/2015 8,000 0.30 ▲ 3.90 7,700 8,000 7,700 43,500 348,000,000
20/11/2015 7,700 -0.30 ▼ -3.75 8,100 8,100 7,700 25,306 194,856,200
19/11/2015 8,000 -0.40 ▼ -4.76 8,600 8,800 8,000 800 6,400,000
18/11/2015 8,400 0.60 ▲ 7.69 7,900 8,400 7,800 27,600 231,840,000
17/11/2015 7,800 0.00 ■■ 0.00 8,000 8,000 7,800 9,305 72,579,000
16/11/2015 7,800 -0.30 ▼ -3.70 8,400 8,400 7,800 700 5,460,000
13/11/2015 8,100 0.50 ▲ 6.58 7,700 8,100 7,600 106,000 858,600,000
12/11/2015 7,600 -0.70 ▼ -8.43 7,700 7,900 7,600 15,900 120,840,000
11/11/2015 8,300 0.00 ■■ 0.00 8,500 8,500 8,000 12,900 107,070,000
10/11/2015 8,300 0.40 ▲ 5.06 8,400 8,400 7,900 800 6,640,000
09/11/2015 7,900 -0.50 ▼ -5.95 8,300 8,600 7,900 19,000 150,100,000
06/11/2015 8,400 -0.20 ▼ -2.33 8,600 8,600 8,400 8,800 73,920,000
05/11/2015 8,600 0.00 ■■ 0.00 8,500 8,600 8,300 1,100 9,460,000
04/11/2015 8,600 0.00 ■■ 0.00 8,500 8,600 7,800 22,200 190,920,000
03/11/2015 8,600 -0.10 ▼ -1.15 8,700 8,700 8,600 9,500 81,700,000
02/11/2015 8,700 -0.70 ▼ -7.45 8,600 9,400 8,600 4,400 38,280,000
30/10/2015 9,400 0.30 ▲ 3.30 9,400 9,400 9,400 900 8,460,000
29/10/2015 9,100 0.00 ■■ 0.00 9,500 9,500 9,100 3,300 30,030,000
28/10/2015 9,100 -0.60 ▼ -6.19 9,600 9,600 8,900 13,600 123,760,000
27/10/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 100 970,000
26/10/2015 9,700 -0.10 ▼ -1.02 9,800 9,800 9,700 500 4,850,000
23/10/2015 9,800 0.20 ▲ 2.08 9,600 9,800 9,100 40,790 399,742,000
22/10/2015 9,600 0.50 ▲ 5.49 9,800 9,800 9,600 800 7,680,000
21/10/2015 9,100 -0.20 ▼ -2.15 9,900 10,000 9,100 5,700 51,870,000
20/10/2015 9,300 -0.70 ▼ -7.00 9,700 9,700 9,300 68,900 640,770,000
19/10/2015 10,000 -0.50 ▼ -4.76 11,100 11,100 9,600 11,800 118,000,000
16/10/2015 10,500 0.30 ▲ 2.94 10,500 10,600 9,700 3,900 40,950,000
15/10/2015 10,200 -0.60 ▼ -5.56 11,100 11,100 10,200 3,100 31,620,000
14/10/2015 10,800 0.40 ▲ 3.85 10,800 11,200 10,700 20,200 218,160,000
13/10/2015 10,400 0.20 ▲ 1.96 11,200 11,200 10,100 11,000 114,400,000
12/10/2015 10,200 -0.30 ▼ -2.86 11,300 11,300 10,200 2,700 27,540,000
09/10/2015 10,500 -0.40 ▼ -3.67 11,700 11,700 10,500 11,500 120,750,000
08/10/2015 10,900 -1.10 ▼ -9.17 10,900 11,900 10,900 9,600 104,640,000
07/10/2015 12,000 0.30 ▲ 2.56 10,800 12,300 10,600 162,390 1,948,680,000
06/10/2015 11,700 1.00 ▲ 9.35 10,700 11,700 10,400 166,300 1,945,710,000
05/10/2015 10,700 -1.10 ▼ -9.32 11,900 11,900 10,700 68,880 737,016,000
02/10/2015 11,800 0.20 ▲ 1.72 12,000 12,000 11,100 5,154 60,817,200
01/10/2015 11,600 -0.90 ▼ -7.20 11,700 12,100 11,600 7,300 84,680,000
30/09/2015 12,500 -0.10 ▼ -0.79 11,900 12,500 11,800 12,700 158,750,000
29/09/2015 12,600 0.00 ■■ 0.00 11,900 12,600 11,900 5,100 64,260,000
28/09/2015 12,600 0.60 ▲ 5.00 11,500 12,900 11,400 333,225 4,198,635,000
25/09/2015 12,000 -0.10 ▼ -0.83 12,100 12,100 11,000 29,390 352,680,000
24/09/2015 12,100 -0.60 ▼ -4.72 12,700 12,700 12,000 222,610 2,693,581,000
23/09/2015 12,700 0.20 ▲ 1.60 12,900 12,900 12,500 10,400 132,080,000
22/09/2015 12,500 -0.40 ▼ -3.10 12,900 13,100 12,500 316,100 3,951,250,000
21/09/2015 12,900 -0.10 ▼ -0.77 13,100 13,100 12,400 348,100 4,490,490,000
18/09/2015 13,000 0.10 ▲ 0.78 13,000 13,300 13,000 364,300 4,735,900,000
17/09/2015 12,900 -0.40 ▼ -3.01 13,000 13,100 12,400 901,370 11,627,673,000
16/09/2015 13,300 -0.10 ▼ -0.75 13,100 13,400 12,700 300,900 4,001,970,000
15/09/2015 13,400 -0.10 ▼ -0.74 13,400 13,400 13,000 333,300 4,466,220,000
14/09/2015 13,500 0.10 ▲ 0.75 13,600 13,600 13,000 501,418 6,769,143,000
11/09/2015 13,400 0.00 ■■ 0.00 13,700 13,800 13,300 416,518 5,581,341,200
10/09/2015 13,400 -0.30 ▼ -2.19 13,700 13,700 13,300 432,100 5,790,140,000
09/09/2015 13,700 0.40 ▲ 3.01 13,800 13,800 13,300 329,950 4,520,315,000
08/09/2015 13,300 -0.70 ▼ -5.00 13,900 14,000 13,200 747,400 9,940,420,000
07/09/2015 14,000 -0.40 ▼ -2.78 14,900 14,900 13,400 748,600 10,480,400,000
04/09/2015 14,400 -0.20 ▼ -1.37 14,200 14,400 13,700 453,900 6,536,160,000
03/09/2015 14,600 0.00 ■■ 0.00 14,500 14,600 14,100 436,300 6,369,980,000
01/09/2015 14,600 0.20 ▲ 1.39 15,200 15,200 14,500 495,300 7,231,380,000
31/08/2015 14,400 -0.50 ▼ -3.36 14,900 15,000 14,400 541,700 7,800,480,000
28/08/2015 14,900 0.00 ■■ 0.00 14,800 15,000 14,700 517,400 7,709,260,000
27/08/2015 14,900 -0.40 ▼ -2.61 15,000 15,900 14,800 796,750 11,871,575,000
26/08/2015 15,300 0.20 ▲ 1.32 15,100 15,400 14,800 370,400 5,667,120,000
25/08/2015 15,100 0.10 ▲ 0.67 15,000 15,100 14,800 520,000 7,852,000,000
24/08/2015 15,000 -0.10 ▼ -0.66 15,000 15,100 14,500 316,100 4,741,500,000
21/08/2015 15,100 -0.40 ▼ -2.58 15,500 15,500 14,800 457,100 6,902,210,000
20/08/2015 15,500 0.20 ▲ 1.31 15,000 15,500 15,000 752,729 11,667,299,500
19/08/2015 15,300 0.80 ▲ 5.52 15,000 15,900 14,900 1,073,100 16,418,430,000
18/08/2015 14,500 1.30 ▲ 9.85 14,000 14,500 13,400 973,440 14,114,880,000
17/08/2015 13,200 -0.90 ▼ -6.38 13,200 13,200 13,200 529,569 6,990,310,800
14/08/2015 16,000 -0.80 ▼ -4.76 15,200 17,200 15,200 717,914 11,486,624,000
13/08/2015 16,800 -1.60 ▼ -8.70 18,000 18,900 16,600 192,131 3,227,800,800
12/08/2015 18,400 -1.80 ▼ -8.91 20,100 20,200 18,300 361,800 6,657,120,000
11/08/2015 20,200 -0.40 ▼ -1.94 20,600 20,600 20,200 783,870 15,834,174,000
10/08/2015 20,600 0.00 ■■ 0.00 20,600 22,500 20,600 452,549 9,322,509,400
07/08/2015 20,600 1.80 ▲ 9.57 19,100 20,600 19,100 454,933 9,371,619,800
06/08/2015 18,800 0.60 ▲ 3.30 18,200 18,800 18,200 340,000 6,392,000,000
05/08/2015 18,200 0.40 ▲ 2.25 17,700 18,200 17,600 506,200 9,212,840,000
04/08/2015 17,800 0.80 ▲ 4.71 17,000 17,800 17,000 274,300 4,882,540,000
03/08/2015 17,000 0.30 ▲ 1.80 16,700 18,300 16,700 335,573 5,704,741,000
31/07/2015 16,700 0.00 ■■ 0.00 16,700 16,800 16,200 354,000 5,911,800,000
30/07/2015 16,700 0.00 ■■ 0.00 16,700 16,800 16,400 548,900 9,166,630,000
29/07/2015 16,700 0.20 ▲ 1.21 16,500 16,700 16,300 342,800 5,724,760,000
28/07/2015 16,500 -0.30 ▼ -1.79 16,800 16,800 16,300 432,900 7,142,850,000
27/07/2015 16,800 0.10 ▲ 0.60 16,500 16,800 16,400 509,000 8,551,200,000
24/07/2015 16,700 0.20 ▲ 1.21 16,500 16,800 16,400 352,100 5,880,070,000
23/07/2015 16,500 -0.30 ▼ -1.79 16,800 16,900 16,400 403,500 6,657,750,000
22/07/2015 16,800 0.10 ▲ 0.60 16,600 16,800 16,600 283,900 4,769,520,000
21/07/2015 16,700 0.30 ▲ 1.83 16,700 16,700 16,400 570,500 9,527,350,000
20/07/2015 16,400 -0.40 ▼ -2.38 16,700 16,700 16,300 274,400 4,500,160,000
17/07/2015 16,800 -0.10 ▼ -0.59 16,600 16,800 16,300 327,800 5,507,040,000
16/07/2015 16,900 0.00 ■■ 0.00 16,800 16,900 16,500 479,346 8,100,947,400
15/07/2015 16,900 0.10 ▲ 0.60 16,900 16,900 16,600 482,554 8,155,162,600
14/07/2015 16,800 -0.20 ▼ -1.18 16,900 16,900 16,500 352,400 5,920,320,000
13/07/2015 17,000 0.10 ▲ 0.59 16,500 17,000 16,500 562,500 9,562,500,000
10/07/2015 16,900 0.50 ▲ 3.05 16,900 17,000 16,500 355,100 6,001,190,000
09/07/2015 16,400 -1.00 ▼ -5.75 17,000 17,000 16,400 639,800 10,492,720,000
08/07/2015 17,400 0.00 ■■ 0.00 16,100 17,400 16,000 572,700 9,964,980,000
07/07/2015 17,400 -0.30 ▼ -1.69 17,000 17,600 16,500 651,900 11,343,060,000
06/07/2015 17,700 0.00 ■■ 0.00 17,900 19,400 17,000 403,800 7,147,260,000
03/07/2015 17,700 1.40 ▲ 8.59 16,000 17,900 15,900 414,481 7,336,313,700
02/07/2015 16,300 -0.10 ▼ -0.61 15,900 16,300 15,800 415,000 6,764,500,000
01/07/2015 16,400 0.10 ▲ 0.61 15,900 16,400 15,900 611,009 10,020,547,600
30/06/2015 16,300 0.20 ▲ 1.24 16,000 16,300 15,900 489,100 7,972,330,000
29/06/2015 16,100 -0.10 ▼ -0.62 16,200 16,300 16,100 637,300 10,260,530,000
26/06/2015 16,200 -0.10 ▼ -0.61 15,900 16,200 15,800 566,000 9,169,200,000
25/06/2015 16,300 0.00 ■■ 0.00 15,900 16,300 15,900 661,100 10,775,930,000
24/06/2015 16,300 0.00 ■■ 0.00 16,000 16,300 15,800 649,100 10,580,330,000
23/06/2015 16,300 -0.10 ▼ -0.61 16,200 16,400 16,200 470,000 7,661,000,000
22/06/2015 16,400 0.10 ▲ 0.61 16,000 16,400 15,800 509,800 8,360,720,000
19/06/2015 16,300 0.30 ▲ 1.88 16,400 16,400 16,100 609,600 9,936,480,000
18/06/2015 16,000 -0.30 ▼ -1.84 16,200 16,300 16,000 322,100 5,153,600,000
17/06/2015 16,300 0.00 ■■ 0.00 16,100 16,300 16,000 471,300 7,682,190,000
16/06/2015 16,300 0.00 ■■ 0.00 16,100 16,300 16,100 431,900 7,039,970,000
15/06/2015 16,300 0.10 ▲ 0.62 16,400 16,400 16,200 436,400 7,113,320,000
12/06/2015 16,200 -0.20 ▼ -1.22 16,400 16,400 16,200 643,900 10,431,180,000
11/06/2015 16,400 0.00 ■■ 0.00 16,000 16,400 16,000 724,400 11,880,160,000
10/06/2015 16,400 0.20 ▲ 1.23 16,400 16,400 16,300 470,000 7,708,000,000
09/06/2015 16,200 -0.10 ▼ -0.61 16,000 16,200 16,000 595,800 9,651,960,000
08/06/2015 16,300 0.30 ▲ 1.88 16,100 16,300 16,100 354,700 5,781,610,000
05/06/2015 16,000 -0.30 ▼ -1.84 16,200 16,200 16,000 478,900 7,662,400,000
04/06/2015 16,300 -0.10 ▼ -0.61 16,400 16,500 16,300 495,500 8,076,650,000
03/06/2015 16,400 0.30 ▲ 1.86 16,100 16,400 16,000 770,900 12,642,760,000
02/06/2015 16,100 -0.40 ▼ -2.42 16,500 16,500 16,100 608,720 9,800,392,000
01/06/2015 16,500 0.00 ■■ 0.00 16,200 16,500 16,000 617,800 10,193,700,000
29/05/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 793,105 13,086,232,500
28/05/2015 16,500 -0.10 ▼ -0.60 16,400 16,600 16,000 954,200 15,744,300,000
27/05/2015 16,600 0.10 ▲ 0.61 16,500 16,600 16,400 451,000 7,486,600,000
26/05/2015 16,500 0.00 ■■ 0.00 16,200 16,500 16,000 615,300 10,152,450,000
25/05/2015 16,500 0.10 ▲ 0.61 16,500 16,600 16,400 370,000 6,105,000,000
22/05/2015 16,400 -0.10 ▼ -0.61 16,700 16,700 15,900 565,600 9,275,840,000
21/05/2015 16,500 -0.40 ▼ -2.37 16,300 16,800 16,100 439,025 7,243,912,500
20/05/2015 16,900 0.30 ▲ 1.81 16,500 16,900 16,500 517,375 8,743,637,500
19/05/2015 16,600 -0.20 ▼ -1.19 16,600 16,700 16,000 720,705 11,963,703,000
18/05/2015 16,800 -0.10 ▼ -0.59 16,800 16,900 15,900 569,400 9,565,920,000
15/05/2015 16,900 -0.10 ▼ -0.59 16,500 16,900 15,900 201,700 3,408,730,000
14/05/2015 17,000 0.00 ■■ 0.00 17,000 17,000 16,600 269,000 4,573,000,000
13/05/2015 17,000 0.00 ■■ 0.00 16,700 17,000 16,000 547,300 9,304,100,000
12/05/2015 17,000 0.10 ▲ 0.59 17,000 17,000 16,700 392,905 6,679,385,000
11/05/2015 16,900 -0.20 ▼ -1.17 17,100 17,100 16,700 524,600 8,865,740,000
08/05/2015 17,100 0.20 ▲ 1.18 16,900 17,100 16,800 301,480 5,155,308,000
07/05/2015 16,900 0.10 ▲ 0.60 17,100 17,200 16,800 534,700 9,036,430,000
06/05/2015 16,800 -0.20 ▼ -1.18 17,200 17,200 16,700 794,700 13,350,960,000
05/05/2015 17,000 0.40 ▲ 2.41 16,600 17,200 16,600 423,500 7,199,500,000
04/05/2015 16,600 -0.30 ▼ -1.78 16,900 16,900 16,600 234,300 3,889,380,000
27/04/2015 16,900 0.00 ■■ 0.00 16,800 17,100 16,600 772,300 13,051,870,000
24/04/2015 16,900 0.00 ■■ 0.00 17,000 17,200 16,800 731,300 12,358,970,000
23/04/2015 16,900 -0.20 ▼ -1.17 17,100 17,200 16,800 548,450 9,268,805,000
22/04/2015 17,100 0.10 ▲ 0.59 16,700 17,100 16,700 569,800 9,743,580,000
21/04/2015 17,000 -0.20 ▼ -1.16 17,100 17,100 17,000 667,929 11,354,793,000
20/04/2015 17,200 0.00 ■■ 0.00 16,900 17,200 16,900 659,200 11,338,240,000
17/04/2015 17,200 0.10 ▲ 0.58 17,200 17,200 17,100 482,622 8,301,098,400
16/04/2015 17,100 0.00 ■■ 0.00 17,200 17,200 16,000 1,092,800 18,686,880,000
15/04/2015 17,100 0.00 ■■ 0.00 17,200 17,200 16,800 639,926 10,942,734,600
14/04/2015 17,100 0.00 ■■ 0.00 16,800 17,200 16,800 435,000 7,438,500,000
13/04/2015 17,100 0.00 ■■ 0.00 17,200 17,300 16,900 866,104 14,810,378,400
10/04/2015 17,100 0.10 ▲ 0.59 17,200 17,200 16,900 671,145 11,476,579,500
09/04/2015 17,000 0.10 ▲ 0.59 16,800 17,200 16,800 537,100 9,130,700,000
08/04/2015 16,900 -0.30 ▼ -1.74 17,200 17,300 16,900 659,700 11,148,930,000
07/04/2015 17,200 0.20 ▲ 1.18 17,100 17,300 16,800 464,600 7,991,120,000
06/04/2015 17,000 0.10 ▲ 0.59 16,800 17,300 16,700 395,900 6,730,300,000
03/04/2015 16,900 -0.30 ▼ -1.74 16,700 17,200 16,700 592,800 10,018,320,000
02/04/2015 17,200 -0.10 ▼ -0.58 17,300 17,300 16,700 604,500 10,397,400,000
01/04/2015 17,300 0.20 ▲ 1.17 17,400 17,500 17,100 497,500 8,606,750,000
31/03/2015 17,100 0.60 ▲ 3.64 16,500 17,100 16,500 423,100 7,235,010,000
30/03/2015 16,500 -0.90 ▼ -5.17 16,900 16,900 16,300 669,300 11,043,450,000
27/03/2015 17,400 0.30 ▲ 1.75 17,000 17,500 16,000 737,800 12,837,720,000
26/03/2015 17,100 0.00 ■■ 0.00 17,400 17,600 16,900 397,800 6,802,380,000
25/03/2015 17,100 -0.40 ▼ -2.29 17,500 17,600 17,000 546,730 9,349,083,000
24/03/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,100 560,100 9,801,750,000
23/03/2015 17,500 0.10 ▲ 0.57 17,400 17,600 17,100 644,300 11,275,250,000
20/03/2015 17,400 0.30 ▲ 1.75 17,500 17,500 16,800 848,000 14,755,200,000
19/03/2015 17,100 0.00 ■■ 0.00 17,400 17,400 16,900 665,400 11,378,340,000
18/03/2015 17,100 0.00 ■■ 0.00 17,300 17,500 16,900 852,600 14,579,460,000
17/03/2015 17,100 0.00 ■■ 0.00 16,800 17,300 16,800 539,100 9,218,610,000
16/03/2015 17,100 0.10 ▲ 0.59 16,700 17,200 16,700 666,400 11,395,440,000
13/03/2015 17,000 -0.30 ▼ -1.73 17,300 17,500 16,700 444,839 7,562,263,000
12/03/2015 17,300 0.00 ■■ 0.00 17,300 17,500 16,800 467,100 8,080,830,000
11/03/2015 17,300 0.20 ▲ 1.17 17,300 17,500 16,600 559,300 9,675,890,000
10/03/2015 17,100 -0.10 ▼ -0.58 17,100 17,100 16,700 513,500 8,780,850,000
09/03/2015 17,200 -0.20 ▼ -1.15 17,300 17,300 16,700 460,100 7,913,720,000
06/03/2015 17,400 0.40 ▲ 2.35 17,000 17,500 17,000 463,000 8,056,200,000
05/03/2015 17,000 -0.10 ▼ -0.58 16,700 17,000 16,600 512,100 8,705,700,000
04/03/2015 17,100 0.00 ■■ 0.00 16,500 17,500 16,400 470,881 8,052,065,100
03/03/2015 17,100 0.00 ■■ 0.00 17,100 17,500 17,100 375,048 6,413,320,800
02/03/2015 17,100 0.10 ▲ 0.59 17,000 17,100 16,500 501,700 8,579,070,000
27/02/2015 17,000 -0.40 ▼ -2.30 17,000 17,400 16,800 392,200 6,667,400,000
26/02/2015 17,400 0.30 ▲ 1.75 17,100 17,400 16,700 505,380 8,793,612,000
25/02/2015 17,100 -0.70 ▼ -3.93 17,100 17,500 16,400 519,935 8,890,888,500
24/02/2015 17,800 0.40 ▲ 2.30 17,700 17,800 17,100 351,409 6,255,080,200
13/02/2015 17,400 0.20 ▲ 1.16 17,000 17,400 16,700 381,545 6,638,883,000
12/02/2015 17,200 -0.50 ▼ -2.82 17,700 17,700 16,600 395,000 6,794,000,000
11/02/2015 17,700 0.00 ■■ 0.00 17,900 17,900 16,500 482,145 8,533,966,500
10/02/2015 17,700 0.30 ▲ 1.72 17,400 17,700 16,800 600,200 10,623,540,000
09/02/2015 17,400 0.10 ▲ 0.58 17,400 17,400 17,000 537,700 9,355,980,000
06/02/2015 17,300 0.00 ■■ 0.00 16,700 17,600 16,500 528,365 9,140,714,500
05/02/2015 17,300 0.30 ▲ 1.76 16,500 17,300 16,300 481,300 8,326,490,000
04/02/2015 17,000 0.00 ■■ 0.00 16,000 17,000 16,000 566,700 9,633,900,000
03/02/2015 17,000 0.00 ■■ 0.00 17,000 17,500 17,000 551,010 9,367,170,000
02/02/2015 17,000 -0.90 ▼ -5.03 17,100 17,500 17,000 493,700 8,392,900,000
30/01/2015 17,900 0.90 ▲ 5.29 17,200 17,900 17,000 488,500 8,744,150,000
29/01/2015 17,000 1.00 ▲ 6.25 16,700 17,400 16,700 512,300 8,709,100,000
28/01/2015 16,000 -1.70 ▼ -9.60 17,700 17,700 16,000 829,600 13,273,600,000
27/01/2015 17,700 -0.20 ▼ -1.12 17,900 17,900 17,200 616,400 10,910,280,000
26/01/2015 17,900 0.00 ■■ 0.00 17,500 18,000 17,500 368,420 6,594,718,000
23/01/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,600 618,046 11,063,023,400
22/01/2015 17,900 0.60 ▲ 3.47 17,300 17,900 17,300 555,300 9,939,870,000
21/01/2015 17,300 0.30 ▲ 1.76 17,000 17,500 17,000 518,800 8,975,240,000
20/01/2015 17,000 -1.20 ▼ -6.59 18,200 18,300 17,000 504,900 8,583,300,000
19/01/2015 18,200 0.40 ▲ 2.25 17,000 18,200 17,000 906,400 16,496,480,000
16/01/2015 17,800 0.10 ▲ 0.56 17,500 18,000 17,000 568,600 10,121,080,000
15/01/2015 17,700 0.00 ■■ 0.00 17,700 17,800 17,600 423,400 7,494,180,000
14/01/2015 17,700 0.10 ▲ 0.57 18,000 18,000 16,900 426,280 7,545,156,000
13/01/2015 17,600 0.10 ▲ 0.57 17,000 17,600 16,300 710,600 12,506,560,000
12/01/2015 17,500 0.10 ▲ 0.57 17,400 18,900 17,400 555,300 9,717,750,000
09/01/2015 17,400 -0.10 ▼ -0.57 16,500 17,400 16,400 360,200 6,267,480,000
08/01/2015 17,500 0.60 ▲ 3.55 18,500 18,500 16,000 584,900 10,235,750,000
07/01/2015 16,900 -0.30 ▼ -1.74 16,600 16,900 16,400 380,507 6,430,568,300
06/01/2015 17,200 0.00 ■■ 0.00 16,800 17,200 16,800 410,717 7,064,332,400
05/01/2015 17,200 0.40 ▲ 2.38 16,500 17,200 16,500 451,700 7,769,240,000
31/12/2014 16,800 1.50 ▲ 9.80 15,300 16,800 15,100 480,400 8,070,720,000
30/12/2014 15,300 -0.50 ▼ -3.16 15,800 15,800 15,300 140,873 2,155,356,900
29/12/2014 15,800 0.40 ▲ 2.60 15,400 15,800 15,300 132,000 2,085,600,000
26/12/2014 15,400 -0.10 ▼ -0.65 15,500 15,600 15,000 191,800 2,953,720,000
25/12/2014 15,500 0.30 ▲ 1.97 15,200 15,500 13,900 261,900 4,059,450,000
24/12/2014 15,200 0.10 ▲ 0.66 15,700 15,900 15,000 113,000 1,717,600,000
23/12/2014 15,100 1.20 ▲ 8.63 13,100 15,100 12,900 173,800 2,624,380,000
22/12/2014 13,900 1.10 ▲ 8.59 14,000 14,000 13,000 87,507 1,216,347,300
19/12/2014 12,800 1.10 ▲ 9.40 12,200 12,800 12,000 91,962 1,177,113,600
18/12/2014 11,700 1.00 ▲ 9.35 11,000 11,700 10,700 124,831 1,460,522,700
17/12/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 27,200 291,040,000
16/12/2014 10,700 0.20 ▲ 1.90 11,300 11,300 10,700 1,200 12,840,000
15/12/2014 10,500 -1.00 ▼ -8.70 10,500 10,500 10,500 300 3,150,000
12/12/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
11/12/2014 11,500 0.90 ▲ 8.49 11,500 11,500 11,500 100 1,150,000
10/12/2014 10,600 0.90 ▲ 9.28 10,500 10,600 10,500 600 6,360,000
09/12/2014 10,600 -1.10 ▼ -9.40 10,600 10,600 10,600 400 4,240,000
08/12/2014 11,700 0.80 ▲ 7.34 11,700 11,700 11,700 100 1,170,000
05/12/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 100 1,090,000
04/12/2014 10,900 0.00 ■■ 0.00 10,500 10,900 10,300 3,900 42,510,000
03/12/2014 10,900 0.40 ▲ 3.81 11,000 11,000 10,900 700 7,630,000
02/12/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
01/12/2014 10,500 -0.90 ▼ -7.89 10,500 10,500 10,500 100 1,050,000
28/11/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
27/11/2014 11,400 0.20 ▲ 1.79 10,500 11,400 10,500 400 4,560,000
26/11/2014 11,200 0.70 ▲ 6.67 10,000 11,200 9,500 500 5,600,000
25/11/2014 10,500 -0.50 ▼ -4.55 10,500 10,500 10,500 100 1,050,000
24/11/2014 11,000 0.00 ■■ 0.00 10,000 11,000 10,000 900 9,900,000
21/11/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 500 5,500,000
20/11/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
19/11/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
18/11/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,000 11,000,000
17/11/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
14/11/2014 11,000 -0.90 ▼ -7.56 11,000 11,100 11,000 41,500 456,500,000
13/11/2014 11,900 0.90 ▲ 8.18 11,000 11,900 11,000 3,700 44,030,000
12/11/2014 11,000 0.10 ▲ 0.92 10,500 11,000 10,500 11,400 125,400,000
11/11/2014 10,900 -0.40 ▼ -3.54 11,000 11,000 10,700 8,400 91,560,000
10/11/2014 11,300 0.30 ▲ 2.73 10,600 11,300 10,600 1,600 18,080,000
07/11/2014 11,000 0.60 ▲ 5.77 10,400 11,000 10,400 1,300 14,300,000
06/11/2014 10,400 0.10 ▲ 0.97 10,800 11,300 10,400 5,100 53,040,000
05/11/2014 10,300 0.30 ▲ 3.00 10,200 10,300 10,200 2,300 23,690,000
04/11/2014 10,000 -0.90 ▼ -8.26 10,900 11,100 10,000 18,200 182,000,000
03/11/2014 10,900 -0.60 ▼ -5.22 11,000 11,000 10,900 1,500 16,350,000
31/10/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
30/10/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
29/10/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
28/10/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
27/10/2014 11,500 0.60 ▲ 5.50 10,500 11,500 10,500 4,600 52,900,000
24/10/2014 10,900 0.10 ▲ 0.93 10,000 10,900 10,000 1,100 11,990,000
23/10/2014 10,800 0.80 ▲ 8.00 9,600 10,800 9,600 3,200 34,560,000
22/10/2014 10,000 -0.40 ▼ -3.85 10,200 10,200 10,000 1,500 15,000,000
21/10/2014 10,400 -0.10 ▼ -0.95 10,400 10,400 10,400 6,900 71,760,000
20/10/2014 10,500 0.50 ▲ 5.00 10,000 10,500 10,000 400 4,200,000
17/10/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
16/10/2014 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 3,300 33,000,000
15/10/2014 10,000 -0.10 ▼ -0.99 10,000 10,000 10,000 1,900 19,000,000
14/10/2014 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 800 8,080,000
13/10/2014 10,100 0.20 ▲ 2.02 10,100 10,100 10,100 1,400 14,140,000
10/10/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
09/10/2014 9,900 0.00 ■■ 0.00 9,500 9,900 9,500 6,500 64,350,000
08/10/2014 9,900 0.10 ▲ 1.02 10,200 10,200 9,900 1,100 10,890,000
07/10/2014 9,800 0.20 ▲ 2.08 10,000 10,000 9,800 2,025 19,845,000
06/10/2014 9,600 -0.30 ▼ -3.03 9,900 9,900 9,500 12,350 118,560,000
03/10/2014 9,900 -1.00 ▼ -9.17 9,900 10,000 9,900 5,500 54,450,000
02/10/2014 10,900 -0.10 ▼ -0.91 9,900 10,900 9,900 300 3,270,000
01/10/2014 11,000 0.00 ■■ 0.00 9,900 11,000 9,900 2,800 30,800,000
30/09/2014 11,000 0.60 ▲ 5.77 11,000 11,000 9,500 300 3,300,000
29/09/2014 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
26/09/2014 10,400 -1.10 ▼ -9.57 10,400 10,500 10,400 13,700 142,480,000
25/09/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
24/09/2014 11,500 1.00 ▲ 9.52 11,000 11,500 11,000 375 4,312,500
23/09/2014 10,500 0.50 ▲ 5.00 10,000 10,500 10,000 2,600 27,300,000
22/09/2014 10,000 -1.00 ▼ -9.09 11,500 11,500 10,000 300 3,000,000
19/09/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
18/09/2014 11,000 0.50 ▲ 4.76 10,000 11,000 10,000 500 5,500,000
17/09/2014 10,500 0.00 ■■ 0.00 10,000 10,500 10,000 1,100 11,550,000
16/09/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
15/09/2014 10,500 -0.50 ▼ -4.55 10,500 10,500 10,500 200 2,100,000
12/09/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
11/09/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
10/09/2014 11,000 0.90 ▲ 8.91 11,000 11,000 11,000 200 2,200,000
09/09/2014 10,100 -1.10 ▼ -9.82 10,500 10,500 10,100 600 6,060,000
08/09/2014 11,200 0.70 ▲ 6.67 11,000 11,200 11,000 11,400 127,680,000
05/09/2014 10,500 0.00 ■■ 0.00 11,100 11,100 10,000 5,200 54,600,000
04/09/2014 10,500 0.50 ▲ 5.00 9,700 10,500 9,700 300 3,150,000
03/09/2014 10,000 -1.00 ▼ -9.09 10,000 10,000 10,000 100 1,000,000
29/08/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
28/08/2014 11,000 0.10 ▲ 0.92 11,000 11,000 11,000 200 2,200,000
27/08/2014 10,900 0.10 ▲ 0.93 11,500 11,500 10,900 200 2,180,000
26/08/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 500 5,400,000
25/08/2014 10,800 -1.10 ▼ -9.24 10,900 10,900 10,800 2,900 31,320,000
22/08/2014 11,900 0.70 ▲ 6.25 11,900 11,900 11,900 100 1,190,000
21/08/2014 11,200 -0.10 ▼ -0.88 10,500 11,200 10,500 200 2,240,000
20/08/2014 11,300 -0.20 ▼ -1.74 10,600 11,300 10,600 600 6,780,000
19/08/2014 11,500 0.00 ■■ 0.00 12,300 12,500 11,500 900 10,350,000
18/08/2014 11,500 0.10 ▲ 0.88 10,500 12,000 10,400 1,500 17,250,000
15/08/2014 11,400 -0.60 ▼ -5.00 10,900 11,400 10,900 200 2,280,000
14/08/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
13/08/2014 12,000 -0.80 ▼ -6.25 11,600 12,000 11,600 2,100 25,200,000
12/08/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
11/08/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
08/08/2014 12,800 1.00 ▲ 8.47 12,800 12,800 12,800 100 1,280,000
07/08/2014 11,800 0.10 ▲ 0.85 11,000 11,800 11,000 5,200 61,360,000
06/08/2014 11,700 -0.10 ▼ -0.85 11,400 11,700 11,400 400 4,680,000
05/08/2014 11,800 -0.20 ▼ -1.67 11,000 11,800 11,000 300 3,540,000
04/08/2014 12,000 0.30 ▲ 2.56 12,000 12,000 12,000 100 1,200,000
01/08/2014 11,700 0.10 ▲ 0.86 11,700 11,700 11,700 100 1,170,000
31/07/2014 11,600 -0.10 ▼ -0.85 11,600 11,600 11,600 100 1,160,000
30/07/2014 11,700 -0.10 ▼ -0.85 11,000 11,700 11,000 3,400 39,780,000
29/07/2014 11,800 -0.20 ▼ -1.67 11,800 11,800 11,800 100 1,180,000
28/07/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
25/07/2014 12,000 0.10 ▲ 0.84 12,500 13,000 12,000 400 4,800,000
24/07/2014 11,900 -0.10 ▼ -0.83 11,100 11,900 11,100 1,100 13,090,000
23/07/2014 12,000 0.10 ▲ 0.84 11,900 12,000 11,900 600 7,200,000
22/07/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
21/07/2014 11,900 -0.10 ▼ -0.83 11,900 11,900 11,900 200 2,380,000
18/07/2014 12,000 -0.20 ▼ -1.64 11,100 12,100 11,100 1,400 16,800,000
17/07/2014 12,200 -0.60 ▼ -4.69 11,600 12,200 11,600 2,300 28,060,000
16/07/2014 12,800 0.50 ▲ 4.07 12,800 12,800 12,800 100 1,280,000
15/07/2014 12,300 1.10 ▲ 9.82 11,200 12,300 11,200 123,800 1,522,740,000
14/07/2014 11,200 1.00 ▲ 9.80 10,200 11,200 10,200 83,200 931,840,000
11/07/2014 10,200 0.40 ▲ 4.08 9,800 10,200 9,600 5,000 51,000,000
10/07/2014 9,800 0.00 ■■ 0.00 9,600 9,800 9,600 700 6,860,000
09/07/2014 9,800 0.30 ▲ 3.16 9,700 9,800 9,700 4,100 40,180,000
08/07/2014 9,500 0.00 ■■ 0.00 9,500 10,000 9,500 27,600 262,200,000
07/07/2014 9,500 -0.20 ▼ -2.06 9,500 9,500 9,500 400 3,800,000
04/07/2014 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 6,500 63,050,000
03/07/2014 9,700 0.20 ▲ 2.11 9,300 9,700 9,300 2,100 20,370,000
02/07/2014 9,500 0.30 ▲ 3.26 9,600 9,700 9,500 9,800 93,100,000
01/07/2014 9,200 0.10 ▲ 1.10 9,300 9,700 9,200 23,500 216,200,000
30/06/2014 9,100 -0.10 ▼ -1.09 9,100 9,100 9,100 8,000 72,800,000
27/06/2014 9,200 0.10 ▲ 1.10 9,200 9,200 9,200 100 920,000
26/06/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
25/06/2014 9,100 0.10 ▲ 1.11 9,900 9,900 9,000 1,100 10,010,000
24/06/2014 9,000 -0.10 ▼ -1.10 9,000 9,100 9,000 7,100 63,900,000
23/06/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 10,700 97,370,000
20/06/2014 9,100 -0.40 ▼ -4.21 9,100 9,100 9,100 100 910,000
19/06/2014 9,500 0.50 ▲ 5.56 9,200 9,500 9,200 2,000 19,000,000
18/06/2014 9,000 -0.20 ▼ -2.17 9,000 9,000 9,000 2,000 18,000,000
17/06/2014 9,200 0.10 ▲ 1.10 9,000 9,200 9,000 5,700 52,440,000
16/06/2014 9,100 0.00 ■■ 0.00 8,900 9,100 8,900 13,800 125,580,000
13/06/2014 9,100 0.10 ▲ 1.11 8,400 9,100 8,400 4,100 37,310,000
12/06/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
11/06/2014 9,000 0.10 ▲ 1.12 8,900 9,000 8,900 8,300 74,700,000
10/06/2014 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 11,300 100,570,000
09/06/2014 8,900 0.20 ▲ 2.30 8,800 8,900 8,800 3,500 31,150,000
06/06/2014 8,700 -0.10 ▼ -1.14 8,700 8,700 8,700 1,500 13,050,000
05/06/2014 8,800 -0.10 ▼ -1.12 8,200 8,800 8,200 3,900 34,320,000
04/06/2014 8,900 -0.10 ▼ -1.11 8,600 8,900 8,500 2,400 21,360,000
03/06/2014 9,000 0.10 ▲ 1.12 8,600 9,000 8,600 1,100 9,900,000
02/06/2014 8,900 0.20 ▲ 2.30 8,800 8,900 8,700 32,400 288,360,000
30/05/2014 8,700 0.10 ▲ 1.16 8,700 8,700 8,600 2,900 25,230,000
29/05/2014 8,600 -0.20 ▼ -2.27 8,800 8,800 8,600 6,000 51,600,000
28/05/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
27/05/2014 8,800 0.10 ▲ 1.15 8,800 8,800 8,700 7,900 69,520,000
26/05/2014 8,700 0.20 ▲ 2.35 8,700 8,700 8,700 300 2,610,000
23/05/2014 8,500 0.10 ▲ 1.19 8,400 8,800 8,400 24,300 206,550,000
22/05/2014 8,400 -0.30 ▼ -3.45 8,200 8,400 8,200 5,200 43,680,000
21/05/2014 8,700 -0.10 ▼ -1.14 8,200 8,700 8,200 2,200 19,140,000
20/05/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
19/05/2014 8,800 0.20 ▲ 2.33 8,800 8,800 8,800 100 880,000
16/05/2014 8,600 0.40 ▲ 4.88 8,900 9,000 8,600 9,500 81,700,000
15/05/2014 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 13,700 112,340,000
14/05/2014 8,200 0.10 ▲ 1.23 8,100 8,200 8,100 6,600 54,120,000
13/05/2014 8,100 -0.50 ▼ -5.81 8,000 8,200 8,000 8,100 65,610,000
12/05/2014 8,600 -0.20 ▼ -2.27 8,000 8,600 8,000 29,300 251,980,000
09/05/2014 8,800 0.40 ▲ 4.76 8,300 8,800 8,300 7,000 61,600,000
08/05/2014 8,400 0.20 ▲ 2.44 8,500 8,900 7,800 53,500 449,400,000
07/05/2014 8,200 0.20 ▲ 2.50 7,600 8,500 7,600 13,900 113,980,000
06/05/2014 8,000 0.30 ▲ 3.90 7,800 8,000 7,800 4,500 36,000,000
05/05/2014 7,700 -0.80 ▼ -9.41 8,000 8,100 7,700 14,800 113,960,000
29/04/2014 8,500 0.30 ▲ 3.66 8,000 8,500 8,000 26,700 226,950,000
28/04/2014 8,200 -0.30 ▼ -3.53 8,100 8,200 8,100 1,300 10,660,000
25/04/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
24/04/2014 8,500 0.30 ▲ 3.66 8,200 8,500 8,200 1,700 14,450,000
23/04/2014 8,200 -0.30 ▼ -3.53 8,500 8,600 8,200 12,100 99,220,000
22/04/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
21/04/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
18/04/2014 8,500 -0.30 ▼ -3.41 8,600 8,600 8,100 6,500 55,250,000
17/04/2014 8,800 0.30 ▲ 3.53 8,600 8,800 8,600 700 6,160,000
16/04/2014 8,500 -0.40 ▼ -4.49 8,600 8,600 8,200 30,200 256,700,000
15/04/2014 8,900 -0.10 ▼ -1.11 8,600 8,900 8,500 12,100 107,690,000
14/04/2014 9,000 0.10 ▲ 1.12 8,800 9,000 8,600 3,100 27,900,000
11/04/2014 8,900 0.00 ■■ 0.00 8,500 8,900 8,500 5,700 50,730,000
10/04/2014 8,900 -0.10 ▼ -1.11 8,900 8,900 8,900 400 3,560,000
08/04/2014 9,000 0.10 ▲ 1.12 8,900 9,000 8,800 1,200 10,800,000
07/04/2014 8,900 -0.10 ▼ -1.11 8,900 8,900 8,900 500 4,450,000
04/04/2014 9,000 0.50 ▲ 5.88 8,500 9,000 8,500 800 7,200,000
03/04/2014 8,500 0.00 ■■ 0.00 8,900 8,900 8,500 19,200 163,200,000
02/04/2014 8,500 -0.50 ▼ -5.56 8,500 8,500 8,500 400 3,400,000
01/04/2014 9,000 0.40 ▲ 4.65 8,600 9,000 8,500 30,600 275,400,000
31/03/2014 8,600 -0.40 ▼ -4.44 8,900 8,900 8,600 15,700 135,020,000
28/03/2014 9,000 0.40 ▲ 4.65 8,800 9,000 8,500 2,000 18,000,000
27/03/2014 8,600 0.10 ▲ 1.18 8,500 8,600 8,500 7,050 60,630,000
26/03/2014 8,500 -0.70 ▼ -7.61 9,100 9,200 8,500 50,500 429,250,000
25/03/2014 9,200 -0.10 ▼ -1.08 8,900 9,400 8,800 22,700 208,840,000
24/03/2014 9,300 -0.10 ▼ -1.06 8,700 9,500 8,500 42,600 396,180,000
21/03/2014 9,400 0.40 ▲ 4.44 9,400 9,600 8,500 2,900 27,260,000
20/03/2014 9,000 -1.00 ▼ -10.00 9,900 9,900 9,000 43,500 391,500,000
19/03/2014 10,000 0.70 ▲ 7.53 9,100 10,200 9,000 14,900 149,000,000
18/03/2014 9,300 0.10 ▲ 1.09 9,000 9,300 8,900 27,200 252,960,000
17/03/2014 9,200 0.20 ▲ 2.22 9,300 9,300 9,100 9,500 87,400,000
14/03/2014 9,000 0.80 ▲ 9.76 8,300 9,000 8,300 43,800 394,200,000
13/03/2014 8,200 0.20 ▲ 2.50 7,900 8,200 7,900 24,800 203,360,000
12/03/2014 8,000 -0.20 ▼ -2.44 8,100 8,200 7,900 30,300 242,400,000
11/03/2014 8,200 0.10 ▲ 1.23 8,200 8,300 8,100 18,900 154,980,000
10/03/2014 8,100 0.30 ▲ 3.85 7,800 8,100 7,800 5,700 46,170,000
07/03/2014 7,800 -0.10 ▼ -1.27 7,800 7,900 7,800 9,900 77,220,000
06/03/2014 7,900 0.10 ▲ 1.28 7,700 7,900 7,500 23,900 188,810,000
05/03/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
04/03/2014 7,800 0.30 ▲ 4.00 6,800 7,800 6,800 3,200 24,960,000
03/03/2014 7,500 -0.50 ▼ -6.25 7,900 7,900 7,500 14,200 106,500,000
28/02/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 7,800 62,400,000
27/02/2014 8,000 0.20 ▲ 2.56 7,800 8,000 7,800 13,500 108,000,000
26/02/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 7,300 56,940,000
25/02/2014 7,800 0.10 ▲ 1.30 7,700 7,800 7,400 17,500 136,500,000
24/02/2014 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 20,900 160,930,000
21/02/2014 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 600 4,620,000
20/02/2014 7,700 -0.60 ▼ -7.23 8,000 8,100 7,500 24,900 191,730,000
19/02/2014 8,300 0.20 ▲ 2.47 8,100 8,300 8,000 13,900 115,370,000
18/02/2014 8,100 0.20 ▲ 2.53 8,000 8,600 8,000 10,000 81,000,000
17/02/2014 7,900 0.50 ▲ 6.76 7,500 8,100 7,500 76,800 606,720,000
14/02/2014 7,400 0.10 ▲ 1.37 7,300 7,400 7,200 6,800 50,320,000
13/02/2014 7,300 -0.20 ▼ -2.67 7,300 7,500 7,200 40,700 297,110,000
12/02/2014 7,500 0.10 ▲ 1.35 7,000 7,500 7,000 10,500 78,750,000
11/02/2014 7,400 0.50 ▲ 7.25 6,900 7,500 6,800 67,700 500,980,000
10/02/2014 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 7,200 49,680,000
07/02/2014 6,900 0.10 ▲ 1.47 6,800 6,900 6,700 21,900 151,110,000
06/02/2014 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 33,800 229,840,000
27/01/2014 6,800 0.10 ▲ 1.49 6,800 6,800 6,800 100 680,000
24/01/2014 6,700 0.10 ▲ 1.52 6,800 6,800 6,700 1,400 9,380,000
23/01/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
22/01/2014 6,600 -0.10 ▼ -1.49 6,500 6,600 6,500 18,700 123,420,000
21/01/2014 6,700 0.10 ▲ 1.52 6,500 6,700 6,500 7,200 48,240,000
20/01/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 9,400 62,040,000
17/01/2014 6,600 0.10 ▲ 1.54 6,500 6,600 6,400 4,100 27,060,000
16/01/2014 6,500 -0.20 ▼ -2.99 6,400 6,700 6,400 14,500 94,250,000
15/01/2014 6,700 0.10 ▲ 1.52 6,500 6,700 6,500 19,300 129,310,000
14/01/2014 6,600 0.00 ■■ 0.00 6,500 6,600 6,400 18,000 118,800,000
13/01/2014 6,600 -0.20 ▼ -2.94 6,500 6,600 6,500 22,200 146,520,000
10/01/2014 6,800 -0.10 ▼ -1.45 6,900 6,900 6,500 18,500 125,800,000
09/01/2014 6,900 0.20 ▲ 2.99 6,900 6,900 6,900 200 1,380,000
08/01/2014 6,700 0.00 ■■ 0.00 6,500 6,700 6,300 5,100 34,170,000
07/01/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 19,100 127,970,000
06/01/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 19,200 128,640,000
03/01/2014 7,300 0.00 ■■ 0.00 7,100 7,400 7,100 39,500 288,350,000
02/01/2014 7,300 -0.10 ▼ -1.35 7,300 7,300 7,300 200 1,460,000
31/12/2013 7,400 -0.10 ▼ -1.33 7,400 7,400 7,400 500 3,700,000
30/12/2013 7,500 -0.10 ▼ -1.32 7,100 7,500 7,100 3,000 22,500,000
27/12/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 2,500 19,000,000
26/12/2013 7,600 0.60 ▲ 8.57 7,000 7,600 7,000 60,700 461,320,000
25/12/2013 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 17,700 123,900,000
24/12/2013 6,900 0.00 ■■ 0.00 6,600 6,900 6,600 10,800 74,520,000
23/12/2013 6,900 0.00 ■■ 0.00 6,500 6,900 6,500 2,300 15,870,000
20/12/2013 6,900 0.30 ▲ 4.55 6,600 6,900 6,600 1,100 7,590,000
19/12/2013 6,600 -0.40 ▼ -5.71 6,700 6,700 6,600 5,000 33,000,000
18/12/2013 7,000 -0.10 ▼ -1.41 6,900 7,000 6,900 300 2,100,000
17/12/2013 7,100 0.10 ▲ 1.43 6,700 7,100 6,600 32,500 230,750,000
16/12/2013 7,000 0.30 ▲ 4.48 7,000 7,000 7,000 536 3,752,000
13/12/2013 6,700 -0.30 ▼ -4.29 6,700 6,900 6,600 12,500 83,750,000
12/12/2013 7,000 0.10 ▲ 1.45 6,900 7,000 6,600 900 6,300,000
11/12/2013 6,900 -0.10 ▼ -1.43 7,000 7,000 6,700 42,114 290,586,600
10/12/2013 7,000 0.40 ▲ 6.06 6,700 7,000 6,700 101,450 710,150,000
09/12/2013 6,600 -0.10 ▼ -1.49 6,600 6,600 6,600 2,000 13,200,000
06/12/2013 6,700 0.20 ▲ 3.08 6,500 6,700 6,500 21,500 144,050,000
05/12/2013 6,500 0.00 ■■ 0.00 6,600 6,600 6,500 34,200 222,300,000
04/12/2013 6,500 -0.10 ▼ -1.52 6,500 6,500 6,500 15,500 100,750,000
03/12/2013 6,600 0.10 ▲ 1.54 6,500 6,600 6,500 6,005 39,633,000
02/12/2013 6,500 0.10 ▲ 1.56 6,500 6,500 6,500 4,700 30,550,000
29/11/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 11,908 76,211,200
28/11/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 7,000 44,800,000
27/11/2013 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 5,300 33,920,000
26/11/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 27,300 174,720,000
25/11/2013 6,400 -0.20 ▼ -3.03 6,500 6,500 6,400 5,101 32,646,400
22/11/2013 6,600 0.10 ▲ 1.54 6,300 6,600 6,300 7,252 47,863,200
21/11/2013 6,500 -0.10 ▼ -1.52 6,600 6,600 6,400 8,366 54,379,000
20/11/2013 6,600 0.20 ▲ 3.12 6,500 6,600 6,500 10,500 69,300,000
19/11/2013 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 17,500 112,000,000
18/11/2013 6,400 0.00 ■■ 0.00 6,200 6,400 6,200 11,400 72,960,000
15/11/2013 6,400 0.30 ▲ 4.92 6,000 6,600 6,000 3,445 22,048,000
14/11/2013 6,100 -0.20 ▼ -3.17 6,100 6,100 6,100 2,300 14,030,000
13/11/2013 6,300 0.10 ▲ 1.61 6,100 6,300 6,100 200 1,260,000
12/11/2013 6,200 -0.30 ▼ -4.62 6,200 6,200 6,000 21,700 134,540,000
11/11/2013 6,500 0.10 ▲ 1.56 6,400 6,500 6,400 8,700 56,550,000
08/11/2013 6,400 0.10 ▲ 1.59 6,300 6,400 6,300 12,500 80,000,000
07/11/2013 6,300 0.50 ▲ 8.62 6,000 6,300 6,000 28,000 176,400,000
06/11/2013 5,800 -0.10 ▼ -1.69 5,800 5,800 5,800 2,100 12,180,000
05/11/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 3,500 20,650,000
04/11/2013 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 6,400 37,760,000
01/11/2013 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 4,500 26,100,000
31/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 2,800 16,240,000
30/10/2013 5,800 -0.20 ▼ -3.33 5,800 5,800 5,800 1,000 5,800,000
29/10/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
28/10/2013 6,000 0.00 ■■ 0.00 5,700 6,000 5,700 200 1,200,000
25/10/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
24/10/2013 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 100 600,000
23/10/2013 5,900 -0.10 ▼ -1.67 5,800 5,900 5,800 2,600 15,340,000
22/10/2013 6,000 0.10 ▲ 1.69 5,800 6,000 5,800 600 3,600,000
21/10/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
18/10/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 1,200 7,080,000
17/10/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
16/10/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 7,900 46,610,000
15/10/2013 5,900 0.10 ▲ 1.72 5,900 5,900 5,900 1,500 8,850,000
14/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,100 6,380,000
11/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
10/10/2013 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 1,300 7,540,000
09/10/2013 6,000 0.20 ▲ 3.45 5,900 6,000 5,900 3,000 18,000,000
08/10/2013 5,800 0.00 ■■ 0.00 5,600 5,900 5,600 5,500 31,900,000
07/10/2013 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 100 580,000
04/10/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 8,000 45,600,000
03/10/2013 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 27,500 156,750,000
02/10/2013 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 2,000 11,000,000
01/10/2013 5,500 0.00 ■■ 0.00 5,600 5,700 5,500 8,100 44,550,000
30/09/2013 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 7,200 39,600,000
27/09/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 300 1,680,000
26/09/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 16,600 92,960,000
25/09/2013 5,600 0.00 ■■ 0.00 5,500 5,700 5,500 20,400 114,240,000
24/09/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,300 5,500 30,800,000
23/09/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,400 16,800 94,080,000
20/09/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 2,000 11,200,000
19/09/2013 5,600 0.00 ■■ 0.00 5,700 5,800 5,400 3,500 19,600,000
18/09/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 3,300 18,480,000
17/09/2013 5,600 -0.10 ▼ -1.75 5,500 5,600 5,500 1,300 7,280,000
16/09/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 100 570,000
13/09/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 200 1,140,000
12/09/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 1,200 6,840,000
11/09/2013 5,700 0.10 ▲ 1.79 5,300 5,700 5,300 2,100 11,970,000
10/09/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 4,000 22,400,000
09/09/2013 5,600 0.10 ▲ 1.82 5,400 5,600 5,300 3,100 17,360,000
06/09/2013 5,500 -0.30 ▼ -5.17 5,500 5,500 5,500 100 550,000
05/09/2013 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 100 580,000
04/09/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 700 3,990,000
03/09/2013 5,700 -0.10 ▼ -1.72 5,800 5,800 5,600 3,300 18,810,000
30/08/2013 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 100 580,000
29/08/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 500 2,850,000
28/08/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 5,200 29,640,000
27/08/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,000 5,700,000
26/08/2013 5,700 -0.20 ▼ -3.39 5,800 5,800 5,700 3,300 18,810,000
23/08/2013 5,900 0.10 ▲ 1.72 5,700 5,900 5,700 5,600 33,040,000
22/08/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 6,400 37,120,000
21/08/2013 5,800 -0.10 ▼ -1.69 5,800 5,900 5,800 8,600 49,880,000
20/08/2013 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 7,300 43,070,000
19/08/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 3,300 19,140,000
16/08/2013 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 12,900 74,820,000
15/08/2013 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 7,000 40,600,000
14/08/2013 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 5,800 33,060,000
13/08/2013 5,600 0.10 ▲ 1.82 5,600 5,600 5,600 7,100 39,760,000
12/08/2013 5,500 -0.20 ▼ -3.51 5,600 5,600 5,500 1,100 6,050,000
09/08/2013 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 2,600 14,820,000
08/08/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 1,200 6,720,000
07/08/2013 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 8,700 48,720,000
06/08/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 1,500 8,550,000
05/08/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 300 1,710,000
02/08/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 3,200 18,240,000
01/08/2013 5,700 0.10 ▲ 1.79 5,700 5,800 5,600 5,800 33,060,000
31/07/2013 5,600 -0.20 ▼ -3.45 5,900 5,900 5,600 11,900 66,640,000
30/07/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 4,800 27,840,000
29/07/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 6,500 37,700,000
26/07/2013 5,800 0.10 ▲ 1.75 5,700 5,800 5,600 6,600 38,280,000
25/07/2013 5,700 0.20 ▲ 3.64 5,800 5,800 5,600 6,600 37,620,000
24/07/2013 5,500 -0.20 ▼ -3.51 5,600 5,600 5,500 200 1,100,000
23/07/2013 5,700 -0.20 ▼ -3.39 5,600 5,700 5,600 5,000 28,500,000
22/07/2013 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 100 590,000
19/07/2013 5,700 0.10 ▲ 1.79 5,500 5,700 5,500 1,900 10,830,000
18/07/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
17/07/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 2,100 11,760,000
16/07/2013 5,600 -0.30 ▼ -5.08 5,600 5,600 5,600 2,000 11,200,000
15/07/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
12/07/2013 5,900 0.10 ▲ 1.72 5,900 5,900 5,900 100 590,000
11/07/2013 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 3,100 17,980,000
10/07/2013 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 3,800 21,280,000
09/07/2013 5,700 -0.10 ▼ -1.72 5,700 5,700 5,600 2,100 11,970,000
08/07/2013 5,800 0.10 ▲ 1.75 5,600 5,800 5,600 2,000 11,600,000
05/07/2013 5,700 -0.10 ▼ -1.72 5,700 5,700 5,700 1,000 5,700,000
04/07/2013 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 100 580,000
03/07/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 600 3,420,000
02/07/2013 5,700 -0.10 ▼ -1.72 5,700 5,700 5,700 4,900 27,930,000
01/07/2013 5,800 -0.10 ▼ -1.69 5,600 5,800 5,600 1,100 6,380,000
28/06/2013 5,900 0.20 ▲ 3.51 5,600 5,900 5,600 10,300 60,770,000
27/06/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 1,100 6,270,000
26/06/2013 5,700 -0.30 ▼ -5.00 5,700 5,700 5,700 500 2,850,000
25/06/2013 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 200 1,200,000
24/06/2013 6,000 -0.10 ▼ -1.64 5,800 6,000 5,800 400 2,400,000
21/06/2013 6,100 0.30 ▲ 5.17 5,900 6,100 5,900 3,600 21,960,000
20/06/2013 5,800 -0.10 ▼ -1.69 5,800 5,800 5,600 12,300 71,340,000
19/06/2013 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 7,100 41,890,000
18/06/2013 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 2,800 16,240,000
17/06/2013 5,700 -0.20 ▼ -3.39 5,700 5,700 5,700 2,000 11,400,000
14/06/2013 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 11,800 69,620,000
13/06/2013 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 500 2,950,000
12/06/2013 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 5,000 28,000,000
11/06/2013 5,700 -0.10 ▼ -1.72 5,600 5,800 5,600 9,700 55,290,000
10/06/2013 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 4,800 27,840,000
07/06/2013 6,000 0.10 ▲ 1.69 5,800 6,000 5,700 15,700 94,200,000
06/06/2013 5,900 -0.10 ▼ -1.67 5,900 6,000 5,400 57,300 338,070,000
05/06/2013 6,000 -0.20 ▼ -3.23 6,200 6,200 5,900 2,400 14,400,000
04/06/2013 6,200 0.10 ▲ 1.64 6,200 6,200 6,200 100 620,000
03/06/2013 6,100 0.00 ■■ 0.00 6,200 6,200 5,800 7,900 48,190,000
31/05/2013 6,100 0.20 ▲ 3.39 5,900 6,400 5,700 35,200 214,720,000
30/05/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
29/05/2013 5,900 -0.10 ▼ -1.67 6,000 6,000 5,500 13,300 78,470,000
28/05/2013 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 9,700 58,200,000
27/05/2013 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 15,100 90,600,000
24/05/2013 6,000 0.00 ■■ 0.00 5,700 6,000 5,700 700 4,200,000
23/05/2013 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 700 4,200,000
22/05/2013 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 1,100 6,600,000
21/05/2013 6,000 0.20 ▲ 3.45 5,900 6,000 5,900 200 1,200,000
20/05/2013 5,800 0.20 ▲ 3.57 5,700 5,800 5,500 1,100 6,380,000
17/05/2013 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 1,200 6,720,000
16/05/2013 5,800 0.00 ■■ 0.00 5,900 5,900 5,600 2,400 13,920,000
15/05/2013 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 1,200 6,960,000
14/05/2013 5,500 -0.50 ▼ -8.33 5,900 5,900 5,500 1,300 7,150,000
13/05/2013 6,000 0.00 ■■ 0.00 5,700 6,000 5,700 200 1,200,000
10/05/2013 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 400 2,400,000
09/05/2013 6,000 0.00 ■■ 0.00 6,100 6,100 5,400 2,400 14,400,000
08/05/2013 6,000 -0.10 ▼ -1.64 5,900 6,000 5,900 2,100 12,600,000
07/05/2013 6,100 -0.10 ▼ -1.61 6,100 6,200 5,900 2,300 14,030,000
06/05/2013 6,200 0.20 ▲ 3.33 6,100 6,300 6,000 14,400 89,280,000
03/05/2013 6,000 -0.40 ▼ -6.25 6,100 6,100 5,800 11,300 67,800,000
02/05/2013 6,400 0.50 ▲ 8.47 6,400 6,400 6,400 100 640,000
26/04/2013 5,900 0.00 ■■ 0.00 6,100 6,100 5,800 1,600 9,440,000
25/04/2013 5,900 0.10 ▲ 1.72 5,900 5,900 5,800 1,400 8,260,000
24/04/2013 5,800 -0.10 ▼ -1.69 5,800 5,800 5,700 800 4,640,000
23/04/2013 5,900 0.20 ▲ 3.51 5,700 5,900 5,600 8,200 48,380,000
22/04/2013 5,700 -0.20 ▼ -3.39 5,700 5,700 5,600 2,700 15,390,000
18/04/2013 5,900 0.00 ■■ 0.00 6,100 6,100 5,700 1,500 8,850,000
17/04/2013 5,900 0.00 ■■ 0.00 6,100 6,100 5,600 300 1,770,000
16/04/2013 5,900 0.00 ■■ 0.00 5,500 5,900 5,500 300 1,770,000
15/04/2013 5,900 -0.10 ▼ -1.67 6,100 6,500 5,400 1,600 9,440,000
12/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
11/04/2013 6,000 0.30 ▲ 5.26 5,900 6,000 5,900 200 1,200,000
10/04/2013 5,700 -0.30 ▼ -5.00 6,000 6,000 5,700 30,000 171,000,000
09/04/2013 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 15,400 92,400,000
08/04/2013 5,900 0.20 ▲ 3.51 5,800 5,900 5,800 8,200 48,380,000
05/04/2013 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 600 3,420,000
04/04/2013 5,600 -0.30 ▼ -5.08 5,700 5,800 5,600 5,200 29,120,000
03/04/2013 5,900 0.10 ▲ 1.72 5,700 5,900 5,600 19,800 116,820,000
02/04/2013 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 32,000 185,600,000
01/04/2013 5,800 0.30 ▲ 5.45 6,000 6,000 5,600 18,200 105,560,000
29/03/2013 5,500 0.00 ■■ 0.00 5,200 5,500 5,200 20,500 112,750,000
28/03/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 500 2,750,000
27/03/2013 5,500 0.00 ■■ 0.00 5,200 5,500 5,200 7,300 40,150,000
26/03/2013 5,500 -0.10 ▼ -1.79 5,300 5,500 5,200 8,400 46,200,000
25/03/2013 5,600 0.10 ▲ 1.82 5,400 5,600 5,300 7,400 41,440,000
22/03/2013 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 100 550,000
21/03/2013 5,700 0.10 ▲ 1.79 5,600 5,700 5,400 8,600 49,020,000
20/03/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 2,000 11,200,000
19/03/2013 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 1,100 6,160,000
18/03/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 200 1,140,000
15/03/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 1,600 9,120,000
14/03/2013 5,700 0.20 ▲ 3.64 5,400 5,700 5,300 9,100 51,870,000
13/03/2013 5,500 -0.20 ▼ -3.51 5,500 5,600 5,500 22,700 124,850,000
12/03/2013 5,700 0.00 ■■ 0.00 5,900 5,900 5,300 26,200 149,340,000
11/03/2013 5,700 0.10 ▲ 1.79 5,700 5,900 5,500 12,200 69,540,000
08/03/2013 5,600 0.10 ▲ 1.82 5,200 5,600 5,200 2,900 16,240,000
07/03/2013 5,500 -0.20 ▼ -3.51 5,400 5,500 5,400 1,100 6,050,000
06/03/2013 5,700 0.50 ▲ 9.62 5,300 5,700 4,700 9,600 54,720,000
05/03/2013 5,200 -0.10 ▼ -1.89 5,100 5,300 5,100 9,300 48,360,000
04/03/2013 5,300 -0.40 ▼ -7.02 5,300 5,600 5,200 26,100 138,330,000
01/03/2013 5,700 0.00 ■■ 0.00 5,500 5,700 5,200 10,700 60,990,000
28/02/2013 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 100 570,000
27/02/2013 5,600 -0.10 ▼ -1.75 5,800 5,800 5,600 1,700 9,520,000
26/02/2013 5,700 -0.20 ▼ -3.39 6,100 6,100 5,500 12,000 68,400,000
25/02/2013 5,900 -0.20 ▼ -3.28 6,000 6,000 5,700 9,100 53,690,000
22/02/2013 6,100 0.00 ■■ 0.00 6,500 6,500 5,500 10,100 61,610,000
21/02/2013 6,100 -0.30 ▼ -4.69 6,200 6,500 5,800 26,900 164,090,000
20/02/2013 6,400 0.00 ■■ 0.00 6,200 6,400 6,100 15,700 100,480,000
19/02/2013 6,400 -0.20 ▼ -3.03 6,100 6,500 6,000 16,500 105,600,000
18/02/2013 6,600 0.40 ▲ 6.45 6,200 6,600 6,200 3,700 24,420,000
08/02/2013 6,200 0.40 ▲ 6.90 6,000 6,200 5,800 11,900 73,780,000
07/02/2013 5,800 0.20 ▲ 3.57 5,900 5,900 5,500 22,800 132,240,000
06/02/2013 5,600 -0.40 ▼ -6.67 5,700 5,900 5,600 7,000 39,200,000
05/02/2013 6,000 0.10 ▲ 1.69 6,000 6,000 5,700 11,000 66,000,000
04/02/2013 5,900 -0.20 ▼ -3.28 6,100 6,100 5,500 43,600 257,240,000
01/02/2013 6,100 0.40 ▲ 7.02 5,800 6,100 5,600 3,100 18,910,000
31/01/2013 5,700 -0.50 ▼ -8.06 6,200 6,200 5,700 17,100 97,470,000
30/01/2013 6,200 -0.30 ▼ -4.62 6,700 6,700 5,900 37,900 234,980,000
29/01/2013 6,500 -0.30 ▼ -4.41 6,500 6,800 6,200 27,700 180,050,000
28/01/2013 6,800 0.60 ▲ 9.68 6,300 6,800 6,300 43,300 294,440,000
25/01/2013 6,200 0.40 ▲ 6.90 5,800 6,200 5,800 41,700 258,540,000
24/01/2013 5,800 0.20 ▲ 3.57 5,500 5,800 5,500 35,300 204,740,000
23/01/2013 5,600 -0.10 ▼ -1.75 5,700 5,800 5,300 18,400 103,040,000
22/01/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 38,000 216,600,000
21/01/2013 5,700 -0.10 ▼ -1.72 5,600 5,800 5,600 5,300 30,210,000
18/01/2013 5,800 0.10 ▲ 1.75 5,600 5,800 5,500 20,200 117,160,000
17/01/2013 5,700 -0.10 ▼ -1.72 5,700 5,900 5,700 32,300 184,110,000
16/01/2013 5,800 0.00 ■■ 0.00 5,900 6,000 5,800 17,100 99,180,000
15/01/2013 5,800 0.20 ▲ 3.57 5,500 5,800 5,500 24,700 143,260,000
14/01/2013 5,600 0.10 ▲ 1.82 5,500 5,600 5,400 7,800 43,680,000
11/01/2013 5,500 -0.10 ▼ -1.79 5,500 5,600 5,400 10,700 58,850,000
10/01/2013 5,600 0.20 ▲ 3.70 5,600 5,600 5,300 19,600 109,760,000
09/01/2013 5,400 -0.10 ▼ -1.82 5,600 5,700 5,400 63,000 340,200,000
08/01/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 9,200 50,600,000
07/01/2013 5,500 0.00 ■■ 0.00 5,600 5,700 5,400 27,100 149,050,000
04/01/2013 5,500 0.10 ▲ 1.85 5,400 5,500 5,300 10,200 56,100,000
03/01/2013 5,400 -0.20 ▼ -3.57 5,700 5,700 5,300 7,800 42,120,000
02/01/2013 5,600 0.30 ▲ 5.66 5,400 5,600 5,300 20,700 115,920,000
28/12/2012 5,300 0.10 ▲ 1.92 5,300 5,300 4,900 4,500 23,850,000
27/12/2012 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 11,200 58,240,000
26/12/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 17,300 86,500,000
25/12/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 300 1,500,000
24/12/2012 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 200 1,000,000
21/12/2012 4,800 -0.20 ▼ -4.00 4,800 4,900 4,800 300 1,440,000
20/12/2012 5,000 0.20 ▲ 4.17 5,000 5,000 4,800 4,800 24,000,000
19/12/2012 4,800 0.20 ▲ 4.35 4,600 4,900 4,600 8,900 42,720,000
18/12/2012 4,600 -0.30 ▼ -6.12 5,100 5,200 4,600 11,900 54,740,000
17/12/2012 4,900 0.30 ▲ 6.52 4,900 4,900 4,900 1,400 6,860,000
14/12/2012 4,600 -0.30 ▼ -6.12 4,800 4,800 4,500 26,400 121,440,000
13/12/2012 4,900 -0.20 ▼ -3.92 5,000 5,000 4,800 27,700 135,730,000
12/12/2012 5,100 -0.20 ▼ -3.77 5,500 5,500 5,000 17,700 90,270,000
11/12/2012 5,300 0.00 ■■ 0.00 5,500 5,600 5,100 9,200 48,760,000
10/12/2012 5,300 0.10 ▲ 1.92 5,000 5,300 5,000 9,100 48,230,000
07/12/2012 5,200 0.20 ▲ 4.00 5,000 5,300 5,000 25,900 134,680,000
06/12/2012 5,000 0.10 ▲ 2.04 4,800 5,000 4,700 1,500 7,500,000
05/12/2012 4,900 0.00 ■■ 0.00 5,000 5,000 4,500 6,700 32,830,000
04/12/2012 4,900 0.30 ▲ 6.52 4,600 4,900 4,600 12,100 59,290,000
03/12/2012 4,600 0.10 ▲ 2.22 4,600 4,700 4,500 15,000 69,000,000
30/11/2012 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 5,700 25,650,000
29/11/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 6,200 27,900,000
28/11/2012 4,500 0.20 ▲ 4.65 4,400 4,500 4,200 4,000 18,000,000
27/11/2012 4,300 -0.30 ▼ -6.52 4,500 4,500 4,200 6,500 27,950,000
26/11/2012 4,600 0.30 ▲ 6.98 4,600 4,600 4,200 7,100 32,660,000
23/11/2012 4,300 0.00 ■■ 0.00 4,200 4,400 4,100 6,900 29,670,000
22/11/2012 4,300 0.20 ▲ 4.88 4,300 4,400 4,100 3,000 12,900,000
21/11/2012 4,100 -0.30 ▼ -6.82 4,400 4,400 4,100 1,500 6,150,000
20/11/2012 4,400 0.00 ■■ 0.00 4,500 4,500 4,200 2,900 12,760,000
19/11/2012 4,400 -0.10 ▼ -2.22 4,300 4,500 4,200 15,500 68,200,000
16/11/2012 4,500 0.10 ▲ 2.27 4,400 4,500 4,300 1,700 7,650,000
15/11/2012 4,400 -0.20 ▼ -4.35 4,400 4,500 4,400 1,800 7,920,000
14/11/2012 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 5,800 26,680,000
13/11/2012 4,500 -0.30 ▼ -6.25 4,800 4,800 4,500 2,700 12,150,000
12/11/2012 4,800 0.20 ▲ 4.35 4,500 4,800 4,500 9,700 46,560,000
09/11/2012 4,600 -0.20 ▼ -4.17 4,700 4,900 4,600 7,600 34,960,000
08/11/2012 4,800 0.20 ▲ 4.35 4,500 5,000 4,400 12,300 59,040,000
07/11/2012 4,600 -0.20 ▼ -4.17 4,500 5,000 4,500 7,500 34,500,000
06/11/2012 4,800 -0.30 ▼ -5.88 4,800 5,100 4,800 8,600 41,280,000
05/11/2012 5,100 -0.10 ▼ -1.92 4,900 5,100 4,900 3,300 16,830,000
02/11/2012 5,200 -0.10 ▼ -1.89 5,300 5,300 5,000 10,100 52,520,000
01/11/2012 5,300 -0.10 ▼ -1.85 5,000 5,300 5,000 9,100 48,230,000
31/10/2012 5,400 -0.10 ▼ -1.82 5,100 5,400 5,100 3,500 18,900,000
30/10/2012 5,500 0.00 ■■ 0.00 5,200 5,500 5,200 7,600 41,800,000
29/10/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,100 8,400 46,200,000
26/10/2012 5,500 0.20 ▲ 3.77 5,600 5,600 5,200 7,800 42,900,000
25/10/2012 5,300 -0.20 ▼ -3.64 5,200 5,700 5,200 9,700 51,410,000
24/10/2012 5,500 -0.10 ▼ -1.79 5,500 5,600 5,300 10,200 56,100,000
23/10/2012 5,600 -0.10 ▼ -1.75 5,500 5,600 5,300 5,400 30,240,000
22/10/2012 5,700 -0.10 ▼ -1.72 5,800 5,800 5,400 2,800 15,960,000
19/10/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,400 5,500 31,900,000
18/10/2012 5,800 -0.10 ▼ -1.69 5,900 5,900 5,500 4,700 27,260,000
17/10/2012 5,900 0.20 ▲ 3.51 5,800 6,000 5,400 11,200 66,080,000
16/10/2012 5,700 0.30 ▲ 5.56 5,700 5,700 5,600 7,200 41,040,000
15/10/2012 5,400 -0.50 ▼ -8.47 6,100 6,200 5,400 1,200 6,480,000
12/10/2012 5,900 0.30 ▲ 5.36 5,400 5,900 5,400 4,600 27,140,000
11/10/2012 5,600 0.30 ▲ 5.66 5,400 5,600 5,400 8,800 49,280,000
10/10/2012 5,300 0.10 ▲ 1.92 5,300 5,300 5,300 700 3,710,000
09/10/2012 5,200 -0.30 ▼ -5.45 5,200 5,500 5,200 400 2,080,000
08/10/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 500 2,750,000
05/10/2012 5,500 0.00 ■■ 0.00 5,200 5,500 5,200 12,300 67,650,000
04/10/2012 5,500 -0.10 ▼ -1.79 5,600 5,700 5,300 4,300 23,650,000
03/10/2012 5,600 0.10 ▲ 1.82 5,400 5,600 5,200 8,100 45,360,000
02/10/2012 5,500 -0.10 ▼ -1.79 5,700 5,700 5,300 5,900 32,450,000
01/10/2012 5,600 -0.10 ▼ -1.75 5,700 5,700 5,300 12,800 71,680,000
28/09/2012 5,700 0.30 ▲ 5.56 5,600 5,700 5,500 2,100 11,970,000
27/09/2012 5,400 -0.10 ▼ -1.82 5,700 5,700 5,400 6,400 34,560,000
26/09/2012 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 2,600 14,300,000
25/09/2012 5,500 0.10 ▲ 1.85 5,500 5,500 5,300 7,200 39,600,000
24/09/2012 5,400 0.10 ▲ 1.89 5,300 5,600 5,300 7,600 41,040,000
21/09/2012 5,300 -0.20 ▼ -3.64 5,600 5,600 5,300 4,800 25,440,000
20/09/2012 5,500 0.10 ▲ 1.85 5,600 5,600 5,100 4,600 25,300,000
19/09/2012 5,400 -0.10 ▼ -1.82 5,200 5,700 5,100 23,200 125,280,000
18/09/2012 5,500 0.10 ▲ 1.85 5,600 5,600 5,200 9,200 50,600,000
17/09/2012 5,400 -0.40 ▼ -6.90 5,700 5,700 5,400 6,200 33,480,000
14/09/2012 5,800 0.10 ▲ 1.75 6,000 6,000 5,800 2,400 13,920,000
13/09/2012 5,700 -0.20 ▼ -3.39 5,700 5,800 5,600 9,800 55,860,000
12/09/2012 5,900 0.20 ▲ 3.51 5,700 6,000 5,700 5,300 31,270,000
11/09/2012 5,700 0.00 ■■ 0.00 5,800 5,800 5,500 5,800 33,060,000
10/09/2012 5,700 -0.20 ▼ -3.39 5,700 5,700 5,500 12,100 68,970,000
07/09/2012 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 2,200 12,980,000
06/09/2012 5,900 0.00 ■■ 0.00 6,100 6,200 5,900 3,000 17,700,000
05/09/2012 5,900 -0.20 ▼ -3.28 5,900 5,900 5,900 100 590,000
04/09/2012 6,100 0.10 ▲ 1.67 6,100 6,100 6,000 6,100 37,210,000
31/08/2012 6,000 -0.30 ▼ -4.76 6,100 6,100 6,000 9,400 56,400,000
30/08/2012 6,300 0.00 ■■ 0.00 6,100 6,300 6,100 1,100 6,930,000
29/08/2012 6,300 0.30 ▲ 5.00 6,000 6,300 6,000 500 3,150,000
28/08/2012 6,000 0.10 ▲ 1.69 6,300 6,300 5,800 4,200 25,200,000
27/08/2012 5,900 -0.10 ▼ -1.67 5,800 6,400 5,700 3,300 19,470,000
24/08/2012 6,000 -0.20 ▼ -3.23 6,200 6,200 5,800 39,900 239,400,000
23/08/2012 6,200 -0.40 ▼ -6.06 6,300 6,500 6,200 5,900 36,580,000
22/08/2012 6,600 -0.30 ▼ -4.35 6,800 6,800 6,500 17,500 115,500,000
21/08/2012 6,900 -0.50 ▼ -6.76 7,400 7,400 6,900 13,400 92,460,000
20/08/2012 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 1,200 8,880,000
17/08/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 200 1,480,000
16/08/2012 7,400 0.00 ■■ 0.00 7,200 7,400 7,200 1,700 12,580,000
15/08/2012 7,400 0.10 ▲ 1.37 7,100 7,400 7,100 10,100 74,740,000
14/08/2012 7,300 0.00 ■■ 0.00 7,400 7,400 7,200 2,900 21,170,000
13/08/2012 7,300 -0.30 ▼ -3.95 7,300 7,300 7,200 7,500 54,750,000
10/08/2012 7,600 0.00 ■■ 0.00 7,500 7,600 7,300 9,700 73,720,000
09/08/2012 7,600 -0.10 ▼ -1.30 7,800 7,800 7,400 11,000 83,600,000
08/08/2012 7,700 0.10 ▲ 1.32 7,800 8,000 7,600 4,800 36,960,000
07/08/2012 7,600 -0.20 ▼ -2.56 7,800 7,800 7,500 9,500 72,200,000
06/08/2012 7,800 0.30 ▲ 4.00 7,600 7,900 7,500 12,500 97,500,000
03/08/2012 7,500 -0.20 ▼ -2.60 7,400 7,700 7,400 1,400 10,500,000
02/08/2012 7,700 0.00 ■■ 0.00 7,400 7,800 7,400 4,500 34,650,000
01/08/2012 7,700 0.00 ■■ 0.00 7,500 7,700 7,300 5,700 43,890,000
31/07/2012 7,700 -0.10 ▼ -1.28 7,900 7,900 7,400 4,300 33,110,000
30/07/2012 7,800 0.20 ▲ 2.63 7,900 8,100 7,600 3,300 25,740,000
27/07/2012 7,600 0.10 ▲ 1.33 7,600 7,700 7,500 15,600 118,560,000
26/07/2012 7,500 0.10 ▲ 1.35 7,500 7,500 7,300 4,400 33,000,000
25/07/2012 7,400 -0.20 ▼ -2.63 7,500 7,600 6,900 13,800 102,120,000
24/07/2012 7,600 0.00 ■■ 0.00 8,000 8,000 7,200 7,400 56,240,000
23/07/2012 7,600 -0.70 ▼ -8.43 8,300 8,300 7,600 24,000 182,400,000
20/07/2012 8,300 -0.30 ▼ -3.49 8,600 8,600 8,000 14,200 117,860,000
19/07/2012 8,600 0.30 ▲ 3.61 8,400 8,600 7,800 26,000 223,600,000
18/07/2012 8,300 -0.10 ▼ -1.19 8,500 8,500 8,000 7,800 64,740,000
17/07/2012 8,400 0.10 ▲ 1.20 8,300 8,500 8,000 8,600 72,240,000
16/07/2012 8,300 0.10 ▲ 1.22 8,500 8,500 8,300 900 7,470,000
13/07/2012 8,200 0.20 ▲ 2.50 8,000 8,400 7,600 32,100 263,220,000
12/07/2012 8,000 0.10 ▲ 1.27 8,000 8,000 7,700 5,200 41,600,000
11/07/2012 7,900 -0.10 ▼ -1.25 7,800 7,900 7,700 3,000 23,700,000
10/07/2012 8,000 0.20 ▲ 2.56 8,100 8,300 7,900 1,000 8,000,000
09/07/2012 7,800 -0.30 ▼ -3.70 8,300 8,300 7,600 1,700 13,260,000
06/07/2012 8,100 0.10 ▲ 1.25 8,300 8,300 7,800 9,300 75,330,000
05/07/2012 8,000 0.20 ▲ 2.56 7,800 8,000 7,600 20,600 164,800,000
04/07/2012 7,800 0.00 ■■ 0.00 7,700 7,800 7,500 27,600 215,280,000
03/07/2012 7,800 0.20 ▲ 2.63 7,600 7,800 7,300 21,100 164,580,000
02/07/2012 7,600 0.00 ■■ 0.00 7,700 7,700 7,500 13,100 99,560,000
29/06/2012 7,600 0.00 ■■ 0.00 7,500 7,800 7,400 52,300 397,480,000
28/06/2012 7,600 -0.10 ▼ -1.30 7,100 7,600 7,100 59,500 452,200,000
27/06/2012 7,700 0.10 ▲ 1.32 7,600 7,700 7,100 37,500 288,750,000
26/06/2012 7,600 -0.50 ▼ -6.17 8,200 8,200 7,600 34,600 262,960,000
25/06/2012 8,100 -0.20 ▼ -2.41 8,300 8,300 7,800 13,200 106,920,000
22/06/2012 8,300 -0.30 ▼ -3.49 8,700 8,700 8,000 9,800 81,340,000
21/06/2012 8,600 -0.20 ▼ -2.27 8,700 8,700 8,400 2,800 24,080,000
20/06/2012 8,800 0.20 ▲ 2.33 8,900 8,900 8,600 1,100 9,680,000
19/06/2012 8,600 0.00 ■■ 0.00 8,400 8,600 8,100 12,300 105,780,000
18/06/2012 8,600 0.00 ■■ 0.00 8,700 8,700 8,300 2,500 21,500,000
15/06/2012 8,600 -0.10 ▼ -1.15 8,700 8,700 8,300 10,900 93,740,000
14/06/2012 8,700 -0.10 ▼ -1.14 8,500 8,700 8,400 2,900 25,230,000
13/06/2012 8,800 0.00 ■■ 0.00 8,600 8,800 8,300 16,100 141,680,000
12/06/2012 8,800 -0.20 ▼ -2.22 8,800 9,000 8,400 13,700 120,560,000
11/06/2012 9,000 0.20 ▲ 2.27 8,500 9,000 8,500 6,000 54,000,000
08/06/2012 8,800 -0.10 ▼ -1.12 9,000 9,300 8,500 22,200 195,360,000
07/06/2012 8,900 0.60 ▲ 7.23 8,700 8,900 8,400 38,400 341,760,000
06/06/2012 8,300 0.10 ▲ 1.22 8,400 8,400 8,200 15,900 131,970,000
05/06/2012 8,200 0.00 ■■ 0.00 8,200 8,200 7,600 13,500 110,700,000
04/06/2012 8,200 -0.40 ▼ -4.65 8,200 8,400 8,000 37,300 305,860,000
01/06/2012 8,600 0.10 ▲ 1.18 8,200 8,600 8,200 1,300 11,180,000
31/05/2012 8,500 -0.40 ▼ -4.49 8,500 8,500 8,200 34,100 289,850,000
30/05/2012 8,900 -0.30 ▼ -3.26 8,900 9,000 8,400 1,800 16,020,000
29/05/2012 9,200 0.10 ▲ 1.10 8,900 9,200 8,400 7,200 66,240,000
28/05/2012 9,100 0.40 ▲ 4.60 9,200 9,300 8,800 13,800 125,580,000
25/05/2012 8,700 0.30 ▲ 3.57 8,600 8,700 8,500 17,100 148,770,000
24/05/2012 8,400 -0.40 ▼ -4.55 8,400 8,400 8,200 43,100 362,040,000
23/05/2012 8,800 -0.40 ▼ -4.35 9,000 9,000 8,800 46,400 408,320,000
22/05/2012 9,200 -0.20 ▼ -2.13 9,500 9,800 9,200 32,800 301,760,000
21/05/2012 9,400 0.60 ▲ 6.82 9,400 9,400 8,600 8,900 83,660,000
18/05/2012 8,800 -0.60 ▼ -6.38 9,000 9,400 8,800 66,000 580,800,000
17/05/2012 9,400 -0.80 ▼ -7.84 10,500 10,500 9,400 76,200 716,280,000
16/05/2012 10,200 -0.10 ▼ -0.97 9,700 10,200 9,600 73,100 745,620,000
15/05/2012 10,300 -0.70 ▼ -6.36 10,300 10,600 10,300 34,600 356,380,000
14/05/2012 11,000 -0.80 ▼ -6.78 11,000 11,200 11,000 69,500 764,500,000
11/05/2012 11,800 -0.80 ▼ -6.35 12,200 12,200 11,800 88,400 1,043,120,000
10/05/2012 12,600 0.10 ▲ 0.80 13,000 13,100 12,000 51,300 646,380,000
09/05/2012 12,500 0.80 ▲ 6.84 11,800 12,500 11,700 122,000 1,525,000,000
08/05/2012 11,700 0.70 ▲ 6.36 11,100 11,700 10,900 339,300 3,969,810,000
07/05/2012 11,000 -0.20 ▼ -1.79 11,200 11,800 10,500 126,000 1,386,000,000
04/05/2012 11,200 0.50 ▲ 4.67 10,900 11,400 10,400 117,200 1,312,640,000
03/05/2012 10,700 -0.90 ▼ -7.76 11,000 11,000 10,700 37,600 402,320,000
02/05/2012 11,600 0.50 ▲ 4.50 11,700 11,800 11,500 102,400 1,187,840,000
27/04/2012 11,100 0.70 ▲ 6.73 11,100 11,100 10,900 182,100 2,021,310,000
26/04/2012 10,400 0.60 ▲ 6.12 10,200 10,400 10,200 63,100 656,240,000
25/04/2012 9,800 0.60 ▲ 6.52 9,300 9,800 9,300 133,900 1,312,220,000
24/04/2012 9,200 0.20 ▲ 2.22 8,800 9,200 8,700 20,500 188,600,000
23/04/2012 9,000 -0.10 ▼ -1.10 9,100 9,100 9,000 13,700 123,300,000
20/04/2012 9,100 0.10 ▲ 1.11 8,800 9,200 8,800 12,100 110,110,000
19/04/2012 9,000 -0.30 ▼ -3.23 9,200 9,300 8,900 22,700 204,300,000
18/04/2012 9,300 0.00 ■■ 0.00 9,600 9,700 9,100 60,000 558,000,000
17/04/2012 9,300 -0.30 ▼ -3.12 9,500 9,700 9,300 30,300 281,790,000
16/04/2012 9,600 0.40 ▲ 4.35 9,200 9,700 9,200 35,500 340,800,000
13/04/2012 9,200 -0.30 ▼ -3.16 9,300 9,300 9,100 16,300 149,960,000
12/04/2012 9,500 0.00 ■■ 0.00 9,400 9,900 9,400 22,100 209,950,000
11/04/2012 9,500 0.50 ▲ 5.56 9,300 9,500 9,000 44,200 419,900,000
10/04/2012 9,000 -0.30 ▼ -3.23 9,100 9,300 8,900 8,600 77,400,000
09/04/2012 9,300 0.40 ▲ 4.49 8,800 9,300 8,800 11,700 108,810,000
06/04/2012 8,900 -0.50 ▼ -5.32 9,000 9,300 8,800 27,800 247,420,000
05/04/2012 9,400 0.20 ▲ 2.17 8,700 9,400 8,600 18,000 169,200,000
04/04/2012 9,200 -0.20 ▼ -2.13 9,200 9,200 8,800 34,500 317,400,000
03/04/2012 9,400 0.40 ▲ 4.44 8,700 9,400 8,700 6,500 61,100,000
30/03/2012 9,000 -0.10 ▼ -1.10 9,100 9,100 8,700 16,300 146,700,000
29/03/2012 9,100 -0.50 ▼ -5.21 9,400 9,800 9,100 22,900 208,390,000
28/03/2012 9,600 -0.10 ▼ -1.03 9,300 9,600 9,100 33,500 321,600,000
27/03/2012 9,700 -0.50 ▼ -4.90 10,800 10,800 9,700 11,600 112,520,000
26/03/2012 10,200 0.50 ▲ 5.15 9,900 10,200 9,600 85,400 871,080,000
23/03/2012 9,700 0.50 ▲ 5.43 9,400 9,800 9,400 26,300 255,110,000
22/03/2012 9,200 -0.20 ▼ -2.13 9,300 9,400 9,200 12,700 116,840,000
21/03/2012 9,400 0.00 ■■ 0.00 9,100 9,600 9,100 36,600 344,040,000
20/03/2012 9,400 0.10 ▲ 1.08 9,500 9,500 9,300 22,100 207,740,000
19/03/2012 9,300 -0.20 ▼ -2.11 9,500 9,500 9,200 9,400 87,420,000
16/03/2012 9,500 -0.10 ▼ -1.04 9,900 9,900 9,500 37,600 357,200,000
15/03/2012 9,600 0.60 ▲ 6.67 9,500 9,600 9,000 12,000 115,200,000
14/03/2012 9,000 -0.60 ▼ -6.25 10,000 10,000 9,000 18,200 163,800,000
13/03/2012 9,600 0.50 ▲ 5.49 9,600 9,600 9,600 5,400 51,840,000
12/03/2012 9,100 -0.60 ▼ -6.19 10,000 10,000 9,100 9,200 83,720,000
09/03/2012 9,700 -0.20 ▼ -2.02 10,000 10,000 9,500 49,200 477,240,000
08/03/2012 9,900 -0.40 ▼ -3.88 9,900 10,800 9,900 99,300 983,070,000
07/03/2012 10,300 0.50 ▲ 5.10 10,100 10,800 9,700 143,800 1,481,140,000
06/03/2012 9,800 -0.70 ▼ -6.67 11,200 11,200 9,800 26,100 255,780,000
05/03/2012 10,500 0.50 ▲ 5.00 10,400 10,500 10,300 68,700 721,350,000
02/03/2012 10,000 0.70 ▲ 7.53 9,400 10,000 9,400 84,100 841,000,000
01/03/2012 9,300 -0.20 ▼ -2.11 9,500 9,500 9,200 56,200 522,660,000
29/02/2012 9,500 0.00 ■■ 0.00 9,400 9,700 9,400 12,300 116,850,000
28/02/2012 9,500 -0.90 ▼ -8.65 10,600 10,600 9,500 105,100 998,450,000
27/02/2012 10,400 0.50 ▲ 5.05 10,200 10,500 10,000 64,300 668,720,000
24/02/2012 9,900 0.20 ▲ 2.06 9,500 10,100 9,500 150,000 1,485,000,000
23/02/2012 9,700 0.20 ▲ 2.11 9,100 9,800 9,100 68,500 664,450,000
22/02/2012 9,500 0.10 ▲ 1.06 9,200 9,800 9,200 36,800 349,600,000
21/02/2012 9,400 -0.50 ▼ -5.05 9,900 10,000 9,300 69,400 652,360,000
20/02/2012 9,900 -0.10 ▼ -1.00 9,900 10,400 9,900 77,800 770,220,000
17/02/2012 10,000 -0.20 ▼ -1.96 10,800 10,800 10,000 71,200 712,000,000
16/02/2012 10,200 0.40 ▲ 4.08 10,600 10,900 9,700 127,900 1,304,580,000
15/02/2012 9,800 0.00 ■■ 0.00 10,200 10,400 9,800 103,200 1,011,360,000
14/02/2012 9,800 0.30 ▲ 3.16 9,500 9,900 9,400 165,100 1,617,980,000
13/02/2012 9,500 0.30 ▲ 3.26 9,300 9,900 8,800 51,400 488,300,000
10/02/2012 9,200 0.10 ▲ 1.10 9,300 9,300 9,200 59,600 548,320,000
09/02/2012 9,100 -0.10 ▼ -1.09 9,200 9,300 9,100 68,500 623,350,000
08/02/2012 9,200 0.50 ▲ 5.75 9,200 9,200 9,000 34,900 321,080,000
07/02/2012 8,700 -0.10 ▼ -1.14 9,000 9,000 8,600 10,300 89,610,000
06/02/2012 8,800 -0.30 ▼ -3.30 8,800 8,800 8,700 25,200 221,760,000
03/02/2012 9,100 -0.70 ▼ -7.14 9,500 9,500 9,100 35,100 319,410,000
02/02/2012 9,800 0.20 ▲ 2.08 9,600 10,000 9,600 45,400 444,920,000
01/02/2012 9,600 -0.10 ▼ -1.03 9,200 10,100 9,200 22,600 216,960,000
31/01/2012 9,700 -0.40 ▼ -3.96 10,100 10,100 9,400 14,900 144,530,000
30/01/2012 10,100 -0.60 ▼ -5.61 10,300 10,300 10,100 13,700 138,370,000
20/01/2012 10,700 0.70 ▲ 7.00 10,300 10,900 10,300 234,800 2,512,360,000
19/01/2012 10,000 0.20 ▲ 2.04 9,800 10,400 9,800 102,900 1,029,000,000
18/01/2012 9,800 0.80 ▲ 8.89 9,600 9,900 9,500 113,800 1,115,240,000
17/01/2012 9,000 0.00 ■■ 0.00 9,100 9,500 9,000 117,300 1,055,700,000
16/01/2012 9,000 0.10 ▲ 1.12 8,700 9,200 8,300 217,300 1,955,700,000
13/01/2012 8,900 0.10 ▲ 1.14 8,600 8,900 8,500 128,700 1,145,430,000
12/01/2012 8,800 0.30 ▲ 3.53 8,800 9,500 8,700 192,700 1,695,760,000
11/01/2012 8,500 -0.30 ▼ -3.41 9,200 9,200 8,500 186,500 1,585,250,000
10/01/2012 8,800 0.00 ■■ 0.00 9,100 9,100 8,700 122,800 1,080,640,000
09/01/2012 8,800 0.10 ▲ 1.15 8,600 8,900 8,500 34,300 301,840,000
06/01/2012 8,700 0.00 ■■ 0.00 9,200 9,200 8,100 104,800 911,760,000
05/01/2012 8,700 0.40 ▲ 4.82 8,600 8,700 8,600 48,000 417,600,000
04/01/2012 8,300 0.40 ▲ 5.06 8,000 8,300 7,600 162,000 1,344,600,000
03/01/2012 7,900 0.20 ▲ 2.60 7,800 7,900 7,500 58,800 464,520,000
30/12/2011 7,700 0.30 ▲ 4.05 7,200 7,700 7,100 102,100 786,170,000
29/12/2011 7,400 0.00 ■■ 0.00 7,600 7,900 7,300 39,500 292,300,000
28/12/2011 7,400 0.30 ▲ 4.23 7,600 7,800 7,200 48,400 358,160,000
27/12/2011 7,100 -0.20 ▼ -2.74 7,700 7,800 6,900 109,700 778,870,000
26/12/2011 7,300 0.00 ■■ 0.00 7,300 7,800 6,800 88,900 648,970,000
23/12/2011 7,300 0.00 ■■ 0.00 7,200 7,400 7,200 62,900 459,170,000
22/12/2011 7,300 -0.20 ▼ -2.67 7,300 7,400 7,200 241,400 1,762,220,000
21/12/2011 7,500 0.30 ▲ 4.17 7,300 7,500 7,300 109,300 819,750,000
20/12/2011 7,200 0.20 ▲ 2.86 7,000 7,400 7,000 187,200 1,347,840,000
19/12/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 18,600 130,200,000
16/12/2011 7,000 -0.20 ▼ -2.78 7,000 7,200 6,900 22,800 159,600,000
15/12/2011 7,200 -0.20 ▼ -2.70 7,100 7,300 7,000 32,300 232,560,000
14/12/2011 7,400 0.20 ▲ 2.78 7,200 7,600 7,200 121,300 897,620,000
13/12/2011 7,200 -0.10 ▼ -1.37 7,500 7,500 7,000 60,800 437,760,000
12/12/2011 7,300 0.00 ■■ 0.00 7,300 7,400 7,000 61,000 445,300,000
09/12/2011 7,300 -0.20 ▼ -2.67 7,500 7,500 7,300 94,500 689,850,000
08/12/2011 7,500 -0.20 ▼ -2.60 7,600 7,700 7,500 19,700 147,750,000
07/12/2011 7,700 -0.30 ▼ -3.75 8,100 8,100 7,700 4,500 34,650,000
06/12/2011 8,000 -0.30 ▼ -3.61 8,700 8,700 8,000 9,400 75,200,000
05/12/2011 8,300 0.50 ▲ 6.41 8,000 8,300 8,000 64,100 532,030,000
02/12/2011 7,800 0.00 ■■ 0.00 7,900 7,900 7,600 19,800 154,440,000
01/12/2011 7,800 0.10 ▲ 1.30 8,000 8,000 7,800 44,200 344,760,000
30/11/2011 7,700 0.10 ▲ 1.32 7,800 7,800 7,700 65,100 501,270,000
29/11/2011 7,600 -0.30 ▼ -3.80 7,800 7,800 7,600 15,100 114,760,000
28/11/2011 7,900 0.20 ▲ 2.60 7,900 8,100 7,900 11,200 88,480,000
25/11/2011 7,700 -0.10 ▼ -1.28 7,700 7,800 7,700 22,900 176,330,000
24/11/2011 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 21,400 166,920,000
23/11/2011 8,000 -0.10 ▼ -1.23 8,000 8,200 7,900 25,000 200,000,000
22/11/2011 8,100 0.10 ▲ 1.25 8,000 8,100 7,600 37,600 304,560,000
21/11/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 6,600 52,800,000
18/11/2011 8,000 -0.30 ▼ -3.61 8,300 8,300 8,000 47,900 383,200,000
17/11/2011 8,300 -0.70 ▼ -7.78 8,600 8,600 8,300 26,000 215,800,000
16/11/2011 9,000 0.50 ▲ 5.88 9,000 9,000 8,700 46,600 419,400,000
15/11/2011 8,500 0.00 ■■ 0.00 8,500 8,700 8,500 14,900 126,650,000
14/11/2011 8,500 -0.50 ▼ -5.56 9,000 9,000 8,500 21,400 181,900,000
11/11/2011 9,000 -0.10 ▼ -1.10 9,300 9,300 9,000 39,800 358,200,000
10/11/2011 9,100 -0.30 ▼ -3.19 9,400 9,400 9,100 31,900 290,290,000
09/11/2011 9,400 -0.40 ▼ -4.08 9,700 9,700 9,400 18,900 177,660,000
08/11/2011 9,800 -0.10 ▼ -1.01 9,700 9,800 9,700 12,400 121,520,000
07/11/2011 9,900 0.20 ▲ 2.06 9,800 9,900 9,500 30,700 303,930,000
04/11/2011 9,700 -0.50 ▼ -4.90 10,000 10,200 9,500 28,400 275,480,000
03/11/2011 10,200 0.00 ■■ 0.00 10,100 10,300 10,000 24,100 245,820,000
02/11/2011 10,200 0.10 ▲ 0.99 10,200 10,800 10,100 17,400 177,480,000
01/11/2011 10,100 -0.50 ▼ -4.72 10,400 10,500 10,100 33,200 335,320,000
31/10/2011 10,600 -0.10 ▼ -0.93 11,200 11,300 10,500 36,000 381,600,000
28/10/2011 10,700 0.70 ▲ 7.00 10,100 10,700 10,100 119,000 1,273,300,000
27/10/2011 10,000 -0.10 ▼ -0.99 10,000 10,000 10,000 15,100 151,000,000
26/10/2011 10,100 -0.10 ▼ -0.98 10,100 10,100 9,700 20,600 208,060,000
25/10/2011 10,200 -0.20 ▼ -1.92 10,400 10,400 10,000 25,500 260,100,000
24/10/2011 10,400 -0.30 ▼ -2.80 11,000 11,000 10,300 17,600 183,040,000
21/10/2011 10,700 0.70 ▲ 7.00 10,400 10,700 10,400 38,400 410,880,000
20/10/2011 10,000 -0.20 ▼ -1.96 10,100 10,400 10,000 35,700 357,000,000
19/10/2011 10,200 0.00 ■■ 0.00 10,300 10,400 10,000 39,800 405,960,000
18/10/2011 10,200 0.00 ■■ 0.00 10,300 10,300 10,200 5,800 59,160,000
17/10/2011 10,200 -0.30 ▼ -2.86 10,300 10,300 10,200 17,100 174,420,000
14/10/2011 10,500 0.10 ▲ 0.96 10,500 10,600 10,400 45,800 480,900,000
13/10/2011 10,400 -0.10 ▼ -0.95 10,500 10,600 10,400 19,500 202,800,000
12/10/2011 10,500 -0.20 ▼ -1.87 10,300 10,500 10,300 45,600 478,800,000
11/10/2011 10,700 0.20 ▲ 1.90 10,700 10,700 10,500 22,100 236,470,000
10/10/2011 10,500 -0.30 ▼ -2.78 11,000 11,000 10,400 40,900 429,450,000
07/10/2011 10,800 -0.70 ▼ -6.09 11,300 11,700 10,800 21,400 231,120,000
06/10/2011 11,500 0.50 ▲ 4.55 11,000 11,500 11,000 36,000 414,000,000
05/10/2011 11,000 0.10 ▲ 0.92 11,100 11,200 11,000 86,200 948,200,000
04/10/2011 10,900 0.20 ▲ 1.87 10,500 11,000 10,500 71,800 782,620,000
03/10/2011 10,700 -0.30 ▼ -2.73 10,800 11,000 10,600 109,400 1,170,580,000
30/09/2011 11,000 0.20 ▲ 1.85 10,800 11,200 10,800 116,000 1,276,000,000
29/09/2011 10,800 -0.70 ▼ -6.09 11,400 11,400 10,700 99,200 1,071,360,000
28/09/2011 11,500 -0.10 ▼ -0.86 11,900 11,900 11,400 67,600 777,400,000
27/09/2011 11,600 0.10 ▲ 0.87 11,700 12,000 11,600 90,000 1,044,000,000
26/09/2011 11,500 -0.40 ▼ -3.36 12,000 12,200 11,500 79,200 910,800,000
23/09/2011 11,900 -0.20 ▼ -1.65 11,900 12,000 11,800 42,200 502,180,000
22/09/2011 12,100 0.10 ▲ 0.83 12,100 12,300 12,000 56,400 682,440,000
21/09/2011 12,000 0.10 ▲ 0.84 12,100 12,400 11,800 66,600 799,200,000
20/09/2011 11,900 -0.30 ▼ -2.46 12,100 12,200 11,900 130,400 1,551,760,000
19/09/2011 12,200 0.30 ▲ 2.52 12,000 12,400 11,900 82,600 1,007,720,000
16/09/2011 11,900 -0.30 ▼ -2.46 12,100 12,400 11,600 278,400 3,312,960,000
15/09/2011 12,200 -0.50 ▼ -3.94 12,500 12,500 12,000 152,200 1,856,840,000
14/09/2011 12,700 -0.70 ▼ -5.22 13,600 13,600 12,700 173,500 2,203,450,000
13/09/2011 13,400 0.10 ▲ 0.75 14,000 14,000 13,200 246,900 3,308,460,000
12/09/2011 13,300 1.00 ▲ 8.13 12,400 13,300 12,400 415,700 5,528,810,000
09/09/2011 12,300 0.00 ■■ 0.00 12,400 12,700 12,100 213,200 2,622,360,000
08/09/2011 12,300 -0.20 ▼ -1.60 13,000 13,000 12,300 129,000 1,586,700,000
07/09/2011 12,500 0.80 ▲ 6.84 11,700 12,500 11,700 146,200 1,827,500,000
06/09/2011 11,700 -0.30 ▼ -2.50 11,500 11,900 11,500 108,200 1,265,940,000
05/09/2011 12,000 -0.50 ▼ -4.00 12,500 12,500 11,800 172,200 2,066,400,000
01/09/2011 12,500 0.00 ■■ 0.00 12,200 12,800 12,100 212,700 2,658,750,000
31/08/2011 12,500 0.30 ▲ 2.46 12,300 12,700 11,700 172,600 2,157,500,000
30/08/2011 12,200 0.40 ▲ 3.39 12,400 12,500 12,000 285,400 3,481,880,000
29/08/2011 11,800 0.80 ▲ 7.27 11,100 11,800 11,100 239,500 2,826,100,000
26/08/2011 11,000 -0.10 ▼ -0.90 11,000 11,300 10,900 176,100 1,937,100,000
25/08/2011 11,100 0.50 ▲ 4.72 10,600 11,100 10,600 164,800 1,829,280,000
24/08/2011 10,600 -0.40 ▼ -3.64 11,200 11,500 10,600 150,300 1,593,180,000
23/08/2011 11,000 -0.10 ▼ -0.90 11,300 11,500 10,800 241,900 2,660,900,000
22/08/2011 11,100 0.90 ▲ 8.82 10,500 11,100 10,300 129,400 1,436,340,000
19/08/2011 10,200 -0.30 ▼ -2.86 10,100 10,600 10,100 93,400 952,680,000
18/08/2011 10,500 0.20 ▲ 1.94 10,500 10,800 10,300 175,400 1,841,700,000
17/08/2011 10,300 0.60 ▲ 6.19 9,800 10,300 9,800 220,400 2,270,120,000
16/08/2011 9,700 0.20 ▲ 2.11 9,500 9,800 9,500 52,200 506,340,000
15/08/2011 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 41,800 397,100,000
12/08/2011 9,500 0.00 ■■ 0.00 9,300 9,700 9,300 52,700 500,650,000
11/08/2011 9,500 -0.40 ▼ -4.04 9,400 9,700 9,300 94,000 893,000,000
10/08/2011 9,900 0.40 ▲ 4.21 10,000 10,000 9,700 74,800 740,520,000
09/08/2011 9,500 -0.60 ▼ -5.94 9,800 9,800 9,500 226,800 2,154,600,000
08/08/2011 10,100 -0.10 ▼ -0.98 10,500 10,500 10,100 81,300 821,130,000
05/08/2011 10,200 -0.80 ▼ -7.27 10,900 11,000 10,200 84,700 863,940,000
04/08/2011 11,000 0.50 ▲ 4.76 10,700 11,000 10,400 167,200 1,839,200,000
03/08/2011 10,500 0.30 ▲ 2.94 10,000 10,500 10,000 57,800 606,900,000
02/08/2011 10,200 -0.50 ▼ -4.67 10,700 10,900 10,100 114,600 1,168,920,000
01/08/2011 10,700 0.00 ■■ 0.00 10,800 10,800 10,600 97,600 1,044,320,000
29/07/2011 10,700 -0.40 ▼ -3.60 11,000 11,000 10,400 100,500 1,075,350,000
28/07/2011 12,900 -0.10 ▼ -0.77 12,800 13,100 12,700 129,000 1,664,100,000
27/07/2011 13,000 -0.30 ▼ -2.26 13,100 13,300 12,800 82,100 1,067,300,000
26/07/2011 13,300 0.10 ▲ 0.76 13,200 13,400 13,100 118,100 1,570,730,000
25/07/2011 13,200 0.20 ▲ 1.54 13,000 13,300 12,900 74,900 988,680,000
22/07/2011 13,000 -0.30 ▼ -2.26 13,900 13,900 13,000 112,000 1,456,000,000
21/07/2011 13,300 0.50 ▲ 3.91 13,300 13,400 13,100 398,800 5,304,040,000
20/07/2011 12,800 0.80 ▲ 6.67 12,300 12,800 12,200 171,700 2,197,760,000
19/07/2011 12,000 -0.30 ▼ -2.44 12,100 12,200 11,900 96,100 1,153,200,000
18/07/2011 12,300 -0.30 ▼ -2.38 12,200 12,400 12,000 49,300 606,390,000
15/07/2011 12,600 0.20 ▲ 1.61 12,500 12,600 12,200 32,600 410,760,000
14/07/2011 12,400 -0.10 ▼ -0.80 12,000 12,700 12,000 67,300 834,520,000
13/07/2011 12,500 -0.30 ▼ -2.34 12,600 12,800 12,400 58,300 728,750,000
12/07/2011 12,800 0.50 ▲ 4.07 12,300 12,800 12,100 116,500 1,491,200,000
11/07/2011 12,300 -0.30 ▼ -2.38 12,400 12,600 12,200 86,800 1,067,640,000
08/07/2011 12,600 -0.20 ▼ -1.56 12,600 12,800 12,500 42,000 529,200,000
07/07/2011 12,800 0.10 ▲ 0.79 12,500 12,900 12,500 63,500 812,800,000
06/07/2011 12,700 -0.50 ▼ -3.79 13,000 13,000 12,600 38,200 485,140,000
05/07/2011 13,200 0.40 ▲ 3.12 13,000 13,200 12,500 78,200 1,032,240,000
04/07/2011 12,800 0.40 ▲ 3.23 12,500 12,800 12,200 62,300 797,440,000
01/07/2011 12,400 -0.60 ▼ -4.62 12,600 12,700 12,300 134,200 1,664,080,000
30/06/2011 13,000 -0.30 ▼ -2.26 13,300 13,300 12,800 63,300 822,900,000
29/06/2011 13,300 0.10 ▲ 0.76 13,000 13,400 12,900 68,000 904,400,000
28/06/2011 13,200 -0.80 ▼ -5.71 13,900 13,900 13,000 125,100 1,651,320,000
27/06/2011 14,000 0.00 ■■ 0.00 14,100 14,100 13,700 35,300 494,200,000
24/06/2011 14,000 0.20 ▲ 1.45 14,000 14,200 13,700 111,800 1,565,200,000
23/06/2011 13,800 -0.20 ▼ -1.43 13,900 14,500 13,600 90,100 1,243,380,000
22/06/2011 14,000 0.00 ■■ 0.00 14,300 14,600 13,900 165,500 2,317,000,000
21/06/2011 14,000 0.70 ▲ 5.26 13,000 14,000 13,000 206,300 2,888,200,000
20/06/2011 13,300 -0.40 ▼ -2.92 13,800 13,800 12,900 215,700 2,868,810,000
17/06/2011 13,700 -0.80 ▼ -5.52 14,000 14,600 13,700 314,100 4,303,170,000
16/06/2011 14,500 -0.30 ▼ -2.03 14,100 15,000 13,900 333,700 4,838,650,000
15/06/2011 14,800 -0.50 ▼ -3.27 14,800 15,300 14,800 261,900 3,876,120,000
14/06/2011 15,300 -0.50 ▼ -3.16 16,100 16,700 15,200 428,300 6,552,990,000
13/06/2011 15,800 1.00 ▲ 6.76 15,800 15,800 15,000 427,200 6,749,760,000
10/06/2011 14,800 0.80 ▲ 5.71 14,800 14,800 14,800 145,000 2,146,000,000
09/06/2011 14,000 1.10 ▲ 8.53 13,000 14,000 13,000 514,100 7,197,400,000
08/06/2011 12,900 -0.30 ▼ -2.27 13,300 13,700 12,800 203,700 2,627,730,000
07/06/2011 13,200 0.50 ▲ 3.94 13,100 13,200 13,000 209,100 2,760,120,000
06/06/2011 12,700 -0.10 ▼ -0.78 12,500 12,800 12,200 216,300 2,747,010,000
03/06/2011 12,800 0.30 ▲ 2.40 13,300 13,300 12,100 405,000 5,184,000,000
02/06/2011 12,500 0.70 ▲ 5.93 12,400 12,500 12,400 64,300 803,750,000
01/06/2011 11,800 0.50 ▲ 4.42 11,100 11,800 10,800 53,700 633,660,000
31/05/2011 11,300 -0.30 ▼ -2.59 11,600 11,600 11,000 59,400 671,220,000
30/05/2011 11,600 -1.00 ▼ -7.94 12,200 12,200 11,600 107,300 1,244,680,000
27/05/2011 12,600 0.30 ▲ 2.44 12,500 12,600 12,100 133,900 1,687,140,000
26/05/2011 12,300 0.00 ■■ 0.00 11,500 13,100 11,500 370,000 4,551,000,000
25/05/2011 12,300 -0.80 ▼ -6.11 12,300 12,400 12,300 98,600 1,212,780,000
24/05/2011 13,100 -0.90 ▼ -6.43 13,100 13,700 13,100 126,100 1,651,910,000
23/05/2011 14,000 -0.70 ▼ -4.76 14,500 14,500 13,900 203,900 2,854,600,000
20/05/2011 14,700 -0.60 ▼ -3.92 15,300 15,300 14,600 187,200 2,751,840,000
19/05/2011 15,300 -0.30 ▼ -1.92 15,500 15,700 15,200 90,700 1,387,710,000
18/05/2011 15,600 -0.10 ▼ -0.64 15,700 15,700 15,200 124,500 1,942,200,000
17/05/2011 15,700 -0.20 ▼ -1.26 15,900 15,900 15,600 140,800 2,210,560,000
16/05/2011 15,900 -0.40 ▼ -2.45 16,500 16,600 15,900 100,600 1,599,540,000
13/05/2011 16,300 0.10 ▲ 0.62 16,100 16,800 16,000 117,400 1,913,620,000
12/05/2011 16,200 0.00 ■■ 0.00 16,100 16,800 15,800 119,900 1,942,380,000
11/05/2011 16,200 -0.20 ▼ -1.22 16,400 16,400 16,100 81,000 1,312,200,000
10/05/2011 16,400 -0.10 ▼ -0.61 17,100 17,400 16,400 228,600 3,749,040,000
09/05/2011 16,500 0.40 ▲ 2.48 16,500 16,500 16,100 255,600 4,217,400,000
06/05/2011 16,100 1.30 ▲ 8.78 15,400 16,100 15,200 212,200 3,416,420,000
05/05/2011 14,800 -0.90 ▼ -5.73 15,200 15,300 14,800 102,800 1,521,440,000
04/05/2011 15,700 -0.30 ▼ -1.88 16,000 16,100 15,700 74,700 1,172,790,000
29/04/2011 16,000 0.00 ■■ 0.00 16,000 16,300 15,900 99,900 1,598,400,000
28/04/2011 16,000 0.00 ■■ 0.00 16,000 16,400 15,900 117,800 1,884,800,000
27/04/2011 16,000 -0.60 ▼ -3.61 16,700 16,700 15,800 57,800 924,800,000
26/04/2011 16,600 -0.50 ▼ -2.92 16,700 17,100 16,100 86,900 1,442,540,000
25/04/2011 17,100 0.30 ▲ 1.79 16,800 17,100 16,700 163,300 2,792,430,000
22/04/2011 16,800 0.30 ▲ 1.82 16,700 16,800 15,600 197,700 3,321,360,000
21/04/2011 16,500 -0.50 ▼ -2.94 16,500 16,900 16,500 83,700 1,381,050,000
20/04/2011 17,000 0.00 ■■ 0.00 16,500 17,200 16,500 55,400 941,800,000
19/04/2011 17,000 0.10 ▲ 0.59 17,000 17,300 16,900 79,000 1,343,000,000
18/04/2011 16,900 -0.30 ▼ -1.74 17,400 17,400 16,600 147,200 2,487,680,000
15/04/2011 17,200 -0.60 ▼ -3.37 17,500 17,800 17,100 126,000 2,167,200,000
14/04/2011 17,800 -0.20 ▼ -1.11 18,000 18,000 17,700 80,900 1,440,020,000
13/04/2011 18,000 0.00 ■■ 0.00 18,300 18,300 17,900 89,600 1,612,800,000
08/04/2011 18,000 -0.20 ▼ -1.10 18,100 18,400 18,000 86,700 1,560,600,000
07/04/2011 18,200 -0.50 ▼ -2.67 18,800 18,900 18,200 103,600 1,885,520,000
06/04/2011 18,700 0.50 ▲ 2.75 18,200 18,900 17,700 142,300 2,661,010,000
05/04/2011 18,200 0.40 ▲ 2.25 17,700 18,200 17,600 157,400 2,864,680,000
04/04/2011 17,800 -0.50 ▼ -2.73 18,200 18,200 17,600 126,800 2,257,040,000
01/04/2011 18,300 -0.10 ▼ -0.54 18,800 18,800 17,900 108,700 1,989,210,000
31/03/2011 18,400 0.00 ■■ 0.00 18,700 19,200 18,400 201,200 3,702,080,000
30/03/2011 18,400 0.10 ▲ 0.55 18,000 18,500 17,300 230,300 4,237,520,000
29/03/2011 18,300 -0.60 ▼ -3.17 18,700 19,000 18,100 193,900 3,548,370,000
28/03/2011 18,900 -0.10 ▼ -0.53 20,000 20,000 18,800 134,500 2,542,050,000
25/03/2011 19,000 -1.00 ▼ -5.00 20,000 20,000 18,900 196,800 3,739,200,000
24/03/2011 20,000 -0.30 ▼ -1.48 20,500 20,800 19,800 243,800 4,876,000,000
23/03/2011 20,300 -0.10 ▼ -0.49 19,700 20,900 19,500 339,800 6,897,940,000
22/03/2011 20,400 0.20 ▲ 0.99 21,400 21,600 20,000 619,200 12,631,680,000
21/03/2011 20,200 1.10 ▲ 5.76 20,200 20,200 19,900 356,100 7,193,220,000
18/03/2011 19,100 1.00 ▲ 5.52 18,300 19,100 18,000 454,000 8,671,400,000
17/03/2011 18,100 0.40 ▲ 2.26 17,500 18,200 17,500 154,900 2,803,690,000
16/03/2011 17,700 0.20 ▲ 1.14 17,500 17,900 17,000 105,800 1,872,660,000
15/03/2011 17,500 -0.10 ▼ -0.57 17,000 18,000 17,000 109,900 1,923,250,000
14/03/2011 17,600 -1.10 ▼ -5.88 19,700 19,800 17,400 251,700 4,429,920,000
11/03/2011 18,700 1.10 ▲ 6.25 18,300 18,700 18,300 69,000 1,290,300,000
10/03/2011 17,600 1.10 ▲ 6.67 17,200 17,600 17,000 140,700 2,476,320,000
09/03/2011 16,500 -0.80 ▼ -4.62 17,000 17,000 16,400 241,600 3,986,400,000
08/03/2011 17,300 -0.50 ▼ -2.81 18,000 18,000 17,200 70,200 1,214,460,000
07/03/2011 17,800 0.00 ■■ 0.00 17,900 18,000 17,600 86,800 1,545,040,000
04/03/2011 17,800 0.20 ▲ 1.14 18,000 18,100 17,200 134,800 2,399,440,000
03/03/2011 17,600 -0.10 ▼ -0.56 17,500 18,500 17,500 100,000 1,760,000,000
02/03/2011 17,700 -1.20 ▼ -6.35 19,000 19,000 17,700 238,600 4,223,220,000
01/03/2011 18,900 0.00 ■■ 0.00 19,100 19,800 18,400 162,200 3,065,580,000
28/02/2011 18,900 0.50 ▲ 2.72 19,000 19,200 18,400 430,400 8,134,560,000
25/02/2011 18,400 1.10 ▲ 6.36 17,300 18,400 16,900 156,700 2,883,280,000
24/02/2011 17,300 -1.20 ▼ -6.49 17,900 17,900 17,000 152,900 2,645,170,000
23/02/2011 18,500 0.60 ▲ 3.35 18,100 18,700 17,700 161,300 2,984,050,000
22/02/2011 17,900 -1.20 ▼ -6.28 17,800 18,900 17,800 158,700 2,840,730,000
21/02/2011 19,100 -1.30 ▼ -6.37 19,300 19,300 19,100 62,200 1,188,020,000
18/02/2011 20,400 -0.70 ▼ -3.32 21,000 21,000 20,000 195,200 3,982,080,000
17/02/2011 21,100 -1.10 ▼ -4.95 21,600 21,600 20,800 73,600 1,552,960,000
16/02/2011 22,200 -0.50 ▼ -2.20 23,000 23,000 21,800 86,100 1,911,420,000
15/02/2011 22,700 -0.40 ▼ -1.73 23,000 23,000 22,000 83,700 1,899,990,000
14/02/2011 23,100 0.00 ■■ 0.00 23,000 23,400 23,000 101,300 2,340,030,000
11/02/2011 23,100 0.00 ■■ 0.00 22,800 23,400 22,800 42,200 974,820,000
10/02/2011 23,100 -0.30 ▼ -1.28 23,300 23,500 22,900 60,400 1,395,240,000
09/02/2011 23,400 0.10 ▲ 0.43 23,800 24,200 23,300 54,600 1,277,640,000
08/02/2011 23,300 -0.30 ▼ -1.27 23,900 24,000 23,000 25,500 594,150,000
28/01/2011 23,600 0.10 ▲ 0.43 24,000 24,000 23,400 100,700 2,376,520,000
27/01/2011 23,500 0.40 ▲ 1.73 23,700 23,700 23,100 98,300 2,310,050,000
26/01/2011 23,100 0.30 ▲ 1.32 22,900 23,500 22,900 44,100 1,018,710,000
25/01/2011 22,800 -0.30 ▼ -1.30 23,700 23,700 22,600 77,000 1,755,600,000
24/01/2011 23,100 -0.70 ▼ -2.94 24,000 24,700 22,800 151,300 3,495,030,000
21/01/2011 23,800 -0.50 ▼ -2.06 24,800 24,800 23,600 167,200 3,979,360,000
20/01/2011 24,300 -0.30 ▼ -1.22 25,000 25,400 24,300 97,800 2,376,540,000
19/01/2011 24,600 0.10 ▲ 0.41 24,900 25,500 24,000 110,600 2,720,760,000
18/01/2011 24,500 -0.60 ▼ -2.39 25,300 25,700 24,000 105,200 2,577,400,000
17/01/2011 25,100 -0.10 ▼ -0.40 25,200 26,400 24,900 97,100 2,437,210,000
14/01/2011 25,200 -0.10 ▼ -0.40 25,300 25,700 24,900 117,300 2,955,960,000
13/01/2011 25,300 0.00 ■■ 0.00 25,000 26,200 24,900 103,700 2,623,610,000
12/01/2011 25,300 0.20 ▲ 0.80 25,400 25,700 25,000 80,800 2,044,240,000
11/01/2011 25,100 -1.30 ▼ -4.92 26,600 26,600 25,100 135,100 3,391,010,000
10/01/2011 26,400 -0.20 ▼ -0.75 27,800 28,400 26,000 266,100 7,025,040,000
07/01/2011 26,600 1.20 ▲ 4.72 26,000 26,600 26,000 329,500 8,764,700,000
06/01/2011 25,400 -0.30 ▼ -1.17 25,100 25,500 24,500 131,000 3,327,400,000
05/01/2011 25,700 -1.10 ▼ -4.10 27,000 27,000 25,300 121,300 3,117,410,000
04/01/2011 26,800 0.10 ▲ 0.37 27,000 27,500 26,500 68,100 1,825,080,000
31/12/2010 26,700 0.60 ▲ 2.30 26,000 26,900 26,000 101,000 2,696,700,000
30/12/2010 26,100 -0.90 ▼ -3.33 27,300 27,300 26,000 103,800 2,709,180,000
29/12/2010 27,000 0.70 ▲ 2.66 27,500 27,800 26,600 278,000 7,506,000,000
28/12/2010 26,300 1.80 ▲ 7.35 24,800 26,300 24,700 140,600 3,697,780,000
27/12/2010 24,500 0.50 ▲ 2.08 24,500 25,500 24,000 147,400 3,611,300,000
24/12/2010 24,000 -0.60 ▼ -2.44 25,300 25,300 23,500 153,200 3,676,800,000
23/12/2010 24,600 -1.10 ▼ -4.28 25,600 26,500 24,400 129,200 3,178,320,000
22/12/2010 25,700 -0.60 ▼ -2.28 27,000 27,500 25,500 164,400 4,225,080,000
21/12/2010 26,300 -0.30 ▼ -1.13 26,500 27,300 25,600 152,800 4,018,640,000
20/12/2010 26,600 -1.40 ▼ -5.00 27,700 28,000 26,600 154,700 4,115,020,000
17/12/2010 28,000 1.80 ▲ 6.87 27,900 28,000 26,200 256,600 7,184,800,000
16/12/2010 26,200 -0.80 ▼ -2.96 27,700 27,700 25,800 160,000 4,192,000,000
15/12/2010 27,000 -1.40 ▼ -4.93 27,800 29,000 26,800 263,500 7,114,500,000
14/12/2010 28,400 -1.60 ▼ -5.33 31,000 31,000 28,400 501,600 14,245,440,000
13/12/2010 30,000 0.10 ▲ 0.33 30,900 31,500 29,900 488,700 14,661,000,000
10/12/2010 29,900 1.70 ▲ 6.03 29,900 29,900 28,100 386,200 11,547,380,000
09/12/2010 28,200 2.10 ▲ 8.05 28,200 28,200 26,100 540,300 15,236,460,000
08/12/2010 26,100 -1.80 ▼ -6.45 27,000 28,000 26,100 725,700 18,940,770,000
07/12/2010 27,900 -1.10 ▼ -3.79 28,000 28,600 27,900 606,400 16,918,560,000
06/12/2010 29,000 -2.00 ▼ -6.45 32,400 32,400 28,900 445,200 12,910,800,000
03/12/2010 31,000 1.80 ▲ 6.16 31,000 31,000 31,000 108,600 3,366,600,000
02/12/2010 29,200 2.50 ▲ 9.36 26,600 29,200 26,600 574,700 16,781,240,000
01/12/2010 26,700 -1.30 ▼ -4.64 29,000 29,400 26,700 1,199,700 32,031,990,000
30/11/2010 28,000 -1.40 ▼ -4.76 29,300 31,100 27,400 792,800 22,198,400,000
29/11/2010 29,400 1.80 ▲ 6.52 29,400 29,400 28,000 309,700 9,105,180,000
26/11/2010 27,600 1.80 ▲ 6.98 27,600 27,600 26,000 382,300 10,551,480,000
25/11/2010 25,800 1.50 ▲ 6.17 25,100 25,800 25,100 165,000 4,257,000,000
24/11/2010 24,300 1.50 ▲ 6.58 24,200 24,300 23,200 556,200 13,515,660,000
23/11/2010 22,800 0.90 ▲ 4.11 22,600 22,800 22,200 64,600 1,472,880,000
22/11/2010 21,900 1.70 ▲ 8.42 20,500 21,900 20,100 419,900 9,195,810,000
19/11/2010 20,200 0.00 ■■ 0.00 20,800 21,200 19,100 369,200 7,457,840,000
18/11/2010 20,200 1.30 ▲ 6.88 19,000 20,200 19,000 284,700 5,750,940,000
17/11/2010 18,900 0.60 ▲ 3.28 18,900 19,000 18,400 293,800 5,552,820,000
16/11/2010 18,300 0.50 ▲ 2.81 17,900 18,400 17,000 227,400 4,161,420,000
15/11/2010 17,800 -0.20 ▼ -1.11 18,100 18,500 17,700 203,100 3,615,180,000
12/11/2010 18,000 -0.10 ▼ -0.55 18,000 18,200 17,300 212,700 3,828,600,000
11/11/2010 18,100 -0.90 ▼ -4.74 18,700 20,000 17,900 150,900 2,731,290,000
10/11/2010 19,000 1.00 ▲ 5.56 18,400 19,300 18,100 158,500 3,011,500,000
09/11/2010 18,000 -1.00 ▼ -5.26 18,500 18,500 17,900 126,700 2,280,600,000
08/11/2010 19,000 -0.70 ▼ -3.55 19,800 19,900 18,700 97,500 1,852,500,000
05/11/2010 19,700 0.90 ▲ 4.79 19,400 19,700 19,000 208,000 4,097,600,000
04/11/2010 18,800 1.10 ▲ 6.21 17,700 18,800 17,700 304,000 5,715,200,000
03/11/2010 17,700 -0.50 ▼ -2.75 18,400 18,400 17,200 174,500 3,088,650,000
02/11/2010 18,200 -0.90 ▼ -4.71 19,000 19,000 18,000 78,900 1,435,980,000
01/11/2010 19,100 -1.10 ▼ -5.45 20,000 20,000 19,000 147,400 2,815,340,000
29/10/2010 20,200 -0.20 ▼ -0.98 20,700 21,000 19,700 143,300 2,894,660,000
28/10/2010 20,400 -1.20 ▼ -5.56 22,900 22,900 20,400 231,800 4,728,720,000
27/10/2010 21,600 1.40 ▲ 6.93 21,600 21,600 21,600 76,600 1,654,560,000
26/10/2010 20,200 0.60 ▲ 3.06 20,000 20,200 20,000 57,900 1,169,580,000
25/10/2010 19,600 1.10 ▲ 5.95 18,300 19,600 17,900 318,800 6,248,480,000
22/10/2010 18,500 -0.90 ▼ -4.64 19,000 19,100 17,900 90,300 1,670,550,000
21/10/2010 19,400 -0.30 ▼ -1.52 19,700 20,600 18,500 163,000 3,162,200,000
20/10/2010 19,700 -1.20 ▼ -5.74 21,100 21,100 19,700 241,000 4,747,700,000
19/10/2010 20,900 -0.90 ▼ -4.13 20,900 22,700 20,900 280,000 5,852,000,000
18/10/2010 21,800 -1.20 ▼ -5.22 23,300 23,300 21,800 114,900 2,504,820,000
15/10/2010 23,000 -0.50 ▼ -2.13 23,500 23,600 22,500 144,400 3,321,200,000
14/10/2010 23,500 -0.40 ▼ -1.67 23,500 24,600 23,500 108,100 2,540,350,000
13/10/2010 23,900 -0.10 ▼ -0.42 23,200 24,100 22,700 192,200 4,593,580,000
12/10/2010 24,000 -1.30 ▼ -5.14 25,500 25,700 23,900 347,600 8,342,400,000
11/10/2010 25,300 -1.20 ▼ -4.53 26,300 26,500 25,200 129,100 3,266,230,000
08/10/2010 26,500 -1.60 ▼ -5.69 27,000 28,300 26,400 170,400 4,515,600,000
07/10/2010 28,100 -0.30 ▼ -1.06 27,500 29,300 27,500 283,500 7,966,350,000
06/10/2010 28,400 1.40 ▲ 5.19 28,000 28,400 26,500 269,800 7,662,320,000
05/10/2010 27,000 -1.20 ▼ -4.26 26,600 28,200 26,300 390,600 10,546,200,000
04/10/2010 28,200 -1.80 ▼ -6.00 29,500 29,500 28,200 594,800 16,773,360,000
01/10/2010 30,000 -1.00 ▼ -3.23 31,900 31,900 29,800 199,900 5,997,000,000
30/09/2010 31,000 -1.90 ▼ -5.78 33,000 33,000 31,000 199,800 6,193,800,000
29/09/2010 32,900 0.90 ▲ 2.81 32,900 32,900 32,000 416,600 13,706,140,000
28/09/2010 32,000 0.90 ▲ 2.89 29,000 32,900 29,000 1,880,400 60,172,800,000
27/09/2010 31,100 -2.30 ▼ -6.89 31,100 31,100 31,100 73,500 2,285,850,000
24/09/2010 33,400 -2.50 ▼ -6.96 33,400 33,400 33,400 145,700 4,866,380,000
23/09/2010 35,900 -2.60 ▼ -6.75 35,900 35,900 35,900 166,600 5,980,940,000
22/09/2010 38,500 -2.60 ▼ -6.33 41,100 41,100 38,300 511,700 19,700,450,000
21/09/2010 41,100 -0.90 ▼ -2.14 41,500 41,500 41,100 49,700 2,042,670,000
20/09/2010 42,000 -0.60 ▼ -1.41 43,500 45,000 41,100 46,400 1,948,800,000
17/09/2010 42,600 2.20 ▲ 5.45 41,500 42,800 41,500 84,000 3,578,400,000
16/09/2010 40,400 -1.60 ▼ -3.81 42,900 42,900 39,700 34,500 1,393,800,000
15/09/2010 42,000 0.40 ▲ 0.96 44,000 44,000 40,500 37,300 1,566,600,000
14/09/2010 41,600 -1.00 ▼ -2.35 44,000 44,000 40,200 14,300 594,880,000
13/09/2010 42,600 -1.20 ▼ -2.74 42,600 45,600 42,600 47,800 2,036,280,000
10/09/2010 43,800 -2.80 ▼ -6.01 47,400 47,400 43,800 97,800 4,283,640,000
09/09/2010 46,600 -0.40 ▼ -0.85 46,000 48,200 46,000 93,900 4,375,740,000
08/09/2010 47,000 -1.00 ▼ -2.08 48,000 48,900 46,500 106,200 4,991,400,000
07/09/2010 48,000 3.10 ▲ 6.90 46,000 48,400 45,100 209,400 10,051,200,000
06/09/2010 44,900 1.70 ▲ 3.94 44,700 46,200 44,700 103,000 4,624,700,000
01/09/2010 43,200 -0.50 ▼ -1.14 44,000 44,500 41,100 26,000 1,123,200,000
31/08/2010 43,700 1.10 ▲ 2.58 43,500 44,000 40,800 47,400 2,071,380,000
30/08/2010 42,600 4.10 ▲ 10.65 41,900 42,600 41,600 78,500 3,344,100,000
27/08/2010 38,500 -2.50 ▼ -6.10 38,500 42,000 38,500 161,100 6,202,350,000
26/08/2010 41,000 -1.00 ▼ -2.38 41,300 43,800 41,000 12,800 524,800,000
25/08/2010 42,000 -1.00 ▼ -2.33 46,000 48,200 42,000 28,900 1,213,800,000
24/08/2010 43,000 -0.10 ▼ -0.23 46,500 48,300 42,500 59,700 2,567,100,000
23/08/2010 43,100 0.10 ▲ 0.23 46,100 46,100 42,800 60,600 2,611,860,000
20/08/2010 43,000 -1.80 ▼ -4.02 43,100 44,900 43,000 33,400 1,436,200,000
19/08/2010 44,800 -1.20 ▼ -2.61 47,300 47,300 44,800 58,300 2,611,840,000
18/08/2010 46,000 -0.50 ▼ -1.08 48,900 48,900 45,300 61,600 2,833,600,000
17/08/2010 46,500 -2.40 ▼ -4.91 45,800 49,100 45,800 30,800 1,432,200,000
16/08/2010 48,900 2.90 ▲ 6.30 43,000 49,100 43,000 188,400 9,212,760,000
13/08/2010 46,000 0.10 ▲ 0.22 41,800 48,000 41,800 239,400 11,012,400,000
12/08/2010 45,900 -1.00 ▼ -2.13 45,800 47,000 42,600 176,600 8,105,940,000
11/08/2010 46,900 0.30 ▲ 0.64 45,000 48,000 45,000 154,500 7,246,050,000
10/08/2010 46,600 0.10 ▲ 0.22 49,400 49,400 46,600 52,400 2,441,840,000
09/08/2010 46,500 -2.00 ▼ -4.12 51,900 52,000 46,100 68,300 3,175,950,000
06/08/2010 48,500 -1.50 ▼ -3.00 48,200 51,300 48,200 78,100 3,787,850,000
05/08/2010 50,000 -1.70 ▼ -3.29 52,000 52,600 49,100 35,600 1,780,000,000
04/08/2010 51,700 0.30 ▲ 0.58 48,500 54,000 48,500 79,900 4,130,830,000
03/08/2010 51,400 0.80 ▲ 1.58 52,400 52,500 49,000 130,900 6,728,260,000
02/08/2010 50,600 -2.40 ▼ -4.53 54,000 54,000 50,600 169,800 8,591,880,000
30/07/2010 53,000 0.30 ▲ 0.57 55,500 56,000 53,000 29,500 1,563,500,000
29/07/2010 52,700 0.80 ▲ 1.54 54,900 55,000 52,100 46,600 2,455,820,000
28/07/2010 51,900 -2.90 ▼ -5.29 52,000 55,500 51,900 90,100 4,676,190,000
27/07/2010 54,800 -4.10 ▼ -6.96 62,700 62,700 54,800 89,400 4,899,120,000
26/07/2010 58,900 3.80 ▲ 6.90 55,000 58,900 55,000 292,200 17,210,580,000
23/07/2010 55,100 -1.80 ▼ -3.16 56,900 56,900 53,600 121,400 6,689,140,000
22/07/2010 56,900 3.50 ▲ 6.55 54,700 58,400 54,600 182,900 10,407,010,000
21/07/2010 53,400 -0.70 ▼ -1.29 55,000 55,500 53,400 83,900 4,480,260,000
20/07/2010 54,100 0.60 ▲ 1.12 54,500 56,000 54,000 81,400 4,403,740,000
19/07/2010 53,500 -1.10 ▼ -2.01 55,000 55,500 53,000 115,700 6,189,950,000
16/07/2010 54,600 -1.20 ▼ -2.15 55,800 57,100 53,300 96,600 5,274,360,000
15/07/2010 55,800 0.00 ■■ 0.00 55,800 59,500 55,800 149,500 8,342,100,000
14/07/2010 55,800 3.30 ▲ 6.29 55,800 55,800 55,000 274,700 15,328,260,000
13/07/2010 52,500 2.50 ▲ 5.00 51,500 52,500 51,000 118,000 6,195,000,000
12/07/2010 50,000 -2.30 ▼ -4.40 49,100 52,000 48,800 310,100 15,505,000,000
09/07/2010 52,300 -3.30 ▼ -5.94 53,000 53,000 52,300 126,900 6,636,870,000
08/07/2010 55,600 -3.40 ▼ -5.76 60,000 60,000 55,600 159,100 8,845,960,000
07/07/2010 59,000 2.90 ▲ 5.17 60,000 60,000 58,000 202,300 11,935,700,000
06/07/2010 56,100 3.60 ▲ 6.86 56,100 56,100 56,000 221,700 12,437,370,000
05/07/2010 52,500 1.50 ▲ 2.94 52,000 52,500 52,000 80,100 4,205,250,000
02/07/2010 51,000 -0.80 ▼ -1.54 48,800 51,000 48,800 170,100 8,675,100,000
01/07/2010 51,800 -6.20 ▼ -10.69 55,600 55,600 51,800 149,000 7,718,200,000
30/06/2010 58,000 2.80 ▲ 5.07 51,700 59,200 51,700 428,600 24,858,800,000
29/06/2010 55,200 -4.10 ▼ -6.91 58,000 58,000 55,200 78,200 4,316,640,000
28/06/2010 59,300 -4.60 ▼ -7.20 59,500 61,000 59,300 385,000 22,830,500,000
25/06/2010 63,900 3.90 ▲ 6.50 64,200 64,200 57,000 400,300 25,579,170,000
24/06/2010 60,000 3.40 ▲ 6.01 60,000 60,000 60,000 80,400 4,824,000,000
23/06/2010 56,600 3.70 ▲ 6.99 56,600 56,600 50,000 188,900 10,691,740,000
22/06/2010 52,900 3.40 ▲ 6.87 52,900 52,900 52,900 20,900 1,105,610,000
21/06/2010 49,500 3.20 ▲ 6.91 49,500 49,500 49,500 121,900 6,034,050,000
18/06/2010 46,300 2.90 ▲ 6.68 46,300 46,300 46,200 104,700 4,847,610,000
17/06/2010 43,400 2.80 ▲ 6.90 43,400 43,400 41,000 338,300 14,682,220,000
16/06/2010 40,600 2.60 ▲ 6.84 40,600 40,600 40,600 5,200 211,120,000
15/06/2010 38,000 2.40 ▲ 6.74 38,000 38,000 38,000 5,600 212,800,000
14/06/2010 35,600 2.30 ▲ 6.91 35,600 35,600 35,100 225,300 8,020,680,000
11/06/2010 33,300 2.10 ▲ 6.73 33,300 33,300 33,300 5,700 189,810,000
10/06/2010 31,200 2.00 ▲ 6.85 31,200 31,200 31,200 2,500 78,000,000
09/06/2010 29,200 1.90 ▲ 6.96 29,200 29,200 29,200 3,000 87,600,000
08/06/2010 27,300 1.70 ▲ 6.64 27,300 27,300 27,300 100 2,730,000
07/06/2010 25,600 1.40 ▲ 5.79 25,600 25,600 25,600 9,100 232,960,000
04/06/2010 42,100 2.10 ▲ 5.25 39,000 42,100 39,000 276,200 11,628,020,000
03/06/2010 40,000 -0.10 ▼ -0.25 41,800 42,000 38,500 286,600 11,464,000,000
02/06/2010 40,100 -1.90 ▼ -4.52 41,800 41,900 40,000 195,500 7,839,550,000
01/06/2010 42,000 -0.50 ▼ -1.18 40,500 42,300 39,100 368,500 15,477,000,000
31/05/2010 42,500 0.60 ▲ 1.43 40,000 42,500 39,600 234,600 9,970,500,000
28/05/2010 41,900 0.40 ▲ 0.96 40,300 43,100 40,300 183,400 7,684,460,000
27/05/2010 41,500 -1.40 ▼ -3.26 42,000 42,700 39,800 237,800 9,868,700,000
26/05/2010 42,900 0.40 ▲ 0.94 44,500 45,000 40,200 181,000 7,764,900,000
25/05/2010 42,500 2.70 ▲ 6.78 42,300 42,500 42,000 109,400 4,649,500,000
24/05/2010 39,800 2.40 ▲ 6.42 39,700 39,800 39,700 57,400 2,284,520,000
21/05/2010 37,400 2.00 ▲ 5.65 37,400 37,400 33,600 158,600 5,931,640,000
20/05/2010 35,400 2.70 ▲ 8.26 34,500 35,400 32,000 163,800 5,798,520,000
19/05/2010 32,700 1.70 ▲ 5.48 31,800 34,000 30,500 282,700 9,244,290,000
18/05/2010 31,000 -2.30 ▼ -6.91 33,200 33,200 31,000 128,100 3,971,100,000
17/05/2010 33,300 0.80 ▲ 2.46 32,700 33,300 32,700 123,600 4,115,880,000
14/05/2010 32,500 1.00 ▲ 3.17 32,000 33,000 29,500 175,300 5,697,250,000
13/05/2010 31,500 2.00 ▲ 6.78 31,500 31,500 31,000 366,400 11,541,600,000
12/05/2010 29,500 1.90 ▲ 6.88 29,500 29,500 29,400 478,900 14,127,550,000
11/05/2010 27,600 1.80 ▲ 6.98 27,600 27,600 27,600 51,700 1,426,920,000
10/05/2010 25,800 1.60 ▲ 6.61 25,800 25,800 25,800 71,000 1,831,800,000
07/05/2010 24,200 1.50 ▲ 6.61 24,200 24,200 24,200 72,300 1,749,660,000
06/05/2010 22,700 1.30 ▲ 6.07 22,600 22,700 22,600 13,500 306,450,000
05/05/2010 21,400 1.40 ▲ 7.00 21,300 21,400 21,000 55,000 1,177,000,000
04/05/2010 20,000 1.10 ▲ 5.82 20,000 20,000 19,800 89,400 1,788,000,000
29/04/2010 18,900 0.90 ▲ 5.00 17,800 18,900 17,100 75,200 1,421,280,000
28/04/2010 18,000 0.40 ▲ 2.27 17,500 18,000 17,500 15,000 270,000,000
27/04/2010 17,600 -0.40 ▼ -2.22 17,500 17,600 17,500 13,200 232,320,000
26/04/2010 18,000 -0.10 ▼ -0.55 18,000 18,000 18,000 18,900 340,200,000
22/04/2010 18,100 -0.70 ▼ -3.72 19,200 19,600 17,200 57,400 1,038,940,000
21/04/2010 18,800 1.10 ▲ 6.21 18,800 18,900 18,000 51,500 968,200,000
20/04/2010 17,700 0.30 ▲ 1.72 17,200 17,700 17,200 48,000 849,600,000
19/04/2010 17,400 0.90 ▲ 5.45 16,500 17,500 15,700 36,500 635,100,000
16/04/2010 16,500 0.00 ■■ 0.00 16,300 16,600 16,200 12,100 199,650,000
15/04/2010 16,500 0.50 ▲ 3.12 16,000 16,500 16,000 12,500 206,250,000
14/04/2010 16,000 0.20 ▲ 1.27 15,800 16,000 15,700 2,900 46,400,000
13/04/2010 15,800 -0.10 ▼ -0.63 15,700 15,900 15,700 3,100 48,980,000
12/04/2010 15,900 -0.90 ▼ -5.36 16,600 16,600 15,800 16,300 259,170,000
09/04/2010 16,800 -0.20 ▼ -1.18 17,200 17,200 16,500 16,300 273,840,000
08/04/2010 17,000 0.80 ▲ 4.94 17,100 17,200 16,900 19,900 338,300,000
07/04/2010 16,200 0.90 ▲ 5.88 15,500 16,200 15,500 16,700 270,540,000
06/04/2010 15,300 -0.20 ▼ -1.29 15,900 16,000 15,000 15,900 243,270,000
05/04/2010 15,500 -0.30 ▼ -1.90 15,800 15,800 15,500 4,800 74,400,000
02/04/2010 15,800 -0.20 ▼ -1.25 16,000 16,000 15,800 3,500 55,300,000
01/04/2010 16,000 0.40 ▲ 2.56 16,000 16,000 16,000 26,100 417,600,000
31/03/2010 15,600 0.00 ■■ 0.00 15,700 15,700 15,600 2,500 39,000,000
30/03/2010 15,600 -0.20 ▼ -1.27 15,500 15,800 15,500 15,300 238,680,000
29/03/2010 15,800 -0.40 ▼ -2.47 15,800 15,800 15,600 3,000 47,400,000
26/03/2010 16,200 0.10 ▲ 0.62 16,200 16,300 15,300 10,900 176,580,000
25/03/2010 16,100 -0.70 ▼ -4.17 16,800 16,800 16,000 9,400 151,340,000
24/03/2010 16,800 0.00 ■■ 0.00 16,700 16,800 16,700 2,900 48,720,000
23/03/2010 16,800 0.00 ■■ 0.00 16,900 16,900 16,500 4,900 82,320,000
22/03/2010 16,800 0.10 ▲ 0.60 17,800 17,800 16,800 4,000 67,200,000
19/03/2010 16,700 -0.40 ▼ -2.34 17,000 17,000 16,700 4,500 75,150,000
18/03/2010 17,100 1.00 ▲ 6.21 16,500 17,100 16,200 5,300 90,630,000
17/03/2010 16,100 -0.60 ▼ -3.59 16,800 16,800 16,100 4,700 75,670,000
16/03/2010 16,700 -1.00 ▼ -5.65 17,000 17,000 16,700 12,300 205,410,000
15/03/2010 17,700 -0.10 ▼ -0.56 18,000 18,000 17,700 21,000 371,700,000
12/03/2010 17,800 0.50 ▲ 2.89 17,700 18,000 17,600 17,700 315,060,000
11/03/2010 17,300 -0.20 ▼ -1.14 17,600 17,800 17,200 15,100 261,230,000
10/03/2010 17,500 -0.50 ▼ -2.78 18,000 18,000 17,300 16,100 281,750,000
09/03/2010 18,000 -0.10 ▼ -0.55 18,000 18,500 18,000 14,100 253,800,000
08/03/2010 18,100 0.70 ▲ 4.02 17,000 18,100 17,000 80,400 1,455,240,000
05/03/2010 17,400 1.00 ▲ 6.10 15,800 17,400 15,800 57,600 1,002,240,000
04/03/2010 16,400 0.40 ▲ 2.50 16,000 16,500 16,000 32,800 537,920,000
03/03/2010 16,000 0.60 ▲ 3.90 15,400 16,000 14,700 14,800 236,800,000
02/03/2010 15,400 -0.50 ▼ -3.14 16,500 16,500 15,400 3,100 47,740,000
01/03/2010 15,900 0.40 ▲ 2.58 15,900 15,900 15,900 100 1,590,000
26/02/2010 15,500 0.30 ▲ 1.97 15,500 15,600 15,000 10,100 156,550,000
25/02/2010 15,200 0.10 ▲ 0.66 16,000 16,000 15,200 5,200 79,040,000
24/02/2010 15,100 0.60 ▲ 4.14 15,000 15,100 14,900 8,100 122,310,000
23/02/2010 14,500 0.30 ▲ 2.11 14,500 14,500 14,000 10,900 158,050,000
22/02/2010 14,200 -0.80 ▼ -5.33 15,000 15,000 14,200 12,800 181,760,000
12/02/2010 15,000 -0.40 ▼ -2.60 15,500 15,500 15,000 500 7,500,000
11/02/2010 15,400 0.20 ▲ 1.32 15,400 15,400 15,400 200 3,080,000
10/02/2010 15,200 0.30 ▲ 2.01 15,000 15,200 14,700 8,300 126,160,000
09/02/2010 14,900 -1.00 ▼ -6.29 14,500 14,900 14,400 7,500 111,750,000
08/02/2010 15,900 0.30 ▲ 1.92 15,000 15,900 15,000 1,000 15,900,000
05/02/2010 15,600 -1.00 ▼ -6.02 15,300 16,800 15,100 17,100 266,760,000
04/02/2010 16,600 -0.20 ▼ -1.19 16,700 16,700 15,200 6,200 102,920,000
03/02/2010 16,800 0.80 ▲ 5.00 15,400 16,800 15,400 400 6,720,000
02/02/2010 16,000 -0.10 ▼ -0.62 16,300 16,300 16,000 7,600 121,600,000
01/02/2010 16,100 0.10 ▲ 0.63 16,900 16,900 15,800 15,000 241,500,000
29/01/2010 16,000 0.60 ▲ 3.90 16,300 16,300 16,000 4,800 76,800,000
28/01/2010 15,400 -0.60 ▼ -3.75 15,400 15,400 15,400 6,600 101,640,000
27/01/2010 16,000 -1.00 ▼ -5.88 17,500 17,500 16,000 3,000 48,000,000
26/01/2010 17,000 1.00 ▲ 6.25 16,800 17,000 16,800 26,300 447,100,000
25/01/2010 16,000 0.00 ■■ 0.00 15,900 16,000 15,800 13,000 208,000,000
22/01/2010 16,000 0.60 ▲ 3.90 15,400 16,000 14,600 3,500 56,000,000
21/01/2010 15,400 -0.60 ▼ -3.75 15,400 15,500 15,400 28,400 437,360,000
20/01/2010 16,000 -1.00 ▼ -5.88 17,500 17,500 16,000 8,000 128,000,000
19/01/2010 17,000 1.00 ▲ 6.25 16,100 17,100 16,100 14,300 243,100,000
18/01/2010 16,000 -1.00 ▼ -5.88 16,500 16,600 16,000 36,700 587,200,000
15/01/2010 17,000 -1.00 ▼ -5.56 18,000 18,000 17,000 23,300 396,100,000
14/01/2010 18,000 -0.30 ▼ -1.64 19,100 19,100 18,000 13,700 246,600,000
13/01/2010 18,300 1.20 ▲ 7.02 16,500 18,300 16,400 49,200 900,360,000
12/01/2010 17,100 -1.20 ▼ -6.56 17,100 18,900 17,100 105,000 1,795,500,000
11/01/2010 18,300 -0.60 ▼ -3.17 18,300 18,300 18,300 10,000 183,000,000
08/01/2010 18,900 -1.40 ▼ -6.90 21,700 21,700 18,900 55,700 1,052,730,000
07/01/2010 20,300 1.10 ▲ 5.73 20,300 20,300 19,800 31,700 643,510,000
06/01/2010 19,200 1.20 ▲ 6.67 19,200 19,200 18,000 45,500 873,600,000
05/01/2010 18,000 1.10 ▲ 6.51 18,000 18,000 18,000 9,100 163,800,000
04/01/2010 16,900 1.00 ▲ 6.29 16,900 16,900 16,900 1,200 20,280,000
31/12/2009 15,900 1.00 ▲ 6.71 15,300 15,900 15,300 26,300 418,170,000
30/12/2009 14,900 0.20 ▲ 1.36 14,700 15,000 14,700 7,500 111,750,000
29/12/2009 14,700 -0.70 ▼ -4.55 15,400 15,400 14,700 9,900 145,530,000
28/12/2009 15,400 -0.20 ▼ -1.28 16,000 16,000 15,400 1,600 24,640,000
25/12/2009 15,600 0.60 ▲ 4.00 15,400 15,600 15,000 38,200 595,920,000
24/12/2009 15,000 0.50 ▲ 3.45 14,400 15,200 14,200 21,500 322,500,000
23/12/2009 14,500 0.90 ▲ 6.62 14,000 14,500 14,000 2,700 39,150,000
22/12/2009 13,600 -0.80 ▼ -5.56 15,000 15,000 13,500 9,800 133,280,000
21/12/2009 14,400 0.90 ▲ 6.67 14,400 14,400 14,300 14,500 208,800,000
18/12/2009 13,500 0.90 ▲ 7.14 13,500 13,500 13,300 14,100 190,350,000
17/12/2009 12,600 -0.80 ▼ -5.97 13,000 13,000 12,500 20,400 257,040,000
16/12/2009 13,400 -0.70 ▼ -4.96 13,500 13,500 13,400 8,900 119,260,000
15/12/2009 14,100 0.00 ■■ 0.00 14,500 15,000 13,600 11,800 166,380,000
14/12/2009 14,100 0.90 ▲ 6.82 14,100 14,100 14,000 17,300 243,930,000
11/12/2009 13,200 -0.80 ▼ -5.71 13,800 13,800 12,900 13,900 183,480,000
10/12/2009 14,000 0.90 ▲ 6.87 13,800 14,000 13,500 49,400 691,600,000
09/12/2009 13,100 -0.70 ▼ -5.07 13,100 13,100 13,100 10,600 138,860,000
08/12/2009 13,800 -1.70 ▼ -10.97 15,600 15,600 13,800 8,700 120,060,000
07/12/2009 15,500 0.50 ▲ 3.33 14,300 15,500 14,300 500 7,750,000
04/12/2009 15,000 -0.50 ▼ -3.23 14,000 15,000 14,000 2,600 39,000,000
03/12/2009 15,500 0.70 ▲ 4.73 14,900 15,500 14,700 20,400 316,200,000
02/12/2009 14,800 -1.00 ▼ -6.33 16,900 16,900 14,700 34,500 510,600,000
01/12/2009 15,800 -0.10 ▼ -0.63 15,800 15,800 15,800 16,900 267,020,000
30/11/2009 15,900 1.20 ▲ 8.16 14,200 15,900 14,000 22,800 362,520,000
27/11/2009 14,700 -1.00 ▼ -6.37 14,700 16,600 14,700 33,800 496,860,000
26/11/2009 15,700 -0.90 ▼ -5.42 15,700 15,700 15,700 14,900 233,930,000
25/11/2009 16,600 -0.50 ▼ -2.92 16,800 18,200 16,600 21,200 351,920,000
24/11/2009 17,100 -1.20 ▼ -6.56 19,000 19,300 17,100 21,100 360,810,000
23/11/2009 18,300 -1.70 ▼ -8.50 18,500 18,500 18,200 12,000 219,600,000
20/11/2009 20,000 0.00 ■■ 0.00 21,000 21,000 18,600 22,300 446,000,000
19/11/2009 20,000 0.60 ▲ 3.09 19,700 20,000 18,500 30,700 614,000,000
18/11/2009 19,400 0.50 ▲ 2.65 19,000 19,400 18,200 19,100 370,540,000
17/11/2009 18,900 -1.10 ▼ -5.50 20,200 20,200 18,900 3,300 62,370,000
16/11/2009 20,000 0.00 ■■ 0.00 20,700 20,800 20,000 18,200 364,000,000
13/11/2009 20,000 0.40 ▲ 2.04 19,300 20,400 18,500 17,200 344,000,000
12/11/2009 19,600 1.10 ▲ 5.95 18,400 19,600 18,200 34,800 682,080,000
11/11/2009 18,500 -0.50 ▼ -2.63 18,100 19,000 17,500 26,800 495,800,000
10/11/2009 19,000 -1.00 ▼ -5.00 18,600 20,600 18,600 28,900 549,100,000
09/11/2009 20,000 -1.60 ▼ -7.41 20,000 21,500 20,000 7,000 140,000,000
06/11/2009 21,600 0.60 ▲ 2.86 21,600 21,600 21,000 85,800 1,853,280,000
05/11/2009 21,000 1.30 ▲ 6.60 18,400 21,000 18,400 70,300 1,476,300,000
04/11/2009 19,700 -1.20 ▼ -5.74 19,700 19,700 19,700 2,300 45,310,000
03/11/2009 20,900 -1.30 ▼ -5.86 22,000 22,000 20,900 12,500 261,250,000
02/11/2009 22,200 -1.50 ▼ -6.33 22,200 24,000 22,200 11,300 250,860,000
30/10/2009 23,700 -1.50 ▼ -5.95 23,500 26,900 23,500 86,500 2,050,050,000
29/10/2009 25,200 -1.80 ▼ -6.67 25,200 25,200 25,200 5,600 141,120,000
28/10/2009 27,000 -1.30 ▼ -4.59 27,000 27,000 27,000 16,600 448,200,000
27/10/2009 28,300 -2.10 ▼ -6.91 31,000 31,000 28,300 70,100 1,983,830,000
26/10/2009 30,400 1.90 ▲ 6.67 30,400 30,400 29,000 153,400 4,663,360,000
23/10/2009 28,500 1.70 ▲ 6.34 28,500 28,500 28,500 123,700 3,525,450,000
22/10/2009 26,800 2.30 ▲ 9.39 26,800 26,800 26,000 237,500 6,365,000,000
21/10/2009 24,500 -0.60 ▼ -2.39 26,800 26,800 24,300 41,300 1,011,850,000
20/10/2009 25,100 1.60 ▲ 6.81 25,100 25,100 25,000 98,200 2,464,820,000
19/10/2009 23,500 1.50 ▲ 6.82 23,300 23,500 23,300 47,200 1,109,200,000
16/10/2009 22,000 1.40 ▲ 6.80 22,000 22,000 21,200 108,100 2,378,200,000
15/10/2009 20,600 1.30 ▲ 6.74 20,600 20,600 20,600 58,900 1,213,340,000
14/10/2009 19,300 1.20 ▲ 6.63 19,300 19,300 19,300 12,900 248,970,000
13/10/2009 18,100 1.10 ▲ 6.47 18,100 18,100 18,100 46,100 834,410,000
12/10/2009 17,000 1.00 ▲ 6.25 17,000 17,000 17,000 25,100 426,700,000
09/10/2009 16,000 1.20 ▲ 8.11 15,500 16,000 15,000 37,600 601,600,000
08/10/2009 14,800 -0.20 ▼ -1.33 15,600 15,600 14,700 14,300 211,640,000
07/10/2009 15,000 0.10 ▲ 0.67 15,300 15,300 14,900 5,100 76,500,000
06/10/2009 14,900 -0.50 ▼ -3.25 16,000 16,100 14,900 3,800 56,620,000
05/10/2009 15,400 0.70 ▲ 4.76 15,800 15,800 15,400 2,300 35,420,000
02/10/2009 14,700 -0.80 ▼ -5.16 16,400 16,400 14,700 7,000 102,900,000
01/10/2009 15,500 -0.20 ▼ -1.27 16,000 16,600 15,200 9,400 145,700,000
30/09/2009 15,700 -0.20 ▼ -1.26 16,400 16,400 15,700 8,300 130,310,000
29/09/2009 15,900 -0.10 ▼ -0.62 16,000 16,700 15,900 5,100 81,090,000
28/09/2009 16,000 -0.20 ▼ -1.23 15,600 16,100 15,400 6,400 102,400,000
25/09/2009 16,200 0.30 ▲ 1.89 16,200 16,200 16,000 8,000 129,600,000
24/09/2009 15,900 -0.80 ▼ -4.79 17,100 17,100 15,900 6,700 106,530,000
23/09/2009 16,700 0.40 ▲ 2.45 16,900 17,300 16,300 16,300 272,210,000
22/09/2009 16,300 0.90 ▲ 5.84 16,200 16,300 16,000 27,200 443,360,000
21/09/2009 15,400 0.90 ▲ 6.21 14,900 15,400 14,900 22,600 348,040,000
18/09/2009 14,500 -0.10 ▼ -0.68 14,400 14,600 14,300 6,800 98,600,000
17/09/2009 14,600 0.10 ▲ 0.69 14,800 14,800 14,200 3,500 51,100,000
16/09/2009 14,500 0.10 ▲ 0.69 14,700 14,700 14,500 3,200 46,400,000
15/09/2009 14,400 0.30 ▲ 2.13 14,400 14,400 14,000 4,700 67,680,000
14/09/2009 14,100 0.50 ▲ 3.68 14,200 14,600 13,900 4,400 62,040,000
11/09/2009 13,600 -0.40 ▼ -2.86 14,500 14,500 13,600 2,700 36,720,000
10/09/2009 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100 1,400,000
09/09/2009 14,000 0.30 ▲ 2.19 14,400 14,400 13,800 3,800 53,200,000
08/09/2009 13,700 -0.10 ▼ -0.72 14,000 14,000 13,600 2,900 39,730,000
07/09/2009 13,800 0.00 ■■ 0.00 14,400 14,400 13,300 2,100 28,980,000
04/09/2009 13,800 -0.20 ▼ -1.43 13,800 13,800 13,700 2,400 33,120,000
03/09/2009 14,000 -0.60 ▼ -4.11 15,300 15,300 14,000 1,300 18,200,000
01/09/2009 14,600 0.00 ■■ 0.00 15,100 15,100 14,600 1,000 14,600,000
31/08/2009 14,600 0.40 ▲ 2.82 14,500 14,600 14,500 4,600 67,160,000
28/08/2009 14,200 -0.40 ▼ -2.74 14,400 14,400 13,800 11,300 160,460,000
27/08/2009 14,600 0.60 ▲ 4.29 14,000 14,600 13,500 7,000 102,200,000
26/08/2009 14,000 0.70 ▲ 5.26 14,600 14,600 14,000 400 5,600,000
25/08/2009 13,300 -0.70 ▼ -5.00 14,300 14,600 13,300 400 5,320,000
24/08/2009 14,000 -0.10 ▼ -0.71 15,300 15,300 14,000 1,700 23,800,000
21/08/2009 14,100 -0.70 ▼ -4.73 15,200 15,300 14,100 800 11,280,000
20/08/2009 14,800 0.50 ▲ 3.50 14,800 14,800 14,800 1,500 22,200,000
19/08/2009 14,300 0.80 ▲ 5.93 14,000 14,300 13,900 4,200 60,060,000
18/08/2009 13,500 -0.70 ▼ -4.93 14,200 14,200 13,400 2,300 31,050,000
17/08/2009 14,200 -1.00 ▼ -6.58 14,200 14,300 14,200 3,600 51,120,000
14/08/2009 15,200 0.20 ▲ 1.33 15,200 15,200 15,200 0 0
13/08/2009 15,000 -0.40 ▼ -2.60 15,500 15,500 15,000 700 10,500,000
12/08/2009 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
11/08/2009 15,400 0.40 ▲ 2.67 15,400 15,400 15,400 600 9,240,000
10/08/2009 15,000 0.50 ▲ 3.45 14,600 15,000 14,300 1,300 19,500,000
07/08/2009 14,500 -0.40 ▼ -2.68 15,000 15,500 14,500 800 11,600,000
06/08/2009 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
05/08/2009 14,900 0.50 ▲ 3.47 14,900 14,900 14,900 300 4,470,000
04/08/2009 14,400 -0.60 ▼ -4.00 14,600 14,600 13,500 1,600 23,040,000
03/08/2009 15,000 0.50 ▲ 3.45 14,500 15,000 13,500 1,900 28,500,000
31/07/2009 14,500 -1.00 ▼ -6.45 14,500 14,600 14,500 1,400 20,300,000
30/07/2009 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
29/07/2009 15,500 -0.40 ▼ -2.52 15,400 15,500 15,400 600 9,300,000
28/07/2009 15,900 0.90 ▲ 6.00 15,900 15,900 15,900 100 1,590,000
27/07/2009 15,000 0.30 ▲ 2.04 15,400 15,400 15,000 2,100 31,500,000
24/07/2009 14,700 -0.50 ▼ -3.29 15,200 15,500 14,700 14,100 207,270,000
23/07/2009 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
22/07/2009 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
21/07/2009 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 100 1,520,000
20/07/2009 15,200 0.50 ▲ 3.40 15,200 15,200 15,200 100 1,520,000
17/07/2009 14,700 0.90 ▲ 6.52 14,700 14,700 14,700 100 1,470,000
16/07/2009 13,800 -0.90 ▼ -6.12 14,800 14,800 13,800 1,500 20,700,000
15/07/2009 14,700 -1.10 ▼ -6.96 14,800 14,800 14,700 1,000 14,700,000
14/07/2009 15,800 0.50 ▲ 3.27 15,800 15,800 15,800 100 1,580,000
13/07/2009 15,300 0.70 ▲ 4.79 15,300 15,300 15,300 100 1,530,000
10/07/2009 14,600 1.60 ▲ 12.31 14,600 14,600 14,600 100 1,460,000
09/07/2009 13,000 -0.90 ▼ -6.47 13,000 14,800 13,000 1,100 14,300,000
08/07/2009 13,900 0.30 ▲ 2.21 13,900 13,900 13,900 2,100 29,190,000
07/07/2009 13,600 -0.40 ▼ -2.86 14,900 14,900 13,500 2,800 38,080,000
06/07/2009 14,000 -0.40 ▼ -2.78 14,800 14,800 14,000 700 9,800,000
03/07/2009 14,400 0.70 ▲ 5.11 14,500 14,500 14,400 400 5,760,000
02/07/2009 13,700 -1.00 ▼ -6.80 14,800 14,800 13,500 2,200 30,140,000
01/07/2009 15,900 0.00 ■■ 0.00 17,000 17,000 14,800 7,200 114,480,000
30/06/2009 15,900 0.40 ▲ 2.58 16,500 16,500 15,800 2,700 42,930,000
29/06/2009 15,500 0.50 ▲ 3.33 15,900 16,000 15,500 1,900 29,450,000
26/06/2009 15,000 0.00 ■■ 0.00 15,900 15,900 15,000 900 13,500,000
25/06/2009 15,000 -1.10 ▼ -6.83 15,000 15,000 15,000 4,300 64,500,000
24/06/2009 16,100 1.40 ▲ 9.52 16,000 16,100 15,800 3,100 49,910,000
23/06/2009 14,700 -0.30 ▼ -2.00 16,800 16,800 14,700 1,000 14,700,000
22/06/2009 15,000 -0.80 ▼ -5.06 17,000 17,000 15,000 500 7,500,000
19/06/2009 15,800 -1.10 ▼ -6.51 17,400 17,400 15,800 600 9,480,000
18/06/2009 16,900 0.30 ▲ 1.81 16,900 16,900 16,900 100 1,690,000
17/06/2009 16,600 1.70 ▲ 11.41 16,900 16,900 14,700 1,300 21,580,000
16/06/2009 14,900 -0.90 ▼ -5.70 17,000 17,000 14,900 2,400 35,760,000
15/06/2009 15,800 -1.10 ▼ -6.51 17,900 17,900 15,800 11,400 180,120,000
12/06/2009 16,900 -0.10 ▼ -0.59 17,800 18,000 16,600 18,900 319,410,000
11/06/2009 17,000 -0.50 ▼ -2.86 19,300 19,300 17,000 1,800 30,600,000
10/06/2009 17,500 -1.10 ▼ -5.91 20,000 20,000 17,400 1,900 33,250,000
09/06/2009 18,600 0.20 ▲ 1.09 19,600 19,600 18,500 2,400 44,640,000
08/06/2009 18,400 1.10 ▲ 6.36 18,400 18,400 18,400 4,000 73,600,000
05/06/2009 17,300 1.20 ▲ 7.45 17,300 17,300 16,700 21,100 365,030,000
04/06/2009 16,100 0.50 ▲ 3.21 16,700 16,700 15,600 9,300 149,730,000
03/06/2009 15,600 0.40 ▲ 2.63 16,200 16,200 15,600 3,600 56,160,000
02/06/2009 15,200 0.60 ▲ 4.11 15,400 15,400 15,200 1,200 18,240,000
01/06/2009 14,600 0.80 ▲ 5.80 14,600 14,600 14,000 7,800 113,880,000
29/05/2009 13,800 0.90 ▲ 6.98 13,700 13,800 13,500 11,100 153,180,000
28/05/2009 12,900 0.00 ■■ 0.00 13,000 13,500 12,500 3,200 41,280,000
27/05/2009 12,900 -0.70 ▼ -5.15 14,000 14,000 12,800 3,600 46,440,000
26/05/2009 13,600 0.00 ■■ 0.00 13,800 13,800 13,600 2,900 39,440,000
25/05/2009 13,600 0.50 ▲ 3.82 13,800 13,800 13,400 2,200 29,920,000
22/05/2009 13,100 0.00 ■■ 0.00 12,800 13,100 12,800 500 6,550,000
21/05/2009 13,100 0.20 ▲ 1.55 12,000 13,100 12,000 11,300 148,030,000
20/05/2009 12,900 0.20 ▲ 1.57 12,700 12,900 12,000 9,900 127,710,000
19/05/2009 12,700 0.10 ▲ 0.79 13,400 13,400 12,000 7,100 90,170,000
18/05/2009 12,600 -0.90 ▼ -6.67 14,300 14,300 12,600 2,200 27,720,000
15/05/2009 13,500 0.70 ▲ 5.47 13,500 13,500 13,500 100 1,350,000
14/05/2009 12,800 0.80 ▲ 6.67 12,800 12,800 12,800 100 1,280,000
13/05/2009 12,000 0.00 ■■ 0.00 12,800 12,800 12,000 600 7,200,000
12/05/2009 12,000 -0.90 ▼ -6.98 13,800 13,800 12,000 1,200 14,400,000
11/05/2009 12,900 -0.30 ▼ -2.27 12,900 12,900 12,900 100 1,290,000
08/05/2009 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 100 1,320,000
07/05/2009 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 100 1,320,000
06/05/2009 13,200 0.40 ▲ 3.12 13,200 13,200 13,200 100 1,320,000
05/05/2009 12,800 0.10 ▲ 0.79 12,800 12,800 12,800 4,800 61,440,000
04/05/2009 12,700 0.80 ▲ 6.72 12,500 12,700 12,500 8,300 105,410,000
29/04/2009 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
28/04/2009 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
27/04/2009 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
24/04/2009 11,900 0.70 ▲ 6.25 11,200 11,900 11,200 17,000 202,300,000
23/04/2009 11,200 -0.20 ▼ -1.75 11,200 11,200 11,200 0 0
22/04/2009 11,400 0.70 ▲ 6.54 10,700 11,400 10,700 5,300 60,420,000
21/04/2009 10,700 -0.70 ▼ -6.14 10,700 10,700 10,700 1,000 10,700,000
20/04/2009 11,400 -0.80 ▼ -6.56 11,400 11,400 11,400 100 1,140,000
17/04/2009 12,200 0.60 ▲ 5.17 12,000 12,400 12,000 1,800 21,960,000
16/04/2009 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
15/04/2009 11,600 0.10 ▲ 0.87 11,600 11,600 11,600 0 0
14/04/2009 11,500 0.40 ▲ 3.60 11,800 11,800 11,500 2,600 29,900,000
13/04/2009 11,100 0.70 ▲ 6.73 11,000 11,100 11,000 6,000 66,600,000
10/04/2009 10,400 0.50 ▲ 5.05 10,000 10,400 10,000 2,500 26,000,000
09/04/2009 9,900 -0.30 ▼ -2.94 9,800 9,900 9,800 600 5,940,000
08/04/2009 10,200 -0.70 ▼ -6.42 11,000 11,000 10,200 1,000 10,200,000
07/04/2009 10,900 -0.40 ▼ -3.54 10,900 11,000 10,900 1,100 11,990,000
03/04/2009 11,300 0.10 ▲ 0.89 10,800 11,300 10,800 7,000 79,100,000
02/04/2009 11,200 -0.80 ▼ -6.67 11,200 11,200 11,200 500 5,600,000
01/04/2009 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
31/03/2009 12,000 -0.80 ▼ -6.25 12,000 12,000 12,000 100 1,200,000
30/03/2009 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
27/03/2009 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 200 2,560,000
26/03/2009 12,800 0.80 ▲ 6.67 12,800 12,800 12,800 100 1,280,000
25/03/2009 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
24/03/2009 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
23/03/2009 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
20/03/2009 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
19/03/2009 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 8,600 103,200,000
18/03/2009 12,000 0.50 ▲ 4.35 12,000 12,000 12,000 9,000 108,000,000
17/03/2009 11,500 0.30 ▲ 2.68 11,200 11,500 11,200 2,300 26,450,000
16/03/2009 11,200 0.20 ▲ 1.82 11,200 11,200 11,200 100 1,120,000
13/03/2009 11,000 -0.20 ▼ -1.79 11,000 11,000 11,000 0 0
12/03/2009 11,200 0.00 ■■ 0.00 10,600 11,200 10,600 600 6,720,000
11/03/2009 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
10/03/2009 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 500 5,600,000
09/03/2009 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
06/03/2009 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
05/03/2009 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
04/03/2009 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
03/03/2009 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
02/03/2009 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
27/02/2009 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
26/02/2009 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
25/02/2009 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
24/02/2009 11,200 -0.10 ▼ -0.88 11,200 11,200 11,200 1,000 11,200,000
23/02/2009 11,300 0.00 ■■ 0.00 11,900 11,900 11,300 700 7,910,000
20/02/2009 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
19/02/2009 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
18/02/2009 11,300 -0.10 ▼ -0.88 11,300 11,300 11,300 800 9,040,000
17/02/2009 11,400 -0.60 ▼ -5.00 11,200 11,400 11,200 300 3,420,000
16/02/2009 12,000 -0.20 ▼ -1.64 12,000 12,000 12,000 1,100 13,200,000
13/02/2009 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
12/02/2009 12,200 -0.20 ▼ -1.61 12,200 12,200 12,200 0 0
11/02/2009 12,400 -0.10 ▼ -0.80 12,000 12,400 12,000 2,000 24,800,000
10/02/2009 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
09/02/2009 12,500 0.20 ▲ 1.63 12,500 12,500 12,500 2,000 25,000,000
06/02/2009 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
05/02/2009 12,300 0.40 ▲ 3.36 12,300 12,300 12,300 100 1,230,000
04/02/2009 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
03/02/2009 11,900 0.80 ▲ 7.21 11,900 11,900 11,900 300 3,570,000
02/02/2009 11,100 -1.30 ▼ -10.48 12,300 12,300 11,100 1,100 12,210,000
23/01/2009 12,400 0.80 ▲ 6.90 10,800 12,400 10,800 1,800 22,320,000
22/01/2009 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
21/01/2009 11,600 -1.50 ▼ -11.45 11,600 11,600 11,600 300 3,480,000
20/01/2009 13,100 0.80 ▲ 6.50 11,600 13,100 11,600 600 7,860,000
19/01/2009 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
16/01/2009 12,300 0.20 ▲ 1.65 12,300 12,300 12,300 900 11,070,000
15/01/2009 12,100 0.10 ▲ 0.83 11,900 12,100 11,900 3,400 41,140,000
14/01/2009 12,000 0.60 ▲ 5.26 11,700 12,000 11,700 3,000 36,000,000
13/01/2009 11,400 0.70 ▲ 6.54 10,800 11,400 10,800 2,100 23,940,000
12/01/2009 10,700 -1.00 ▼ -8.55 10,700 10,700 10,700 1,000 10,700,000
09/01/2009 11,700 0.70 ▲ 6.36 10,300 11,700 10,300 1,600 18,720,000
08/01/2009 11,000 0.70 ▲ 6.80 11,000 11,000 10,700 1,700 18,700,000
07/01/2009 10,300 0.40 ▲ 4.04 10,100 10,300 10,100 700 7,210,000
06/01/2009 9,900 0.60 ▲ 6.45 9,900 9,900 9,900 300 2,970,000
05/01/2009 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
02/01/2009 9,300 0.70 ▲ 8.14 9,300 9,300 9,300 200 1,860,000
31/12/2008 8,600 -0.30 ▼ -3.37 9,500 9,500 8,600 1,100 9,460,000
30/12/2008 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 100 890,000
29/12/2008 8,900 0.50 ▲ 5.95 8,100 8,900 8,000 1,800 16,020,000
26/12/2008 8,400 -0.30 ▼ -3.45 8,500 8,500 8,400 300 2,520,000
25/12/2008 8,700 -0.20 ▼ -2.25 9,500 9,500 8,700 1,100 9,570,000
24/12/2008 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
23/12/2008 8,900 -0.30 ▼ -3.26 8,900 8,900 8,900 2,000 17,800,000
22/12/2008 9,200 0.10 ▲ 1.10 9,200 9,200 9,200 2,200 20,240,000
19/12/2008 9,100 0.10 ▲ 1.11 8,600 9,100 8,600 2,200 20,020,000
18/12/2008 9,000 0.00 ■■ 0.00 9,000 9,000 8,600 2,200 19,800,000
17/12/2008 9,000 -0.40 ▼ -4.26 8,000 9,000 8,000 4,200 37,800,000
16/12/2008 9,400 0.60 ▲ 6.82 8,200 9,400 8,200 2,800 26,320,000
15/12/2008 8,800 0.00 ■■ 0.00 8,600 9,400 8,600 1,200 10,560,000
12/12/2008 8,800 -0.50 ▼ -5.38 8,800 8,800 8,800 2,000 17,600,000
11/12/2008 9,300 -0.20 ▼ -2.11 9,300 9,300 9,300 1,000 9,300,000
10/12/2008 9,500 -0.40 ▼ -4.04 9,400 9,500 9,400 4,000 38,000,000
09/12/2008 9,900 -0.10 ▼ -1.00 10,000 10,800 9,900 4,200 41,580,000
08/12/2008 10,000 -1.00 ▼ -9.09 10,000 11,200 10,000 1,500 15,000,000
05/12/2008 11,000 -0.10 ▼ -0.90 10,500 11,000 10,400 3,500 38,500,000
04/12/2008 11,100 -0.80 ▼ -6.72 11,100 11,100 11,100 1,000 11,100,000
03/12/2008 11,900 -0.90 ▼ -7.03 11,900 11,900 11,900 4,800 57,120,000
02/12/2008 12,800 -0.10 ▼ -0.78 12,800 12,800 12,000 14,000 179,200,000
01/12/2008 12,900 0.30 ▲ 2.38 12,900 12,900 12,900 15,000 193,500,000
28/11/2008 12,600 0.80 ▲ 6.78 12,200 12,600 12,200 11,100 139,860,000
27/11/2008 11,800 0.00 ■■ 0.00 11,000 11,800 11,000 10,500 123,900,000
26/11/2008 11,800 0.70 ▲ 6.31 11,800 11,900 11,800 21,500 253,700,000
25/11/2008 11,100 -0.80 ▼ -6.72 12,600 12,600 11,100 2,300 25,530,000
24/11/2008 11,900 0.80 ▲ 7.21 11,900 11,900 11,900 10,000 119,000,000
21/11/2008 11,100 -0.80 ▼ -6.72 12,500 12,500 11,100 2,000 22,200,000
20/11/2008 11,900 0.90 ▲ 8.18 12,000 12,000 10,700 2,500 29,750,000
19/11/2008 11,000 -1.10 ▼ -9.09 12,100 12,100 11,000 1,100 12,100,000
18/11/2008 12,100 0.10 ▲ 0.83 11,500 12,300 10,700 13,400 162,140,000
17/11/2008 12,000 0.50 ▲ 4.35 12,000 12,000 11,400 3,500 42,000,000
14/11/2008 11,500 0.60 ▲ 5.50 11,500 11,500 11,000 9,100 104,650,000
13/11/2008 10,900 -0.20 ▼ -1.80 10,800 10,900 10,800 3,200 34,880,000
12/11/2008 11,100 0.60 ▲ 5.71 10,000 11,100 10,000 3,200 35,520,000
11/11/2008 10,500 -0.70 ▼ -6.25 11,900 11,900 10,500 1,800 18,900,000
10/11/2008 11,200 0.20 ▲ 1.82 11,200 11,200 11,200 1,200 13,440,000
07/11/2008 11,000 -0.20 ▼ -1.79 12,100 12,100 11,000 700 7,700,000
06/11/2008 11,200 -1.60 ▼ -12.50 11,200 12,500 11,200 3,400 38,080,000
05/11/2008 12,800 0.30 ▲ 2.40 12,000 13,000 12,000 7,900 101,120,000
04/11/2008 12,500 0.20 ▲ 1.63 13,000 13,000 12,500 400 5,000,000
03/11/2008 12,300 0.80 ▲ 6.96 12,300 12,300 12,300 100 1,230,000
31/10/2008 11,500 -0.80 ▼ -6.50 13,100 13,100 11,500 3,400 39,100,000
30/10/2008 12,300 -0.90 ▼ -6.82 12,300 12,300 12,300 100 1,230,000
29/10/2008 13,200 -0.90 ▼ -6.38 13,200 13,200 13,200 3,800 50,160,000
28/10/2008 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
27/10/2008 14,100 0.30 ▲ 2.17 14,100 14,100 14,100 0 0
24/10/2008 13,800 -0.20 ▼ -1.43 14,900 14,900 13,800 400 5,520,000
23/10/2008 14,000 -1.00 ▼ -6.67 14,000 14,000 14,000 100 1,400,000
22/10/2008 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
21/10/2008 15,000 0.40 ▲ 2.74 15,000 15,000 15,000 100 1,500,000
20/10/2008 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
17/10/2008 14,600 1.00 ▲ 7.35 14,600 14,600 14,600 100 1,460,000
16/10/2008 13,600 0.10 ▲ 0.74 14,000 14,000 13,600 400 5,440,000
15/10/2008 13,500 -0.30 ▼ -2.17 14,000 14,000 13,500 1,400 18,900,000
14/10/2008 13,800 1.20 ▲ 9.52 12,000 13,800 12,000 2,300 31,740,000
13/10/2008 12,600 -0.90 ▼ -6.67 14,400 14,400 12,600 2,600 32,760,000
10/10/2008 13,500 -1.00 ▼ -6.90 13,500 13,500 13,500 400 5,400,000
09/10/2008 14,500 -0.80 ▼ -5.23 14,500 14,500 14,500 4,400 63,800,000
08/10/2008 15,300 -0.20 ▼ -1.29 16,400 16,400 15,300 1,200 18,360,000
07/10/2008 15,500 -0.70 ▼ -4.32 17,200 17,200 15,500 400 6,200,000
06/10/2008 16,200 0.00 ■■ 0.00 17,500 17,500 16,200 2,700 43,740,000
03/10/2008 16,200 -0.60 ▼ -3.57 17,700 17,700 16,200 1,700 27,540,000
02/10/2008 16,800 0.50 ▲ 3.07 17,300 17,300 16,300 1,800 30,240,000
01/10/2008 16,300 -1.20 ▼ -6.86 16,300 16,300 16,300 300 4,890,000
30/09/2008 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
29/09/2008 17,500 0.50 ▲ 2.94 17,500 17,500 17,500 0 0
26/09/2008 17,000 0.30 ▲ 1.80 18,000 18,000 17,000 400 6,800,000
25/09/2008 16,700 1.20 ▲ 7.74 17,700 17,700 16,700 500 8,350,000
24/09/2008 15,500 -1.10 ▼ -6.63 17,500 17,500 15,500 2,000 31,000,000
23/09/2008 16,600 0.70 ▲ 4.40 14,800 16,900 14,800 900 14,940,000
22/09/2008 16,600 0.90 ▲ 5.73 16,600 16,600 16,600 3,000 49,800,000
19/09/2008 15,700 1.50 ▲ 10.56 15,600 15,700 15,600 1,200 18,840,000
18/09/2008 14,200 -0.50 ▼ -3.40 16,000 16,000 14,200 400 5,680,000
17/09/2008 14,700 -0.80 ▼ -5.16 15,500 15,500 14,700 300 4,410,000
16/09/2008 15,500 -0.40 ▼ -2.52 17,000 17,000 15,500 3,800 58,900,000
15/09/2008 15,900 -0.70 ▼ -4.22 17,600 17,600 15,500 4,800 76,320,000
12/09/2008 16,600 -0.70 ▼ -4.05 16,600 16,600 16,600 6,000 99,600,000
11/09/2008 17,300 -0.20 ▼ -1.14 19,800 19,800 17,300 1,000 17,300,000
10/09/2008 17,500 -1.20 ▼ -6.42 20,000 20,000 17,500 4,100 71,750,000
09/09/2008 18,700 0.70 ▲ 3.89 19,000 19,100 18,500 11,400 213,180,000
08/09/2008 18,000 0.80 ▲ 4.65 18,000 18,000 16,500 5,500 99,000,000
05/09/2008 17,200 1.20 ▲ 7.50 16,500 17,200 15,000 22,200 381,840,000
04/09/2008 16,000 0.10 ▲ 0.63 17,000 17,000 15,900 1,500 24,000,000
03/09/2008 15,900 0.10 ▲ 0.63 15,900 15,900 15,800 17,700 281,430,000
29/08/2008 15,800 0.00 ■■ 0.00 16,000 16,000 14,900 6,800 107,440,000
28/08/2008 15,800 0.50 ▲ 3.27 16,300 16,300 15,500 4,300 67,940,000
27/08/2008 15,300 0.90 ▲ 6.25 15,300 15,300 15,200 24,700 377,910,000
26/08/2008 14,400 0.60 ▲ 4.35 13,800 14,400 13,500 38,400 552,960,000
25/08/2008 13,800 -0.10 ▼ -0.72 14,000 14,400 13,000 26,900 371,220,000
22/08/2008 13,900 -0.90 ▼ -6.08 13,900 13,900 13,900 2,000 27,800,000
21/08/2008 14,800 -0.30 ▼ -1.99 14,800 15,000 14,800 2,100 31,080,000
20/08/2008 15,100 -0.20 ▼ -1.31 15,100 15,100 15,100 500 7,550,000
19/08/2008 15,300 1.00 ▲ 6.99 15,300 15,300 14,000 4,500 68,850,000
18/08/2008 14,300 0.90 ▲ 6.72 14,300 14,300 14,300 100 1,430,000
15/08/2008 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 200 2,680,000
14/08/2008 13,400 0.10 ▲ 0.75 12,400 13,400 12,400 600 8,040,000
13/08/2008 13,300 0.50 ▲ 3.91 12,800 13,300 12,800 500 6,650,000
12/08/2008 12,800 0.20 ▲ 1.59 12,800 12,800 12,800 100 1,280,000
11/08/2008 12,600 0.40 ▲ 3.28 12,200 12,600 12,200 500 6,300,000
08/08/2008 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
07/08/2008 12,200 -0.50 ▼ -3.94 13,200 13,200 12,200 5,200 63,440,000
06/08/2008 12,700 -0.50 ▼ -3.79 12,700 12,700 12,700 1,600 20,320,000
05/08/2008 13,200 -0.50 ▼ -3.65 13,200 13,200 13,200 100 1,320,000
04/08/2008 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
01/08/2008 13,700 -0.50 ▼ -3.52 13,700 13,700 13,700 100 1,370,000
31/07/2008 14,200 -0.50 ▼ -3.40 14,200 14,200 14,200 100 1,420,000
30/07/2008 14,700 -0.60 ▼ -3.92 14,700 14,700 14,700 200 2,940,000
29/07/2008 15,300 -0.60 ▼ -3.77 15,300 15,300 15,300 8,200 125,460,000
28/07/2008 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
25/07/2008 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
24/07/2008 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
23/07/2008 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
22/07/2008 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
21/07/2008 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
18/07/2008 15,900 0.40 ▲ 2.58 15,900 15,900 15,900 0 0
17/07/2008 15,500 0.00 ■■ 0.00 16,100 16,100 15,500 500 7,750,000
16/07/2008 15,500 -0.20 ▼ -1.27 16,300 16,300 15,500 200 3,100,000
15/07/2008 15,700 0.60 ▲ 3.97 15,700 15,700 15,700 1,700 26,690,000
14/07/2008 15,100 0.30 ▲ 2.03 15,000 15,100 15,000 2,200 33,220,000
11/07/2008 14,800 0.30 ▲ 2.07 14,300 15,000 14,300 400 5,920,000
10/07/2008 14,500 -0.20 ▼ -1.36 15,700 15,700 14,500 400 5,800,000
09/07/2008 14,700 -0.60 ▼ -3.92 14,700 15,300 14,700 1,500 22,050,000
08/07/2008 15,300 -0.40 ▼ -2.55 15,300 15,300 15,300 0 0
07/07/2008 15,700 0.10 ▲ 0.64 14,600 15,700 14,600 10,300 161,710,000
04/07/2008 15,600 0.60 ▲ 4.00 15,000 15,600 15,000 4,100 63,960,000
03/07/2008 15,000 0.10 ▲ 0.67 15,000 15,000 15,000 2,000 30,000,000
02/07/2008 14,900 0.40 ▲ 2.76 14,400 14,900 14,000 1,900 28,310,000
01/07/2008 14,500 0.50 ▲ 3.57 14,000 14,500 14,000 5,500 79,750,000
30/06/2008 14,000 -0.30 ▼ -2.10 14,000 14,000 14,000 100 1,400,000
27/06/2008 14,300 0.10 ▲ 0.70 13,900 14,400 13,900 8,100 115,830,000
26/06/2008 14,200 0.00 ■■ 0.00 13,700 14,200 13,700 2,100 29,820,000
25/06/2008 14,200 -0.50 ▼ -3.40 14,200 14,200 14,200 1,300 18,460,000
24/06/2008 14,700 0.50 ▲ 3.52 14,700 14,700 14,700 200 2,940,000
23/06/2008 14,200 -0.20 ▼ -1.39 14,200 14,200 14,200 500 7,100,000
20/06/2008 14,400 -0.40 ▼ -2.70 14,400 14,400 14,400 300 4,320,000
19/06/2008 14,800 -0.30 ▼ -1.99 14,800 15,900 14,800 3,800 56,240,000
18/06/2008 15,100 -0.40 ▼ -2.58 15,500 15,500 15,100 6,100 92,110,000
17/06/2008 15,500 0.30 ▲ 1.97 15,500 15,500 15,500 100 1,550,000
16/06/2008 15,200 0.40 ▲ 2.70 15,100 15,200 15,100 300 4,560,000
13/06/2008 14,800 -0.20 ▼ -1.33 14,800 14,800 14,800 1,300 19,240,000
12/06/2008 15,000 -0.80 ▼ -5.06 15,800 15,800 15,000 2,400 36,000,000
11/06/2008 15,800 0.00 ■■ 0.00 15,400 16,200 15,400 5,300 83,740,000
10/06/2008 15,800 -0.40 ▼ -2.47 15,800 15,800 15,800 3,000 47,400,000
09/06/2008 16,200 -0.40 ▼ -2.41 16,200 16,200 16,200 4,000 64,800,000
06/06/2008 16,600 -0.50 ▼ -2.92 16,600 16,600 16,600 4,000 66,400,000
05/06/2008 17,100 -0.50 ▼ -2.84 17,100 17,100 17,100 4,000 68,400,000
04/06/2008 17,600 -0.50 ▼ -2.76 17,600 17,600 17,600 100 1,760,000
03/06/2008 18,100 -0.50 ▼ -2.69 18,100 18,100 18,100 2,000 36,200,000
02/06/2008 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
30/05/2008 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
29/05/2008 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
28/05/2008 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
27/05/2008 18,600 -0.50 ▼ -2.62 18,600 18,600 18,600 100 1,860,000
26/05/2008 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
23/05/2008 19,100 -0.50 ▼ -2.55 19,100 19,100 19,100 100 1,910,000
22/05/2008 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
21/05/2008 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
20/05/2008 19,600 -0.60 ▼ -2.97 19,600 19,600 19,600 100 1,960,000
19/05/2008 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
16/05/2008 20,200 -0.60 ▼ -2.88 20,200 20,200 20,200 200 4,040,000
15/05/2008 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
14/05/2008 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
13/05/2008 20,800 -0.60 ▼ -2.80 20,800 20,800 20,800 100 2,080,000
12/05/2008 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
09/05/2008 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
08/05/2008 21,400 -0.60 ▼ -2.73 21,400 21,400 21,400 3,500 74,900,000
07/05/2008 22,000 -0.60 ▼ -2.65 22,000 22,000 22,000 3,500 77,000,000
06/05/2008 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
05/05/2008 22,600 -0.60 ▼ -2.59 22,600 22,600 22,600 7,000 158,200,000
29/04/2008 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
28/04/2008 23,200 0.60 ▲ 2.65 23,200 23,200 23,200 0 0
25/04/2008 22,600 -0.60 ▼ -2.59 23,700 23,700 22,600 200 4,520,000
24/04/2008 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
23/04/2008 23,200 -0.40 ▼ -1.69 23,200 23,200 23,200 0 0
22/04/2008 23,600 0.60 ▲ 2.61 22,800 23,600 22,800 200 4,720,000
21/04/2008 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
18/04/2008 23,000 -1.00 ▼ -4.17 23,000 23,000 23,000 100 2,300,000
17/04/2008 24,000 0.40 ▲ 1.69 22,900 24,000 22,900 7,100 170,400,000
16/04/2008 23,600 -0.70 ▼ -2.88 23,600 23,600 23,600 100 2,360,000
11/04/2008 24,300 -0.70 ▼ -2.80 24,300 24,300 24,300 2,200 53,460,000
10/04/2008 25,000 0.80 ▲ 3.31 25,000 25,000 25,000 100 2,500,000
09/04/2008 24,200 0.60 ▲ 2.54 24,900 24,900 24,200 200 4,840,000
08/04/2008 23,600 -0.60 ▼ -2.48 24,900 24,900 23,600 6,700 158,120,000
07/04/2008 24,200 0.70 ▲ 2.98 24,200 24,200 24,200 1,100 26,620,000
04/04/2008 23,500 0.40 ▲ 1.73 23,500 23,500 23,500 600 14,100,000
03/04/2008 23,100 0.40 ▲ 1.76 23,100 23,100 23,100 100 2,310,000
02/04/2008 22,700 0.40 ▲ 1.79 22,700 22,700 22,700 100 2,270,000
01/04/2008 22,300 0.40 ▲ 1.83 22,300 22,300 22,300 200 4,460,000
31/03/2008 21,900 0.40 ▲ 1.86 21,900 21,900 21,900 100 2,190,000
28/03/2008 21,500 0.40 ▲ 1.90 21,500 21,500 21,500 100 2,150,000
27/03/2008 21,100 0.40 ▲ 1.93 21,100 21,100 21,100 100 2,110,000
26/03/2008 20,700 1.70 ▲ 8.95 20,700 20,700 20,700 15,300 316,710,000
25/03/2008 19,000 -0.70 ▼ -3.55 19,000 19,700 17,000 10,600 201,400,000
24/03/2008 19,700 -0.60 ▼ -2.96 21,200 21,200 18,600 12,300 242,310,000
21/03/2008 20,300 -1.30 ▼ -6.02 22,500 22,500 20,300 16,400 332,920,000
20/03/2008 21,600 -2.10 ▼ -8.86 25,000 25,000 21,600 17,800 384,480,000
19/03/2008 23,700 -1.60 ▼ -6.32 25,500 25,500 23,500 4,800 113,760,000
18/03/2008 25,300 -2.00 ▼ -7.33 25,300 28,100 25,300 10,900 275,770,000
17/03/2008 27,300 -1.80 ▼ -6.19 32,000 32,000 27,300 5,200 141,960,000
14/03/2008 29,100 -2.80 ▼ -8.78 33,400 33,500 29,100 8,300 241,530,000
13/03/2008 31,900 -3.20 ▼ -9.12 36,000 36,000 31,900 6,300 200,970,000
12/03/2008 35,100 -3.90 ▼ -10.00 36,000 36,000 35,100 21,700 761,670,000
11/03/2008 39,000 1.00 ▲ 2.63 39,000 39,000 39,000 500 19,500,000
10/03/2008 38,000 0.10 ▲ 0.26 41,600 41,600 38,000 6,300 239,400,000
07/03/2008 37,900 3.40 ▲ 9.86 37,900 37,900 37,500 86,200 3,266,980,000
06/03/2008 34,500 6.20 ▲ 21.91 34,000 34,500 34,000 32,800 1,131,600,000
05/03/2008 28,300 -0.90 ▼ -3.08 34,500 34,500 28,300 200 5,660,000
04/03/2008 29,800 -2.60 ▼ -8.02 32,400 32,400 29,800 500 14,900,000
03/03/2008 33,000 1.00 ▲ 3.12 33,300 33,300 33,000 1,100 36,300,000
29/02/2008 32,000 -2.60 ▼ -7.51 34,600 34,600 32,000 400 12,800,000
28/02/2008 34,600 0.10 ▲ 0.29 34,600 34,600 34,600 100 3,460,000
27/02/2008 34,500 -0.70 ▼ -1.99 34,500 34,500 34,500 100 3,450,000
26/02/2008 35,200 0.20 ▲ 0.57 35,200 35,200 31,700 3,100 109,120,000
25/02/2008 35,000 3.00 ▲ 9.38 35,500 35,500 34,800 2,600 91,000,000
22/02/2008 32,000 -2.00 ▼ -5.88 35,500 35,500 32,000 400 12,800,000
21/02/2008 34,000 -1.00 ▼ -2.86 33,000 34,000 33,000 2,700 91,800,000
20/02/2008 35,000 0.00 ■■ 0.00 37,500 37,500 34,000 1,900 66,500,000
19/02/2008 35,000 0.00 ■■ 0.00 35,500 35,500 35,000 2,600 91,000,000
18/02/2008 35,000 -3.50 ▼ -9.09 37,900 37,900 34,800 1,300 45,500,000
15/02/2008 38,500 -0.50 ▼ -1.28 38,500 38,500 38,500 200 7,700,000
14/02/2008 39,000 1.00 ▲ 2.63 39,900 39,900 39,000 1,100 42,900,000
13/02/2008 38,000 -2.00 ▼ -5.00 40,000 40,000 38,000 1,200 45,600,000
12/02/2008 40,000 1.80 ▲ 4.71 43,100 43,100 40,000 4,000 160,000,000
01/02/2008 38,200 3.10 ▲ 8.83 40,000 40,000 38,000 2,000 76,400,000
31/01/2008 35,100 -1.20 ▼ -3.31 39,000 39,000 35,100 200 7,020,000
30/01/2008 36,300 3.30 ▲ 10.00 36,000 36,300 35,000 14,800 537,240,000
29/01/2008 33,000 0.00 ■■ 0.00 33,000 33,000 32,000 8,900 293,700,000
28/01/2008 33,000 -5.90 ▼ -15.17 39,000 39,000 33,000 3,300 108,900,000
25/01/2008 38,900 -1.00 ▼ -2.51 38,000 38,900 36,000 16,200 630,180,000
24/01/2008 39,900 8.90 ▲ 28.71 39,900 39,900 39,900 1,300 51,870,000
23/01/2008 31,000 0.00 ■■ 0.00 38,000 40,000 31,000 18,600 576,600,000
(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