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 ĐT PT Thương Mại Viễn Đông
Vien Dong Investment Development Trading Corporation
Mã CK:      VID      5.12      ▲ +0.02 (+0.39%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Chế biến lâm sản & giấy
Website: http://www.vidon.com.vn
VID » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 5,120 0.02 ▲ 0.39 5,100 5,190 4,820 210 1,075,200
21/11/2024 5,100 0.07 ▲ 1.37 5,030 5,100 4,980 1,080 5,508,000
20/11/2024 5,030 -0.17 ▼ -3.38 5,200 5,190 5,030 1,410 7,092,300
19/11/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
18/11/2024 5,200 -0.08 ▼ -1.54 5,280 5,350 5,000 330 1,716,000
15/11/2024 5,280 -0.01 ▼ -0.19 5,290 5,280 5,250 190 1,003,200
14/11/2024 5,290 0.03 ▲ 0.57 5,260 5,290 5,110 60 317,400
13/11/2024 5,260 -0.04 ▼ -0.76 5,300 5,260 5,150 120 631,200
12/11/2024 5,300 0.18 ▲ 3.40 5,120 5,300 5,100 1,670 8,851,000
11/11/2024 5,120 0.01 ▲ 0.20 5,110 5,390 5,110 520 2,662,400
08/11/2024 5,110 -0.07 ▼ -1.37 5,180 5,200 5,110 3,380 17,271,800
07/11/2024 5,180 0.01 ▲ 0.19 5,170 5,390 5,180 3,600 18,648,000
06/11/2024 5,170 -0.21 ▼ -4.06 5,380 5,380 5,170 2,770 14,320,900
05/11/2024 5,380 -0.02 ▼ -0.37 5,400 5,380 5,150 470 2,528,600
04/11/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,150 470 2,538,000
01/11/2024 5,400 -0.12 ▼ -2.22 5,520 5,540 5,300 1,010 5,454,000
30/10/2024 5,520 0.03 ▲ 0.54 5,490 5,520 5,520 10 55,200
29/10/2024 5,490 -0.03 ▼ -0.55 5,520 5,520 5,230 590 3,239,100
28/10/2024 5,520 0.12 ▲ 2.17 5,400 5,590 5,160 90 496,800
25/10/2024 5,400 0.00 ■■ 0.00 5,400 5,430 5,110 740 3,996,000
24/10/2024 5,400 0.05 ▲ 0.93 5,350 5,400 5,200 520 2,808,000
23/10/2024 5,350 0.00 ■■ 0.00 5,350 5,400 5,350 200 1,070,000
22/10/2024 5,350 -0.01 ▼ -0.19 5,360 5,500 5,350 180 963,000
21/10/2024 5,360 -0.13 ▼ -2.43 5,490 5,500 5,360 220 1,179,200
18/10/2024 5,490 0.14 ▲ 2.55 5,350 5,490 5,370 140 768,600
17/10/2024 5,350 -0.02 ▼ -0.37 5,370 5,350 5,350 10 53,500
16/10/2024 5,370 -0.03 ▼ -0.56 5,400 5,370 5,170 360 1,933,200
15/10/2024 5,400 0.05 ▲ 0.93 5,350 5,400 5,140 20 108,000
14/10/2024 5,350 0.00 ■■ 0.00 5,350 5,350 5,340 450 2,407,500
11/10/2024 5,350 -0.09 ▼ -1.68 5,440 5,430 5,120 50 267,500
10/10/2024 5,440 0.03 ▲ 0.55 5,410 5,440 5,290 40 217,600
09/10/2024 5,410 -0.01 ▼ -0.18 5,420 5,410 5,410 10 54,100
08/10/2024 5,420 -0.03 ▼ -0.55 5,450 5,420 5,420 200 1,084,000
07/10/2024 5,450 -0.01 ▼ -0.18 5,460 5,450 5,450 10 54,500
04/10/2024 5,460 -0.04 ▼ -0.73 5,500 5,460 5,220 330 1,801,800
03/10/2024 5,500 0.04 ▲ 0.73 5,460 5,500 5,250 210 1,155,000
02/10/2024 5,460 -0.07 ▼ -1.28 5,530 5,470 5,460 30 163,800
01/10/2024 5,530 0.13 ▲ 2.35 5,400 5,660 5,400 740 4,092,200
30/09/2024 5,400 0.01 ▲ 0.19 5,390 5,400 5,260 480 2,592,000
27/09/2024 5,390 0.00 ■■ 0.00 5,390 5,390 5,390 10 53,900
26/09/2024 5,390 0.01 ▲ 0.19 5,380 5,390 5,270 80 431,200
25/09/2024 5,380 0.07 ▲ 1.30 5,310 5,400 5,300 1,010 5,433,800
24/09/2024 5,310 -0.08 ▼ -1.51 5,390 5,490 5,300 190 1,008,900
23/09/2024 5,390 -0.01 ▼ -0.19 5,400 5,390 5,290 110 592,900
20/09/2024 5,400 0.00 ■■ 0.00 5,400 5,490 5,300 450 2,430,000
19/09/2024 5,400 -0.05 ▼ -0.93 5,450 5,400 5,300 1,410 7,614,000
18/09/2024 5,450 -0.02 ▼ -0.37 5,470 5,450 5,450 10 54,500
17/09/2024 5,470 -0.03 ▼ -0.55 5,500 5,470 5,300 500 2,735,000
16/09/2024 5,500 0.07 ▲ 1.27 5,430 5,690 5,500 90 495,000
13/09/2024 5,430 -0.02 ▼ -0.37 5,450 5,430 5,290 1,540 8,362,200
12/09/2024 5,450 -0.08 ▼ -1.47 5,530 5,540 5,240 80 436,000
11/09/2024 5,530 0.05 ▲ 0.90 5,480 5,590 5,430 440 2,433,200
10/09/2024 5,480 0.08 ▲ 1.46 5,400 5,490 5,210 230 1,260,400
09/09/2024 5,400 -0.06 ▼ -1.11 5,460 5,490 5,160 4,180 22,572,000
06/09/2024 5,460 -0.03 ▼ -0.55 5,490 5,500 5,400 1,710 9,336,600
05/09/2024 5,490 0.10 ▲ 1.82 5,390 5,500 5,490 310 1,701,900
04/09/2024 5,390 -0.12 ▼ -2.23 5,510 5,490 5,390 270 1,455,300
30/08/2024 5,510 0.01 ▲ 0.18 5,500 5,510 5,480 530 2,920,300
29/08/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 110 605,000
28/08/2024 5,500 -0.02 ▼ -0.36 5,520 5,500 5,310 510 2,805,000
27/08/2024 5,520 -0.02 ▼ -0.36 5,540 5,540 5,410 1,470 8,114,400
26/08/2024 5,540 0.05 ▲ 0.90 5,490 5,580 5,330 350 1,939,000
23/08/2024 5,490 0.18 ▲ 3.28 5,310 5,500 5,450 80 439,200
22/08/2024 5,310 -0.23 ▼ -4.33 5,540 5,540 5,200 2,250 11,947,500
21/08/2024 5,540 -0.05 ▼ -0.90 5,590 5,580 5,400 470 2,603,800
20/08/2024 5,590 0.00 ■■ 0.00 5,590 5,590 5,450 1,270 7,099,300
19/08/2024 5,590 -0.16 ▼ -2.86 5,750 5,600 5,450 760 4,248,400
16/08/2024 5,750 -0.19 ▼ -3.30 5,940 5,800 5,530 5,080 29,210,000
15/08/2024 5,940 0.13 ▲ 2.19 5,810 5,990 5,940 30 178,200
14/08/2024 5,810 0.31 ▲ 5.34 5,500 5,810 5,810 10 58,100
13/08/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 20 110,000
12/08/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 320 1,760,000
09/08/2024 5,500 -0.26 ▼ -4.73 5,760 5,600 5,370 230 1,265,000
08/08/2024 5,760 0.14 ▲ 2.43 5,620 5,760 5,760 100 576,000
07/08/2024 5,620 0.06 ▲ 1.07 5,560 5,820 5,470 150 843,000
06/08/2024 5,560 0.30 ▲ 5.40 5,260 5,560 5,200 690 3,836,400
05/08/2024 5,260 -0.14 ▼ -2.66 5,400 5,650 5,260 1,000 5,260,000
02/08/2024 5,900 0.00 ■■ 0.00 5,900 5,910 5,890 630 3,717,000
01/08/2024 5,900 -0.09 ▼ -1.53 5,990 5,970 5,900 3,300 19,470,000
31/07/2024 5,990 0.08 ▲ 1.34 5,910 6,280 5,930 930 5,570,700
30/07/2024 5,910 -0.21 ▼ -3.55 6,120 6,100 5,910 12,200 72,102,000
29/07/2024 6,120 -0.03 ▼ -0.49 6,150 6,180 6,080 2,380 14,565,600
26/07/2024 6,150 0.02 ▲ 0.33 6,130 6,180 6,090 2,540 15,621,000
25/07/2024 6,130 0.03 ▲ 0.49 6,100 6,190 6,080 4,860 29,791,800
24/07/2024 6,100 0.00 ■■ 0.00 6,100 6,110 6,070 270 1,647,000
23/07/2024 6,100 -0.02 ▼ -0.33 6,120 6,120 6,030 5,450 33,245,000
22/07/2024 6,120 0.07 ▲ 1.14 6,050 6,120 6,050 1,540 9,424,800
19/07/2024 6,050 0.06 ▲ 0.99 5,990 6,060 5,970 960 5,808,000
18/07/2024 5,990 0.00 ■■ 0.00 5,990 6,000 5,990 1,210 7,247,900
17/07/2024 5,990 -0.01 ▼ -0.17 6,000 6,180 5,990 1,110 6,648,900
16/07/2024 6,000 0.01 ▲ 0.17 5,990 6,200 6,000 5,340 32,040,000
15/07/2024 5,990 0.00 ■■ 0.00 5,990 6,060 5,990 1,680 10,063,200
12/07/2024 5,990 -0.01 ▼ -0.17 6,000 6,020 5,990 3,430 20,545,700
11/07/2024 6,000 -0.01 ▼ -0.17 6,010 6,040 5,990 3,430 20,580,000
10/07/2024 6,010 0.01 ▲ 0.17 6,000 6,040 6,010 30 180,300
09/07/2024 6,000 -0.02 ▼ -0.33 6,020 6,030 6,000 490 2,940,000
08/07/2024 6,020 0.02 ▲ 0.33 6,000 6,020 5,990 460 2,769,200
05/07/2024 6,000 0.00 ■■ 0.00 6,000 6,020 5,980 310 1,860,000
04/07/2024 6,000 0.00 ■■ 0.00 6,000 6,010 6,000 430 2,580,000
03/07/2024 6,000 0.00 ■■ 0.00 6,000 6,040 6,000 580 3,480,000
02/07/2024 6,000 0.01 ▲ 0.17 5,990 6,000 5,970 2,130 12,780,000
01/07/2024 5,990 0.18 ▲ 3.01 5,810 6,020 5,880 2,990 17,910,100
28/06/2024 5,810 0.00 ■■ 0.00 5,810 5,900 5,810 1,240 7,204,400
27/06/2024 5,810 -0.09 ▼ -1.55 5,900 5,950 5,790 2,850 16,558,500
26/06/2024 5,900 -0.01 ▼ -0.17 5,910 5,950 5,810 520 3,068,000
25/06/2024 5,910 -0.07 ▼ -1.18 5,980 5,980 5,900 160 945,600
24/06/2024 5,980 -0.02 ▼ -0.33 6,000 6,000 5,800 220 1,315,600
21/06/2024 6,000 0.00 ■■ 0.00 6,000 6,000 5,950 660 3,960,000
20/06/2024 6,000 0.05 ▲ 0.83 5,950 6,000 5,910 3,060 18,360,000
19/06/2024 5,950 0.03 ▲ 0.50 5,920 5,990 5,920 1,500 8,925,000
18/06/2024 5,920 0.02 ▲ 0.34 5,900 5,920 5,900 290 1,716,800
17/06/2024 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 130 767,000
14/06/2024 5,900 -0.06 ▼ -1.02 5,960 5,990 5,900 530 3,127,000
13/06/2024 5,960 -0.03 ▼ -0.50 5,990 6,050 5,950 130 774,800
12/06/2024 5,990 0.00 ■■ 0.00 5,990 6,070 5,840 660 3,953,400
11/06/2024 5,990 0.03 ▲ 0.50 5,960 6,030 5,840 670 4,013,300
10/06/2024 5,960 0.00 ■■ 0.00 5,960 6,020 5,960 160 953,600
07/06/2024 5,960 0.02 ▲ 0.34 5,940 5,990 5,900 160 953,600
06/06/2024 5,940 0.00 ■■ 0.00 5,940 6,030 5,750 3,050 18,117,000
05/06/2024 5,940 0.00 ■■ 0.00 5,940 5,960 5,810 620 3,682,800
04/06/2024 5,940 0.00 ■■ 0.00 5,940 5,940 5,800 260 1,544,400
03/06/2024 5,940 0.00 ■■ 0.00 5,940 5,990 5,690 420 2,494,800
30/05/2024 5,940 0.07 ▲ 1.18 5,870 5,970 5,800 40 237,600
29/05/2024 5,870 0.07 ▲ 1.19 5,800 5,870 5,870 1,220 7,161,400
28/05/2024 5,800 0.00 ■■ 0.00 5,800 5,800 5,790 1,020 5,916,000
27/05/2024 5,800 0.14 ▲ 2.41 5,660 5,800 5,800 340 1,972,000
24/05/2024 5,660 -0.08 ▼ -1.41 5,740 5,960 5,610 1,990 11,263,400
23/05/2024 5,740 -0.13 ▼ -2.26 5,870 5,900 5,740 830 4,764,200
22/05/2024 5,870 -0.05 ▼ -0.85 5,920 5,870 5,750 2,290 13,442,300
21/05/2024 5,920 -0.02 ▼ -0.34 5,940 5,920 5,760 400 2,368,000
20/05/2024 5,940 -0.03 ▼ -0.51 5,970 6,000 5,760 2,890 17,166,600
17/05/2024 5,970 -0.10 ▼ -1.68 6,070 5,980 5,760 1,850 11,044,500
16/05/2024 6,070 -0.01 ▼ -0.16 6,080 6,080 5,740 4,580 27,800,600
15/05/2024 6,080 -0.09 ▼ -1.48 6,170 6,230 5,740 13,820 84,025,600
14/05/2024 6,170 0.03 ▲ 0.49 6,140 6,200 6,000 4,920 30,356,400
13/05/2024 6,140 0.35 ▲ 5.70 5,790 6,170 5,740 14,530 89,214,200
10/05/2024 5,790 0.09 ▲ 1.55 5,700 5,810 5,790 850,000 4,921,500,000
09/05/2024 5,700 -0.10 ▼ -1.75 5,800 5,840 5,640 2,180 12,426,000
08/05/2024 5,800 -0.07 ▼ -1.21 5,870 5,880 5,800 500 2,900,000
02/05/2024 5,790 -0.08 ▼ -1.38 5,870 5,790 5,520 30 173,700
25/04/2024 5,870 -0.03 ▼ -0.51 5,900 5,900 5,710 970 5,693,900
24/04/2024 5,900 0.02 ▲ 0.34 5,880 5,900 5,730 1,090 6,431,000
23/04/2024 5,880 0.00 ■■ 0.00 5,880 5,880 5,880 200 1,176,000
22/04/2024 5,880 0.02 ▲ 0.34 5,860 5,880 5,640 560 3,292,800
19/04/2024 5,860 -0.02 ▼ -0.34 5,880 5,880 5,640 190 1,113,400
17/04/2024 5,880 0.08 ▲ 1.36 5,800 5,880 5,800 200 1,176,000
16/04/2024 5,800 0.10 ▲ 1.72 5,700 5,800 5,700 250 1,450,000
15/04/2024 5,700 -0.22 ▼ -3.86 5,920 5,920 5,700 590 3,363,000
12/04/2024 5,920 0.00 ■■ 0.00 5,920 5,920 5,810 680 4,025,600
11/04/2024 5,920 -0.01 ▼ -0.17 5,930 5,930 5,800 1,970 11,662,400
10/04/2024 5,930 0.00 ■■ 0.00 5,930 5,940 5,810 790 4,684,700
09/04/2024 5,930 0.00 ■■ 0.00 5,930 5,990 5,930 930 5,514,900
08/04/2024 5,930 0.04 ▲ 0.67 5,890 5,950 5,710 830 4,921,900
05/04/2024 5,900 0.01 ▲ 0.17 5,890 6,000 5,890 3,780 22,302,000
04/04/2024 5,890 -0.04 ▼ -0.68 5,930 5,950 5,890 20 117,800
03/04/2024 5,930 0.00 ■■ 0.00 5,930 5,930 5,670 970 5,752,100
02/04/2024 5,930 0.08 ▲ 1.35 5,850 5,970 5,710 700 4,151,000
01/04/2024 5,850 -0.04 ▼ -0.68 5,890 5,890 5,760 2,920 17,082,000
29/03/2024 5,890 0.00 ■■ 0.00 5,890 5,900 5,760 1,470 8,658,300
28/03/2024 5,890 -0.01 ▼ -0.17 5,900 5,900 5,760 360 2,120,400
27/03/2024 5,900 0.17 ▲ 2.88 5,730 5,940 5,670 1,480 8,732,000
26/03/2024 5,730 -0.22 ▼ -3.84 5,950 6,040 5,710 60 343,800
25/03/2024 5,950 0.00 ■■ 0.00 5,950 5,950 5,950 500 2,975,000
22/03/2024 5,950 -0.05 ▼ -0.84 6,000 5,990 5,910 2,150 12,792,500
21/03/2024 6,000 0.00 ■■ 0.00 6,000 6,000 5,990 1,220 7,320,000
20/03/2024 6,000 0.01 ▲ 0.17 5,990 6,000 5,700 4,420 26,520,000
19/03/2024 5,990 0.04 ▲ 0.67 5,950 5,990 5,910 8,010 47,979,900
18/03/2024 5,950 -0.01 ▼ -0.17 5,960 5,990 5,600 1,360 8,092,000
15/03/2024 5,960 0.16 ▲ 2.68 5,800 5,980 5,670 2,110 12,575,600
14/03/2024 5,800 -0.20 ▼ -3.45 6,000 6,020 5,800 2,380 13,804,000
13/03/2024 6,000 0.35 ▲ 5.83 5,650 6,040 5,690 4,500 27,000,000
12/03/2024 5,650 0.02 ▲ 0.35 5,630 5,700 5,630 2,160 12,204,000
11/03/2024 5,630 -0.01 ▼ -0.18 5,640 5,640 5,600 1,030 5,798,900
08/03/2024 5,640 0.02 ▲ 0.35 5,620 5,640 5,430 1,130 6,373,200
07/03/2024 5,620 0.22 ▲ 3.91 5,400 5,630 5,600 2,100 11,802,000
06/03/2024 5,620 0.06 ▲ 1.07 5,560 5,630 5,600 3,730 20,962,600
05/03/2024 5,560 0.06 ▲ 1.08 5,500 5,560 5,410 1,670 9,285,200
04/03/2024 5,500 0.00 ■■ 0.00 5,500 5,610 5,480 1,420 7,810,000
01/03/2024 5,500 -0.13 ▼ -2.36 5,630 5,600 5,380 1,050 5,775,000
29/02/2024 5,630 0.13 ▲ 2.31 5,500 5,680 5,500 5,270 29,670,100
28/02/2024 5,500 0.01 ▲ 0.18 5,490 5,500 5,480 3,040 16,720,000
27/02/2024 5,490 0.00 ■■ 0.00 5,490 5,500 5,370 1,810 9,936,900
26/02/2024 5,490 -0.01 ▼ -0.18 5,500 5,490 5,400 440 2,415,600
23/02/2024 5,500 0.09 ▲ 1.64 5,410 5,500 5,390 180 990,000
22/02/2024 5,410 -0.07 ▼ -1.29 5,480 5,540 5,400 6,670 36,084,700
21/02/2024 5,480 -0.01 ▼ -0.18 5,490 5,500 5,230 1,840 10,083,200
20/02/2024 5,490 0.00 ■■ 0.00 5,490 5,490 5,490 70 384,300
19/02/2024 5,490 0.04 ▲ 0.73 5,450 5,490 5,400 510 2,799,900
16/02/2024 5,450 0.05 ▲ 0.92 5,400 5,570 5,400 230 1,253,500
15/02/2024 5,400 -0.10 ▼ -1.85 5,500 5,500 5,400 50 270,000
07/02/2024 5,500 0.10 ▲ 1.82 5,400 5,500 5,490 160 880,000
06/02/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,260 70 378,000
05/02/2024 5,400 -0.14 ▼ -2.59 5,540 5,530 5,250 1,020 5,508,000
02/02/2024 5,540 0.00 ■■ 0.00 5,540 5,540 5,540 10 55,400
01/02/2024 5,540 -0.01 ▼ -0.18 5,550 5,550 5,500 40 221,600
31/01/2024 5,550 0.00 ■■ 0.00 5,550 5,550 5,310 830 4,606,500
30/01/2024 5,550 0.00 ■■ 0.00 5,550 5,550 5,550 300 1,665,000
29/01/2024 5,550 -0.01 ▼ -0.18 5,560 5,570 5,230 370 2,053,500
19/01/2024 5,560 0.13 ▲ 2.34 5,430 5,580 5,430 2,550 14,178,000
18/01/2024 5,430 0.03 ▲ 0.55 5,400 5,450 5,400 840 4,561,200
17/01/2024 5,400 0.00 ■■ 0.00 5,400 0 0 0 0
16/01/2024 5,370 -0.03 ▼ -0.56 5,400 5,410 5,370 830 4,457,100
15/01/2024 5,400 0.11 ▲ 2.04 5,290 5,430 5,290 1,910 10,314,000
12/01/2024 5,290 -0.14 ▼ -2.65 5,430 5,320 5,200 950 5,025,500
11/01/2024 5,430 0.00 ■■ 0.00 5,430 5,430 5,430 350 1,900,500
10/01/2024 5,430 0.14 ▲ 2.58 5,290 5,430 5,290 4,020 21,828,600
09/01/2024 5,290 0.06 ▲ 1.13 5,230 5,300 5,180 480 2,539,200
08/01/2024 5,230 -0.07 ▼ -1.34 5,300 5,230 5,100 130 679,900
05/01/2024 5,300 0.03 ▲ 0.57 5,270 5,300 5,200 420 2,226,000
04/01/2024 5,270 0.08 ▲ 1.52 5,190 5,290 5,200 4,200 22,134,000
03/01/2024 5,190 0.03 ▲ 0.58 5,160 5,190 5,100 1,320 6,850,800
02/01/2024 5,160 -0.01 ▼ -0.19 5,170 5,170 5,160 330 1,702,800
29/12/2023 5,170 0.10 ▲ 1.93 5,070 5,180 5,050 760 3,929,200
28/12/2023 5,070 -0.13 ▼ -2.56 5,200 5,190 5,000 230 1,166,100
27/12/2023 5,200 -0.04 ▼ -0.77 5,240 5,200 5,040 630 3,276,000
26/12/2023 5,240 -0.03 ▼ -0.57 5,270 5,240 5,030 870 4,558,800
25/12/2023 5,270 0.16 ▲ 3.04 5,110 5,270 5,100 630 3,320,100
22/12/2023 5,110 0.09 ▲ 1.76 5,020 5,110 5,050 220 1,124,200
21/12/2023 5,020 -0.06 ▼ -1.20 5,080 5,120 5,020 150 753,000
20/12/2023 5,080 0.08 ▲ 1.57 5,000 5,080 4,950 530 2,692,400
19/12/2023 5,000 0.00 ■■ 0.00 5,000 5,010 5,000 880 4,400,000
18/12/2023 5,000 -0.10 ▼ -2.00 5,100 5,050 4,900 1,730 8,650,000
15/12/2023 5,100 0.01 ▲ 0.20 5,090 5,100 5,010 1,030 5,253,000
14/12/2023 5,090 0.02 ▲ 0.39 5,070 5,100 5,070 120 610,800
13/12/2023 5,080 0.01 ▲ 0.20 5,070 0 0 270 1,371,600
12/12/2023 5,070 0.00 ■■ 0.00 5,070 5,080 5,070 580 2,940,600
11/12/2023 5,070 -0.01 ▼ -0.20 5,080 5,100 5,070 120 608,400
08/12/2023 5,080 -0.01 ▼ -0.20 5,090 5,100 5,080 570 2,895,600
07/12/2023 5,090 -0.01 ▼ -0.20 5,100 5,110 5,080 440 2,239,600
06/12/2023 5,100 0.00 ■■ 0.00 5,100 5,100 5,050 60 306,000
05/12/2023 5,100 0.01 ▲ 0.20 5,090 5,100 5,050 660 3,366,000
04/12/2023 5,090 0.01 ▲ 0.20 5,080 5,090 5,050 490 2,494,100
02/12/2023 5,080 0.03 ▲ 0.59 5,050 5,080 4,960 560 2,844,800
01/12/2023 5,080 0.03 ▲ 0.59 5,050 5,080 4,960 560 2,844,800
30/11/2023 5,050 0.00 ■■ 0.00 5,050 5,080 4,960 390 1,969,500
29/11/2023 5,050 0.05 ▲ 0.99 5,000 5,050 5,050 150 757,500
28/11/2023 5,000 0.00 ■■ 0.00 5,000 5,010 5,000 420 2,100,000
27/11/2023 5,000 -0.05 ▼ -1.00 5,050 5,050 5,000 730 3,650,000
24/11/2023 5,050 0.00 ■■ 0.00 5,050 5,060 5,040 740 3,737,000
23/11/2023 5,050 -0.01 ▼ -0.20 5,060 5,080 5,050 900 4,545,000
22/11/2023 5,060 -0.04 ▼ -0.79 5,100 5,100 5,050 1,100 5,566,000
21/11/2023 5,100 0.09 ▲ 1.76 5,010 5,100 5,100 30 153,000
20/11/2023 5,010 0.00 ■■ 0.00 5,010 5,090 5,010 120 601,200
17/11/2023 5,010 -0.10 ▼ -2.00 5,110 5,120 5,000 3,500 17,535,000
16/11/2023 5,110 0.01 ▲ 0.20 5,100 5,110 5,060 470 2,401,700
15/11/2023 5,100 0.00 ■■ 0.00 5,100 5,120 5,070 2,370 12,087,000
14/11/2023 5,100 -0.04 ▼ -0.78 5,140 5,100 5,060 800 4,080,000
13/11/2023 5,140 -0.01 ▼ -0.19 5,150 5,170 5,000 700 3,598,000
10/11/2023 5,150 0.00 ■■ 0.00 5,150 5,340 5,000 10,850 55,877,500
09/11/2023 5,150 -0.14 ▼ -2.72 5,290 5,390 5,050 2,310 11,896,500
08/11/2023 5,290 0.10 ▲ 1.89 5,190 5,300 5,060 1,860 9,839,400
07/11/2023 5,190 0.02 ▲ 0.39 5,170 5,190 5,000 3,410 17,697,900
06/11/2023 5,170 0.00 ■■ 0.00 5,170 0 0 0 0
03/11/2023 5,160 0.03 ▲ 0.58 5,130 5,200 4,980 2,750 14,190,000
02/11/2023 5,130 -0.08 ▼ -1.56 5,210 5,200 4,880 6,180 31,703,400
01/11/2023 5,210 -0.03 ▼ -0.58 5,240 5,260 4,920 1,880 9,794,800
31/10/2023 5,240 -0.04 ▼ -0.76 5,280 5,300 4,920 1,430 7,493,200
30/10/2023 5,280 -0.02 ▼ -0.38 5,300 5,300 5,000 1,300 6,864,000
27/10/2023 5,300 0.15 ▲ 2.83 5,150 5,300 5,040 2,000 10,600,000
26/10/2023 5,150 -0.38 ▼ -7.38 5,530 5,210 5,150 2,510 12,926,500
25/10/2023 5,530 0.29 ▲ 5.24 5,240 5,530 5,400 820 4,534,600
24/10/2023 5,240 -0.20 ▼ -3.82 5,440 5,240 5,210 410 2,148,400
23/10/2023 5,440 0.00 ■■ 0.00 5,440 5,440 5,440 20 108,800
20/10/2023 5,440 -0.02 ▼ -0.37 5,460 5,590 5,200 130 707,200
19/10/2023 5,460 0.17 ▲ 3.11 5,290 5,460 5,200 660 3,603,600
18/10/2023 5,290 -0.01 ▼ -0.19 5,300 5,300 5,210 630 3,332,700
17/10/2023 5,300 -0.01 ▼ -0.19 5,310 5,320 5,300 3,290 17,437,000
16/10/2023 5,310 -0.01 ▼ -0.19 5,320 5,310 5,270 260 1,380,600
13/10/2023 5,320 -0.08 ▼ -1.50 5,400 5,400 5,300 490 2,606,800
12/10/2023 5,400 -0.05 ▼ -0.93 5,450 5,450 5,400 450 2,430,000
11/10/2023 5,450 0.08 ▲ 1.47 5,370 5,450 5,300 340 1,853,000
10/10/2023 5,370 0.04 ▲ 0.74 5,330 5,450 5,370 620 3,329,400
09/10/2023 5,330 -0.07 ▼ -1.31 5,400 5,500 5,300 430 2,291,900
06/10/2023 5,400 -0.04 ▼ -0.74 5,440 5,430 5,300 200 1,080,000
05/10/2023 5,440 -0.05 ▼ -0.92 5,490 5,480 5,110 2,770 15,068,800
04/10/2023 5,490 0.04 ▲ 0.73 5,450 5,490 5,200 290 1,592,100
03/10/2023 5,450 -0.05 ▼ -0.92 5,500 5,460 5,400 570 3,106,500
02/10/2023 5,500 -0.02 ▼ -0.36 5,520 5,500 5,420 630 3,465,000
29/09/2023 5,520 0.04 ▲ 0.72 5,480 5,520 5,510 330 1,821,600
28/09/2023 5,480 0.00 ■■ 0.00 5,480 5,570 5,450 1,000 5,480,000
27/09/2023 5,480 0.00 ■■ 0.00 5,480 5,540 5,300 2,140 11,727,200
26/09/2023 5,480 0.00 ■■ 0.00 5,480 5,480 5,440 1,200 6,576,000
22/09/2023 5,590 -0.05 ▼ -0.89 5,640 5,670 5,400 2,110 11,794,900
21/09/2023 5,640 0.02 ▲ 0.35 5,620 5,680 5,500 1,090 6,147,600
20/09/2023 5,620 0.12 ▲ 2.14 5,500 5,620 5,470 1,440 8,092,800
19/09/2023 5,500 -0.15 ▼ -2.73 5,650 5,650 5,500 3,360 18,480,000
18/09/2023 5,650 0.03 ▲ 0.53 5,620 5,650 5,510 2,690 15,198,500
15/09/2023 5,620 -0.13 ▼ -2.31 5,750 5,700 5,600 740 4,158,800
14/09/2023 5,750 -0.03 ▼ -0.52 5,780 5,780 5,570 3,210 18,457,500
13/09/2023 5,780 0.13 ▲ 2.25 5,650 5,810 5,610 3,140 18,149,200
12/09/2023 5,650 -0.04 ▼ -0.71 5,690 5,700 5,590 9,760 55,144,000
11/09/2023 5,690 -0.12 ▼ -2.11 5,810 5,800 5,690 7,800 44,382,000
08/09/2023 5,810 0.00 ■■ 0.00 5,810 5,900 5,700 5,990 34,801,900
07/09/2023 5,810 0.01 ▲ 0.17 5,800 5,990 5,760 4,810 27,946,100
06/09/2023 6,250 0.05 ▲ 0.80 6,200 6,280 6,010 36,760 229,750,000
05/09/2023 6,200 0.15 ▲ 2.42 6,050 6,240 6,080 10,510 65,162,000
31/08/2023 6,050 0.05 ▲ 0.83 6,000 6,090 6,000 5,240 31,702,000
30/08/2023 6,000 0.01 ▲ 0.17 5,990 6,000 5,960 7,570 45,420,000
29/08/2023 5,990 0.04 ▲ 0.67 5,950 6,030 5,940 5,320 31,866,800
28/08/2023 5,950 -0.08 ▼ -1.34 6,030 6,050 5,930 6,170 36,711,500
25/08/2023 6,030 -0.03 ▼ -0.50 6,060 6,060 5,920 2,120 12,783,600
24/08/2023 6,060 0.00 ■■ 0.00 6,060 6,120 5,950 4,110 24,906,600
23/08/2023 6,060 0.03 ▲ 0.50 6,030 6,150 5,950 5,260 31,875,600
22/08/2023 6,030 -0.14 ▼ -2.32 6,170 6,170 5,940 4,530 27,315,900
21/08/2023 6,170 -0.02 ▼ -0.32 6,190 6,200 5,850 2,600 16,042,000
18/08/2023 6,190 -0.01 ▼ -0.16 6,200 6,220 6,030 3,860 23,893,400
17/08/2023 6,200 -0.28 ▼ -4.52 6,480 6,400 6,100 2,240 13,888,000
16/08/2023 6,480 -0.04 ▼ -0.62 6,520 6,650 6,070 8,370 54,237,600
15/08/2023 6,520 0.42 ▲ 6.44 6,100 6,520 6,120 28,720 187,254,400
14/08/2023 6,100 0.31 ▲ 5.08 5,790 6,100 5,730 17,670 107,787,000
11/08/2023 5,790 0.05 ▲ 0.86 5,740 5,790 5,710 5,250 30,397,500
10/08/2023 5,740 0.00 ■■ 0.00 5,740 5,790 5,700 7,610 43,681,400
09/08/2023 5,740 -0.01 ▼ -0.17 5,750 5,770 5,700 1,830 10,504,200
08/08/2023 5,750 0.00 ■■ 0.00 5,750 5,990 5,700 6,160 35,420,000
07/08/2023 5,750 0.01 ▲ 0.17 5,740 5,750 5,660 4,820 27,715,000
04/08/2023 5,740 0.03 ▲ 0.52 5,710 5,800 5,650 3,220 18,482,800
03/08/2023 5,710 -0.01 ▼ -0.18 5,720 5,890 5,680 1,240 7,080,400
02/08/2023 5,720 0.02 ▲ 0.35 5,700 5,800 5,700 1,210 6,921,200
01/08/2023 5,700 -0.09 ▼ -1.58 5,790 5,790 5,700 1,760 10,032,000
31/07/2023 5,790 0.04 ▲ 0.69 5,750 5,850 5,750 410 2,373,900
28/07/2023 5,750 -0.04 ▼ -0.70 5,790 5,800 5,750 1,600 9,200,000
27/07/2023 5,790 -0.01 ▼ -0.17 5,800 5,800 5,720 660 3,821,400
26/07/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 2,500 14,500,000
25/07/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 740 4,292,000
24/07/2023 5,800 0.00 ■■ 0.00 5,800 5,850 5,800 310 1,798,000
21/07/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,630 730 4,234,000
20/07/2023 5,800 0.05 ▲ 0.86 5,750 5,800 5,800 40 232,000
19/07/2023 5,750 -0.05 ▼ -0.87 5,800 5,970 5,750 1,430 8,222,500
18/07/2023 5,800 -0.18 ▼ -3.10 5,980 5,900 5,800 1,780 10,324,000
17/07/2023 5,980 -0.02 ▼ -0.33 6,000 6,280 5,610 260 1,554,800
14/07/2023 6,000 -0.06 ▼ -1.00 6,060 6,050 5,850 130 780,000
13/07/2023 6,060 0.18 ▲ 2.97 5,880 6,100 5,850 1,360 8,241,600
12/07/2023 5,880 0.08 ▲ 1.36 5,800 5,890 5,700 1,490 8,761,200
11/07/2023 5,800 0.00 ■■ 0.00 5,800 5,850 5,700 820 4,756,000
10/07/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 240 1,392,000
07/07/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 40 232,000
06/07/2023 5,800 -0.02 ▼ -0.34 5,820 5,800 5,670 110 638,000
04/07/2023 5,820 0.07 ▲ 1.20 5,750 5,820 5,560 690 4,015,800
30/06/2023 5,750 0.00 ■■ 0.00 5,750 5,800 5,690 1,470 8,452,500
29/06/2023 5,750 -0.15 ▼ -2.61 5,900 5,800 5,600 360 2,070,000
28/06/2023 5,900 0.20 ▲ 3.39 5,700 5,970 5,610 960 5,664,000
27/06/2023 5,700 -0.10 ▼ -1.75 5,800 5,900 5,700 1,630 9,291,000
26/06/2023 5,800 -0.18 ▼ -3.10 5,980 5,890 5,800 60 348,000
23/06/2023 5,980 0.26 ▲ 4.35 5,720 6,000 5,640 820 4,903,600
22/06/2023 5,720 0.07 ▲ 1.22 5,650 5,720 5,600 2,800 16,016,000
21/06/2023 5,650 -0.13 ▼ -2.30 5,780 5,870 5,650 1,150 6,497,500
20/06/2023 5,780 0.17 ▲ 2.94 5,610 5,780 5,610 870 5,028,600
19/06/2023 5,610 -0.33 ▼ -5.88 5,940 5,610 5,550 940 5,273,400
16/06/2023 5,940 0.00 ■■ 0.00 5,940 6,030 5,940 3,430 20,374,200
15/06/2023 5,940 0.12 ▲ 2.02 5,820 5,990 5,830 3,240 19,245,600
14/06/2023 5,820 0.01 ▲ 0.17 5,810 5,950 5,820 2,130 12,396,600
13/06/2023 5,810 0.16 ▲ 2.75 5,650 5,880 5,560 11,720 68,093,200
12/06/2023 5,650 -0.05 ▼ -0.88 5,700 5,700 5,470 3,040 17,176,000
09/06/2023 5,700 -0.09 ▼ -1.58 5,790 5,700 5,400 1,420 8,094,000
08/06/2023 5,790 0.10 ▲ 1.73 5,690 5,980 5,510 2,520 14,590,800
07/06/2023 5,690 0.02 ▲ 0.35 5,670 5,780 5,680 1,680 9,559,200
06/06/2023 5,670 -0.13 ▼ -2.29 5,800 5,800 5,510 5,160 29,257,200
05/06/2023 5,800 -0.03 ▼ -0.52 5,830 5,830 5,630 830 4,814,000
02/06/2023 5,830 -0.05 ▼ -0.86 5,880 5,880 5,470 7,470 43,550,100
01/06/2023 5,880 0.38 ▲ 6.46 5,500 5,880 5,500 4,770 28,047,600
31/05/2023 5,500 0.16 ▲ 2.91 5,340 5,500 5,370 2,380 13,090,000
30/05/2023 5,340 0.04 ▲ 0.75 5,300 5,500 5,300 7,480 39,943,200
29/05/2023 5,300 0.05 ▲ 0.94 5,250 5,550 5,250 6,320 33,496,000
26/05/2023 5,250 0.12 ▲ 2.29 5,130 5,250 5,200 90 472,500
25/05/2023 5,130 -0.07 ▼ -1.36 5,200 5,240 5,130 980 5,027,400
24/05/2023 5,200 -0.05 ▼ -0.96 5,250 5,250 5,120 590 3,068,000
23/05/2023 5,250 0.05 ▲ 0.95 5,200 5,250 5,200 640 3,360,000
22/05/2023 5,200 0.05 ▲ 0.96 5,150 5,200 5,160 390 2,028,000
19/05/2023 5,150 -0.08 ▼ -1.55 5,230 5,260 5,120 1,480 7,622,000
18/05/2023 5,230 -0.04 ▼ -0.76 5,270 5,270 5,170 100 523,000
17/05/2023 5,270 -0.01 ▼ -0.19 5,280 5,280 5,170 1,270 6,692,900
16/05/2023 5,280 0.00 ■■ 0.00 5,280 5,280 5,160 160 844,800
15/05/2023 5,280 0.02 ▲ 0.38 5,260 5,300 5,260 480 2,534,400
12/05/2023 5,260 0.00 ■■ 0.00 5,260 5,340 5,200 1,360 7,153,600
11/05/2023 5,260 0.10 ▲ 1.90 5,160 5,260 5,140 1,660 8,731,600
10/05/2023 5,160 0.01 ▲ 0.19 5,150 5,220 5,100 3,800 19,608,000
09/05/2023 5,150 -0.10 ▼ -1.94 5,250 5,250 5,100 2,350 12,102,500
08/05/2023 5,250 -0.01 ▼ -0.19 5,260 5,260 5,140 2,970 15,592,500
05/05/2023 5,260 0.14 ▲ 2.66 5,120 5,300 5,050 1,620 8,521,200
04/05/2023 5,120 0.01 ▲ 0.20 5,110 5,390 5,110 650 3,328,000
28/04/2023 5,110 -0.22 ▼ -4.31 5,330 5,350 5,100 2,350 12,008,500
27/04/2023 5,330 0.05 ▲ 0.94 5,280 5,350 5,300 1,030 5,489,900
26/04/2023 5,280 0.18 ▲ 3.41 5,100 5,280 5,060 550 2,904,000
25/04/2023 5,100 -0.28 ▼ -5.49 5,380 5,600 5,100 2,190 11,169,000
24/04/2023 5,380 -0.02 ▼ -0.37 5,400 5,400 5,250 610 3,281,800
21/04/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,110 3,930 21,222,000
20/04/2023 5,400 0.32 ▲ 5.93 5,080 5,400 5,180 3,780 20,412,000
19/04/2023 5,080 -0.17 ▼ -3.35 5,250 5,300 5,080 2,450 12,446,000
18/04/2023 5,250 0.00 ■■ 0.00 5,250 5,270 5,040 2,710 14,227,500
17/04/2023 5,250 0.00 ■■ 0.00 5,250 5,250 4,980 6,970 36,592,500
14/04/2023 5,250 0.05 ▲ 0.95 5,200 5,300 5,000 13,150 69,037,500
13/04/2023 5,200 0.00 ■■ 0.00 5,200 5,280 5,200 3,360 17,472,000
12/04/2023 5,200 -0.16 ▼ -3.08 5,360 5,250 5,200 4,470 23,244,000
11/04/2023 5,360 0.11 ▲ 2.05 5,250 5,360 5,120 7,010 37,573,600
10/04/2023 5,250 -0.11 ▼ -2.10 5,360 5,310 5,050 5,690 29,872,500
07/04/2023 5,360 0.07 ▲ 1.31 5,290 5,370 5,250 3,290 17,634,400
06/04/2023 5,290 0.13 ▲ 2.46 5,160 5,400 5,180 6,470 34,226,300
05/04/2023 5,160 0.04 ▲ 0.78 5,120 5,210 5,150 3,250 16,770,000
04/04/2023 5,120 0.01 ▲ 0.20 5,110 5,190 4,960 4,350 22,272,000
03/04/2023 5,110 0.11 ▲ 2.15 5,000 5,110 4,900 2,020 10,322,200
31/03/2023 5,000 -0.08 ▼ -1.60 5,080 5,230 5,000 1,080 5,400,000
30/03/2023 5,080 -0.17 ▼ -3.35 5,250 5,200 5,040 820 4,165,600
29/03/2023 5,250 -0.11 ▼ -2.10 5,360 5,360 5,180 1,270 6,667,500
28/03/2023 5,360 0.17 ▲ 3.17 5,190 5,370 5,190 770 4,127,200
24/03/2023 5,340 -1.34 ▼ -25.09 6,680 5,390 5,190 900 4,806,000
22/03/2023 5,340 0.13 ▲ 2.43 5,210 5,400 5,200 620 3,310,800
21/03/2023 5,210 -0.07 ▼ -1.34 5,280 5,450 5,210 130 677,300
20/03/2023 5,280 -0.04 ▼ -0.76 5,320 5,430 5,270 360 1,900,800
17/03/2023 5,320 -0.06 ▼ -1.13 5,380 5,450 5,320 60 319,200
16/03/2023 5,380 -0.05 ▼ -0.93 5,430 5,430 5,310 300 1,614,000
15/03/2023 5,430 -0.06 ▼ -1.10 5,490 5,560 5,360 1,880 10,208,400
14/03/2023 5,490 -0.05 ▼ -0.91 5,540 5,570 5,310 1,570 8,619,300
13/03/2023 5,540 0.14 ▲ 2.53 5,400 5,550 5,400 950 5,263,000
10/03/2023 5,400 -0.15 ▼ -2.78 5,550 5,660 5,360 1,540 8,316,000
09/03/2023 5,550 -0.19 ▼ -3.42 5,740 5,670 5,500 1,080 5,994,000
08/03/2023 5,740 0.29 ▲ 5.05 5,450 5,780 5,460 50 287,000
07/03/2023 5,450 -0.25 ▼ -4.59 5,700 5,590 5,400 5,330 29,048,500
06/03/2023 5,700 0.00 ■■ 0.00 5,700 5,850 5,700 370 2,109,000
03/03/2023 5,700 -0.06 ▼ -1.05 5,760 5,700 5,700 90 513,000
02/03/2023 5,760 0.00 ■■ 0.00 5,760 5,760 5,360 220 1,267,200
01/03/2023 5,760 0.04 ▲ 0.69 5,720 5,760 5,710 1,060 6,105,600
28/02/2023 5,720 -0.14 ▼ -2.45 5,860 5,980 5,720 150 858,000
27/02/2023 5,860 0.04 ▲ 0.68 5,820 5,980 5,700 1,120 6,563,200
24/02/2023 5,820 -0.08 ▼ -1.37 5,900 5,950 5,820 190 1,105,800
23/02/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 40 236,000
22/02/2023 5,900 -0.01 ▼ -0.17 5,910 5,900 5,900 250 1,475,000
21/02/2023 5,910 -0.07 ▼ -1.18 5,980 6,040 5,910 2,590 15,306,900
20/02/2023 5,980 0.08 ▲ 1.34 5,900 5,980 5,880 410 2,451,800
17/02/2023 5,900 -0.05 ▼ -0.85 5,950 5,950 5,900 740 4,366,000
16/02/2023 5,950 0.05 ▲ 0.84 5,900 6,000 5,890 1,750 10,412,500
15/02/2023 5,900 -0.04 ▼ -0.68 5,940 5,910 5,600 340 2,006,000
14/02/2023 5,940 -0.04 ▼ -0.67 5,980 5,940 5,770 40 237,600
13/02/2023 5,980 0.18 ▲ 3.01 5,800 5,980 5,800 20 119,600
10/02/2023 5,800 -0.25 ▼ -4.31 6,050 6,080 5,800 1,120 6,496,000
09/02/2023 6,050 0.01 ▲ 0.17 6,040 6,050 5,800 710 4,295,500
08/02/2023 6,040 0.05 ▲ 0.83 5,990 6,040 5,790 710 4,288,400
07/02/2023 5,990 0.04 ▲ 0.67 5,950 5,990 5,710 1,590 9,524,100
06/02/2023 5,950 0.05 ▲ 0.84 5,900 5,950 5,900 30 178,500
03/02/2023 5,900 0.02 ▲ 0.34 5,880 5,970 5,870 770 4,543,000
02/02/2023 5,880 -0.08 ▼ -1.36 5,960 5,910 5,870 1,700 9,996,000
01/02/2023 5,960 -0.06 ▼ -1.01 6,020 6,020 5,960 1,480 8,820,800
31/01/2023 6,020 -0.02 ▼ -0.33 6,040 6,040 6,000 240 1,444,800
30/01/2023 6,040 0.07 ▲ 1.16 5,970 6,060 6,000 340 2,053,600
27/01/2023 5,970 -0.03 ▼ -0.50 6,000 6,000 5,960 4,240 25,312,800
19/01/2023 6,000 -0.08 ▼ -1.33 6,080 6,180 5,910 5,620 33,720,000
18/01/2023 6,080 0.18 ▲ 2.96 5,900 6,140 5,900 670 4,073,600
17/01/2023 5,900 -0.03 ▼ -0.51 5,930 6,140 5,900 460 2,714,000
16/01/2023 5,930 -0.24 ▼ -4.05 6,170 6,170 5,920 450 2,668,500
13/01/2023 6,170 0.22 ▲ 3.57 5,950 6,170 6,170 10 61,700
12/01/2023 5,950 -0.05 ▼ -0.84 6,000 6,000 5,900 90 535,500
11/01/2023 6,000 0.00 ■■ 0.00 6,000 6,160 5,910 660 3,960,000
10/01/2023 6,000 -0.27 ▼ -4.50 6,270 6,300 6,000 130 780,000
09/01/2023 6,270 0.00 ■■ 0.00 6,270 0 0 0 0
05/01/2023 6,270 0.25 ▲ 3.99 6,020 6,300 5,950 260 1,630,200
04/01/2023 6,020 -0.32 ▼ -5.32 6,340 6,120 6,020 1,010 6,080,200
03/01/2023 6,340 0.33 ▲ 5.21 6,010 6,380 6,100 180 1,141,200
30/12/2022 6,010 -0.33 ▼ -5.49 6,340 6,020 6,010 590 3,545,900
29/12/2022 6,340 -0.05 ▼ -0.79 6,390 6,340 6,020 30 190,200
28/12/2022 6,390 0.01 ▲ 0.16 6,380 6,390 6,020 200 1,278,000
27/12/2022 6,380 -0.01 ▼ -0.16 6,390 6,380 6,380 5,420 34,579,600
26/12/2022 6,390 0.10 ▲ 1.56 6,290 6,400 5,900 80 511,200
23/12/2022 6,290 0.00 ■■ 0.00 6,290 6,290 6,030 110 691,900
22/12/2022 6,290 -0.01 ▼ -0.16 6,300 6,290 6,060 490 3,082,100
21/12/2022 6,300 0.01 ▲ 0.16 6,290 6,300 5,900 790 4,977,000
20/12/2022 6,290 0.03 ▲ 0.48 6,260 6,290 5,970 290 1,824,100
19/12/2022 6,260 0.06 ▲ 0.96 6,200 6,390 6,020 420 2,629,200
15/12/2022 6,370 -0.13 ▼ -2.04 6,500 6,390 6,070 370 2,356,900
14/12/2022 6,500 0.02 ▲ 0.31 6,480 6,600 6,480 370 2,405,000
13/12/2022 6,480 0.02 ▲ 0.31 6,460 6,490 6,410 220 1,425,600
12/12/2022 6,460 -0.01 ▼ -0.15 6,470 6,590 6,020 2,050 13,243,000
09/12/2022 6,470 -0.01 ▼ -0.15 6,480 6,480 6,470 120 776,400
08/12/2022 6,480 -0.12 ▼ -1.85 6,600 6,600 6,350 2,370 15,357,600
07/12/2022 6,600 -0.08 ▼ -1.21 6,680 6,600 6,240 200 1,320,000
06/12/2022 6,680 -0.02 ▼ -0.30 6,700 6,700 6,350 2,490 16,633,200
05/12/2022 6,700 0.00 ■■ 0.00 6,700 6,700 6,320 4,790 32,093,000
02/12/2022 6,700 0.20 ▲ 2.99 6,500 6,700 6,300 1,180 7,906,000
01/12/2022 6,500 0.30 ▲ 4.62 6,200 6,630 6,110 5,410 35,165,000
30/11/2022 6,200 0.01 ▲ 0.16 6,190 6,350 6,000 1,620 10,044,000
29/11/2022 6,190 0.10 ▲ 1.62 6,090 6,230 5,870 1,650 10,213,500
28/11/2022 6,090 0.09 ▲ 1.48 6,000 6,130 6,000 3,300 20,097,000
25/11/2022 6,000 0.05 ▲ 0.83 5,950 6,090 6,000 110 660,000
24/11/2022 5,950 0.00 ■■ 0.00 5,950 6,000 5,950 1,030 6,128,500
23/11/2022 5,950 -0.42 ▼ -7.06 6,370 6,400 5,930 2,270 13,506,500
22/11/2022 6,370 0.29 ▲ 4.55 6,080 6,400 5,680 190 1,210,300
21/11/2022 6,080 0.37 ▲ 6.09 5,710 6,080 5,990 1,010 6,140,800
18/11/2022 5,710 -0.29 ▼ -5.08 6,000 5,710 5,700 140 799,400
17/11/2022 6,000 0.30 ▲ 5.00 5,700 6,000 5,900 7,500 45,000,000
16/11/2022 5,700 -0.08 ▼ -1.40 5,780 5,700 5,380 12,300 70,110,000
15/11/2022 5,780 -0.35 ▼ -6.06 6,130 6,120 5,710 4,800 27,744,000
14/11/2022 6,130 -0.46 ▼ -7.50 6,590 6,600 6,130 8,390 51,430,700
11/11/2022 6,590 -0.01 ▼ -0.15 6,600 6,600 6,140 1,880 12,389,200
10/11/2022 6,600 -0.19 ▼ -2.88 6,790 6,690 6,320 1,880 12,408,000
09/11/2022 6,790 -0.08 ▼ -1.18 6,870 6,790 6,550 1,060 7,197,400
08/11/2022 6,510 -0.36 ▼ -5.53 6,870 6,840 6,510 1,050 6,835,500
07/11/2022 6,870 -0.03 ▼ -0.44 6,900 6,900 6,430 100 687,000
04/11/2022 6,900 0.06 ▲ 0.87 6,840 6,900 6,900 20 138,000
03/11/2022 6,840 -0.04 ▼ -0.58 6,880 6,890 6,500 1,260 8,618,400
02/11/2022 6,880 -0.01 ▼ -0.15 6,890 6,890 6,520 280 1,926,400
01/11/2022 6,890 0.01 ▲ 0.15 6,880 6,990 6,700 5,930 40,857,700
31/10/2022 6,880 0.08 ▲ 1.16 6,800 6,890 6,800 3,550 24,424,000
28/10/2022 6,800 0.11 ▲ 1.62 6,690 6,800 6,690 6,410 43,588,000
27/10/2022 6,690 0.19 ▲ 2.84 6,500 6,860 6,500 4,040 27,027,600
26/10/2022 6,500 -0.18 ▼ -2.77 6,680 6,680 6,400 2,510 16,315,000
25/10/2022 6,250 -0.43 ▼ -6.88 6,680 6,900 6,250 4,450 27,812,500
24/10/2022 6,680 -0.22 ▼ -3.29 6,900 6,900 6,430 520 3,473,600
21/10/2022 6,900 -0.05 ▼ -0.72 6,950 6,980 6,700 230 1,587,000
20/10/2022 6,950 0.00 ■■ 0.00 6,950 6,980 6,710 220 1,529,000
19/10/2022 6,950 0.00 ■■ 0.00 6,950 0 0 390 2,710,500
18/10/2022 6,950 0.06 ▲ 0.86 6,890 7,200 6,800 180 1,251,000
17/10/2022 6,890 -0.08 ▼ -1.16 6,970 6,990 6,800 640 4,409,600
14/10/2022 6,970 0.07 ▲ 1.00 6,900 7,000 6,900 380 2,648,600
13/10/2022 6,900 0.00 ■■ 0.00 6,900 6,990 6,900 3,910 26,979,000
12/10/2022 6,900 0.12 ▲ 1.74 6,780 6,990 6,820 7,540 52,026,000
11/10/2022 6,780 0.18 ▲ 2.65 6,600 7,000 6,500 17,230 116,819,400
07/10/2022 6,510 -0.49 ▼ -7.53 7,000 7,000 6,510 5,270 34,307,700
06/10/2022 7,000 0.00 ■■ 0.00 7,000 7,020 6,510 1,590 11,130,000
05/10/2022 7,000 0.00 ■■ 0.00 7,000 7,090 7,000 340 2,380,000
04/10/2022 7,000 -0.08 ▼ -1.14 7,080 7,090 6,900 280 1,960,000
03/10/2022 7,080 0.18 ▲ 2.54 6,900 7,150 6,800 550 3,894,000
30/09/2022 6,900 -0.15 ▼ -2.17 7,050 7,000 6,650 7,310 50,439,000
29/09/2022 7,050 0.05 ▲ 0.71 7,000 7,200 7,000 1,430 10,081,500
28/09/2022 7,000 0.01 ▲ 0.14 6,990 7,000 6,950 2,940 20,580,000
27/09/2022 6,990 0.08 ▲ 1.14 6,910 7,000 6,830 2,150 15,028,500
26/09/2022 6,910 0.06 ▲ 0.87 6,850 7,090 6,900 1,290 8,913,900
25/09/2022 6,850 -0.14 ▼ -2.04 6,990 7,100 6,850 1,030 7,055,500
23/09/2022 6,850 -0.14 ▼ -2.04 6,990 7,100 6,850 1,030 7,055,500
22/09/2022 6,990 -0.01 ▼ -0.14 7,000 7,000 6,730 330 2,306,700
21/09/2022 7,000 0.10 ▲ 1.43 6,900 7,000 6,890 1,060 7,420,000
20/09/2022 6,900 0.06 ▲ 0.87 6,840 6,900 6,820 1,570 10,833,000
19/09/2022 6,840 -0.12 ▼ -1.75 6,960 7,100 6,810 1,490 10,191,600
16/09/2022 6,960 -0.13 ▼ -1.87 7,090 7,000 6,920 780 5,428,800
15/09/2022 7,090 0.09 ▲ 1.27 7,000 7,130 6,940 1,260 8,933,400
14/09/2022 7,000 -0.09 ▼ -1.29 7,090 7,020 6,910 1,450 10,150,000
13/09/2022 7,090 -0.07 ▼ -0.99 7,160 7,100 6,930 510 3,615,900
12/09/2022 7,160 -0.06 ▼ -0.84 7,220 7,190 7,000 680 4,868,800
09/09/2022 7,050 -0.17 ▼ -2.41 7,220 7,200 7,000 9,490 66,904,500
08/09/2022 7,220 -0.08 ▼ -1.11 7,300 7,290 7,010 2,370 17,111,400
07/09/2022 7,300 0.12 ▲ 1.64 7,180 7,300 7,010 5,650 41,245,000
06/09/2022 7,180 -0.04 ▼ -0.56 7,220 7,220 7,030 5,540 39,777,200
05/09/2022 7,220 -0.23 ▼ -3.19 7,450 7,450 7,190 5,420 39,132,400
03/09/2022 7,450 -0.25 ▼ -3.36 7,700 7,860 7,280 4,440 33,078,000
31/08/2022 7,450 -0.25 ▼ -3.36 7,700 7,860 7,280 4,440 33,078,000
30/08/2022 7,700 0.30 ▲ 3.90 7,400 7,850 7,500 17,260 132,902,000
29/08/2022 7,400 0.39 ▲ 5.27 7,010 7,480 7,010 40,460 299,404,000
26/08/2022 7,010 -0.09 ▼ -1.28 7,100 7,120 7,010 5,230 36,662,300
25/08/2022 7,100 0.05 ▲ 0.70 7,050 7,190 6,950 18,990 134,829,000
24/08/2022 7,050 0.05 ▲ 0.71 7,000 7,100 6,920 2,870 20,233,500
23/08/2022 7,000 0.00 ■■ 0.00 7,000 7,000 6,950 1,500 10,500,000
22/08/2022 7,000 -0.07 ▼ -1.00 7,070 7,020 6,930 14,300 100,100,000
19/08/2022 7,070 0.01 ▲ 0.14 7,060 7,100 7,010 1,400 9,898,000
18/08/2022 7,060 -0.09 ▼ -1.27 7,150 7,150 7,060 1,190 8,401,400
17/08/2022 7,150 0.01 ▲ 0.14 7,140 7,220 7,020 670 4,790,500
16/08/2022 7,140 -0.07 ▼ -0.98 7,210 7,200 7,050 1,460 10,424,400
15/08/2022 7,210 0.01 ▲ 0.14 7,200 7,240 7,000 8,530 61,501,300
12/08/2022 7,200 0.05 ▲ 0.69 7,150 7,200 7,100 1,150 8,280,000
11/08/2022 7,150 -0.02 ▼ -0.28 7,170 7,430 7,000 9,060 64,779,000
10/08/2022 7,170 -0.13 ▼ -1.81 7,300 7,340 7,170 2,350 16,849,500
09/08/2022 7,300 0.01 ▲ 0.14 7,290 7,480 7,260 1,050 7,665,000
08/08/2022 7,290 0.19 ▲ 2.61 7,100 7,590 7,210 6,520 47,530,800
05/08/2022 7,100 0.04 ▲ 0.56 7,060 7,190 7,060 1,160 8,236,000
04/08/2022 7,060 0.02 ▲ 0.28 7,040 7,080 6,990 8,560 60,433,600
03/08/2022 7,040 0.14 ▲ 1.99 6,900 7,100 6,800 4,810 33,862,400
02/08/2022 6,900 0.02 ▲ 0.29 6,880 7,000 6,500 3,570 24,633,000
01/08/2022 6,880 -0.10 ▼ -1.45 6,980 7,000 6,600 17,270 118,817,600
29/07/2022 6,980 -0.08 ▼ -1.15 7,060 7,030 6,810 4,480 31,270,400
28/07/2022 7,060 -0.02 ▼ -0.28 7,080 7,180 6,980 3,160 22,309,600
27/07/2022 7,080 0.03 ▲ 0.42 7,050 7,190 7,010 870 6,159,600
26/07/2022 7,050 -0.15 ▼ -2.13 7,200 7,100 6,700 2,140 15,087,000
25/07/2022 7,200 0.03 ▲ 0.42 7,170 7,220 7,170 1,390 10,008,000
22/07/2022 7,170 -0.05 ▼ -0.70 7,220 7,220 7,160 570 4,086,900
21/07/2022 7,220 -0.15 ▼ -2.08 7,370 7,320 7,220 3,030 21,876,600
20/07/2022 7,370 -0.10 ▼ -1.36 7,470 7,400 7,300 2,430 17,909,100
19/07/2022 7,470 -0.03 ▼ -0.40 7,500 7,490 7,300 360 2,689,200
18/07/2022 7,500 0.14 ▲ 1.87 7,360 7,800 7,320 4,240 31,800,000
15/07/2022 7,320 -0.04 ▼ -0.55 7,360 7,350 7,210 940 6,880,800
14/07/2022 7,360 0.05 ▲ 0.68 7,310 7,380 7,150 2,470 18,179,200
13/07/2022 7,310 -0.04 ▼ -0.55 7,350 7,390 7,200 2,780 20,321,800
12/07/2022 7,350 0.05 ▲ 0.68 7,300 7,580 7,200 2,770 20,359,500
11/07/2022 7,300 -0.28 ▼ -3.84 7,580 7,400 7,210 960 7,008,000
08/07/2022 7,580 -0.01 ▼ -0.13 7,590 7,700 7,580 330 2,501,400
07/07/2022 7,590 0.00 ■■ 0.00 7,590 7,590 7,110 7,610 57,759,900
06/07/2022 7,590 -0.10 ▼ -1.32 7,690 7,850 7,460 570 4,326,300
05/07/2022 7,690 0.19 ▲ 2.47 7,500 7,750 7,400 890 6,844,100
04/07/2022 8,600 -0.24 ▼ -2.79 8,840 8,880 8,400 3,030 26,058,000
03/07/2022 8,840 0.03 ▲ 0.34 8,810 9,000 8,600 1,080 9,547,200
01/07/2022 8,840 0.03 ▲ 0.34 8,810 9,000 8,600 1,080 9,547,200
30/06/2022 8,810 0.01 ▲ 0.11 8,800 9,150 8,800 4,290 37,794,900
29/06/2022 8,800 0.00 ■■ 0.00 8,800 9,100 8,790 3,840 33,792,000
28/06/2022 8,800 0.05 ▲ 0.57 8,750 8,900 8,650 2,190 19,272,000
27/06/2022 8,750 0.15 ▲ 1.71 8,600 8,860 8,610 3,110 27,212,500
24/06/2022 8,600 0.01 ▲ 0.12 8,590 8,680 8,500 1,590 13,674,000
23/06/2022 8,590 -0.01 ▼ -0.12 8,600 8,590 8,060 320 2,748,800
22/06/2022 8,600 0.01 ▲ 0.12 8,590 8,800 8,500 2,650 22,790,000
21/06/2022 8,590 -0.01 ▼ -0.12 8,600 8,600 8,000 3,450 29,635,500
20/06/2022 8,600 -0.55 ▼ -6.40 9,150 9,150 8,550 3,470 29,842,000
17/06/2022 9,150 -0.05 ▼ -0.55 9,200 9,380 8,800 1,360 12,444,000
16/06/2022 9,200 -0.30 ▼ -3.26 9,500 9,580 9,100 3,840 35,328,000
15/06/2022 9,500 0.20 ▲ 2.11 9,300 9,690 9,000 890 8,455,000
14/06/2022 9,300 -0.15 ▼ -1.61 9,450 9,490 9,300 1,720 15,996,000
13/06/2022 9,450 -0.30 ▼ -3.17 9,750 9,610 9,450 2,040 19,278,000
10/06/2022 9,750 0.10 ▲ 1.03 9,650 9,800 9,510 14,980 146,055,000
09/06/2022 9,650 0.02 ▲ 0.21 9,630 9,700 9,500 13,550 130,757,500
08/06/2022 9,630 -0.11 ▼ -1.14 9,740 9,700 9,570 2,450 23,593,500
07/06/2022 9,740 0.04 ▲ 0.41 9,700 9,740 9,360 3,830 37,304,200
06/06/2022 9,700 0.01 ▲ 0.10 9,690 9,750 9,400 3,880 37,636,000
03/06/2022 9,690 0.04 ▲ 0.41 9,650 9,690 9,510 580 5,620,200
02/06/2022 9,650 0.10 ▲ 1.04 9,550 9,650 9,520 3,620 34,933,000
01/06/2022 9,550 -0.15 ▼ -1.57 9,700 9,730 9,500 5,260 50,233,000
31/05/2022 9,700 -0.10 ▼ -1.03 9,800 9,730 9,600 11,950 115,915,000
30/05/2022 9,800 0.05 ▲ 0.51 9,750 9,800 9,700 7,890 77,322,000
27/05/2022 9,750 -0.15 ▼ -1.54 9,900 10,100 9,620 19,050 185,737,500
26/05/2022 9,900 0.30 ▲ 3.03 9,600 10,100 9,500 4,990 49,401,000
25/05/2022 9,600 0.00 ■■ 0.00 9,600 9,800 9,500 1,180 11,328,000
24/05/2022 9,600 -0.05 ▼ -0.52 9,650 9,600 9,600 210 2,016,000
23/05/2022 9,650 0.15 ▲ 1.55 9,500 9,700 9,500 190 1,833,500
20/05/2022 9,500 -0.10 ▼ -1.05 9,600 9,990 9,500 780 7,410,000
19/05/2022 9,600 0.06 ▲ 0.63 9,540 9,600 9,460 370 3,552,000
18/05/2022 9,540 -0.37 ▼ -3.88 9,910 10,300 9,500 1,070 10,207,800
17/05/2022 9,910 0.61 ▲ 6.16 9,300 9,910 9,300 2,920 28,937,200
16/05/2022 9,300 0.00 ■■ 0.00 9,300 9,790 9,300 330 3,069,000
13/05/2022 9,300 -0.60 ▼ -6.45 9,900 9,600 9,270 1,790 16,647,000
12/05/2022 9,900 0.00 ■■ 0.00 9,900 10,200 9,500 2,510 24,849,000
11/05/2022 9,900 0.49 ▲ 4.95 9,410 9,900 9,500 1,320 13,068,000
10/05/2022 9,410 -0.08 ▼ -0.85 9,490 9,700 9,050 3,070 28,888,700
09/05/2022 9,490 -0.71 ▼ -7.48 10,200 10,200 9,490 4,230 40,142,700
29/04/2022 9,950 0.65 ▲ 6.53 9,300 9,950 9,300 3,960 39,402,000
28/04/2022 9,300 0.34 ▲ 3.66 8,960 9,500 9,100 1,650 15,345,000
27/04/2022 8,960 -0.24 ▼ -2.68 9,200 9,200 8,900 3,010 26,969,600
26/04/2022 9,200 0.17 ▲ 1.85 9,030 9,290 9,000 4,180 38,456,000
25/04/2022 9,030 -0.67 ▼ -7.42 9,700 9,800 9,030 6,360 57,430,800
23/04/2022 9,700 0.00 ■■ 0.00 9,700 10,000 9,510 3,230 31,331,000
22/04/2022 9,700 0.00 ■■ 0.00 9,700 10,000 9,510 3,230 31,331,000
21/04/2022 9,700 -0.30 ▼ -3.09 10,000 9,700 9,300 5,530 53,641,000
20/04/2022 10,000 0.00 ■■ 0.00 10,000 10,100 9,600 4,070 40,700,000
19/04/2022 10,000 0.10 ▲ 1.00 9,900 10,300 9,800 8,040 80,400,000
18/04/2022 9,900 -0.50 ▼ -5.05 10,400 10,200 9,900 5,180 51,282,000
16/04/2022 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 2,020 21,008,000
15/04/2022 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 2,020 21,008,000
14/04/2022 10,400 0.05 ▲ 0.48 10,350 10,600 10,400 3,620 37,648,000
13/04/2022 10,350 -0.25 ▼ -2.42 10,600 10,600 10,200 5,610 58,063,500
12/04/2022 10,600 -0.25 ▼ -2.36 10,850 10,800 10,350 7,640 80,984,000
08/04/2022 10,850 -0.05 ▼ -0.46 10,900 10,900 10,600 7,270 78,879,500
07/04/2022 10,900 0.10 ▲ 0.92 10,800 10,950 10,800 6,820 74,338,000
06/04/2022 10,800 -0.10 ▼ -0.93 10,900 10,950 10,800 5,310 57,348,000
05/04/2022 10,900 -0.05 ▼ -0.46 10,950 10,950 10,800 24,270 264,543,000
04/04/2022 10,950 0.00 ■■ 0.00 10,950 11,000 10,800 15,760 172,572,000
01/04/2022 10,950 0.00 ■■ 0.00 10,950 10,950 10,850 6,870 75,226,500
31/03/2022 10,950 0.00 ■■ 0.00 10,950 11,000 10,850 9,550 104,572,500
30/03/2022 10,950 -0.05 ▼ -0.46 11,000 11,050 10,850 11,840 129,648,000
29/03/2022 11,000 0.10 ▲ 0.91 10,900 11,100 10,900 8,790 96,690,000
28/03/2022 10,900 -0.20 ▼ -1.83 11,100 11,150 10,800 12,350 134,615,000
25/03/2022 11,100 -0.05 ▼ -0.45 11,150 11,150 10,800 19,120 212,232,000
24/03/2022 11,150 0.05 ▲ 0.45 11,100 11,400 10,950 12,610 140,601,500
23/03/2022 11,100 0.10 ▲ 0.90 11,000 11,100 10,850 9,810 108,891,000
22/03/2022 11,000 -0.10 ▼ -0.91 11,100 11,100 10,800 17,310 190,410,000
21/03/2022 11,100 0.10 ▲ 0.90 11,000 11,200 10,800 10,650 118,215,000
18/03/2022 11,000 0.00 ■■ 0.00 11,000 11,100 10,800 4,910 54,010,000
17/03/2022 11,000 0.00 ■■ 0.00 11,000 11,200 10,900 2,920 32,120,000
16/03/2022 11,000 0.05 ▲ 0.45 10,950 11,200 10,850 2,380 26,180,000
15/03/2022 10,950 -0.25 ▼ -2.28 11,200 11,200 10,800 3,760 41,172,000
14/03/2022 11,200 -0.05 ▼ -0.45 11,250 11,350 10,800 8,410 94,192,000
11/03/2022 11,250 -0.05 ▼ -0.44 11,300 11,400 11,000 17,710 199,237,500
10/03/2022 11,300 0.00 ■■ 0.00 11,300 11,500 11,200 3,960 44,748,000
09/03/2022 11,300 0.15 ▲ 1.33 11,150 11,700 11,100 5,750 64,975,000
08/03/2022 11,150 -0.15 ▼ -1.35 11,300 11,600 11,100 13,350 148,852,500
07/03/2022 11,300 -0.65 ▼ -5.75 11,950 11,700 11,300 18,310 206,903,000
06/03/2022 11,950 0.35 ▲ 2.93 11,600 12,000 11,350 4,970 59,391,500
04/03/2022 11,950 0.35 ▲ 2.93 11,600 12,000 11,350 4,970 59,391,500
03/03/2022 11,600 -0.05 ▼ -0.43 11,650 11,750 11,300 7,770 90,132,000
02/03/2022 11,650 0.75 ▲ 6.44 10,900 11,650 10,750 51,320 597,878,000
01/03/2022 10,900 0.10 ▲ 0.92 10,800 10,900 10,800 6,630 72,267,000
28/02/2022 10,800 0.00 ■■ 0.00 10,800 10,900 10,650 3,830 41,364,000
25/02/2022 10,800 -0.10 ▼ -0.93 10,900 10,950 10,500 11,370 122,796,000
24/02/2022 10,900 0.00 ■■ 0.00 10,900 10,900 10,500 8,310 90,579,000
23/02/2022 10,900 -0.10 ▼ -0.92 11,000 11,100 10,700 13,800 150,420,000
22/02/2022 11,000 0.00 ■■ 0.00 11,000 11,100 10,700 11,040 121,440,000
21/02/2022 11,000 0.00 ■■ 0.00 11,000 11,100 10,850 4,400 48,400,000
18/02/2022 11,000 0.00 ■■ 0.00 11,000 11,000 10,500 10,660 117,260,000
17/02/2022 11,000 0.10 ▲ 0.91 10,900 11,100 10,300 5,020 55,220,000
16/02/2022 10,900 -0.05 ▼ -0.46 10,950 10,900 10,600 2,650 28,885,000
15/02/2022 10,950 0.00 ■■ 0.00 10,950 10,950 10,500 3,280 35,916,000
14/02/2022 10,950 -0.05 ▼ -0.46 11,000 11,150 10,250 2,670 29,236,500
11/02/2022 11,000 -0.25 ▼ -2.27 11,250 11,300 10,950 9,730 107,030,000
10/02/2022 11,250 0.15 ▲ 1.33 11,100 11,400 10,900 4,990 56,137,500
09/02/2022 11,100 -0.10 ▼ -0.90 11,200 11,700 10,900 9,200 102,120,000
08/02/2022 11,200 0.00 ■■ 0.00 11,200 11,400 10,800 5,050 56,560,000
07/02/2022 11,200 -0.15 ▼ -1.34 11,350 11,600 10,800 3,130 35,056,000
28/01/2022 11,350 0.00 ■■ 0.00 11,350 11,500 10,700 1,770 20,089,500
27/01/2022 11,350 0.00 ■■ 0.00 11,350 11,500 11,200 2,330 26,445,500
26/01/2022 11,350 -0.15 ▼ -1.32 11,500 11,500 11,150 6,730 76,385,500
25/01/2022 11,500 0.15 ▲ 1.30 11,350 11,600 10,800 2,920 33,580,000
24/01/2022 11,350 -0.35 ▼ -3.08 11,700 11,750 10,900 5,660 64,241,000
21/01/2022 11,700 0.05 ▲ 0.43 11,650 11,800 11,500 8,000 93,600,000
20/01/2022 11,600 0.70 ▲ 6.03 10,900 11,600 10,300 3,940 45,704,000
19/01/2022 10,900 0.25 ▲ 2.29 10,650 11,200 10,450 3,790 41,311,000
18/01/2022 10,650 -0.20 ▼ -1.88 10,850 11,100 10,100 18,320 195,108,000
17/01/2022 11,300 -0.35 ▼ -3.10 11,650 11,900 11,200 10,540 119,102,000
14/01/2022 11,650 -0.45 ▼ -3.86 12,100 11,900 11,300 15,300 178,245,000
13/01/2022 12,100 -0.25 ▼ -2.07 12,350 12,350 11,800 12,490 151,129,000
12/01/2022 12,350 -0.05 ▼ -0.40 12,400 12,700 12,200 14,990 185,126,500
11/01/2022 12,400 0.30 ▲ 2.42 12,100 12,850 12,000 47,070 583,668,000
10/01/2022 12,100 0.25 ▲ 2.07 11,850 12,500 11,900 29,610 358,281,000
07/01/2022 11,850 0.00 ■■ 0.00 11,850 11,900 11,800 7,470 88,519,500
06/01/2022 11,850 0.00 ■■ 0.00 11,850 11,900 11,700 10,480 124,188,000
05/01/2022 11,850 -0.10 ▼ -0.84 11,950 12,000 11,800 28,210 334,288,500
04/01/2022 11,950 0.10 ▲ 0.84 11,850 11,950 11,800 22,040 263,378,000
03/01/2022 11,900 -0.20 ▼ -1.68 12,100 12,700 11,900 15,590 185,521,000
31/12/2021 11,850 -0.05 ▼ -0.42 11,900 12,000 11,750 19,690 233,326,500
30/12/2021 11,900 -0.10 ▼ -0.84 11,900 12,050 11,750 30,730 365,687,000
29/12/2021 11,900 -0.05 ▼ -0.42 11,950 12,050 11,800 9,290 110,551,000
22/12/2021 12,000 0.10 ▲ 0.83 11,900 12,150 11,900 12,490 149,880,000
21/12/2021 11,900 0.10 ▲ 0.84 11,800 12,000 11,600 17,890 212,891,000
20/12/2021 11,800 0.10 ▲ 0.85 11,800 11,950 11,700 8,680 102,424,000
17/12/2021 11,800 0.05 ▲ 0.42 11,800 11,900 11,600 14,670 173,106,000
16/12/2021 11,800 -0.10 ▼ -0.85 11,900 11,950 11,600 10,300 121,540,000
15/12/2021 11,900 0.10 ▲ 0.84 11,800 11,950 11,700 6,240 74,256,000
14/12/2021 11,800 0.10 ▲ 0.85 11,800 12,100 11,750 9,980 117,764,000
13/12/2021 11,800 -0.35 ▼ -2.97 12,150 12,250 11,800 8,240 97,232,000
12/12/2021 12,150 -0.15 ▼ -1.23 12,150 12,200 11,900 7,920 96,228,000
10/12/2021 12,150 -0.15 ▼ -1.23 12,150 12,200 11,900 7,920 96,228,000
09/12/2021 12,150 0.05 ▲ 0.41 12,100 12,200 11,800 4,610 56,011,500
08/12/2021 12,100 0.10 ▲ 0.83 12,000 12,200 11,950 19,040 230,384,000
07/12/2021 12,000 0.15 ▲ 1.25 11,850 12,000 11,800 6,560 78,720,000
06/12/2021 11,850 -0.05 ▼ -0.42 11,900 12,500 11,600 8,300 98,355,000
03/12/2021 11,900 -0.20 ▼ -1.68 12,100 12,700 11,900 15,590 185,521,000
02/12/2021 12,100 -0.40 ▼ -3.31 12,500 12,450 11,700 21,470 259,787,000
01/12/2021 12,500 -0.50 ▼ -4.00 13,000 13,000 12,150 7,120 89,000,000
30/11/2021 13,000 0.15 ▲ 1.15 12,850 13,650 12,800 18,970 246,610,000
29/11/2021 12,850 0.80 ▲ 6.23 12,050 12,850 11,400 46,340 595,469,000
28/11/2021 12,050 0.05 ▲ 0.41 12,000 12,200 11,800 17,060 205,573,000
26/11/2021 12,050 0.05 ▲ 0.41 12,000 12,200 11,800 17,060 205,573,000
25/11/2021 12,000 0.40 ▲ 3.33 11,600 12,000 11,200 21,210 254,520,000
24/11/2021 11,600 -0.20 ▼ -1.72 11,600 11,600 11,300 5,540 64,264,000
23/11/2021 11,600 0.10 ▲ 0.86 11,500 11,700 11,000 6,300 73,080,000
22/11/2021 11,500 -0.40 ▼ -3.48 11,900 12,050 11,100 24,990 287,385,000
20/11/2021 11,900 -0.15 ▼ -1.26 12,050 12,550 11,800 39,580 471,002,000
19/11/2021 11,900 -0.15 ▼ -1.26 12,050 12,550 11,800 39,580 471,002,000
18/11/2021 12,050 0.05 ▲ 0.41 12,000 12,100 11,800 14,190 170,989,500
17/11/2021 12,000 0.10 ▲ 0.83 11,900 12,200 11,900 20,500 246,000,000
16/11/2021 11,900 -0.45 ▼ -3.78 12,350 12,350 11,500 26,580 316,302,000
15/11/2021 12,350 0.25 ▲ 2.02 12,100 12,500 12,100 22,890 282,691,500
12/11/2021 12,100 0.20 ▲ 1.65 11,900 12,700 12,000 26,150 316,415,000
11/11/2021 11,900 0.55 ▲ 4.62 11,350 11,950 11,350 73,280 872,032,000
10/11/2021 11,350 0.05 ▲ 0.44 11,300 11,450 11,100 12,420 140,967,000
09/11/2021 11,300 0.15 ▲ 1.33 11,150 11,450 11,100 12,190 137,747,000
08/11/2021 11,150 -0.25 ▼ -2.24 11,400 11,600 11,150 8,590 95,778,500
05/11/2021 11,400 0.10 ▲ 0.88 11,300 11,500 11,000 6,880 78,432,000
04/11/2021 11,150 -0.40 ▼ -3.59 11,550 12,100 11,100 26,940 300,381,000
03/11/2021 11,150 -0.40 ▼ -3.59 11,550 12,100 11,100 26,940 300,381,000
02/11/2021 11,550 -0.05 ▼ -0.43 11,600 11,850 11,100 19,080 220,374,000
01/11/2021 11,600 -0.30 ▼ -2.59 11,900 12,200 11,500 4,680 54,288,000
29/10/2021 11,900 0.30 ▲ 2.52 11,600 12,000 11,500 16,430 195,517,000
28/10/2021 11,600 0.40 ▲ 3.45 11,200 11,950 11,200 50,310 583,596,000
27/10/2021 11,200 0.10 ▲ 0.89 11,100 11,400 10,900 11,540 129,248,000
26/10/2021 11,100 -0.20 ▼ -1.80 11,300 11,100 10,550 34,720 385,392,000
25/10/2021 11,300 0.20 ▲ 1.77 11,100 11,400 11,100 8,960 101,248,000
22/10/2021 11,100 0.10 ▲ 0.90 11,100 11,700 11,000 18,520 205,572,000
21/10/2021 11,100 0.70 ▲ 6.31 10,400 11,100 10,300 75,300 835,830,000
20/10/2021 10,400 -0.10 ▼ -0.96 10,400 10,700 10,300 10,920 113,568,000
19/10/2021 10,400 0.05 ▲ 0.48 10,350 10,950 10,200 17,370 180,648,000
18/10/2021 10,350 0.66 ▲ 6.38 9,690 10,350 9,600 63,150 653,602,500
15/10/2021 9,690 -0.03 ▼ -0.31 9,720 9,900 9,670 5,700 55,233,000
14/10/2021 9,720 0.03 ▲ 0.31 9,690 10,000 9,700 6,770 65,804,400
13/10/2021 9,690 0.05 ▲ 0.52 9,640 9,900 9,520 21,570 209,013,300
12/10/2021 9,640 -0.26 ▼ -2.70 9,900 10,000 9,600 10,940 105,461,600
11/10/2021 9,900 -0.10 ▼ -1.01 10,000 10,200 9,900 7,370 72,963,000
08/10/2021 10,000 -0.35 ▼ -3.50 10,350 10,350 9,850 16,520 165,200,000
07/10/2021 10,350 0.15 ▲ 1.45 10,200 10,600 9,600 20,270 209,794,500
06/10/2021 10,200 0.20 ▲ 1.96 10,000 10,700 10,100 21,360 217,872,000
05/10/2021 10,000 0.63 ▲ 6.30 9,370 10,000 9,820 61,350 613,500,000
04/10/2021 9,370 0.37 ▲ 3.95 9,000 9,400 8,900 14,360 134,553,200
01/10/2021 9,000 0.05 ▲ 0.56 9,000 9,190 8,800 1,490 13,410,000
30/09/2021 9,000 -0.26 ▼ -2.89 9,260 9,300 8,850 4,400 39,600,000
29/09/2021 9,260 0.26 ▲ 2.81 9,000 9,390 8,850 1,960 18,149,600
28/09/2021 9,000 -0.19 ▼ -2.11 9,190 9,600 8,600 6,350 57,150,000
27/09/2021 9,190 -0.69 ▼ -7.51 9,880 9,690 9,190 11,710 107,614,900
24/09/2021 9,880 -0.12 ▼ -1.21 10,000 10,000 9,400 5,140 50,783,200
23/09/2021 10,000 -0.25 ▼ -2.50 10,250 10,900 9,640 6,470 64,700,000
22/09/2021 10,250 0.66 ▲ 6.44 9,590 10,250 9,600 32,090 328,922,500
21/09/2021 9,590 -0.11 ▼ -1.15 9,700 9,800 9,100 4,880 46,799,200
20/09/2021 9,700 0.02 ▲ 0.21 9,680 10,000 9,400 4,000 38,800,000
17/09/2021 9,680 -0.72 ▼ -7.44 10,400 10,250 9,680 5,170 50,045,600
16/09/2021 10,400 -0.15 ▼ -1.44 10,550 11,000 9,820 1,680 17,472,000
15/09/2021 10,550 0.60 ▲ 5.69 9,950 10,600 10,300 16,220 171,121,000
14/09/2021 9,950 0.65 ▲ 6.53 9,300 9,950 9,400 12,660 125,967,000
13/09/2021 9,300 0.20 ▲ 2.15 9,100 9,300 9,000 1,830 17,019,000
10/09/2021 9,100 -0.10 ▼ -1.10 9,100 9,290 9,000 700 6,370,000
09/09/2021 9,100 0.10 ▲ 1.10 9,000 9,100 8,850 650 5,915,000
08/09/2021 9,000 -0.20 ▼ -2.22 9,200 9,300 9,000 580 5,220,000
07/09/2021 9,200 -0.05 ▼ -0.54 9,200 9,250 9,150 400 3,680,000
06/09/2021 9,200 0.05 ▲ 0.54 9,200 9,250 9,200 520 4,784,000
05/09/2021 9,000 -0.05 ▼ -0.56 9,000 9,250 9,000 470 4,230,000
03/09/2021 9,200 0.20 ▲ 2.17 9,000 9,250 9,000 70 644,000
01/09/2021 9,200 0.20 ▲ 2.17 9,000 9,200 9,000 1,260 11,592,000
31/08/2021 9,000 -0.01 ▼ -0.11 9,000 9,200 8,900 360 3,240,000
30/08/2021 9,000 -0.05 ▼ -0.56 9,000 9,440 8,900 390 3,510,000
27/08/2021 9,000 -0.42 ▼ -4.67 9,420 9,490 8,820 400 3,600,000
26/08/2021 9,420 0.42 ▲ 4.46 9,000 9,490 9,400 350 3,297,000
25/08/2021 9,000 0.48 ▲ 5.33 8,520 9,100 9,000 630 5,670,000
24/08/2021 8,520 -0.48 ▼ -5.63 9,000 9,000 8,410 500 4,260,000
23/08/2021 9,000 -0.01 ▼ -0.11 9,010 9,010 8,600 990 8,910,000
20/08/2021 9,010 -0.29 ▼ -3.22 9,300 9,300 9,000 260 2,342,600
19/08/2021 9,300 0.10 ▲ 1.08 9,200 9,500 9,200 360 3,348,000
18/08/2021 9,200 0.05 ▲ 0.54 9,200 9,380 9,200 2,540 23,368,000
17/08/2021 9,200 -0.37 ▼ -4.02 9,570 9,550 9,000 1,790 16,468,000
16/08/2021 9,570 0.62 ▲ 6.48 8,950 9,570 8,940 1,170 11,196,900
13/08/2021 8,950 -0.34 ▼ -3.80 9,290 9,270 8,900 750 6,712,500
12/08/2021 9,290 0.29 ▲ 3.12 9,000 9,590 8,480 950 8,825,500
11/08/2021 9,000 0.10 ▲ 1.11 9,000 9,100 8,900 1,350 12,150,000
10/08/2021 9,000 -0.34 ▼ -3.78 9,340 9,340 8,950 1,070 9,630,000
09/08/2021 9,340 0.04 ▲ 0.43 9,300 9,350 9,000 570 5,323,800
06/08/2021 9,300 0.30 ▲ 3.23 9,000 9,300 8,910 250 2,325,000
05/08/2021 9,000 0.05 ▲ 0.56 8,950 9,200 8,900 470 4,230,000
04/08/2021 8,950 -0.25 ▼ -2.79 9,200 9,200 8,900 80 716,000
03/08/2021 9,200 0.20 ▲ 2.17 9,000 9,250 9,000 70 644,000
02/08/2021 9,000 0.03 ▲ 0.33 8,970 9,450 8,900 170 1,530,000
30/07/2021 8,970 -0.66 ▼ -7.36 9,630 8,970 8,960 110 986,700
29/07/2021 9,630 -0.05 ▼ -0.52 9,680 9,940 9,630 30 288,900
28/07/2021 9,680 -0.01 ▼ -0.10 9,690 9,990 9,020 260 2,516,800
27/07/2021 9,690 -0.12 ▼ -1.24 9,810 9,740 9,150 50 484,500
26/07/2021 9,810 -0.03 ▼ -0.31 9,840 9,840 9,200 190 1,863,900
23/07/2021 9,840 -0.05 ▼ -0.51 9,890 9,890 9,200 30 295,200
21/07/2021 9,900 -0.09 ▼ -0.91 9,990 9,900 9,210 290 2,871,000
20/07/2021 9,990 -0.06 ▼ -0.60 10,050 9,990 9,990 110 1,098,900
19/07/2021 10,050 -0.05 ▼ -0.50 10,100 10,050 10,050 20 201,000
16/07/2021 10,100 0.35 ▲ 3.47 9,750 10,400 10,100 1,330 13,433,000
15/07/2021 9,750 0.06 ▲ 0.62 9,690 9,970 9,020 710 6,922,500
14/07/2021 9,690 0.08 ▲ 0.83 9,610 9,700 9,500 100 969,000
13/07/2021 9,610 -0.59 ▼ -6.14 10,200 10,200 9,490 1,130 10,859,300
12/07/2021 10,200 -0.10 ▼ -0.98 10,300 10,300 9,580 110 1,122,000
09/07/2021 10,300 -0.15 ▼ -1.46 10,450 10,350 9,720 990 10,197,000
07/07/2021 10,450 0.45 ▲ 4.31 10,000 10,450 10,000 30 313,500
06/07/2021 10,000 -0.10 ▼ -1.00 10,100 10,500 9,800 690 6,900,000
05/07/2021 10,100 -0.70 ▼ -6.93 10,800 10,700 10,100 510 5,151,000
02/07/2021 10,800 -0.20 ▼ -1.85 11,000 10,800 10,300 910 9,828,000
01/07/2021 11,000 0.10 ▲ 0.91 10,900 11,000 10,200 1,450 15,950,000
30/06/2021 10,900 0.30 ▲ 2.75 10,600 11,000 10,900 40 436,000
29/06/2021 12,200 0.30 ▲ 2.46 11,900 12,200 11,750 4,470 54,534,000
28/06/2021 11,900 0.10 ▲ 0.84 11,800 12,000 11,750 2,760 32,844,000
25/06/2021 11,800 -0.20 ▼ -1.69 12,000 12,000 11,200 660 7,788,000
24/06/2021 12,000 0.75 ▲ 6.25 11,250 12,000 10,500 5,120 61,440,000
23/06/2021 11,250 -0.65 ▼ -5.78 11,900 12,100 11,100 940 10,575,000
22/06/2021 11,900 -0.10 ▼ -0.84 12,000 12,400 11,400 1,760 20,944,000
21/06/2021 12,000 1.05 ▲ 8.75 11,650 12,400 11,000 1,550 18,600,000
18/06/2021 11,650 0.70 ▲ 6.01 10,950 11,700 11,200 5,130 59,764,500
17/06/2021 10,950 0.70 ▲ 6.39 10,250 10,950 10,250 1,900 20,805,000
16/06/2021 10,250 0.54 ▲ 5.27 9,710 10,350 9,710 2,060 21,115,000
15/06/2021 9,900 0.20 ▲ 2.02 9,700 9,980 9,900 80 792,000
14/06/2021 9,700 0.10 ▲ 1.03 9,700 9,900 9,700 330 3,201,000
11/06/2021 9,700 -0.20 ▼ -2.06 9,900 10,000 9,700 470 4,559,000
10/06/2021 9,900 -0.10 ▼ -1.01 10,000 10,000 9,900 40 396,000
09/06/2021 10,000 -0.25 ▼ -2.50 10,250 10,050 9,560 390 3,900,000
08/06/2021 10,250 0.05 ▲ 0.49 10,200 10,250 9,510 130 1,332,500
07/06/2021 10,200 0.30 ▲ 2.94 9,900 10,400 9,900 270 2,754,000
04/06/2021 9,900 -0.30 ▼ -3.03 9,900 9,900 9,600 1,540 15,246,000
03/06/2021 9,900 0.10 ▲ 1.01 9,800 10,000 9,800 250 2,475,000
02/06/2021 9,800 0.25 ▲ 2.55 9,550 9,900 9,500 390 3,822,000
01/06/2021 9,550 -0.45 ▼ -4.71 10,000 9,900 9,550 110 1,050,500
31/05/2021 10,000 -0.30 ▼ -3.00 10,300 10,000 9,590 150 1,500,000
28/05/2021 10,300 0.30 ▲ 2.91 10,000 10,650 10,000 390 4,017,000
27/05/2021 10,000 0.10 ▲ 1.00 10,000 10,100 10,000 110 1,100,000
26/05/2021 10,000 -0.10 ▼ -1.00 10,100 10,300 10,000 260 2,600,000
25/05/2021 10,100 0.13 ▲ 1.29 9,970 10,100 9,600 1,310 13,231,000
24/05/2021 9,970 -0.03 ▼ -0.30 10,000 10,100 9,700 1,200 11,964,000
21/05/2021 10,000 0.04 ▲ 0.40 9,960 10,250 9,270 1,630 16,300,000
20/05/2021 9,960 -0.74 ▼ -7.43 10,700 10,700 9,960 1,280 12,748,800
19/05/2021 10,700 -0.15 ▼ -1.40 10,850 10,900 10,100 3,780 40,446,000
18/05/2021 10,850 -0.80 ▼ -7.37 11,650 11,000 10,850 4,600 49,910,000
17/05/2021 11,650 -0.15 ▼ -1.29 11,800 11,650 11,650 20 233,000
14/05/2021 11,800 0.70 ▲ 5.93 11,100 11,800 10,350 5,590 65,962,000
13/05/2021 11,100 -0.80 ▼ -7.21 11,900 11,900 11,100 3,800 42,180,000
12/05/2021 11,900 -0.25 ▼ -2.10 12,150 11,900 11,300 120 1,428,000
11/05/2021 12,150 -0.80 ▼ -6.58 12,150 12,150 11,350 160 1,944,000
10/05/2021 12,150 0.45 ▲ 3.70 11,700 12,300 11,600 60 729,000
07/05/2021 11,700 0.25 ▲ 2.14 11,450 12,000 11,700 640 7,488,000
06/05/2021 11,450 -0.40 ▼ -3.49 11,850 12,450 11,400 150 1,717,500
05/05/2021 11,850 0.30 ▲ 2.53 11,550 12,300 11,400 550 6,517,500
04/05/2021 11,550 -0.65 ▼ -5.63 12,200 12,200 11,550 130 1,501,500
03/05/2021 13,200 0.85 ▲ 6.44 12,350 13,200 11,500 110 1,452,000
29/04/2021 12,200 0.55 ▲ 4.51 11,650 12,450 11,950 590 7,198,000
28/04/2021 11,650 -0.55 ▼ -4.72 12,200 13,000 11,650 80 932,000
27/04/2021 12,200 -0.80 ▼ -6.56 13,000 12,900 12,150 260 3,172,000
26/04/2021 13,000 -0.80 ▼ -6.15 13,000 13,000 12,150 710 9,230,000
23/04/2021 13,000 -0.10 ▼ -0.77 13,000 13,000 12,200 2,390 31,070,000
22/04/2021 13,000 -0.30 ▼ -2.31 13,300 13,300 12,400 2,280 29,640,000
20/04/2021 13,300 0.50 ▲ 3.76 12,800 13,600 13,300 1,620 21,546,000
19/04/2021 12,800 0.80 ▲ 6.25 12,000 12,800 12,600 4,430 56,704,000
16/04/2021 12,000 -0.50 ▼ -4.17 12,500 12,100 12,000 1,050 12,600,000
15/04/2021 12,500 -0.15 ▼ -1.20 12,650 12,700 12,500 110 1,375,000
14/04/2021 12,650 0.15 ▲ 1.19 12,500 12,900 12,000 1,250 15,812,500
13/04/2021 12,500 -0.70 ▼ -5.60 13,200 13,000 12,500 620 7,750,000
12/04/2021 13,200 3.00 ▲ 22.73 12,900 13,500 12,700 1,870 24,684,000
09/04/2021 12,900 0.10 ▲ 0.78 12,800 12,900 12,100 2,010 25,929,000
08/04/2021 12,800 0.25 ▲ 1.95 12,550 12,900 12,450 2,490 31,872,000
07/04/2021 12,550 -0.45 ▼ -3.59 13,000 13,800 12,500 1,040 13,052,000
06/04/2021 13,000 -0.80 ▼ -6.15 13,800 14,500 13,000 400 5,200,000
05/04/2021 13,800 0.60 ▲ 4.35 13,200 14,100 13,500 5,210 71,898,000
03/04/2021 13,200 0.85 ▲ 6.44 12,350 13,200 12,350 110 1,452,000
02/04/2021 13,200 0.85 ▲ 6.44 12,350 13,200 12,350 1,770 23,364,000
01/04/2021 12,350 0.80 ▲ 6.48 11,550 12,350 11,600 4,240 52,364,000
31/03/2021 11,550 0.75 ▲ 6.49 10,800 11,550 10,500 4,700 54,285,000
30/03/2021 10,800 -0.50 ▼ -4.63 10,800 11,000 10,300 1,470 15,876,000
29/03/2021 10,800 0.30 ▲ 2.78 10,500 10,900 10,200 890 9,612,000
26/03/2021 10,500 0.05 ▲ 0.48 10,450 10,700 10,000 1,700 17,850,000
25/03/2021 10,450 0.45 ▲ 4.31 10,000 10,500 10,000 1,980 20,691,000
24/03/2021 10,000 0.47 ▲ 4.70 9,530 10,150 9,530 1,090 10,900,000
23/03/2021 9,530 -0.47 ▼ -4.93 10,000 9,530 9,530 100 953,000
22/03/2021 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20 200,000
19/03/2021 10,000 -0.40 ▼ -4.00 10,400 10,300 10,000 510 5,100,000
18/03/2021 10,400 0.50 ▲ 4.81 9,900 10,400 10,000 20 208,000
17/03/2021 9,900 -0.25 ▼ -2.53 10,150 9,900 9,800 370 3,663,000
15/03/2021 10,150 0.53 ▲ 5.22 9,620 10,250 10,150 280 2,842,000
12/03/2021 9,620 -0.58 ▼ -6.03 10,200 10,200 9,620 230 2,212,600
11/03/2021 10,200 -0.66 ▼ -6.47 10,200 10,200 9,500 1,320 13,464,000
10/03/2021 10,200 -0.69 ▼ -6.76 10,200 10,200 9,510 30 306,000
09/03/2021 10,200 0.10 ▲ 0.98 10,200 10,300 10,200 150 1,530,000
08/03/2021 10,200 0.20 ▲ 1.96 10,000 10,200 9,700 2,640 26,928,000
05/03/2021 10,000 0.08 ▲ 0.80 9,920 10,400 10,000 830 8,300,000
04/03/2021 9,920 -0.58 ▼ -5.85 10,500 10,350 9,920 600 5,952,000
03/03/2021 10,500 0.40 ▲ 3.81 10,100 10,550 10,000 990 10,395,000
02/03/2021 10,100 0.10 ▲ 0.99 10,000 10,450 10,000 400 4,040,000
01/03/2021 10,000 -0.10 ▼ -1.00 10,100 10,650 10,000 220 2,200,000
26/02/2021 10,100 -0.65 ▼ -6.44 10,750 10,300 10,100 1,060 10,706,000
25/02/2021 10,750 0.65 ▲ 6.05 10,100 10,750 9,550 3,570 38,377,500
24/02/2021 10,100 -0.70 ▼ -6.93 10,800 10,750 10,050 300 3,030,000
23/02/2021 10,800 -0.10 ▼ -0.93 10,900 10,900 10,200 250 2,700,000
19/02/2021 10,900 -0.40 ▼ -3.67 10,900 11,000 10,400 1,640 17,876,000
18/02/2021 10,900 0.10 ▲ 0.92 10,800 10,900 10,050 880 9,592,000
17/02/2021 10,800 0.55 ▲ 5.09 10,250 10,800 9,610 170 1,836,000
09/02/2021 10,250 -0.75 ▼ -7.32 11,000 10,250 10,250 90 922,500
08/02/2021 11,000 0.50 ▲ 4.55 10,500 11,000 10,600 200 2,200,000
05/02/2021 10,500 0.50 ▲ 4.76 10,000 10,500 10,000 1,580 16,590,000
05/01/2021 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 20 184,000
04/01/2021 9,200 0.50 ▲ 5.43 8,700 9,200 8,700 840 7,728,000
31/12/2020 8,700 -0.20 ▼ -2.30 8,900 8,900 8,350 19,420 168,954,000
30/12/2020 8,900 -0.10 ▼ -1.12 9,000 9,000 8,500 930 8,277,000
29/12/2020 9,000 0.20 ▲ 2.22 8,800 9,000 8,800 300 2,700,000
28/12/2020 8,800 -0.10 ▼ -1.14 8,900 9,200 8,750 434 3,819,200
27/12/2020 8,900 -0.30 ▼ -3.37 9,190 8,900 8,700 234 2,082,600
25/12/2020 8,900 -0.30 ▼ -3.37 9,190 8,900 8,700 234 2,082,600
24/12/2020 9,190 0.30 ▲ 3.26 8,900 9,300 8,500 59 542,210
23/12/2020 8,900 -0.30 ▼ -3.37 9,200 9,200 8,900 2,415 21,493,500
22/12/2020 9,200 0.00 ■■ 0.00 9,180 9,500 9,150 648 5,961,600
21/12/2020 9,180 0.40 ▲ 4.36 8,780 9,280 8,510 889 8,161,020
20/12/2020 8,780 -0.60 ▼ -6.83 9,400 9,400 8,780 916 8,042,480
18/12/2020 8,780 -0.60 ▼ -6.83 9,400 9,400 8,780 916 8,042,480
17/12/2020 9,400 -0.10 ▼ -1.06 9,500 9,500 9,000 3,692 34,704,800
16/12/2020 9,500 -0.10 ▼ -1.05 9,550 9,690 9,300 967 9,186,500
15/12/2020 9,550 -0.30 ▼ -3.14 9,830 9,700 9,150 7,081 67,623,550
14/12/2020 9,830 -0.10 ▼ -1.02 9,880 9,860 9,560 8,175 80,360,250
13/12/2020 9,880 0.40 ▲ 4.05 9,500 9,900 8,850 4,914 48,550,320
11/12/2020 9,880 0.40 ▲ 4.05 9,500 9,900 8,850 4,914 48,550,320
10/12/2020 9,500 0.00 ■■ 0.00 9,500 10,100 9,500 7,154 67,963,000
09/12/2020 9,500 -0.60 ▼ -6.32 10,100 10,300 9,500 3,493 33,183,500
08/12/2020 10,100 0.10 ▲ 0.99 10,000 10,200 9,500 4,559 46,045,900
07/12/2020 10,000 0.00 ■■ 0.00 9,980 10,000 10,000 2,922 29,220,000
04/12/2020 9,980 -0.01 ▼ -0.10 9,990 9,990 9,310 29,400 293,412,000
03/12/2020 9,990 0.00 ■■ 0.00 9,990 9,990 9,310 2,523 25,204,770
02/12/2020 9,990 0.00 ■■ 0.00 9,990 9,990 9,300 1,222 12,207,780
01/12/2020 9,990 0.00 ■■ 0.00 10,000 9,990 9,300 169 1,688,310
30/11/2020 10,000 0.10 ▲ 1.00 10,000 10,100 10,000 53,540 535,400,000
27/11/2020 10,000 -0.70 ▼ -7.00 10,000 10,000 9,300 20,090 200,900,000
26/11/2020 10,000 0.40 ▲ 4.00 9,600 10,250 9,590 52,070 520,700,000
25/11/2020 9,600 -0.01 ▼ -0.10 9,600 9,600 9,590 6,900 66,240,000
24/11/2020 9,600 0.10 ▲ 1.04 9,500 9,600 9,300 32,680 313,728,000
23/11/2020 9,500 0.20 ▲ 2.11 9,300 9,500 9,300 74,350 706,325,000
20/11/2020 9,300 0.20 ▲ 2.15 9,100 9,300 9,000 6,315 58,729,500
19/11/2020 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 4,607 41,923,700
18/11/2020 9,100 0.10 ▲ 1.10 9,000 9,200 9,000 55,740 507,234,000
17/11/2020 9,000 0.20 ▲ 2.22 8,840 9,000 8,600 202 1,818,000
16/11/2020 8,840 0.10 ▲ 1.13 8,750 8,840 8,450 609 5,383,560
13/11/2020 8,750 -0.10 ▼ -1.14 8,830 8,750 8,750 120 1,050,000
12/11/2020 8,830 0.00 ■■ 0.00 8,840 8,830 8,290 23 203,090
10/11/2020 8,840 0.00 ■■ 0.00 8,850 8,840 8,300 321 2,837,640
09/11/2020 8,850 -0.20 ▼ -2.26 9,000 8,850 8,500 22 194,700
04/11/2020 9,000 0.00 ■■ 0.00 8,990 9,000 8,370 163 1,467,000
30/10/2020 8,990 -0.20 ▼ -2.22 9,200 8,990 8,560 327 2,939,730
27/10/2020 9,200 0.00 ■■ 0.00 9,210 9,200 8,570 1,498 13,781,600
26/10/2020 9,210 0.00 ■■ 0.00 9,200 9,210 8,560 315 2,901,150
24/10/2020 9,200 0.10 ▲ 1.09 9,120 9,200 9,000 558 5,133,600
23/10/2020 9,200 0.10 ▲ 1.09 9,120 9,200 9,000 558 5,133,600
21/10/2020 9,120 0.00 ■■ 0.00 9,090 9,120 8,460 420 3,830,400
20/10/2020 9,090 -0.10 ▼ -1.10 9,170 9,170 8,540 58 527,220
16/10/2020 9,170 0.00 ■■ 0.00 9,200 9,170 8,600 202 1,852,340
15/10/2020 9,200 0.00 ■■ 0.00 9,200 9,200 8,560 400 3,680,000
14/10/2020 9,200 0.20 ▲ 2.17 9,000 9,200 8,990 30 276,000
13/10/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 3,011 27,099,000
12/10/2020 9,000 -0.30 ▼ -3.33 9,300 9,350 9,000 345 3,105,000
09/10/2020 9,300 0.10 ▲ 1.08 9,240 9,400 8,650 444 4,129,200
08/10/2020 9,240 0.40 ▲ 4.33 8,800 9,240 8,700 653 6,033,720
07/10/2020 8,800 0.10 ▲ 1.14 8,710 8,980 8,400 584 5,139,200
06/10/2020 8,710 -0.60 ▼ -6.89 9,290 9,290 8,680 558 4,860,180
05/10/2020 9,290 0.00 ■■ 0.00 9,300 9,290 8,900 80 743,200
02/10/2020 9,300 0.40 ▲ 4.30 8,930 9,490 8,320 1,137 10,574,100
01/10/2020 8,930 -0.70 ▼ -7.84 9,590 9,500 8,920 1,168 10,430,240
30/09/2020 9,590 0.00 ■■ 0.00 9,600 9,900 8,930 339 3,251,010
29/09/2020 9,600 0.60 ▲ 6.25 9,000 9,630 9,490 2,050 19,680,000
28/09/2020 9,000 0.60 ▲ 6.67 8,450 9,000 8,000 880 7,920,000
25/09/2020 8,450 -0.10 ▼ -1.18 8,500 8,500 8,450 501 4,233,450
24/09/2020 8,500 -0.50 ▼ -5.88 9,000 8,800 8,500 2,030 17,255,000
23/09/2020 9,000 -0.40 ▼ -4.44 9,380 9,180 8,800 20 180,000
21/09/2020 9,380 -0.10 ▼ -1.07 9,480 9,380 8,900 614 5,759,320
18/09/2020 9,480 0.50 ▲ 5.27 9,000 9,480 9,480 40 379,200
17/09/2020 9,000 -0.60 ▼ -6.67 9,590 0 0 2,555 22,995,000
16/09/2020 9,590 0.20 ▲ 2.09 9,400 9,590 9,590 1 9,590
15/09/2020 9,400 0.40 ▲ 4.26 9,000 9,600 9,050 551 5,179,400
14/09/2020 9,000 -1.50 ▼ -16.67 10,500 10,100 9,000 2,986 26,874,000
11/09/2020 10,500 0.20 ▲ 1.90 10,300 10,900 10,300 637 6,688,500
10/09/2020 10,300 -0.50 ▼ -4.85 10,800 11,200 10,300 385 3,965,500
09/09/2020 10,800 -0.70 ▼ -6.48 11,500 11,800 10,700 4,520 48,816,000
08/09/2020 11,500 0.60 ▲ 5.22 10,900 11,500 10,900 252 2,898,000
07/09/2020 10,900 -0.20 ▼ -1.83 11,100 11,100 10,350 484 5,275,600
04/09/2020 11,100 -0.80 ▼ -7.21 11,900 11,500 11,100 1,258 13,963,800
03/09/2020 11,900 0.50 ▲ 4.20 11,400 11,900 11,400 93 1,106,700
01/09/2020 11,000 0.10 ▲ 0.91 10,900 11,400 10,850 1,399 15,389,000
31/08/2020 10,900 0.10 ▲ 0.92 10,800 10,900 10,300 705 7,684,500
29/08/2020 10,800 0.60 ▲ 5.56 10,250 10,800 9,600 438 4,730,400
28/08/2020 10,800 0.60 ▲ 5.56 10,250 10,800 9,600 438 4,730,400
27/08/2020 10,250 -0.80 ▼ -7.80 11,000 11,000 10,250 1,003 10,280,750
26/08/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 32 352,000
25/08/2020 11,000 0.10 ▲ 0.91 10,950 11,000 10,950 92 1,012,000
24/08/2020 10,950 0.40 ▲ 3.65 10,500 11,000 9,770 1,670 18,286,500
22/08/2020 10,500 -0.50 ▼ -4.76 11,000 11,000 10,500 35 367,500
21/08/2020 10,500 -0.50 ▼ -4.76 11,000 11,000 10,500 35 367,500
20/08/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 72 792,000
19/08/2020 11,000 -0.30 ▼ -2.73 11,250 11,200 10,500 356 3,916,000
18/08/2020 11,250 0.00 ■■ 0.00 11,250 11,250 11,250 30 337,500
17/08/2020 11,250 0.00 ■■ 0.00 11,250 11,250 10,550 530 5,962,500
14/08/2020 11,250 -0.10 ▼ -0.89 11,300 11,300 10,550 601 6,761,250
13/08/2020 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 34 384,200
12/08/2020 11,300 0.00 ■■ 0.00 11,300 11,650 10,550 454 5,130,200
11/08/2020 11,300 0.30 ▲ 2.65 11,000 11,400 11,000 159 1,796,700
10/08/2020 11,000 0.00 ■■ 0.00 11,000 11,500 10,600 386 4,246,000
07/08/2020 11,000 -0.40 ▼ -3.64 11,400 11,600 10,650 973 10,703,000
06/08/2020 11,400 0.10 ▲ 0.88 11,300 11,400 10,600 9,530 108,642,000
05/08/2020 11,300 0.10 ▲ 0.88 11,200 11,300 11,100 703 7,943,900
04/08/2020 11,200 0.10 ▲ 0.89 11,050 11,200 10,300 1,006 11,267,200
03/08/2020 11,050 -0.80 ▼ -7.24 11,850 11,050 11,050 3,462 38,255,100
31/07/2020 11,850 -0.90 ▼ -7.59 12,700 11,850 11,850 836 9,906,600
30/07/2020 12,700 -0.10 ▼ -0.79 12,750 12,750 11,900 1,750 22,225,000
29/07/2020 12,750 0.40 ▲ 3.14 12,350 13,000 11,500 1,046 13,336,500
28/07/2020 12,350 0.00 ■■ 0.00 12,350 12,800 11,500 4,687 57,884,450
27/07/2020 12,350 0.30 ▲ 2.43 12,100 12,500 11,700 5,025 62,058,750
25/07/2020 12,100 0.70 ▲ 5.79 11,400 12,150 11,200 5,364 64,904,400
24/07/2020 12,100 0.70 ▲ 5.79 11,400 12,150 11,200 5,364 64,904,400
23/07/2020 11,400 0.10 ▲ 0.88 11,300 11,400 11,300 1,860 21,204,000
22/07/2020 11,300 0.20 ▲ 1.77 11,150 11,400 11,150 2,684 30,329,200
21/07/2020 11,150 -0.20 ▼ -1.79 11,300 11,400 11,100 11,538 128,648,700
20/07/2020 11,300 0.30 ▲ 2.65 11,000 11,400 11,000 4,935 55,765,500
17/07/2020 11,000 0.20 ▲ 1.82 10,800 11,200 10,800 5,801 63,811,000
16/07/2020 10,800 0.40 ▲ 3.70 10,400 10,800 9,680 7,713 83,300,400
15/07/2020 10,400 0.20 ▲ 1.92 10,200 10,400 10,200 1,830 19,032,000
14/07/2020 10,200 0.00 ■■ 0.00 10,150 10,300 10,050 1,441 14,698,200
13/07/2020 10,150 0.20 ▲ 1.97 10,000 10,400 10,000 3,996 40,559,400
10/07/2020 10,000 0.40 ▲ 4.00 9,630 10,000 9,630 9,047 90,470,000
09/07/2020 9,630 0.60 ▲ 6.23 9,000 9,630 8,980 6,460 62,209,800
08/07/2020 9,000 -0.10 ▼ -1.11 9,100 9,100 9,000 3,637 32,733,000
07/07/2020 9,100 0.20 ▲ 2.20 8,890 9,200 8,890 4,037 36,736,700
06/07/2020 8,890 0.00 ■■ 0.00 8,890 8,890 8,800 1,599 14,215,110
03/07/2020 8,890 0.10 ▲ 1.12 8,800 9,000 8,650 1,380 12,268,200
02/07/2020 8,800 -0.10 ▼ -1.14 8,950 9,000 8,800 3,525 31,020,000
01/07/2020 8,950 0.00 ■■ 0.00 8,950 9,010 8,340 4,691 41,984,450
30/06/2020 8,950 0.10 ▲ 1.12 8,800 9,000 8,400 4,383 39,227,850
29/06/2020 8,800 -0.20 ▼ -2.27 9,010 9,000 8,380 3,242 28,529,600
26/06/2020 9,010 0.01 ▲ 0.11 9,000 9,630 8,500 74,850 674,398,500
25/06/2020 9,000 0.60 ▲ 6.67 8,420 9,000 8,300 18,811 169,299,000
24/06/2020 8,420 0.60 ▲ 7.13 7,870 8,420 8,420 11,584 97,537,280
23/06/2020 7,870 0.50 ▲ 6.35 7,360 7,870 7,870 1,969 15,496,030
22/06/2020 7,360 0.50 ▲ 6.79 6,880 7,360 7,350 2,952 21,726,720
19/06/2020 6,880 0.50 ▲ 7.27 6,430 6,880 5,980 6,368 43,811,840
18/06/2020 6,430 -0.50 ▼ -7.78 6,910 6,430 6,430 557 3,581,510
17/06/2020 6,910 -0.51 ▼ -7.38 7,420 6,910 6,910 12,470 86,167,700
16/06/2020 7,420 -0.60 ▼ -8.09 7,970 7,420 7,420 7,777 57,705,340
15/06/2020 7,970 -0.60 ▼ -7.53 8,560 8,000 7,970 4,077 32,493,690
12/06/2020 8,560 -0.60 ▼ -7.01 9,200 9,600 8,560 4,640 39,718,400
11/06/2020 9,200 0.60 ▲ 6.52 8,600 9,200 9,200 21,263 195,619,600
10/06/2020 8,600 0.40 ▲ 4.65 8,190 8,760 8,200 41,029 352,849,400
09/06/2020 8,190 0.50 ▲ 6.11 7,660 8,190 8,190 3,438 28,157,220
08/06/2020 7,660 0.50 ▲ 6.53 7,160 7,660 7,660 521 3,990,860
06/06/2020 7,160 0.50 ▲ 6.98 6,700 7,160 7,160 2,494 17,857,040
05/06/2020 7,160 0.50 ▲ 6.98 6,700 7,160 7,160 2,494 17,857,040
04/06/2020 6,700 0.40 ▲ 5.97 6,270 6,700 6,700 605 4,053,500
03/06/2020 6,270 0.40 ▲ 6.38 5,860 6,270 6,270 2,605 16,333,350
02/06/2020 5,860 0.40 ▲ 6.83 5,480 5,860 5,850 6,170 36,156,200
01/06/2020 5,480 0.40 ▲ 7.30 5,130 5,480 5,480 5,280 28,934,400
31/05/2020 5,130 0.30 ▲ 5.85 4,800 5,130 5,130 1,704 8,741,520
29/05/2020 5,130 0.30 ▲ 5.85 4,800 5,130 5,130 1,704 8,741,520
28/05/2020 4,800 0.30 ▲ 6.25 4,490 4,800 4,600 7,151 34,324,800
27/05/2020 4,490 0.30 ▲ 6.68 4,200 4,490 4,490 854 3,834,460
26/05/2020 4,200 0.30 ▲ 7.14 3,930 4,200 4,200 570 2,394,000
25/05/2020 3,930 0.30 ▲ 7.63 3,680 3,930 3,930 2,041 8,021,130
24/05/2020 3,680 0.20 ▲ 5.43 3,440 3,680 3,500 8,548 31,456,640
22/05/2020 3,680 0.20 ▲ 5.43 3,440 3,680 3,500 8,548 31,456,640
21/05/2020 3,440 0.00 ■■ 0.00 3,440 3,490 3,300 1,123 3,863,120
20/05/2020 3,440 0.00 ■■ 0.00 3,450 3,450 3,330 64 220,160
19/05/2020 3,450 -0.10 ▼ -2.90 3,590 3,570 3,340 131 451,950
18/05/2020 3,590 0.20 ▲ 5.57 3,400 3,590 3,590 15 53,850
17/05/2020 3,400 0.00 ■■ 0.00 3,400 3,490 3,400 340 1,156,000
15/05/2020 3,400 0.00 ■■ 0.00 3,400 3,490 3,400 340 1,156,000
14/05/2020 3,400 -0.20 ▼ -5.88 3,580 3,500 3,400 347 1,179,800
13/05/2020 3,580 0.00 ■■ 0.00 3,620 3,590 3,380 57 204,060
12/05/2020 3,620 0.00 ■■ 0.00 3,650 3,620 3,400 934 3,381,080
11/05/2020 3,650 0.00 ■■ 0.00 3,650 3,650 3,650 4 14,600
10/05/2020 3,650 0.20 ▲ 5.48 3,460 3,650 3,460 209 762,850
08/05/2020 3,650 0.20 ▲ 5.48 3,460 3,650 3,460 209 762,850
07/05/2020 3,460 0.00 ■■ 0.00 3,460 3,680 3,240 1,393 4,819,780
06/05/2020 3,460 -0.20 ▼ -5.78 3,650 3,460 3,460 1 3,460
05/05/2020 3,650 -0.10 ▼ -2.74 3,700 3,650 3,450 819 2,989,350
04/05/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 20 74,000
01/05/2020 3,700 0.20 ▲ 5.41 3,530 3,700 3,600 624 2,308,800
30/04/2020 3,700 0.20 ▲ 5.41 3,530 3,700 3,600 624 2,308,800
29/04/2020 3,700 0.20 ▲ 5.41 3,530 3,700 3,600 624 2,308,800
28/04/2020 3,530 0.20 ▲ 5.67 3,300 3,530 3,300 4,395 15,514,350
27/04/2020 3,300 -0.10 ▼ -3.03 3,400 3,400 3,260 11,999 39,596,700
26/04/2020 3,400 0.00 ■■ 0.00 3,410 3,550 3,300 357 1,213,800
24/04/2020 3,400 0.00 ■■ 0.00 3,410 3,550 3,300 357 1,213,800
23/04/2020 3,410 0.00 ■■ 0.00 3,450 3,450 3,410 110 375,100
22/04/2020 3,450 -0.10 ▼ -2.90 3,550 3,670 3,310 67 231,150
21/04/2020 3,550 -0.20 ▼ -5.63 3,700 3,700 3,450 265 940,750
20/04/2020 3,700 0.20 ▲ 5.41 3,490 3,700 3,310 316 1,169,200
19/04/2020 3,490 0.00 ■■ 0.00 3,490 3,700 3,460 31 108,190
17/04/2020 3,490 0.00 ■■ 0.00 3,490 3,700 3,460 31 108,190
16/04/2020 3,490 -0.30 ▼ -8.60 3,750 3,490 3,490 103 359,470
15/04/2020 3,750 -0.30 ▼ -8.00 4,000 3,990 3,730 515 1,931,250
14/04/2020 4,000 0.10 ▲ 2.50 3,900 4,000 4,000 1 4,000
13/04/2020 3,900 0.10 ▲ 2.56 3,820 3,900 3,560 51 198,900
12/04/2020 3,820 -0.30 ▼ -7.85 4,100 4,100 3,820 226 863,320
10/04/2020 3,820 -0.30 ▼ -7.85 4,100 4,100 3,820 226 863,320
09/04/2020 4,100 0.20 ▲ 4.88 3,910 4,100 3,640 11 45,100
08/04/2020 3,910 0.00 ■■ 0.00 3,910 3,910 3,910 3 11,730
07/04/2020 3,910 0.00 ■■ 0.00 3,910 3,910 3,910 3 11,730
06/04/2020 3,910 -0.30 ▼ -7.67 4,200 4,200 3,910 6 23,460
05/04/2020 4,200 -0.30 ▼ -7.14 4,450 4,200 4,200 1 4,200
03/04/2020 4,200 -0.30 ▼ -7.14 4,450 4,200 4,200 1 4,200
02/04/2020 4,450 0.30 ▲ 6.74 4,160 4,450 3,870 52 231,400
01/04/2020 4,450 0.30 ▲ 6.74 4,160 4,450 3,870 52 231,400
31/03/2020 4,160 0.30 ▲ 7.21 3,890 4,160 3,620 15 62,400
30/03/2020 3,890 0.00 ■■ 0.00 3,900 3,890 3,630 4 15,560
29/03/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,630 345 1,345,500
27/03/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,630 345 1,345,500
26/03/2020 3,900 0.20 ▲ 5.13 3,720 3,900 3,480 66 257,400
25/03/2020 3,900 0.20 ▲ 5.13 3,720 3,900 3,480 66 257,400
24/03/2020 3,720 -0.30 ▼ -8.06 4,000 4,000 3,720 45 167,400
23/03/2020 4,000 0.10 ▲ 2.50 3,900 4,000 3,800 7 28,000
20/03/2020 3,900 -0.10 ▼ -2.56 3,990 3,900 3,720 202 787,800
19/03/2020 3,900 -0.10 ▼ -2.56 3,990 3,900 3,720 202 787,800
18/03/2020 3,990 0.10 ▲ 2.51 3,890 3,990 3,630 10 39,900
17/03/2020 3,890 0.00 ■■ 0.00 3,900 3,890 3,630 71 276,190
16/03/2020 3,900 0.18 ▲ 4.62 3,720 3,900 3,900 10 39,000
14/03/2020 3,720 -0.28 ▼ -7.53 4,000 3,720 3,720 1,350 5,022,000
13/03/2020 3,720 -0.28 ▼ -7.53 4,000 3,720 3,720 1,350 5,022,000
12/03/2020 4,000 -0.28 ▼ -7.00 4,000 4,000 3,720 350 1,400,000
11/03/2020 4,000 0.10 ▲ 2.50 3,900 4,000 3,630 570 2,280,000
10/03/2020 3,900 -0.10 ▼ -2.56 4,000 3,900 3,900 12 46,800
05/03/2020 4,000 0.30 ▲ 7.50 3,750 4,000 3,750 4 16,000
04/03/2020 3,750 0.20 ▲ 5.33 3,510 3,750 3,750 24 90,000
03/03/2020 3,510 -0.30 ▼ -8.55 3,770 4,000 3,510 120 421,200
02/03/2020 3,770 -0.30 ▼ -7.96 4,050 3,770 3,770 1,826 6,884,020
28/02/2020 4,050 -0.30 ▼ -7.41 4,350 4,050 4,050 89 360,450
26/02/2020 4,350 0.00 ■■ 0.00 4,350 4,350 4,050 622 2,705,700
25/02/2020 4,350 0.00 ■■ 0.00 4,350 4,350 4,050 207 900,450
24/02/2020 4,350 0.30 ▲ 6.90 4,100 4,380 4,350 57 247,950
21/02/2020 4,100 -0.10 ▼ -2.44 4,200 4,300 4,100 11 45,100
20/02/2020 4,200 -0.10 ▼ -2.38 4,280 4,200 4,200 98 411,600
19/02/2020 4,280 -0.30 ▼ -7.01 4,600 4,300 4,280 602 2,576,560
15/02/2020 4,600 -0.10 ▼ -2.17 4,650 4,700 4,600 18 82,800
14/02/2020 4,600 -0.10 ▼ -2.17 4,650 4,700 4,600 18 82,800
13/02/2020 4,650 -0.40 ▼ -8.60 5,000 4,650 4,650 7 32,550
03/02/2020 5,000 0.00 ■■ 0.00 4,950 5,000 5,000 1 5,000
02/02/2020 5,000 0.00 ■■ 0.00 4,950 5,000 5,000 1 5,000
31/01/2020 5,000 0.00 ■■ 0.00 4,950 5,000 5,000 1 5,000
30/01/2020 4,950 0.20 ▲ 4.04 4,750 4,950 4,450 4 19,800
29/01/2020 4,750 0.30 ▲ 6.32 4,500 4,750 4,500 10 47,500
28/01/2020 4,750 0.30 ▲ 6.32 4,500 4,750 4,500 10 47,500
27/01/2020 4,750 0.30 ▲ 6.32 4,500 4,750 4,500 10 47,500
26/01/2020 4,750 0.30 ▲ 6.32 4,500 4,750 4,500 10 47,500
24/01/2020 4,750 0.30 ▲ 6.32 4,500 4,750 4,500 10 47,500
23/01/2020 4,750 0.30 ▲ 6.32 4,500 4,750 4,500 10 47,500
22/01/2020 4,750 0.30 ▲ 6.32 4,500 4,750 4,500 10 47,500
21/01/2020 4,500 0.25 ▲ 5.56 4,250 4,500 4,250 940 4,230,000
20/01/2020 4,250 -0.30 ▼ -7.06 4,550 4,250 4,250 5,930 25,202,500
17/01/2020 4,550 0.15 ▲ 3.30 4,400 4,550 4,550 20 91,000
16/01/2020 4,400 0.16 ▲ 3.64 4,240 4,400 4,400 10 44,000
15/01/2020 4,240 -0.01 ▼ -0.24 4,250 4,240 4,000 70 296,800
13/01/2020 4,250 0.20 ▲ 4.71 4,090 4,250 4,250 1 4,250
09/01/2020 4,090 0.00 ■■ 0.00 4,050 4,090 4,000 386 1,578,740
08/01/2020 4,050 0.00 ■■ 0.00 4,000 4,190 3,980 800 3,240,000
07/01/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2 8,000
06/01/2020 4,000 -0.10 ▼ -2.50 4,070 4,100 4,000 228 912,000
03/01/2020 4,070 -0.10 ▼ -2.46 4,150 4,070 4,000 200 814,000
02/01/2020 4,150 0.30 ▲ 7.23 3,900 4,150 4,150 1 4,150
31/12/2019 3,900 -0.10 ▼ -2.56 4,030 4,000 3,900 102 397,800
30/12/2019 4,030 0.00 ■■ 0.00 4,020 4,030 4,000 401 1,616,030
27/12/2019 4,020 0.00 ■■ 0.00 4,000 4,020 4,000 904 3,634,080
25/12/2019 4,000 0.00 ■■ 0.00 4,020 4,000 3,890 30 120,000
24/12/2019 4,020 0.00 ■■ 0.00 4,000 4,020 3,830 631 2,536,620
20/12/2019 4,000 0.01 ▲ 0.25 3,990 4,000 4,000 10 40,000
18/12/2019 3,990 -0.10 ▼ -2.51 4,050 3,990 3,860 332 1,324,680
17/12/2019 4,050 0.10 ▲ 2.47 3,960 4,050 4,050 1 4,050
16/12/2019 3,960 0.20 ▲ 5.05 3,760 3,960 3,960 1 3,960
13/12/2019 3,760 -0.30 ▼ -7.98 4,030 4,000 3,750 306 1,150,560
12/12/2019 4,030 0.00 ■■ 0.00 4,030 4,030 4,030 104 419,120
11/12/2019 4,030 0.00 ■■ 0.00 4,020 4,030 4,000 1,003 4,042,090
10/12/2019 4,020 0.00 ■■ 0.00 4,020 4,050 4,020 170 683,400
09/12/2019 4,020 0.00 ■■ 0.00 4,000 4,030 3,900 28 112,560
06/12/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,010 4,040,000
05/12/2019 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 2 8,000
04/12/2019 4,000 0.00 ■■ 0.00 3,960 0 0 4 16,000
03/12/2019 3,960 0.00 ■■ 0.00 3,930 4,000 3,710 879 3,480,840
02/12/2019 3,930 0.00 ■■ 0.00 3,910 3,950 3,650 203 797,790
29/11/2019 3,910 0.10 ▲ 2.56 3,790 4,020 3,560 122 477,020
28/11/2019 3,790 0.00 ■■ 0.00 3,800 3,860 3,550 174 659,460
27/11/2019 3,800 -0.10 ▼ -2.63 3,900 3,900 3,660 983 3,735,400
26/11/2019 3,900 0.00 ■■ 0.00 3,940 3,940 3,720 38 148,200
25/11/2019 3,940 0.00 ■■ 0.00 3,940 3,940 3,680 18 70,920
22/11/2019 3,940 0.30 ▲ 7.61 3,690 3,940 3,700 868 3,419,920
21/11/2019 3,690 -0.20 ▼ -5.42 3,900 3,700 3,650 505 1,863,450
20/11/2019 3,900 0.00 ■■ 0.00 3,900 4,080 3,650 288 1,123,200
19/11/2019 3,900 -0.20 ▼ -5.13 4,130 4,150 3,860 64 249,600
18/11/2019 4,130 0.00 ■■ 0.00 4,120 4,150 3,860 144 594,720
15/11/2019 4,120 0.00 ■■ 0.00 4,120 4,120 3,850 119 490,280
14/11/2019 4,120 0.20 ▲ 4.85 3,880 4,120 3,890 8 32,960
13/11/2019 3,880 -0.10 ▼ -2.58 3,990 4,120 3,860 247 958,360
12/11/2019 3,990 0.00 ■■ 0.00 4,000 3,990 3,750 128 510,720
11/11/2019 4,000 -0.10 ▼ -2.50 4,130 4,170 3,860 14 56,000
08/11/2019 4,130 0.00 ■■ 0.00 4,140 4,130 3,860 17 70,210
07/11/2019 4,140 0.00 ■■ 0.00 4,140 4,140 3,870 53 219,420
06/11/2019 4,140 0.00 ■■ 0.00 4,140 4,140 3,880 42 173,880
05/11/2019 4,140 0.00 ■■ 0.00 4,150 4,140 3,870 775 3,208,500
04/11/2019 4,150 0.00 ■■ 0.00 4,130 4,350 3,860 3 12,450
01/11/2019 4,130 0.30 ▲ 7.26 3,860 4,130 4,120 144 594,720
31/10/2019 3,860 -0.30 ▼ -7.77 4,150 4,150 3,860 185 714,100
30/10/2019 4,150 0.00 ■■ 0.00 4,150 4,390 4,000 129 535,350
29/10/2019 4,150 0.00 ■■ 0.00 4,150 4,150 4,000 1,065 4,419,750
28/10/2019 4,150 0.00 ■■ 0.00 4,150 4,150 4,050 505 2,095,750
25/10/2019 4,150 -0.10 ▼ -2.41 4,230 4,230 4,010 57 236,550
24/10/2019 4,230 0.00 ■■ 0.00 4,200 4,230 4,030 280 1,184,400
23/10/2019 4,200 0.00 ■■ 0.00 4,200 4,200 3,930 533 2,238,600
22/10/2019 4,200 -0.20 ▼ -4.76 4,400 4,210 4,200 88 369,600
21/10/2019 4,400 -0.10 ▼ -2.27 4,490 4,490 4,180 603 2,653,200
18/10/2019 4,490 0.00 ■■ 0.00 4,500 4,490 4,200 321 1,441,290
17/10/2019 4,500 0.00 ■■ 0.00 4,500 4,770 4,300 52 234,000
16/10/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,210 175 787,500
15/10/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,460 239 1,075,500
14/10/2019 4,500 -0.20 ▼ -4.44 4,650 4,650 4,450 150 675,000
11/10/2019 4,650 -0.20 ▼ -4.30 4,850 4,650 4,650 20 93,000
10/10/2019 4,850 0.10 ▲ 2.06 4,750 4,900 4,430 5 24,250
09/10/2019 4,750 -0.10 ▼ -2.11 4,850 4,750 4,530 334 1,586,500
08/10/2019 4,850 -0.10 ▼ -2.06 4,980 4,850 4,640 302 1,464,700
07/10/2019 4,980 0.10 ▲ 2.01 4,850 4,980 4,530 2 9,960
03/10/2019 4,850 0.00 ■■ 0.00 4,870 4,860 4,580 9 43,650
02/10/2019 4,870 0.00 ■■ 0.00 4,870 4,870 4,870 4 19,480
01/10/2019 4,870 0.00 ■■ 0.00 4,900 4,880 4,560 108 525,960
27/09/2019 4,900 0.00 ■■ 0.00 4,880 4,900 4,620 4 19,600
26/09/2019 4,880 0.20 ▲ 4.10 4,650 4,900 4,410 144 702,720
25/09/2019 4,650 -0.40 ▼ -8.60 5,000 4,700 4,650 456 2,120,400
24/09/2019 5,000 0.00 ■■ 0.00 4,980 5,000 4,700 3 15,000
23/09/2019 4,980 0.00 ■■ 0.00 4,990 4,980 4,710 5 24,900
20/09/2019 4,990 0.30 ▲ 6.01 4,700 5,000 4,600 111 553,890
19/09/2019 4,700 0.00 ■■ 0.00 4,700 5,000 4,600 104 488,800
18/09/2019 4,700 -0.10 ▼ -2.13 4,770 4,700 4,600 107 502,900
17/09/2019 4,770 -0.40 ▼ -8.39 5,120 4,770 4,770 406 1,936,620
16/09/2019 5,120 0.10 ▲ 1.95 5,000 5,150 4,660 9 46,080
13/09/2019 5,000 -0.10 ▼ -2.00 5,090 5,000 4,750 7 35,000
12/09/2019 5,090 0.10 ▲ 1.96 4,950 5,090 4,610 63 320,670
11/09/2019 4,950 0.30 ▲ 6.06 4,700 4,950 4,700 10 49,500
10/09/2019 4,520 -0.18 ▼ -3.98 4,700 4,860 4,520 10 45,200
09/09/2019 4,700 -0.10 ▼ -2.13 4,790 4,950 4,700 45 211,500
06/09/2019 4,790 0.30 ▲ 6.26 4,480 4,790 4,220 1,141 5,465,390
05/09/2019 4,480 -0.30 ▼ -6.70 4,780 4,700 4,450 336 1,505,280
04/09/2019 4,780 0.10 ▲ 2.09 4,700 4,950 4,550 57 272,460
03/09/2019 4,700 0.00 ■■ 0.00 4,710 4,710 4,400 934 4,389,800
30/08/2019 4,710 0.00 ■■ 0.00 4,700 4,710 4,420 28 131,880
29/08/2019 4,700 -0.20 ▼ -4.26 4,940 4,910 4,600 307 1,442,900
28/08/2019 4,940 0.00 ■■ 0.00 4,950 4,940 4,940 55 271,700
27/08/2019 4,950 0.00 ■■ 0.00 4,960 4,950 4,810 2 9,900
26/08/2019 4,960 0.00 ■■ 0.00 4,980 4,960 4,760 4 19,840
23/08/2019 4,980 0.00 ■■ 0.00 4,980 4,980 4,650 22 109,560
22/08/2019 4,980 0.00 ■■ 0.00 5,000 4,980 4,710 101 502,980
21/08/2019 5,000 -0.10 ▼ -2.00 5,090 5,000 4,750 371 1,855,000
20/08/2019 5,090 0.30 ▲ 5.89 4,810 5,090 4,800 64 325,760
19/08/2019 4,810 -0.30 ▼ -6.24 5,100 4,810 4,810 1 4,810
16/08/2019 5,100 0.00 ■■ 0.00 5,100 5,100 4,800 5 25,500
15/08/2019 5,100 0.30 ▲ 5.88 4,800 5,100 4,510 2 10,200
14/08/2019 4,800 -0.20 ▼ -4.17 4,980 4,970 4,800 68 326,400
13/08/2019 4,980 0.00 ■■ 0.00 4,990 4,990 4,800 53 263,940
12/08/2019 4,990 0.00 ■■ 0.00 5,040 4,990 4,990 2 9,980
09/08/2019 5,040 0.00 ■■ 0.00 5,040 5,040 5,030 106 534,240
08/08/2019 5,040 0.10 ▲ 1.98 4,900 5,040 4,990 369 1,859,760
07/08/2019 4,900 -0.10 ▼ -2.04 5,000 5,090 4,660 260 1,274,000
06/08/2019 5,000 -0.10 ▼ -2.00 5,090 5,440 4,990 215 1,075,000
05/08/2019 5,090 0.30 ▲ 5.89 4,800 5,090 4,990 236 1,201,240
02/08/2019 4,800 -0.30 ▼ -6.25 5,050 5,340 4,700 3,764 18,067,200
01/08/2019 5,050 -0.40 ▼ -7.92 5,420 5,050 5,050 211 1,065,550
31/07/2019 5,420 0.00 ■■ 0.00 5,430 5,420 5,050 501 2,715,420
30/07/2019 5,430 0.00 ■■ 0.00 5,460 5,430 5,090 411 2,231,730
29/07/2019 5,460 0.00 ■■ 0.00 5,490 5,460 5,120 121 660,660
25/07/2019 5,490 0.00 ■■ 0.00 5,490 5,490 5,110 25 137,250
24/07/2019 5,490 0.00 ■■ 0.00 5,480 5,490 5,110 1,783 9,788,670
22/07/2019 5,480 0.00 ■■ 0.00 5,470 5,480 5,300 1,760 9,644,800
19/07/2019 5,470 0.00 ■■ 0.00 5,480 5,480 5,100 508 2,778,760
18/07/2019 5,480 0.00 ■■ 0.00 5,490 5,480 5,110 63 345,240
16/07/2019 5,490 0.20 ▲ 3.64 5,280 5,490 5,000 50 274,500
15/07/2019 5,280 0.00 ■■ 0.00 5,280 5,280 4,920 706 3,727,680
11/07/2019 5,280 -0.10 ▼ -1.89 5,390 5,280 5,020 466 2,460,480
10/07/2019 5,390 0.10 ▲ 1.86 5,300 5,390 5,390 3 16,170
09/07/2019 5,300 0.20 ▲ 3.77 5,100 5,300 4,810 21 111,300
08/07/2019 5,100 -0.30 ▼ -5.88 5,380 5,100 5,010 967 4,931,700
05/07/2019 5,380 0.00 ■■ 0.00 5,390 5,380 5,020 364 1,958,320
04/07/2019 5,390 -0.10 ▼ -1.86 5,500 5,390 5,120 202 1,088,780
03/07/2019 5,500 0.40 ▲ 7.27 5,150 5,500 5,500 1 5,500
02/07/2019 5,150 -0.10 ▼ -1.94 5,250 5,350 5,150 12 61,800
01/07/2019 5,250 -0.30 ▼ -5.71 5,500 5,250 5,120 465 2,441,250
28/06/2019 5,500 0.00 ■■ 0.00 5,450 5,500 5,500 1 5,500
27/06/2019 5,450 0.30 ▲ 5.50 5,120 5,450 5,120 160 872,000
26/06/2019 5,120 0.00 ■■ 0.00 5,120 5,120 5,120 113 578,560
25/06/2019 5,120 -0.40 ▼ -7.81 5,500 5,120 5,120 115 588,800
24/06/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,120 458 2,519,000
21/06/2019 5,500 0.30 ▲ 5.45 5,180 5,500 5,500 1 5,500
20/06/2019 5,180 0.00 ■■ 0.00 5,200 5,180 4,840 13 67,340
19/06/2019 5,200 0.10 ▲ 1.92 5,090 5,200 4,910 114 592,800
18/06/2019 5,090 0.00 ■■ 0.00 5,090 5,090 4,900 211 1,073,990
17/06/2019 5,090 0.00 ■■ 0.00 5,070 5,090 5,050 500 2,545,000
16/06/2019 5,090 0.00 ■■ 0.00 5,070 5,090 5,050 500 2,545,000
14/06/2019 5,090 0.00 ■■ 0.00 5,070 5,090 5,050 500 2,545,000
13/06/2019 5,070 0.20 ▲ 3.94 4,900 5,070 5,070 1 5,070
11/06/2019 5,080 0.00 ■■ 0.00 5,090 5,080 4,900 21 106,680
10/06/2019 5,090 0.10 ▲ 1.96 5,000 5,090 5,090 1 5,090
09/06/2019 5,000 -0.10 ▼ -2.00 5,090 5,000 4,740 23 115,000
07/06/2019 5,000 -0.10 ▼ -2.00 5,090 5,000 4,740 23 115,000
04/06/2019 5,090 0.00 ■■ 0.00 5,100 5,090 4,880 12 61,080
03/06/2019 5,090 0.00 ■■ 0.00 5,100 5,090 4,880 12 61,080
02/06/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 60 306,000
31/05/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 60 306,000
30/05/2019 5,100 0.00 ■■ 0.00 5,050 5,100 5,000 111 566,100
29/05/2019 5,050 -0.10 ▼ -1.98 5,190 5,050 4,950 63 318,150
28/05/2019 5,190 0.10 ▲ 1.93 5,090 5,190 4,980 386 2,003,340
27/05/2019 5,090 0.10 ▲ 1.96 5,000 5,090 5,000 39 198,510
26/05/2019 5,000 0.00 ■■ 0.00 4,960 5,120 4,980 369 1,845,000
24/05/2019 5,000 0.00 ■■ 0.00 4,960 5,120 4,980 369 1,845,000
23/05/2019 4,960 -0.20 ▼ -4.03 5,110 5,100 4,800 767 3,804,320
22/05/2019 5,110 0.00 ■■ 0.00 5,120 5,140 5,000 5 25,550
21/05/2019 5,120 0.00 ■■ 0.00 5,140 5,120 5,000 51 261,120
20/05/2019 5,140 0.10 ▲ 1.95 5,040 5,140 4,710 183 940,620
19/05/2019 5,040 -0.10 ▼ -1.98 5,160 5,200 4,800 12 60,480
17/05/2019 5,040 -0.10 ▼ -1.98 5,160 5,200 4,800 12 60,480
16/05/2019 5,160 0.00 ■■ 0.00 5,180 5,160 5,100 116 598,560
15/05/2019 5,180 0.00 ■■ 0.00 5,180 5,180 5,180 1 5,180
14/05/2019 5,180 0.00 ■■ 0.00 5,190 5,180 4,830 17 88,060
13/05/2019 5,190 0.00 ■■ 0.00 5,230 5,190 4,870 11 57,090
12/05/2019 5,230 0.00 ■■ 0.00 5,280 5,230 4,940 31 162,130
10/05/2019 5,230 0.00 ■■ 0.00 5,280 5,230 4,940 31 162,130
09/05/2019 5,280 0.00 ■■ 0.00 5,240 5,280 5,010 550 2,904,000
08/05/2019 5,240 0.10 ▲ 1.91 5,100 5,380 5,000 116 607,840
07/05/2019 5,100 -0.20 ▼ -3.92 5,260 5,330 5,010 835 4,258,500
06/05/2019 5,260 0.00 ■■ 0.00 5,300 5,260 5,200 2,346 12,339,960
05/05/2019 5,300 0.10 ▲ 1.89 5,200 5,350 5,200 48 254,400
03/05/2019 5,300 0.10 ▲ 1.89 5,200 5,350 5,200 48 254,400
02/05/2019 5,200 -0.30 ▼ -5.77 5,500 5,490 5,120 1,951 10,145,200
01/05/2019 5,500 -0.10 ▼ -1.82 5,560 5,900 5,300 3,456 19,008,000
30/04/2019 5,500 -0.10 ▼ -1.82 5,560 5,900 5,300 3,456 19,008,000
29/04/2019 5,500 -0.10 ▼ -1.82 5,560 5,900 5,300 3,456 19,008,000
28/04/2019 5,500 -0.10 ▼ -1.82 5,560 5,900 5,300 3,456 19,008,000
26/04/2019 5,500 -0.10 ▼ -1.82 5,560 5,900 5,300 3,456 19,008,000
25/04/2019 5,560 0.40 ▲ 7.19 5,200 5,560 5,200 436 2,424,160
24/04/2019 5,200 0.00 ■■ 0.00 5,200 5,200 4,840 38 197,600
23/04/2019 5,200 -0.10 ▼ -1.92 5,320 5,320 5,100 888 4,617,600
22/04/2019 5,320 0.00 ■■ 0.00 5,320 5,320 5,160 203 1,079,960
21/04/2019 5,320 0.00 ■■ 0.00 5,360 5,330 5,320 1,094 5,820,080
19/04/2019 5,320 0.00 ■■ 0.00 5,360 5,330 5,320 1,094 5,820,080
18/04/2019 5,360 -0.10 ▼ -1.87 5,500 5,390 5,200 177 948,720
17/04/2019 5,500 0.10 ▲ 1.82 5,360 5,550 5,100 522 2,871,000
16/04/2019 5,360 0.30 ▲ 5.60 5,030 5,380 5,070 610 3,269,600
15/04/2019 5,030 -0.40 ▼ -7.95 5,400 5,550 5,030 1,644 8,269,320
12/04/2019 5,030 -0.40 ▼ -7.95 5,400 5,550 5,030 1,644 8,269,320
11/04/2019 5,400 -0.10 ▼ -1.85 5,550 5,540 5,400 62 334,800
10/04/2019 5,550 0.00 ■■ 0.00 5,590 5,550 5,410 30 166,500
09/04/2019 5,590 0.20 ▲ 3.58 5,430 5,590 5,590 2 11,180
08/04/2019 5,430 0.00 ■■ 0.00 5,450 5,500 5,400 239 1,297,770
05/04/2019 5,450 -0.10 ▼ -1.83 5,600 5,600 5,450 51 277,950
04/04/2019 5,600 0.00 ■■ 0.00 5,610 5,740 5,400 16 89,600
03/04/2019 5,610 0.00 ■■ 0.00 5,590 5,710 5,610 5 28,050
02/04/2019 5,590 -0.10 ▼ -1.79 5,670 5,600 5,590 201 1,123,590
01/04/2019 5,670 -0.10 ▼ -1.76 5,750 5,740 5,430 15 85,050
29/03/2019 5,750 0.20 ▲ 3.48 5,600 5,750 5,410 2 11,500
28/03/2019 5,600 0.00 ■■ 0.00 5,640 5,600 5,400 95 532,000
27/03/2019 5,640 0.00 ■■ 0.00 5,670 5,750 5,400 214 1,206,960
26/03/2019 5,670 0.40 ▲ 7.05 5,320 5,670 4,960 57 323,190
25/03/2019 5,320 0.00 ■■ 0.00 5,370 5,600 5,320 378 2,010,960
22/03/2019 5,370 -0.40 ▼ -7.45 5,750 5,730 5,350 41 220,170
21/03/2019 5,750 0.30 ▲ 5.22 5,500 5,750 5,270 12 69,000
20/03/2019 5,500 0.10 ▲ 1.82 5,400 5,770 5,410 75 412,500
19/03/2019 5,400 -0.30 ▼ -5.56 5,730 5,700 5,340 285 1,539,000
18/03/2019 5,730 0.00 ■■ 0.00 5,730 5,800 5,330 244 1,398,120
16/03/2019 5,950 -0.03 ▼ -0.50 5,750 5,730 5,500 170 1,011,500
15/03/2019 5,730 0.00 ■■ 0.00 5,750 5,730 5,500 62 355,260
14/03/2019 5,750 0.00 ■■ 0.00 5,800 5,790 5,750 86 494,500
13/03/2019 5,960 -0.03 ▼ -0.50 5,990 6,100 5,600 960 5,721,600
12/03/2019 5,800 -0.20 ▼ -3.45 6,040 5,900 5,620 349 2,024,200
11/03/2019 6,040 0.40 ▲ 6.62 5,650 6,040 5,700 6 36,240
08/03/2019 6,080 0.00 ■■ 0.00 6,080 6,080 6,080 10 60,800
07/03/2019 5,650 0.00 ■■ 0.00 5,700 5,650 5,400 251 1,418,150
06/03/2019 5,700 0.10 ▲ 1.75 5,600 5,700 5,400 97 552,900
05/03/2019 5,600 -0.20 ▼ -3.57 5,780 5,600 5,600 11 61,600
04/03/2019 6,090 0.10 ▲ 1.64 5,990 6,190 6,090 210 1,278,900
01/03/2019 5,780 0.30 ▲ 5.19 5,500 5,800 5,780 24 138,720
28/02/2019 5,500 0.00 ■■ 0.00 5,500 5,790 5,500 752 4,136,000
27/02/2019 5,500 0.00 ■■ 0.00 5,490 5,500 5,400 89 489,500
26/02/2019 5,490 0.30 ▲ 5.46 5,220 5,490 4,920 160 878,400
25/02/2019 5,220 0.00 ■■ 0.00 5,200 5,540 5,200 411 2,145,420
22/02/2019 5,200 -0.10 ▼ -1.92 5,290 5,340 5,200 67 348,400
21/02/2019 5,290 0.00 ■■ 0.00 5,300 5,300 5,010 482 2,549,780
20/02/2019 5,300 0.00 ■■ 0.00 5,340 5,310 5,270 49 259,700
19/02/2019 5,340 0.00 ■■ 0.00 5,350 5,340 5,260 2 10,680
18/02/2019 5,350 0.00 ■■ 0.00 5,380 5,350 5,300 220 1,177,000
16/02/2019 5,950 -0.03 ▼ -0.50 5,210 5,380 5,250 170 1,011,500
15/02/2019 5,380 0.20 ▲ 3.72 5,210 5,380 5,250 44 236,720
14/02/2019 5,210 0.10 ▲ 1.92 5,100 5,350 5,200 14 72,940
13/02/2019 5,100 -0.30 ▼ -5.88 5,350 5,490 5,100 57 290,700
12/02/2019 5,350 0.30 ▲ 5.61 5,100 5,350 4,760 26 139,100
11/02/2019 5,100 -0.20 ▼ -3.92 5,300 5,300 5,100 2 10,200
01/02/2019 5,300 -0.10 ▼ -1.89 5,430 5,700 5,210 4 21,200
31/01/2019 5,430 -0.40 ▼ -7.37 5,830 5,630 5,430 23 124,890
30/01/2019 5,830 0.10 ▲ 1.72 5,750 5,830 5,350 239 1,393,370
29/01/2019 5,750 -0.10 ▼ -1.74 5,850 5,750 5,750 10 57,500
28/01/2019 5,850 0.40 ▲ 6.84 5,490 5,850 5,200 103 602,550
25/01/2019 5,490 0.20 ▲ 3.64 5,310 5,490 5,100 577 3,167,730
24/01/2019 5,310 -0.30 ▼ -5.65 5,570 5,880 5,310 3,000 15,930,000
23/01/2019 5,570 -0.40 ▼ -7.18 5,920 5,890 5,550 119,000 662,830,000
22/01/2019 5,920 0.00 ■■ 0.00 5,930 5,920 5,920 74,000 438,080,000
21/01/2019 5,930 -0.02 ▼ -0.34 5,950 5,930 5,540 2,420 14,350,600
16/01/2019 5,950 -0.03 ▼ -0.50 5,980 5,950 5,700 170 1,011,500
15/01/2019 5,980 -0.18 ▼ -3.01 5,980 5,980 5,800 120 717,600
14/01/2019 5,980 -0.11 ▼ -1.84 6,090 6,000 5,670 800 4,784,000
11/01/2019 6,090 0.06 ▲ 0.99 6,030 6,090 5,800 80 487,200
10/01/2019 6,030 -0.03 ▼ -0.50 6,060 6,030 5,700 670 4,040,100
09/01/2019 6,060 -0.02 ▼ -0.33 6,080 6,060 6,060 20 121,200
08/01/2019 6,080 0.00 ■■ 0.00 6,080 6,080 6,080 10 60,800
07/01/2019 6,080 -0.01 ▼ -0.16 6,090 6,200 5,710 70 425,600
04/01/2019 6,090 0.10 ▲ 1.64 5,990 6,190 6,090 210 1,278,900
03/01/2019 5,990 0.06 ▲ 1.00 5,930 6,000 5,900 60 359,400
02/01/2019 5,930 -0.44 ▼ -7.42 6,370 6,340 5,930 600 3,558,000
28/12/2018 6,370 0.27 ▲ 4.24 6,100 6,370 6,200 4,510 28,728,700
27/12/2018 6,100 0.30 ▲ 4.92 5,800 6,100 6,100 550 3,355,000
26/12/2018 5,800 0.10 ▲ 1.72 5,700 5,800 5,310 1,660 9,628,000
25/12/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 4,000 22,800,000
24/12/2018 5,700 -0.36 ▼ -6.32 5,700 5,700 5,340 20 114,000
21/12/2018 5,700 0.05 ▲ 0.88 5,700 5,750 5,700 700 3,990,000
20/12/2018 5,700 -0.13 ▼ -2.28 5,830 5,980 5,700 420 2,394,000
19/12/2018 5,830 -0.05 ▼ -0.86 5,880 5,830 5,470 480 2,798,400
18/12/2018 5,880 0.09 ▲ 1.53 5,790 5,950 5,790 1,080 6,350,400
17/12/2018 5,790 0.10 ▲ 1.73 5,690 5,790 5,320 450 2,605,500
14/12/2018 5,690 -0.27 ▼ -4.75 5,960 5,900 5,600 270 1,536,300
13/12/2018 5,960 -0.03 ▼ -0.50 5,990 6,100 5,600 960 5,721,600
12/12/2018 5,990 0.31 ▲ 5.18 5,680 5,990 5,990 20 119,800
11/12/2018 5,680 0.37 ▲ 6.51 5,310 5,680 5,310 2,610 14,824,800
10/12/2018 5,310 -0.39 ▼ -7.34 5,700 6,000 5,310 3,750 19,912,500
07/12/2018 5,700 -0.27 ▼ -4.74 5,970 5,990 5,700 2,650 15,105,000
06/12/2018 5,970 0.02 ▲ 0.34 5,950 5,980 5,550 90 537,300
05/12/2018 5,950 -0.05 ▼ -0.84 6,000 6,040 5,600 680 4,046,000
04/12/2018 6,000 -0.40 ▼ -6.67 6,000 6,040 5,590 4,600 27,600,000
03/12/2018 6,000 0.10 ▲ 1.67 5,900 6,100 6,000 180 1,080,000
29/11/2018 5,900 -0.12 ▼ -2.03 6,020 6,260 5,810 590 3,481,000
28/11/2018 6,020 0.37 ▲ 6.15 5,650 6,030 5,800 1,350 8,127,000
27/11/2018 5,650 0.38 ▲ 6.73 5,650 6,040 5,650 5,010 28,306,500
26/11/2018 5,650 -0.45 ▼ -7.96 6,100 6,000 5,650 2,280 12,882,000
23/11/2018 6,670 0.00 ■■ 0.00 6,670 6,670 6,670 30 200,100
22/11/2018 6,670 -0.02 ▼ -0.30 6,690 6,690 6,500 3,070 20,476,900
21/11/2018 6,690 0.08 ▲ 1.20 6,610 6,690 6,410 1,790 11,975,100
20/11/2018 6,610 -0.21 ▼ -3.18 6,610 6,610 6,400 230 1,520,300
16/11/2018 6,610 -0.01 ▼ -0.15 6,620 6,620 6,300 4,540 30,009,400
15/11/2018 6,620 0.12 ▲ 1.81 6,500 6,720 6,500 5,250 34,755,000
14/11/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
13/11/2018 6,500 -0.19 ▼ -2.92 6,690 6,950 6,320 540 3,510,000
12/11/2018 6,690 0.19 ▲ 2.84 6,500 6,690 6,400 3,110 20,805,900
09/11/2018 6,500 -0.15 ▼ -2.31 6,650 6,500 6,500 110 715,000
08/11/2018 6,650 -0.03 ▼ -0.45 6,680 6,650 6,650 10 66,500
07/11/2018 6,680 -0.02 ▼ -0.30 6,700 6,680 6,500 7,700 51,436,000
06/11/2018 6,700 0.24 ▲ 3.58 6,460 6,700 6,480 7,890 52,863,000
05/11/2018 6,460 -0.13 ▼ -2.01 6,590 6,690 6,460 4,250 27,455,000
02/11/2018 6,590 0.14 ▲ 2.12 6,450 6,670 6,450 6,720 44,284,800
01/11/2018 6,450 -0.02 ▼ -0.31 6,470 6,490 6,350 400 2,580,000
31/10/2018 6,470 0.01 ▲ 0.15 6,470 6,480 6,470 1,060 6,858,200
30/10/2018 6,470 0.15 ▲ 2.32 6,320 6,470 6,330 2,980 19,280,600
29/10/2018 6,320 -0.17 ▼ -2.69 6,490 6,390 6,300 5,530 34,949,600
26/10/2018 6,490 0.03 ▲ 0.46 6,460 6,490 6,320 2,270 14,732,300
25/10/2018 6,460 -0.01 ▼ -0.15 6,470 6,460 6,400 1,000 6,460,000
24/10/2018 6,470 -0.01 ▼ -0.15 6,480 6,470 6,290 2,850 18,439,500
23/10/2018 6,480 0.13 ▲ 2.01 6,350 6,480 6,290 6,420 41,601,600
22/10/2018 6,350 -0.22 ▼ -3.46 6,570 6,480 6,350 140 889,000
19/10/2018 6,570 -0.02 ▼ -0.30 6,570 6,570 6,210 8,340 54,793,800
17/10/2018 6,570 0.27 ▲ 4.11 6,300 6,740 6,300 11,390 74,832,300
16/10/2018 6,300 -0.40 ▼ -6.35 6,700 6,680 6,300 6,980 43,974,000
15/10/2018 6,700 0.32 ▲ 4.78 6,380 6,700 6,300 8,620 57,754,000
14/10/2018 6,380 -0.12 ▼ -1.88 6,500 6,500 6,050 19,860 126,706,800
12/10/2018 6,380 -0.12 ▼ -1.88 6,500 6,500 6,050 19,860 126,706,800
11/10/2018 6,500 -0.05 ▼ -0.77 6,550 6,600 6,400 5,800 37,700,000
10/10/2018 6,550 -0.25 ▼ -3.82 6,800 6,550 6,500 1,690 11,069,500
09/10/2018 6,800 -0.10 ▼ -1.47 6,900 6,900 6,800 310 2,108,000
08/10/2018 6,900 0.30 ▲ 4.35 6,600 6,900 6,400 7,000 48,300,000
05/10/2018 6,600 -0.20 ▼ -3.03 6,800 7,000 6,600 3,930 25,938,000
04/10/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 15,010 102,068,000
03/10/2018 6,800 -0.19 ▼ -2.79 6,990 6,900 6,800 21,740 147,832,000
02/10/2018 6,990 0.08 ▲ 1.14 6,910 6,990 6,900 9,710 67,872,900
01/10/2018 6,910 0.12 ▲ 1.74 6,790 6,910 6,850 3,380 23,355,800
28/09/2018 6,790 0.09 ▲ 1.33 6,700 6,980 6,700 1,620 10,999,800
27/09/2018 6,700 -0.12 ▼ -1.79 6,820 6,820 6,550 13,580 90,986,000
26/09/2018 6,820 -0.07 ▼ -1.03 6,890 6,820 6,550 120 818,400
25/09/2018 6,890 0.39 ▲ 5.66 6,500 6,890 6,500 1,720 11,850,800
24/09/2018 6,500 -0.02 ▼ -0.31 6,520 6,520 6,500 6,800 44,200,000
21/09/2018 6,520 -0.04 ▼ -0.61 6,560 6,520 6,510 1,810 11,801,200
20/09/2018 6,560 0.21 ▲ 3.20 6,350 6,560 6,490 5,590 36,670,400
19/09/2018 6,350 -0.15 ▼ -2.36 6,500 6,590 6,350 12,390 78,676,500
18/09/2018 6,500 0.10 ▲ 1.54 6,400 6,500 6,390 11,650 75,725,000
17/09/2018 6,400 -0.10 ▼ -1.56 6,500 6,620 6,300 5,310 33,984,000
14/09/2018 6,500 -0.05 ▼ -0.77 6,550 6,740 6,450 1,290 8,385,000
13/09/2018 6,550 -0.05 ▼ -0.76 6,600 6,550 6,200 3,270 21,418,500
12/09/2018 6,600 0.02 ▲ 0.30 6,580 6,740 6,400 5,850 38,610,000
11/09/2018 6,580 -0.05 ▼ -0.76 6,630 6,580 6,400 7,150 47,047,000
10/09/2018 6,630 0.33 ▲ 4.98 6,300 6,720 6,310 3,030 20,088,900
09/09/2018 6,300 -0.16 ▼ -2.54 6,460 6,390 6,300 2,360 14,868,000
07/09/2018 6,300 -0.16 ▼ -2.54 6,460 6,390 6,300 2,360 14,868,000
06/09/2018 6,460 0.01 ▲ 0.15 6,450 6,460 6,300 2,400 15,504,000
05/09/2018 6,450 0.15 ▲ 2.33 6,300 6,480 6,300 7,610 49,084,500
04/09/2018 6,300 0.15 ▲ 2.38 6,300 6,450 6,300 26,440 166,572,000
31/08/2018 6,300 0.01 ▲ 0.16 6,300 6,400 6,300 2,260 14,238,000
30/08/2018 6,300 0.01 ▲ 0.16 6,300 6,400 6,300 4,930 31,059,000
29/08/2018 6,300 0.10 ▲ 1.59 6,200 6,300 6,300 2,900 18,270,000
28/08/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 2,750 17,050,000
27/08/2018 6,200 -0.15 ▼ -2.42 6,350 6,490 6,190 2,730 16,926,000
24/08/2018 6,350 -0.04 ▼ -0.63 6,390 6,390 6,350 840 5,334,000
23/08/2018 6,390 0.19 ▲ 2.97 6,200 6,490 6,200 1,060 6,773,400
22/08/2018 6,200 -0.04 ▼ -0.65 6,240 6,450 6,200 11,810 73,222,000
21/08/2018 6,240 -0.11 ▼ -1.76 6,350 6,490 6,210 390 2,433,600
20/08/2018 6,350 -0.20 ▼ -3.15 6,550 6,550 6,350 640 4,064,000
18/08/2018 6,550 -0.35 ▼ -5.34 6,550 6,580 6,200 7,590 49,714,500
17/08/2018 6,550 -0.35 ▼ -5.34 6,550 6,580 6,200 7,590 49,714,500
16/08/2018 6,550 0.15 ▲ 2.29 6,400 6,550 6,550 10 65,500
15/08/2018 6,400 -0.16 ▼ -2.50 6,560 6,560 6,400 1,040 6,656,000
14/08/2018 6,560 0.08 ▲ 1.22 6,480 6,590 6,400 9,920 65,075,200
13/08/2018 6,480 0.03 ▲ 0.46 6,450 6,550 6,110 6,390 41,407,200
10/08/2018 6,450 0.13 ▲ 2.02 6,320 6,450 6,300 3,130 20,188,500
09/08/2018 6,320 -0.18 ▼ -2.85 6,500 6,490 6,320 9,610 60,735,200
08/08/2018 6,500 -0.05 ▼ -0.77 6,550 6,500 6,300 3,150 20,475,000
07/08/2018 6,550 0.17 ▲ 2.60 6,380 6,600 6,350 410 2,685,500
06/08/2018 6,380 -0.12 ▼ -1.88 6,500 6,590 6,380 1,660 10,590,800
03/08/2018 6,500 -0.14 ▼ -2.15 6,640 6,630 6,500 1,410 9,165,000
02/08/2018 6,640 -0.01 ▼ -0.15 6,650 6,640 6,600 140 929,600
01/08/2018 6,650 0.09 ▲ 1.35 6,560 6,750 6,300 7,850 52,202,500
31/07/2018 6,560 -0.01 ▼ -0.15 6,560 6,890 6,300 6,620 43,427,200
30/07/2018 6,560 -0.34 ▼ -5.18 6,900 6,900 6,550 5,110 33,521,600
27/07/2018 6,900 -0.21 ▼ -3.04 7,110 7,050 6,720 860 5,934,000
26/07/2018 7,110 -0.01 ▼ -0.14 7,110 7,110 6,720 9,020 64,132,200
25/07/2018 7,110 -0.09 ▼ -1.27 7,200 7,220 6,700 31,530 224,178,300
24/07/2018 7,200 0.01 ▲ 0.14 7,190 7,250 6,710 5,640 40,608,000
23/07/2018 7,190 0.31 ▲ 4.31 6,880 7,350 6,800 11,020 79,233,800
22/07/2018 6,880 0.09 ▲ 1.31 6,790 6,880 6,400 20,610 141,796,800
20/07/2018 6,880 0.09 ▲ 1.31 6,790 6,880 6,400 20,610 141,796,800
19/07/2018 6,790 0.29 ▲ 4.27 6,500 6,800 6,360 5,030 34,153,700
18/07/2018 6,500 0.12 ▲ 1.85 6,380 6,500 6,300 11,630 75,595,000
17/07/2018 6,380 0.08 ▲ 1.25 6,300 6,400 6,210 1,060 6,762,800
16/07/2018 6,300 0.05 ▲ 0.79 6,250 6,400 6,200 17,060 107,478,000
15/07/2018 6,250 0.13 ▲ 2.08 6,120 6,270 6,150 17,860 111,625,000
13/07/2018 6,250 0.13 ▲ 2.08 6,120 6,270 6,150 17,860 111,625,000
12/07/2018 6,120 -0.27 ▼ -4.41 6,390 6,280 6,110 850 5,202,000
11/07/2018 6,390 -0.01 ▼ -0.16 6,400 6,430 6,200 5,360 34,250,400
10/07/2018 6,400 -0.03 ▼ -0.47 6,430 6,400 6,400 30 192,000
09/07/2018 6,430 -0.01 ▼ -0.16 6,440 6,500 6,060 12,210 78,510,300
06/07/2018 6,440 -0.02 ▼ -0.31 6,440 6,600 6,200 1,580 10,175,200
05/07/2018 6,440 -0.24 ▼ -3.73 6,440 6,600 6,200 11,920 76,764,800
04/07/2018 6,440 -0.05 ▼ -0.78 6,440 6,440 6,300 10,610 68,328,400
03/07/2018 6,440 -0.05 ▼ -0.78 6,490 6,490 6,300 7,610 49,008,400
02/07/2018 6,490 0.13 ▲ 2.00 6,360 6,490 6,150 13,690 88,848,100
30/06/2018 6,360 -0.06 ▼ -0.94 6,360 0 0 11,570 73,585,200
29/06/2018 6,360 -0.06 ▼ -0.94 6,360 6,360 6,000 11,570 73,585,200
28/06/2018 6,360 0.07 ▲ 1.10 6,290 6,360 6,280 10,980 69,832,800
27/06/2018 6,290 0.01 ▲ 0.16 6,280 6,300 6,030 14,290 89,884,100
26/06/2018 6,280 -0.13 ▼ -2.07 6,280 6,280 6,150 10,390 65,249,200
25/06/2018 6,280 0.18 ▲ 2.87 6,100 6,450 6,000 48,320 303,449,600
23/06/2018 6,100 0.10 ▲ 1.64 6,000 6,300 6,000 37,580 229,238,000
22/06/2018 6,100 0.10 ▲ 1.64 6,000 6,300 6,000 37,580 229,238,000
21/06/2018 6,000 -0.30 ▼ -5.00 6,300 6,300 6,000 5,510 33,060,000
20/06/2018 6,300 0.10 ▲ 1.59 6,200 6,390 6,200 4,060 25,578,000
19/06/2018 6,200 -0.30 ▼ -4.84 6,200 6,250 5,900 28,240 175,088,000
18/06/2018 6,200 -0.39 ▼ -6.29 6,590 6,590 6,150 37,920 235,104,000
15/06/2018 6,590 -0.02 ▼ -0.30 6,610 6,650 6,170 39,430 259,843,700
14/06/2018 6,610 0.14 ▲ 2.12 6,470 6,870 6,200 2,900 19,169,000
13/06/2018 6,470 0.14 ▲ 2.16 6,330 6,650 6,000 9,460 61,206,200
12/06/2018 6,330 -0.47 ▼ -7.42 6,800 6,800 6,330 57,610 364,671,300
11/06/2018 6,800 -0.10 ▼ -1.47 6,800 7,000 6,700 9,230 62,764,000
09/06/2018 6,800 0.07 ▲ 1.03 6,730 6,860 6,600 26,080 177,344,000
08/06/2018 6,800 0.07 ▲ 1.03 6,730 6,860 6,600 26,080 177,344,000
07/06/2018 6,730 0.34 ▲ 5.05 6,390 6,830 6,300 53,440 359,651,200
06/06/2018 6,390 -0.01 ▼ -0.16 6,400 6,400 6,260 11,160 71,312,400
05/06/2018 6,400 -0.18 ▼ -2.81 6,400 6,500 6,210 5,800 37,120,000
04/06/2018 6,400 -0.10 ▼ -1.56 6,400 6,460 6,000 7,870 50,368,000
01/06/2018 6,400 0.30 ▲ 4.69 6,100 6,460 6,100 21,820 139,648,000
31/05/2018 6,100 0.09 ▲ 1.48 6,100 6,480 6,000 5,890 35,929,000
30/05/2018 6,100 -0.20 ▼ -3.28 6,300 6,200 5,860 30,690 187,209,000
29/05/2018 6,300 -0.02 ▼ -0.32 6,320 6,690 5,950 33,080 208,404,000
28/05/2018 6,320 -0.47 ▼ -7.44 6,790 6,780 6,320 25,910 163,751,200
25/05/2018 6,790 0.39 ▲ 5.74 6,400 6,800 6,140 4,910 33,338,900
24/05/2018 6,400 0.24 ▲ 3.75 6,160 6,500 6,010 3,270 20,928,000
23/05/2018 6,160 -0.30 ▼ -4.87 6,460 6,460 6,050 19,730 121,536,800
22/05/2018 6,460 -0.48 ▼ -7.43 6,940 6,900 6,460 72,870 470,740,200
21/05/2018 6,940 0.14 ▲ 2.02 6,800 6,990 6,360 11,000 76,340,000
18/05/2018 6,800 -0.30 ▼ -4.41 6,800 7,090 6,500 26,840 182,512,000
17/05/2018 6,800 -0.37 ▼ -5.44 7,170 7,050 6,800 25,250 171,700,000
16/05/2018 7,170 -0.28 ▼ -3.91 7,450 7,350 6,930 43,150 309,385,500
15/05/2018 7,450 -0.04 ▼ -0.54 7,490 7,500 7,000 3,480 25,926,000
14/05/2018 7,490 0.09 ▲ 1.20 7,400 7,550 7,300 1,450 10,860,500
13/05/2018 7,400 -0.24 ▼ -3.24 7,640 7,400 7,110 17,760 131,424,000
11/05/2018 7,400 -0.24 ▼ -3.24 7,640 7,400 7,110 17,760 131,424,000
10/05/2018 7,640 0.05 ▲ 0.65 7,590 7,690 7,400 650 4,966,000
09/05/2018 7,590 0.35 ▲ 4.61 7,240 7,600 7,450 8,650 65,653,500
08/05/2018 7,240 -0.53 ▼ -7.32 7,770 7,740 7,230 91,140 659,853,600
07/05/2018 7,770 -0.01 ▼ -0.13 7,780 8,190 7,400 6,930 53,846,100
04/05/2018 7,780 0.10 ▲ 1.29 7,680 7,780 7,400 8,920 69,397,600
03/05/2018 7,680 -0.02 ▼ -0.26 7,700 7,800 7,300 6,640 50,995,200
02/05/2018 7,700 -0.19 ▼ -2.47 7,890 7,980 7,700 42,520 327,404,000
27/04/2018 7,890 0.20 ▲ 2.53 7,690 8,100 7,200 29,560 233,228,400
26/04/2018 7,690 0.41 ▲ 5.33 7,280 7,780 6,900 30,110 231,545,900
24/04/2018 7,280 -0.52 ▼ -7.14 7,800 7,970 7,280 26,030 189,498,400
23/04/2018 7,800 -0.19 ▼ -2.44 7,990 8,340 7,440 40,290 314,262,000
22/04/2018 7,990 -0.26 ▼ -3.25 7,990 8,300 7,630 3,680 29,403,200
20/04/2018 7,990 -0.26 ▼ -3.25 7,990 8,300 7,630 3,680 29,403,200
19/04/2018 7,990 -0.41 ▼ -5.13 8,400 8,300 7,820 79,570 635,764,300
18/04/2018 8,400 -0.63 ▼ -7.50 9,030 9,450 8,400 66,560 559,104,000
13/04/2018 9,270 0.22 ▲ 2.37 9,050 9,670 8,600 28,790 266,883,300
12/04/2018 9,050 -0.35 ▼ -3.87 9,400 9,950 9,000 12,760 115,478,000
11/04/2018 9,400 -0.60 ▼ -6.38 10,000 10,000 9,400 22,330 209,902,000
10/04/2018 10,000 -0.30 ▼ -3.00 10,300 10,400 9,710 49,750 497,500,000
09/04/2018 10,300 -0.20 ▼ -1.94 10,500 10,850 10,100 20,880 215,064,000
06/04/2018 10,500 -0.50 ▼ -4.76 11,000 11,000 10,250 115,030 1,207,815,000
05/04/2018 11,000 -0.20 ▼ -1.82 11,200 11,500 10,600 32,450 356,950,000
04/04/2018 11,200 0.05 ▲ 0.45 11,150 11,900 10,600 52,300 585,760,000
03/04/2018 11,150 -0.05 ▼ -0.45 11,200 11,500 10,800 19,530 217,759,500
02/04/2018 11,200 -0.50 ▼ -4.46 11,700 12,300 10,900 106,990 1,198,288,000
30/03/2018 11,700 0.75 ▲ 6.41 10,950 11,700 11,700 17,010 199,017,000
29/03/2018 10,950 0.70 ▲ 6.39 10,250 10,950 10,250 22,070 241,666,500
28/03/2018 10,250 -0.75 ▼ -7.32 11,000 10,400 10,250 142,020 1,455,705,000
27/03/2018 11,000 -0.80 ▼ -7.27 11,800 11,600 11,000 76,600 842,600,000
26/03/2018 11,800 -0.85 ▼ -7.20 12,650 12,850 11,800 114,740 1,353,932,000
23/03/2018 12,650 -0.95 ▼ -7.51 13,600 13,900 12,650 65,870 833,255,500
22/03/2018 13,600 -0.10 ▼ -0.74 13,700 14,400 13,000 93,380 1,269,968,000
21/03/2018 13,700 -0.70 ▼ -5.11 14,400 15,000 13,400 57,730 790,901,000
20/03/2018 14,400 0.90 ▲ 6.25 13,500 14,400 13,600 192,320 2,769,408,000
19/03/2018 13,500 0.85 ▲ 6.30 12,650 13,500 12,000 145,590 1,965,465,000
16/03/2018 12,650 -0.95 ▼ -7.51 13,600 14,550 12,650 399,460 5,053,169,000
15/03/2018 13,600 0.85 ▲ 6.25 12,750 13,600 13,500 70,500 958,800,000
14/03/2018 12,750 0.80 ▲ 6.27 11,950 12,750 12,600 64,490 822,247,500
13/03/2018 11,950 0.75 ▲ 6.28 11,200 11,950 11,200 191,210 2,284,959,500
12/03/2018 11,200 1.35 ▲ 12.05 9,850 10,500 9,550 89,670 1,004,304,000
09/03/2018 10,500 0.65 ▲ 6.19 9,850 10,500 9,550 137,970 1,448,685,000
08/03/2018 9,850 -0.40 ▼ -4.06 10,250 10,400 9,850 48,640 479,104,000
07/03/2018 10,250 -0.75 ▼ -7.32 11,000 11,300 10,250 222,770 2,283,392,500
06/03/2018 11,000 -0.20 ▼ -1.82 11,200 11,950 10,500 266,460 2,931,060,000
05/03/2018 11,200 0.70 ▲ 6.25 10,500 11,200 11,200 70,200 786,240,000
02/03/2018 10,500 0.68 ▲ 6.48 9,820 10,500 10,000 290,490 3,050,145,000
01/03/2018 9,820 0.64 ▲ 6.52 9,180 9,820 9,820 73,600 722,752,000
28/02/2018 9,180 0.60 ▲ 6.54 8,580 9,180 9,180 58,120 533,541,600
27/02/2018 8,580 0.56 ▲ 6.53 8,020 8,580 8,580 89,680 769,454,400
26/02/2018 8,020 0.52 ▲ 6.48 7,500 8,020 7,600 94,500 757,890,000
23/02/2018 7,500 -0.05 ▼ -0.67 7,550 7,600 7,500 19,020 142,650,000
22/02/2018 7,550 -0.12 ▼ -1.59 7,670 7,550 7,500 6,370 48,093,500
21/02/2018 7,670 0.22 ▲ 2.87 7,450 7,670 7,080 10,590 81,225,300
13/02/2018 7,450 0.10 ▲ 1.34 7,350 7,470 6,850 8,520 63,474,000
12/02/2018 7,350 -0.09 ▼ -1.22 7,440 7,670 7,000 13,990 102,826,500
09/02/2018 7,440 -0.20 ▼ -2.69 7,640 7,500 7,180 9,620 71,572,800
08/02/2018 7,640 0.05 ▲ 0.65 7,640 7,800 7,640 7,020 53,632,800
07/02/2018 7,640 0.45 ▲ 5.89 7,190 7,690 7,300 4,580 34,991,200
06/02/2018 7,200 0.01 ▲ 0.14 7,190 0 0 16,000 115,200,000
05/02/2018 7,190 -0.51 ▼ -7.09 7,700 7,700 7,190 30,580 219,870,200
02/02/2018 7,700 0.29 ▲ 3.77 7,410 7,700 7,370 29,800 229,460,000
01/02/2018 7,410 -0.37 ▼ -4.99 7,780 7,800 7,410 9,910 73,433,100
31/01/2018 7,780 0.32 ▲ 4.11 7,460 7,900 7,000 42,960 334,228,800
30/01/2018 7,460 0.48 ▲ 6.43 6,980 7,460 6,990 78,500 585,610,000
29/01/2018 6,980 0.14 ▲ 2.01 6,840 6,990 6,600 59,490 415,240,200
26/01/2018 6,840 0.24 ▲ 3.51 6,600 6,900 6,600 1,590 10,875,600
25/01/2018 6,600 -0.10 ▼ -1.52 6,700 6,900 6,300 8,580 56,628,000
24/01/2018 6,590 -0.26 ▼ -3.95 6,850 6,970 6,400 11,020 72,621,800
22/01/2018 6,700 -0.15 ▼ -2.24 6,850 6,970 6,400 12,030 80,601,000
19/01/2018 6,850 -0.12 ▼ -1.75 6,970 6,970 6,530 4,090 28,016,500
18/01/2018 6,970 0.12 ▲ 1.72 6,850 6,990 6,410 1,660 11,570,200
17/01/2018 6,850 0.15 ▲ 2.19 6,700 6,850 6,700 34,160 233,996,000
16/01/2018 6,700 0.20 ▲ 2.99 6,500 6,700 6,500 15,040 100,768,000
15/01/2018 6,500 -0.29 ▼ -4.46 6,790 6,890 6,500 12,880 83,720,000
12/01/2018 6,790 -0.08 ▼ -1.18 6,790 6,800 6,700 12,010 81,547,900
11/01/2018 6,790 0.14 ▲ 2.06 6,650 6,850 6,650 26,440 179,527,600
10/01/2018 6,650 0.15 ▲ 2.26 6,500 6,800 6,310 3,220 21,413,000
09/01/2018 6,500 -0.40 ▼ -6.15 6,900 7,000 6,500 41,420 269,230,000
08/01/2018 6,900 -0.10 ▼ -1.45 7,000 7,480 6,900 6,000 41,400,000
05/01/2018 7,000 0.25 ▲ 3.57 6,750 7,220 6,750 6,760 47,320,000
04/01/2018 6,750 -0.50 ▼ -7.41 7,250 7,200 6,750 53,910 363,892,500
03/01/2018 7,250 -0.53 ▼ -7.31 7,780 7,730 7,240 39,150 283,837,500
02/01/2018 7,780 -0.20 ▼ -2.57 7,980 8,400 7,430 34,840 271,055,200
29/12/2017 7,980 0.52 ▲ 6.52 7,460 7,980 7,900 124,660 994,786,800
28/12/2017 7,460 0.48 ▲ 6.43 6,980 7,460 7,000 119,440 891,022,400
27/12/2017 6,980 0.45 ▲ 6.45 6,530 6,980 6,980 24,090 168,148,200
26/12/2017 6,530 0.42 ▲ 6.43 6,110 6,530 6,150 36,720 239,781,600
25/12/2017 6,110 -0.29 ▼ -4.75 6,400 6,800 6,010 29,840 182,322,400
22/12/2017 6,400 0.01 ▲ 0.16 6,390 6,400 6,200 3,120 19,968,000
21/12/2017 6,390 0.05 ▲ 0.78 6,340 6,390 6,300 8,450 53,995,500
20/12/2017 6,340 0.30 ▲ 4.73 6,040 6,400 6,000 1,090 6,910,600
19/12/2017 6,380 0.37 ▲ 5.80 6,010 6,380 6,380 10 63,800
18/12/2017 6,200 0.11 ▲ 1.77 6,090 6,200 6,200 14,910 92,442,000
15/12/2017 6,110 -0.27 ▼ -4.42 6,380 6,400 6,110 110 672,100
14/12/2017 6,250 -0.30 ▼ -4.80 6,550 6,500 6,250 3,340 20,875,000
13/12/2017 6,250 -0.30 ▼ -4.80 6,550 6,250 6,250 10 62,500
12/12/2017 6,600 -0.09 ▼ -1.36 6,690 6,600 6,600 500 3,300,000
11/12/2017 6,730 0.34 ▲ 5.05 6,390 6,730 6,730 10 67,300
08/12/2017 6,260 -0.05 ▼ -0.80 6,310 6,400 6,260 3,730 23,349,800
07/12/2017 6,260 0.09 ▲ 1.44 6,310 6,400 6,300 1,730 10,829,800
05/12/2017 6,650 -0.11 ▼ -1.63 6,500 6,790 6,290 22,090 146,898,500
04/12/2017 6,760 -0.09 ▼ -1.31 6,550 6,800 6,500 14,320 96,803,200
01/12/2017 6,850 0.00 ■■ 0.00 6,600 6,860 6,410 9,020 61,787,000
30/11/2017 6,850 -0.03 ▼ -0.44 6,980 6,990 6,500 28,020 191,937,000
29/11/2017 6,880 0.29 ▲ 4.40 7,000 7,000 6,510 3,680 25,318,400
28/11/2017 6,590 0.00 ■■ 0.00 6,500 6,680 6,450 6,910 45,536,900
27/11/2017 6,590 0.00 ■■ 0.00 6,590 6,700 6,400 1,580 10,412,200
24/11/2017 6,590 0.19 ▲ 2.97 6,300 6,590 6,300 11,020 72,621,800
23/11/2017 6,400 -0.22 ▼ -3.32 6,270 6,800 6,270 8,370 53,568,000
22/11/2017 6,620 -0.09 ▼ -1.34 6,700 6,900 6,360 14,760 97,711,200
21/11/2017 6,710 -0.31 ▼ -4.42 7,000 7,100 6,710 9,560 64,147,600
20/11/2017 7,020 -0.07 ▼ -0.99 7,090 7,100 6,800 12,400 87,048,000
17/11/2017 7,090 0.13 ▲ 1.87 6,960 7,400 6,960 1,500 10,635,000
16/11/2017 6,960 0.45 ▲ 6.91 6,590 6,960 6,410 4,810 33,477,600
15/11/2017 6,510 -0.47 ▼ -6.73 6,610 6,900 6,510 12,370 80,528,700
14/11/2017 6,980 0.00 ■■ 0.00 7,200 7,200 6,620 2,560 17,868,800
13/11/2017 6,980 -0.32 ▼ -4.38 7,290 7,300 6,790 22,180 154,816,400
10/11/2017 7,300 0.00 ■■ 0.00 7,200 7,300 7,010 7,930 57,889,000
09/11/2017 7,300 0.00 ■■ 0.00 7,350 7,350 7,300 3,110 22,703,000
08/11/2017 7,300 -0.05 ▼ -0.68 7,300 7,350 7,250 5,990 43,727,000
07/11/2017 7,350 -0.05 ▼ -0.68 7,350 7,350 7,030 1,870 13,744,500
06/11/2017 7,400 0.05 ▲ 0.68 7,250 7,400 7,250 17,290 127,946,000
03/11/2017 7,350 -0.09 ▼ -1.21 7,440 7,440 6,930 5,740 42,189,000
02/11/2017 7,440 0.24 ▲ 3.33 7,440 7,440 7,440 240 1,785,600
01/11/2017 7,200 0.20 ▲ 2.86 7,180 7,200 7,000 4,700 33,840,000
31/10/2017 7,000 -0.48 ▼ -6.42 7,500 7,650 7,000 13,340 93,380,000
30/10/2017 7,480 -0.18 ▼ -2.35 7,500 7,500 7,200 5,180 38,746,400
27/10/2017 7,660 0.06 ▲ 0.79 7,750 7,760 7,400 16,660 127,615,600
26/10/2017 7,600 -0.20 ▼ -2.56 7,800 7,970 7,300 9,730 73,948,000
25/10/2017 7,800 0.35 ▲ 4.70 7,480 7,890 7,480 30,270 236,106,000
24/10/2017 7,450 0.05 ▲ 0.68 7,000 7,500 7,000 10,430 77,703,500
23/10/2017 7,400 0.10 ▲ 1.37 7,450 7,450 6,900 3,890 28,786,000
20/10/2017 7,300 -0.15 ▼ -2.01 7,020 7,400 7,020 5,550 40,515,000
19/10/2017 7,450 -0.05 ▼ -0.67 7,600 7,600 6,980 16,220 120,839,000
18/10/2017 7,500 -0.06 ▼ -0.79 7,670 7,670 7,500 1,370 10,275,000
17/10/2017 7,560 0.09 ▲ 1.20 7,500 7,600 7,460 22,850 172,746,000
16/10/2017 7,470 -0.28 ▼ -3.61 7,600 7,700 7,450 7,330 54,755,100
13/10/2017 7,750 -0.05 ▼ -0.64 7,800 7,800 7,600 13,580 105,245,000
12/10/2017 7,800 0.02 ▲ 0.26 7,890 7,890 7,800 5,370 41,886,000
11/10/2017 7,780 -0.22 ▼ -2.75 8,000 8,000 7,510 4,610 35,865,800
10/10/2017 8,000 0.15 ▲ 1.91 7,820 8,000 7,810 1,420 11,360,000
09/10/2017 7,850 -0.15 ▼ -1.88 8,000 8,420 7,800 4,100 32,185,000
06/10/2017 8,000 -0.90 ▼ -10.11 8,100 8,100 7,900 18,300 146,400,000
05/10/2017 8,900 -0.10 ▼ -1.11 8,900 9,500 8,900 76,710 682,719,000
04/10/2017 9,000 0.11 ▲ 1.24 8,850 9,150 8,270 25,390 228,510,000
03/10/2017 8,890 -0.29 ▼ -3.16 9,150 9,150 8,890 23,770 211,315,300
02/10/2017 9,180 0.09 ▲ 0.99 9,200 9,200 9,000 12,440 114,199,200
29/09/2017 9,090 -0.01 ▼ -0.11 9,180 9,180 9,000 20,490 186,254,100
28/09/2017 9,100 0.10 ▲ 1.11 8,870 9,100 8,870 35,320 321,412,000
27/09/2017 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 27,070 243,630,000
26/09/2017 9,000 -0.14 ▼ -1.53 9,100 9,190 8,950 98,960 890,640,000
25/09/2017 9,140 0.04 ▲ 0.44 9,050 9,300 9,050 17,850 163,149,000
22/09/2017 9,100 0.05 ▲ 0.55 9,050 9,200 9,050 29,000 263,900,000
21/09/2017 9,050 -0.23 ▼ -2.48 9,370 9,370 9,050 96,170 870,338,500
20/09/2017 9,280 0.37 ▲ 4.15 8,910 9,400 8,910 50,850 471,888,000
19/09/2017 8,910 -0.09 ▼ -1.00 8,810 9,000 8,800 18,930 168,666,300
18/09/2017 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 46,400 417,600,000
15/09/2017 9,000 -0.25 ▼ -2.70 9,230 9,230 9,000 47,490 427,410,000
14/09/2017 9,250 -0.08 ▼ -0.86 9,590 9,590 9,100 95,330 881,802,500
13/09/2017 9,330 0.61 ▲ 7.00 9,330 9,330 9,100 251,410 2,345,655,300
12/09/2017 8,720 -0.20 ▼ -2.24 8,920 8,920 8,720 3,730 32,525,600
11/09/2017 8,920 -0.03 ▼ -0.34 8,950 8,950 8,700 3,550 31,666,000
08/09/2017 8,950 -0.15 ▼ -1.65 9,000 9,000 8,720 3,070 27,476,500
07/09/2017 9,100 0.29 ▲ 3.29 8,720 9,100 8,720 2,430 22,113,000
06/09/2017 8,810 -0.07 ▼ -0.79 8,710 8,900 8,710 15,400 135,674,000
05/09/2017 8,880 -0.01 ▼ -0.11 8,800 8,880 8,750 4,330 38,450,400
01/09/2017 8,890 0.01 ▲ 0.11 8,700 8,890 8,700 460 4,089,400
31/08/2017 8,880 0.00 ■■ 0.00 8,660 8,880 8,650 14,230 126,362,400
30/08/2017 8,880 0.02 ▲ 0.23 8,700 9,000 8,650 1,140 10,123,200
29/08/2017 8,860 -0.02 ▼ -0.23 8,700 8,860 8,650 6,440 57,058,400
28/08/2017 8,880 0.00 ■■ 0.00 8,800 8,880 8,550 19,800 175,824,000
25/08/2017 8,880 0.02 ▲ 0.23 8,850 8,900 8,850 170 1,509,600
24/08/2017 8,860 0.01 ▲ 0.11 8,900 8,900 8,750 16,310 144,506,600
23/08/2017 8,850 0.01 ▲ 0.11 8,720 8,890 8,720 10,990 97,261,500
22/08/2017 8,840 -0.04 ▼ -0.45 8,880 8,880 8,700 14,730 130,213,200
21/08/2017 8,880 0.07 ▲ 0.79 8,800 8,880 8,750 3,740 33,211,200
18/08/2017 8,810 -0.12 ▼ -1.34 8,930 8,930 8,800 10,990 96,821,900
17/08/2017 8,930 -0.02 ▼ -0.22 8,770 8,940 8,770 15,910 142,076,300
16/08/2017 8,950 0.15 ▲ 1.70 8,750 8,990 8,720 26,500 237,175,000
15/08/2017 8,800 -0.42 ▼ -4.56 9,000 9,000 8,800 7,400 65,120,000
14/08/2017 9,220 0.36 ▲ 4.06 8,860 9,220 8,840 22,630 208,648,600
11/08/2017 8,860 0.00 ■■ 0.00 8,850 8,890 8,800 42,310 374,866,600
10/08/2017 8,860 -0.02 ▼ -0.23 8,950 8,950 8,790 50,750 449,645,000
09/08/2017 8,880 0.06 ▲ 0.68 8,820 9,000 8,800 21,290 189,055,200
08/08/2017 8,820 -0.02 ▼ -0.23 8,820 8,920 8,820 22,840 201,448,800
07/08/2017 8,840 0.01 ▲ 0.11 8,810 8,890 8,650 40,410 357,224,400
04/08/2017 8,830 -0.33 ▼ -3.60 9,110 9,110 8,780 67,790 598,585,700
03/08/2017 9,160 0.16 ▲ 1.78 9,000 9,340 8,800 15,420 141,247,200
02/08/2017 9,000 -0.65 ▼ -6.74 9,650 9,650 9,000 84,100 756,900,000
01/08/2017 9,650 0.56 ▲ 6.16 9,720 9,720 9,200 241,860 2,333,949,000
31/07/2017 9,090 0.59 ▲ 6.94 9,090 9,090 9,090 65,710 597,303,900
28/07/2017 8,500 0.33 ▲ 4.04 8,050 8,500 8,050 21,590 183,515,000
27/07/2017 8,170 0.16 ▲ 2.00 8,000 8,170 8,000 10,130 82,762,100
26/07/2017 8,010 -0.17 ▼ -2.08 8,300 8,300 8,010 6,880 55,108,800
25/07/2017 8,180 0.18 ▲ 2.25 8,010 8,190 8,000 8,150 66,667,000
24/07/2017 8,000 -0.20 ▼ -2.44 8,190 8,190 7,950 8,670 69,360,000
21/07/2017 8,200 -0.02 ▼ -0.24 8,220 8,290 7,900 24,220 198,604,000
20/07/2017 8,220 -0.02 ▼ -0.24 7,900 8,250 7,900 1,420 11,672,400
19/07/2017 8,240 -0.13 ▼ -1.55 8,120 8,350 8,000 29,110 239,866,400
18/07/2017 8,370 -0.02 ▼ -0.24 8,390 8,400 8,210 4,510 37,748,700
17/07/2017 8,390 0.00 ■■ 0.00 8,390 8,390 8,210 1,320 11,074,800
14/07/2017 8,390 0.19 ▲ 2.32 8,200 8,590 8,200 11,750 98,582,500
13/07/2017 8,200 0.04 ▲ 0.49 8,400 8,410 8,200 9,700 79,540,000
12/07/2017 8,160 -0.20 ▼ -2.39 8,310 8,450 8,160 9,900 80,784,000
11/07/2017 8,360 0.19 ▲ 2.33 8,170 8,740 8,170 3,800 31,768,000
10/07/2017 8,170 0.04 ▲ 0.49 8,030 8,400 8,030 8,480 69,281,600
07/07/2017 8,130 -0.18 ▼ -2.17 8,200 8,450 8,130 27,240 221,461,200
06/07/2017 8,310 -0.15 ▼ -1.77 8,460 8,460 8,250 26,800 222,708,000
05/07/2017 8,460 0.04 ▲ 0.48 8,410 8,500 8,400 26,100 220,806,000
04/07/2017 8,420 -0.28 ▼ -3.22 8,500 8,690 8,400 31,510 265,314,200
03/07/2017 8,700 -0.17 ▼ -1.92 8,870 8,870 8,400 37,130 323,031,000
30/06/2017 8,870 0.00 ■■ 0.00 8,850 9,100 8,650 57,700 511,799,000
29/06/2017 8,870 0.28 ▲ 3.26 9,180 9,180 8,870 81,650 724,235,500
28/06/2017 8,590 0.56 ▲ 6.97 8,250 8,590 8,250 113,550 975,394,500
27/06/2017 8,030 0.21 ▲ 2.69 7,830 8,200 7,830 34,650 278,239,500
26/06/2017 7,820 0.02 ▲ 0.26 8,000 8,000 7,820 5,750 44,965,000
23/06/2017 7,800 -0.10 ▼ -1.27 8,100 8,100 7,800 8,420 65,676,000
22/06/2017 7,900 -0.30 ▼ -3.66 8,200 8,200 7,850 2,690 21,251,000
21/06/2017 8,200 0.20 ▲ 2.50 7,800 8,560 7,800 30,780 252,396,000
20/06/2017 8,000 0.14 ▲ 1.78 8,300 8,300 7,900 5,210 41,680,000
19/06/2017 7,860 -0.44 ▼ -5.30 8,500 8,500 7,860 3,280 25,780,800
16/06/2017 8,300 -0.20 ▼ -2.35 8,150 8,300 8,000 25,710 213,393,000
15/06/2017 8,500 -0.15 ▼ -1.73 8,650 8,650 8,500 47,240 401,540,000
14/06/2017 8,650 0.15 ▲ 1.76 8,900 8,900 8,210 14,550 125,857,500
13/06/2017 8,500 0.51 ▲ 6.38 7,850 8,540 7,850 69,960 594,660,000
12/06/2017 7,990 0.14 ▲ 1.78 7,850 8,000 7,850 11,930 95,320,700
09/06/2017 7,850 0.00 ■■ 0.00 7,990 7,990 7,760 8,840 69,394,000
08/06/2017 7,850 -0.05 ▼ -0.63 7,850 7,850 7,650 6,430 50,475,500
07/06/2017 7,900 -0.10 ▼ -1.25 8,000 8,000 7,600 42,510 335,829,000
06/06/2017 8,000 0.47 ▲ 6.24 7,460 8,050 7,460 48,700 389,600,000
05/06/2017 7,530 -0.12 ▼ -1.57 7,900 7,900 7,480 9,950 74,923,500
02/06/2017 7,650 0.10 ▲ 1.32 7,650 7,650 7,650 110 841,500
01/06/2017 7,550 -0.05 ▼ -0.66 7,990 7,990 7,550 8,780 66,289,000
31/05/2017 7,600 -0.05 ▼ -0.65 7,700 7,700 7,600 16,140 122,664,000
30/05/2017 7,650 -0.08 ▼ -1.03 7,710 7,900 7,650 16,220 124,083,000
29/05/2017 7,730 -0.07 ▼ -0.90 7,800 7,900 7,710 17,770 137,362,100
26/05/2017 7,800 -0.30 ▼ -3.70 7,900 8,140 7,800 27,570 215,046,000
25/05/2017 8,100 -0.10 ▼ -1.22 8,290 8,290 7,800 16,350 132,435,000
24/05/2017 8,200 0.10 ▲ 1.23 8,100 8,390 7,540 17,260 141,532,000
23/05/2017 8,100 0.09 ▲ 1.12 8,480 8,480 7,450 56,890 460,809,000
22/05/2017 8,010 -0.39 ▼ -4.64 8,400 8,400 8,000 33,810 270,818,100
19/05/2017 8,400 -0.01 ▼ -0.12 8,210 8,500 8,210 23,100 194,040,000
18/05/2017 8,410 -0.24 ▼ -2.77 8,500 9,250 8,120 76,680 644,878,800
17/05/2017 8,650 0.00 ■■ 0.00 8,600 8,700 8,150 4,610 39,876,500
16/05/2017 8,650 0.52 ▲ 6.40 8,200 8,690 8,200 62,750 542,787,500
15/05/2017 8,130 0.13 ▲ 1.62 8,000 8,200 7,500 52,320 425,361,600
09/05/2017 8,170 -0.61 ▼ -6.95 8,780 8,780 8,170 103,540 845,921,800
08/05/2017 8,780 0.00 ■■ 0.00 8,300 9,300 8,300 64,220 563,851,600
05/05/2017 8,780 -0.66 ▼ -6.99 9,440 9,440 8,780 84,060 738,046,800
04/05/2017 9,440 0.61 ▲ 6.91 9,440 9,440 8,900 239,200 2,258,048,000
03/05/2017 8,830 0.57 ▲ 6.90 8,830 8,830 8,830 34,610 305,606,300
28/04/2017 8,260 0.54 ▲ 6.99 8,200 8,260 7,920 195,100 1,611,526,000
27/04/2017 7,720 0.50 ▲ 6.93 7,720 7,720 7,720 10,940 84,456,800
26/04/2017 7,220 0.47 ▲ 6.96 6,950 7,220 6,300 144,650 1,044,373,000
25/04/2017 6,750 0.21 ▲ 3.21 6,990 6,990 6,100 119,820 808,785,000
24/04/2017 6,540 0.42 ▲ 6.86 6,540 6,540 6,540 12,580 82,273,200
21/04/2017 6,120 0.40 ▲ 6.99 6,120 6,120 6,120 12,320 75,398,400
20/04/2017 5,720 0.37 ▲ 6.92 5,720 5,720 5,720 23,790 136,078,800
19/04/2017 5,350 0.35 ▲ 7.00 5,000 5,350 5,000 21,960 117,486,000
18/04/2017 5,000 0.30 ▲ 6.38 5,020 5,020 5,000 92,920 464,600,000
17/04/2017 4,700 0.30 ▲ 6.82 4,500 4,700 4,500 54,240 254,928,000
14/04/2017 4,400 0.25 ▲ 6.02 4,150 4,400 4,000 3,300 14,520,000
13/04/2017 4,150 -0.05 ▼ -1.19 4,300 4,300 4,150 17,300 71,795,000
12/04/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 2,810 11,802,000
11/04/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 460 1,932,000
10/04/2017 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 640 2,688,000
07/04/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
05/04/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 120 516,000
04/04/2017 4,300 0.00 ■■ 0.00 4,050 4,300 4,050 1,110 4,773,000
03/04/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,000 940 4,042,000
31/03/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,050 13,000 55,900,000
30/03/2017 4,300 -0.16 ▼ -3.59 4,150 4,300 4,150 7,810 33,583,000
29/03/2017 4,460 0.27 ▲ 6.44 4,000 4,460 4,000 860 3,835,600
28/03/2017 4,190 0.00 ■■ 0.00 4,000 4,190 4,000 5,110 21,410,900
27/03/2017 4,190 -0.07 ▼ -1.64 4,260 4,400 4,000 2,260 9,469,400
24/03/2017 4,260 0.06 ▲ 1.43 4,000 4,260 4,000 17,860 76,083,600
23/03/2017 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 10 42,000
22/03/2017 4,000 0.00 ■■ 0.00 4,000 4,200 4,000 23,870 95,480,000
21/03/2017 4,000 -0.29 ▼ -6.76 4,290 4,290 4,000 6,260 25,040,000
20/03/2017 4,290 0.19 ▲ 4.63 4,000 4,290 4,000 20 85,800
17/03/2017 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 3,320 13,612,000
16/03/2017 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 2,000 8,000,000
15/03/2017 4,100 -0.20 ▼ -4.65 4,200 4,200 4,000 2,620 10,742,000
14/03/2017 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 70 301,000
13/03/2017 4,300 0.10 ▲ 2.38 4,000 4,300 4,000 520 2,236,000
10/03/2017 4,200 -0.10 ▼ -2.33 4,300 4,300 4,000 3,450 14,490,000
09/03/2017 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 1,740 7,482,000
08/03/2017 4,300 0.00 ■■ 0.00 4,100 4,500 4,100 14,380 61,834,000
07/03/2017 4,300 -0.20 ▼ -4.44 4,190 4,300 4,190 3,050 13,115,000
06/03/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 30 135,000
03/03/2017 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 10 45,000
02/03/2017 4,300 -0.10 ▼ -2.27 4,100 4,300 4,100 1,410 6,063,000
01/03/2017 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 1,460 6,424,000
28/02/2017 4,400 0.10 ▲ 2.33 4,600 4,600 4,200 7,200 31,680,000
27/02/2017 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 4,000 17,200,000
24/02/2017 4,400 0.10 ▲ 2.33 4,110 4,400 4,110 12,260 53,944,000
23/02/2017 4,300 -0.10 ▼ -2.27 4,300 4,300 4,110 2,570 11,051,000
22/02/2017 4,400 -0.11 ▼ -2.44 4,200 4,400 4,200 1,040 4,576,000
21/02/2017 4,510 0.00 ■■ 0.00 4,210 4,510 4,200 2,060 9,290,600
20/02/2017 4,510 0.29 ▲ 6.87 4,220 4,510 4,220 4,320 19,483,200
17/02/2017 4,220 0.00 ■■ 0.00 4,220 4,220 4,220 1,620 6,836,400
16/02/2017 4,220 0.02 ▲ 0.48 3,910 4,220 3,910 2,880 12,153,600
15/02/2017 4,200 0.06 ▲ 1.45 4,100 4,200 3,870 5,100 21,420,000
14/02/2017 4,140 -0.31 ▼ -6.97 4,140 4,350 4,140 2,430 10,060,200
13/02/2017 4,450 0.25 ▲ 5.95 3,910 4,450 3,910 3,650 16,242,500
10/02/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 2,680 11,256,000
09/02/2017 4,200 0.01 ▲ 0.24 4,200 4,200 3,900 2,860 12,012,000
08/02/2017 4,190 -0.01 ▼ -0.24 3,910 4,490 3,910 890 3,729,100
07/02/2017 4,200 0.00 ■■ 0.00 4,490 4,490 3,910 90 378,000
06/02/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
03/02/2017 4,200 -0.27 ▼ -6.04 4,160 4,770 4,160 3,740 15,708,000
02/02/2017 4,470 -0.33 ▼ -6.88 4,470 4,470 4,470 40 178,800
25/01/2017 4,800 -0.05 ▼ -1.03 4,800 4,800 4,800 100 480,000
24/01/2017 4,850 -0.11 ▼ -2.22 4,890 4,890 4,850 2,010 9,748,500
23/01/2017 4,960 0.00 ■■ 0.00 4,960 4,960 4,960 0 0
20/01/2017 4,960 0.00 ■■ 0.00 4,960 4,960 4,960 0 0
19/01/2017 4,960 0.00 ■■ 0.00 4,960 4,960 4,960 0 0
18/01/2017 4,960 0.00 ■■ 0.00 4,960 4,960 4,960 0 0
17/01/2017 4,960 0.00 ■■ 0.00 4,960 5,300 4,960 3,740 18,550,400
16/01/2017 4,960 0.30 ▲ 6.44 4,960 4,960 4,960 10 49,600
13/01/2017 4,660 0.00 ■■ 0.00 4,660 4,660 4,660 0 0
12/01/2017 4,660 0.00 ■■ 0.00 4,660 4,660 4,660 0 0
11/01/2017 4,660 0.00 ■■ 0.00 4,660 4,660 4,660 0 0
10/01/2017 4,660 0.30 ▲ 6.88 4,660 4,660 4,660 280 1,304,800
09/01/2017 4,360 0.00 ■■ 0.00 4,360 4,360 4,360 0 0
06/01/2017 4,360 0.26 ▲ 6.34 4,360 4,360 4,360 10 43,600
05/01/2017 4,100 0.00 ■■ 0.00 3,820 4,100 3,820 610 2,501,000
04/01/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
03/01/2017 4,100 0.20 ▲ 5.13 4,000 4,100 4,000 540 2,214,000
30/12/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
29/12/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,630 45,300 176,670,000
28/12/2016 3,900 0.00 ■■ 0.00 3,710 3,900 3,710 510 1,989,000
27/12/2016 3,900 -0.19 ▼ -4.65 3,900 3,900 3,900 110 429,000
26/12/2016 4,090 0.01 ▲ 0.25 3,900 4,090 3,900 1,130 4,621,700
23/12/2016 4,080 0.00 ■■ 0.00 4,080 4,080 4,080 100 408,000
22/12/2016 4,080 0.00 ■■ 0.00 4,080 4,080 4,080 0 0
21/12/2016 4,080 0.00 ■■ 0.00 4,080 4,080 4,080 0 0
20/12/2016 4,080 -0.01 ▼ -0.24 3,810 4,080 3,810 4,270 17,421,600
19/12/2016 4,090 0.00 ■■ 0.00 4,090 4,090 4,090 0 0
16/12/2016 4,090 0.04 ▲ 0.99 3,780 4,090 3,770 13,940 57,014,600
15/12/2016 4,050 -0.15 ▼ -3.57 4,000 4,050 4,000 6,500 26,325,000
14/12/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
13/12/2016 4,200 -0.03 ▼ -0.71 3,940 4,200 3,940 40 168,000
12/12/2016 4,230 -0.02 ▼ -0.47 3,960 4,230 3,960 1,400 5,922,000
09/12/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
08/12/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
07/12/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
06/12/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
05/12/2016 4,250 0.02 ▲ 0.47 3,940 4,250 3,940 1,520 6,460,000
02/12/2016 4,230 0.00 ■■ 0.00 4,230 4,230 4,230 0 0
01/12/2016 4,230 0.00 ■■ 0.00 4,230 4,230 4,230 330 1,395,900
30/11/2016 4,230 -0.02 ▼ -0.47 3,970 4,230 3,970 30 126,900
29/11/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
28/11/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
25/11/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
24/11/2016 4,250 0.05 ▲ 1.19 4,250 4,250 4,250 700 2,975,000
23/11/2016 4,200 0.10 ▲ 2.44 3,820 4,200 3,820 50 210,000
22/11/2016 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 150 615,000
21/11/2016 4,200 0.01 ▲ 0.24 4,200 4,200 4,200 10 42,000
18/11/2016 4,190 0.09 ▲ 2.20 4,190 4,190 4,190 10 41,900
17/11/2016 4,100 0.19 ▲ 4.86 3,900 4,100 3,900 3,450 14,145,000
16/11/2016 3,910 -0.28 ▼ -6.68 3,910 3,910 3,910 90 351,900
15/11/2016 4,190 0.04 ▲ 0.96 3,890 4,190 3,890 110 460,900
14/11/2016 4,150 -0.05 ▼ -1.19 3,920 4,150 3,910 790 3,278,500
11/11/2016 4,200 0.00 ■■ 0.00 3,920 4,200 3,910 2,100 8,820,000
10/11/2016 4,200 -0.12 ▼ -2.78 4,100 4,200 4,020 4,940 20,748,000
09/11/2016 4,320 0.00 ■■ 0.00 4,320 4,320 4,320 0 0
08/11/2016 4,320 0.00 ■■ 0.00 4,320 4,320 4,320 0 0
07/11/2016 4,320 0.00 ■■ 0.00 4,320 4,320 4,320 0 0
04/11/2016 4,320 0.00 ■■ 0.00 4,320 4,320 4,320 0 0
03/11/2016 4,320 0.00 ■■ 0.00 4,320 4,320 4,320 0 0
02/11/2016 4,320 0.00 ■■ 0.00 4,320 4,320 4,320 0 0
01/11/2016 4,320 0.00 ■■ 0.00 4,320 4,320 4,320 0 0
31/10/2016 4,320 -0.06 ▼ -1.37 4,080 4,320 4,080 510 2,203,200
28/10/2016 4,380 0.00 ■■ 0.00 4,380 4,380 4,380 0 0
27/10/2016 4,380 0.00 ■■ 0.00 4,380 4,380 4,380 90 394,200
26/10/2016 4,380 0.06 ▲ 1.39 4,100 4,380 4,100 2,180 9,548,400
25/10/2016 4,320 0.02 ▲ 0.47 4,300 4,340 4,100 1,880 8,121,600
24/10/2016 4,300 0.01 ▲ 0.23 4,000 4,300 4,000 320 1,376,000
21/10/2016 4,290 -0.08 ▼ -1.83 4,300 4,300 4,070 1,110 4,761,900
20/10/2016 4,370 0.18 ▲ 4.30 4,370 4,370 4,370 10 43,700
19/10/2016 4,190 -0.31 ▼ -6.89 4,190 4,190 4,190 60 251,400
18/10/2016 4,500 -0.09 ▼ -1.96 4,590 4,590 4,500 40 180,000
17/10/2016 4,590 0.30 ▲ 6.99 4,290 4,590 4,280 310 1,422,900
14/10/2016 4,290 0.28 ▲ 6.98 3,960 4,290 3,950 1,130 4,847,700
13/10/2016 4,010 -0.09 ▼ -2.20 4,100 4,190 3,900 1,160 4,651,600
12/10/2016 4,100 0.20 ▲ 5.13 3,920 4,100 3,900 50 205,000
11/10/2016 3,900 -0.29 ▼ -6.92 3,900 3,900 3,900 110 429,000
10/10/2016 4,190 0.00 ■■ 0.00 4,190 4,190 4,190 0 0
07/10/2016 4,190 0.19 ▲ 4.75 4,190 4,190 4,190 40 167,600
06/10/2016 4,000 -0.22 ▼ -5.21 4,000 4,000 4,000 100 400,000
05/10/2016 4,220 0.02 ▲ 0.48 4,220 4,220 4,220 10 42,200
04/10/2016 4,200 -0.10 ▼ -2.33 4,000 4,200 4,000 230 966,000
03/10/2016 4,300 -0.01 ▼ -0.23 4,300 4,300 4,300 60 258,000
30/09/2016 4,310 0.00 ■■ 0.00 4,020 4,310 4,020 290 1,249,900
29/09/2016 4,310 0.01 ▲ 0.23 4,000 4,310 4,000 1,440 6,206,400
28/09/2016 4,300 -0.08 ▼ -1.83 4,300 4,300 4,300 100 430,000
27/09/2016 4,380 0.00 ■■ 0.00 4,380 4,380 4,380 0 0
26/09/2016 4,380 0.00 ■■ 0.00 4,380 4,380 4,380 0 0
23/09/2016 4,380 0.00 ■■ 0.00 4,380 4,380 4,380 70 306,600
22/09/2016 4,380 0.00 ■■ 0.00 4,380 4,380 4,380 0 0
21/09/2016 4,380 0.28 ▲ 6.83 4,360 4,380 4,360 19,500 85,410,000
20/09/2016 4,100 0.16 ▲ 4.06 4,000 4,210 4,000 1,110 4,551,000
19/09/2016 3,940 -0.26 ▼ -6.19 3,940 3,940 3,940 500 1,970,000
16/09/2016 4,200 -0.10 ▼ -2.33 4,000 4,200 4,000 580 2,436,000
15/09/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
14/09/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 320 1,376,000
13/09/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
12/09/2016 4,300 0.00 ■■ 0.00 4,100 4,300 4,000 3,010 12,943,000
09/09/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,990 8,557,000
08/09/2016 4,300 0.10 ▲ 2.38 4,300 4,300 4,000 250 1,075,000
07/09/2016 4,200 -0.30 ▼ -6.67 4,200 4,200 4,200 100 420,000
06/09/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
05/09/2016 4,500 0.20 ▲ 4.65 4,100 4,500 4,100 210 945,000
01/09/2016 4,300 -0.10 ▼ -2.27 4,100 4,300 4,100 80 344,000
31/08/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,100 1,850 8,140,000
30/08/2016 4,400 -0.30 ▼ -6.38 4,400 4,400 4,400 2,170 9,548,000
29/08/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 50 235,000
26/08/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 50 235,000
25/08/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
24/08/2016 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 10 47,000
23/08/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 2,990 13,156,000
22/08/2016 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 40 176,000
19/08/2016 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 110 495,000
18/08/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 2,330 10,485,000
17/08/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 500 2,250,000
16/08/2016 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 10,030 45,135,000
15/08/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 130 598,000
12/08/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
11/08/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
10/08/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
09/08/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
08/08/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
05/08/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
04/08/2016 4,600 0.20 ▲ 4.55 4,100 4,600 4,100 150 690,000
03/08/2016 4,400 -0.30 ▼ -6.38 4,400 4,400 4,400 20 88,000
02/08/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 160 752,000
01/08/2016 4,700 0.10 ▲ 2.17 4,300 4,700 4,300 1,450 6,815,000
29/07/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 40 184,000
28/07/2016 4,600 0.10 ▲ 2.22 4,600 4,600 4,300 470 2,162,000
27/07/2016 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 180 810,000
26/07/2016 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 20 90,000
25/07/2016 4,700 -0.10 ▼ -2.08 4,500 4,700 4,500 820 3,854,000
22/07/2016 4,800 -0.20 ▼ -4.00 4,700 4,900 4,700 1,050 5,040,000
21/07/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
20/07/2016 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 30 150,000
19/07/2016 4,800 0.30 ▲ 6.67 4,300 4,800 4,300 790 3,792,000
18/07/2016 4,500 -0.10 ▼ -2.17 4,500 4,900 4,300 4,090 18,405,000
15/07/2016 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 1,020 4,692,000
14/07/2016 4,800 0.10 ▲ 2.13 4,700 5,000 4,700 12,230 58,704,000
13/07/2016 4,700 0.10 ▲ 2.17 4,600 4,800 4,600 5,480 25,756,000
12/07/2016 4,600 -0.20 ▼ -4.17 4,500 4,900 4,500 2,050 9,430,000
11/07/2016 4,800 0.20 ▲ 4.35 4,400 4,800 4,400 2,450 11,760,000
08/07/2016 4,600 -0.30 ▼ -6.12 4,800 4,800 4,600 12,640 58,144,000
07/07/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 8,420 41,258,000
06/07/2016 4,900 0.30 ▲ 6.52 4,900 4,900 4,800 18,060 88,494,000
05/07/2016 4,600 0.30 ▲ 6.98 4,300 4,600 4,300 21,580 99,268,000
04/07/2016 4,300 0.10 ▲ 2.38 4,200 4,300 4,000 2,870 12,341,000
01/07/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 2,010 8,442,000
30/06/2016 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 20,240 85,008,000
29/06/2016 4,200 0.00 ■■ 0.00 4,300 4,300 4,100 7,150 30,030,000
28/06/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 1,110 4,662,000
27/06/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 720 3,024,000
24/06/2016 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 10,910 45,822,000
23/06/2016 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 1,410 5,922,000
22/06/2016 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 3,690 15,129,000
21/06/2016 4,100 -0.30 ▼ -6.82 4,100 4,100 4,100 4,790 19,639,000
20/06/2016 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 190 836,000
17/06/2016 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 6,030 26,532,000
16/06/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
15/06/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 3,000 12,900,000
14/06/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 2,000 8,600,000
13/06/2016 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 2,200 9,460,000
10/06/2016 4,400 0.10 ▲ 2.33 4,100 4,400 4,000 9,320 41,008,000
09/06/2016 4,300 -0.10 ▼ -2.27 4,400 4,400 4,200 850 3,655,000
08/06/2016 4,400 -0.10 ▼ -2.22 4,200 4,400 4,200 1,310 5,764,000
07/06/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
06/06/2016 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 5,760 25,920,000
03/06/2016 4,500 0.10 ▲ 2.27 4,500 4,500 4,400 6,250 28,125,000
02/06/2016 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 40 176,000
01/06/2016 4,400 0.10 ▲ 2.33 4,200 4,500 4,200 1,630 7,172,000
31/05/2016 4,300 -0.30 ▼ -6.52 4,300 4,300 4,300 980 4,214,000
30/05/2016 4,600 0.30 ▲ 6.98 4,200 4,600 4,000 14,590 67,114,000
27/05/2016 4,300 -0.30 ▼ -6.52 4,600 4,600 4,300 630 2,709,000
26/05/2016 4,600 -0.10 ▼ -2.13 4,700 4,700 4,400 6,070 27,922,000
25/05/2016 4,700 0.00 ■■ 0.00 4,500 4,700 4,400 270 1,269,000
24/05/2016 4,700 0.30 ▲ 6.82 4,500 4,700 4,200 6,210 29,187,000
23/05/2016 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 23,030 101,332,000
20/05/2016 4,200 -0.10 ▼ -2.33 4,100 4,400 4,100 550 2,310,000
19/05/2016 4,300 -0.10 ▼ -2.27 4,200 4,300 4,100 2,020 8,686,000
18/05/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 110 484,000
17/05/2016 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 3,980 17,512,000
16/05/2016 4,300 0.20 ▲ 4.88 4,200 4,300 4,200 2,420 10,406,000
13/05/2016 4,100 -0.30 ▼ -6.82 4,400 4,400 4,100 1,060 4,346,000
12/05/2016 4,400 -0.10 ▼ -2.22 4,400 4,400 4,300 3,100 13,640,000
11/05/2016 4,500 -0.10 ▼ -2.17 4,300 4,500 4,300 3,270 14,715,000
10/05/2016 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 10 46,000
09/05/2016 4,400 -0.30 ▼ -6.38 4,500 4,500 4,400 4,130 18,172,000
06/05/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
05/05/2016 4,700 0.30 ▲ 6.82 4,500 4,700 4,500 80 376,000
04/05/2016 4,400 -0.10 ▼ -2.22 4,300 4,400 4,300 110 484,000
29/04/2016 4,500 0.10 ▲ 2.27 4,500 4,500 4,300 6,630 29,835,000
28/04/2016 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 4,280 18,832,000
27/04/2016 4,200 -0.20 ▼ -4.55 4,100 4,200 4,100 5,870 24,654,000
26/04/2016 4,400 0.00 ■■ 0.00 4,600 4,600 4,400 110 484,000
25/04/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
22/04/2016 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 130 572,000
21/04/2016 4,400 0.00 ■■ 0.00 4,100 4,400 4,100 590 2,596,000
20/04/2016 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 360 1,584,000
19/04/2016 4,200 -0.30 ▼ -6.67 4,300 4,300 4,200 11,190 46,998,000
15/04/2016 4,500 0.20 ▲ 4.65 4,400 4,500 4,400 1,590 7,155,000
14/04/2016 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 3,470 14,921,000
13/04/2016 4,400 0.10 ▲ 2.33 4,000 4,400 4,000 2,120 9,328,000
12/04/2016 4,300 -0.30 ▼ -6.52 4,300 4,300 4,300 5,310 22,833,000
11/04/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
08/04/2016 4,600 0.10 ▲ 2.22 4,300 4,600 4,300 30 138,000
07/04/2016 4,500 -0.20 ▼ -4.26 4,400 4,500 4,400 430 1,935,000
06/04/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,400 780 3,666,000
05/04/2016 4,700 0.00 ■■ 0.00 4,400 4,700 4,400 190 893,000
04/04/2016 4,700 0.20 ▲ 4.44 4,300 4,700 4,300 2,030 9,541,000
01/04/2016 4,500 -0.20 ▼ -4.26 4,400 4,700 4,400 17,320 77,940,000
31/03/2016 4,700 -0.10 ▼ -2.08 4,800 4,800 4,500 28,830 135,501,000
30/03/2016 4,800 0.00 ■■ 0.00 4,900 4,900 4,600 7,530 36,144,000
29/03/2016 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 16,860 80,928,000
28/03/2016 4,800 0.10 ▲ 2.13 4,700 4,900 4,500 10,300 49,440,000
25/03/2016 4,700 -0.20 ▼ -4.08 4,600 4,800 4,600 7,220 33,934,000
24/03/2016 4,900 0.20 ▲ 4.26 4,700 4,900 4,500 2,730 13,377,000
23/03/2016 4,700 -0.10 ▼ -2.08 4,800 5,000 4,700 2,060 9,682,000
22/03/2016 4,800 0.10 ▲ 2.13 4,600 4,800 4,400 7,110 34,128,000
21/03/2016 4,700 -0.30 ▼ -6.00 5,000 5,000 4,700 6,050 28,435,000
18/03/2016 5,000 0.00 ■■ 0.00 4,700 5,000 4,700 4,990 24,950,000
17/03/2016 5,000 0.20 ▲ 4.17 5,000 5,000 4,700 3,950 19,750,000
16/03/2016 4,800 -0.20 ▼ -4.00 4,800 5,000 4,700 15,930 76,464,000
15/03/2016 5,000 -0.10 ▼ -1.96 5,000 5,000 4,800 3,910 19,550,000
14/03/2016 5,100 0.10 ▲ 2.00 5,100 5,100 4,900 2,010 10,251,000
11/03/2016 5,000 0.30 ▲ 6.38 4,900 5,000 4,900 7,730 38,650,000
10/03/2016 4,700 -0.30 ▼ -6.00 4,700 5,000 4,700 390 1,833,000
09/03/2016 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 640 3,200,000
08/03/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 600 2,880,000
07/03/2016 4,800 -0.30 ▼ -5.88 4,900 5,100 4,800 12,010 57,648,000
04/03/2016 5,100 0.10 ▲ 2.00 4,800 5,100 4,700 3,980 20,298,000
03/03/2016 5,000 -0.10 ▼ -1.96 5,000 5,000 4,900 2,150 10,750,000
02/03/2016 5,100 0.00 ■■ 0.00 5,100 5,100 4,800 2,620 13,362,000
01/03/2016 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 150 765,000
29/02/2016 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 160 832,000
26/02/2016 5,000 0.20 ▲ 4.17 4,900 5,000 4,900 130 650,000
25/02/2016 4,800 -0.30 ▼ -5.88 4,900 5,200 4,800 19,320 92,736,000
24/02/2016 5,100 -0.30 ▼ -5.56 5,100 5,100 5,100 3,250 16,575,000
23/02/2016 5,400 -0.10 ▼ -1.82 5,200 5,400 5,200 1,830 9,882,000
22/02/2016 5,500 0.10 ▲ 1.85 5,400 5,500 5,400 60 330,000
19/02/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 90 486,000
18/02/2016 5,400 -0.30 ▼ -5.26 5,400 5,600 5,400 470 2,538,000
17/02/2016 5,700 0.00 ■■ 0.00 5,400 5,700 5,400 440 2,508,000
16/02/2016 5,700 0.30 ▲ 5.56 5,700 5,700 5,700 10 57,000
15/02/2016 5,400 -0.20 ▼ -3.57 5,900 5,900 5,300 120 648,000
05/02/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
04/02/2016 5,600 0.20 ▲ 3.70 5,500 5,600 5,500 320 1,792,000
03/02/2016 5,400 -0.10 ▼ -1.82 5,500 5,700 5,400 30 162,000
02/02/2016 5,500 0.30 ▲ 5.77 5,500 5,500 5,300 80 440,000
01/02/2016 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 10 52,000
29/01/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
28/01/2016 5,400 0.00 ■■ 0.00 5,500 5,500 5,100 40 216,000
27/01/2016 5,400 0.00 ■■ 0.00 5,500 5,500 5,200 130 702,000
26/01/2016 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 10 54,000
25/01/2016 5,200 0.10 ▲ 1.96 4,800 5,200 4,800 3,590 18,668,000
22/01/2016 5,100 -0.30 ▼ -5.56 5,700 5,700 5,100 1,070 5,457,000
21/01/2016 5,400 -0.30 ▼ -5.26 5,400 5,400 5,400 110 594,000
20/01/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
19/01/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
18/01/2016 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 10 57,000
15/01/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
14/01/2016 5,500 0.00 ■■ 0.00 5,200 5,500 5,200 250 1,375,000
13/01/2016 5,500 0.00 ■■ 0.00 5,700 5,700 5,200 1,650 9,075,000
12/01/2016 5,500 -0.40 ▼ -6.78 5,500 5,900 5,500 4,420 24,310,000
11/01/2016 5,900 0.10 ▲ 1.72 5,900 5,900 5,400 2,350 13,865,000
08/01/2016 5,800 -0.10 ▼ -1.69 5,500 5,800 5,500 2,010 11,658,000
07/01/2016 5,900 -0.10 ▼ -1.67 5,600 5,900 5,600 3,340 19,706,000
06/01/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
05/01/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
04/01/2016 6,000 0.00 ■■ 0.00 5,700 6,000 5,700 220 1,320,000
31/12/2015 6,000 0.30 ▲ 5.26 5,700 6,000 5,400 2,080 12,480,000
30/12/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 10 57,000
29/12/2015 5,700 -0.10 ▼ -1.72 5,800 5,800 5,400 770 4,389,000
28/12/2015 5,800 0.10 ▲ 1.75 5,900 5,900 5,400 90 522,000
25/12/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
24/12/2015 5,700 -0.10 ▼ -1.72 5,500 5,700 5,500 510 2,907,000
23/12/2015 5,800 0.00 ■■ 0.00 5,500 5,800 5,400 690 4,002,000
22/12/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 2,000 11,600,000
21/12/2015 5,800 -0.10 ▼ -1.69 5,500 5,800 5,500 3,010 17,458,000
18/12/2015 5,900 0.10 ▲ 1.72 5,400 5,900 5,400 130 767,000
17/12/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
16/12/2015 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 10 58,000
15/12/2015 5,700 -0.30 ▼ -5.00 5,800 5,800 5,600 2,740 15,618,000
14/12/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
11/12/2015 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 10 60,000
10/12/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
09/12/2015 5,900 0.10 ▲ 1.72 5,900 5,900 5,900 10 59,000
08/12/2015 5,800 0.00 ■■ 0.00 5,500 5,800 5,500 670 3,886,000
07/12/2015 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 100 580,000
04/12/2015 5,700 0.30 ▲ 5.56 5,500 5,700 5,500 750 4,275,000
03/12/2015 5,400 -0.30 ▼ -5.26 5,400 5,700 5,400 1,830 9,882,000
02/12/2015 5,700 -0.10 ▼ -1.72 5,700 5,700 5,400 2,920 16,644,000
01/12/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
30/11/2015 5,800 -0.10 ▼ -1.69 5,900 5,900 5,500 970 5,626,000
27/11/2015 5,900 0.00 ■■ 0.00 5,900 6,100 5,900 4,110 24,249,000
26/11/2015 5,900 -0.10 ▼ -1.67 5,700 5,900 5,600 1,420 8,378,000
25/11/2015 6,000 0.30 ▲ 5.26 5,700 6,000 5,700 50 300,000
24/11/2015 5,700 0.10 ▲ 1.79 5,400 5,800 5,400 1,770 10,089,000
23/11/2015 5,600 -0.40 ▼ -6.67 5,600 5,600 5,600 10,540 59,024,000
20/11/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
19/11/2015 6,000 0.20 ▲ 3.45 5,800 6,000 5,700 3,060 18,360,000
18/11/2015 5,800 -0.10 ▼ -1.69 6,100 6,100 5,700 1,670 9,686,000
17/11/2015 5,900 0.30 ▲ 5.36 5,600 5,900 5,300 2,260 13,334,000
16/11/2015 5,600 -0.40 ▼ -6.67 5,800 5,900 5,600 4,840 27,104,000
13/11/2015 6,000 -0.10 ▼ -1.64 6,000 6,000 5,700 4,690 28,140,000
12/11/2015 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 50 305,000
11/11/2015 5,900 -0.40 ▼ -6.35 6,300 6,300 5,900 930 5,487,000
10/11/2015 6,300 0.00 ■■ 0.00 6,100 6,300 6,000 130 819,000
09/11/2015 6,300 0.00 ■■ 0.00 6,000 6,300 6,000 310 1,953,000
06/11/2015 6,300 0.30 ▲ 5.00 6,100 6,300 5,800 4,570 28,791,000
05/11/2015 6,000 -0.30 ▼ -4.76 6,300 6,300 6,000 150 900,000
04/11/2015 6,300 0.10 ▲ 1.61 6,000 6,300 6,000 290 1,827,000
03/11/2015 6,200 0.20 ▲ 3.33 6,000 6,200 6,000 4,190 25,978,000
02/11/2015 6,000 0.10 ▲ 1.69 6,000 6,000 5,800 980 5,880,000
30/10/2015 5,900 -0.10 ▼ -1.67 6,000 6,200 5,800 3,490 20,591,000
29/10/2015 6,000 0.10 ▲ 1.69 5,600 6,000 5,500 2,370 14,220,000
28/10/2015 5,900 -0.30 ▼ -4.84 5,900 6,200 5,800 1,110 6,549,000
27/10/2015 6,200 0.20 ▲ 3.33 6,200 6,200 5,800 1,640 10,168,000
26/10/2015 6,000 0.20 ▲ 3.45 6,100 6,200 6,000 810 4,860,000
23/10/2015 5,800 -0.20 ▼ -3.33 6,200 6,300 5,800 16,140 93,612,000
22/10/2015 6,000 0.10 ▲ 1.69 6,000 6,200 6,000 1,260 7,560,000
21/10/2015 5,900 -0.30 ▼ -4.84 5,900 6,400 5,900 12,470 73,573,000
20/10/2015 6,200 -0.30 ▼ -4.62 6,400 6,800 6,200 9,220 57,164,000
19/10/2015 6,500 -0.40 ▼ -5.80 6,600 6,900 6,500 10,810 70,265,000
16/10/2015 6,900 0.00 ■■ 0.00 6,900 7,100 6,900 18,470 127,443,000
15/10/2015 6,900 0.30 ▲ 4.55 6,600 7,000 6,600 24,700 170,430,000
14/10/2015 6,600 -0.10 ▼ -1.49 6,700 6,700 6,300 1,930 12,738,000
13/10/2015 6,700 -0.40 ▼ -5.63 6,700 6,800 6,700 37,780 253,126,000
12/10/2015 7,100 -0.50 ▼ -6.58 7,400 7,400 7,100 5,660 40,186,000
09/10/2015 7,600 -0.40 ▼ -5.00 7,500 7,700 7,500 9,310 70,756,000
08/10/2015 8,000 -0.10 ▼ -1.23 7,700 8,100 7,600 9,270 74,160,000
07/10/2015 8,100 -0.20 ▼ -2.41 8,200 8,200 8,000 3,710 30,051,000
06/10/2015 8,300 -0.20 ▼ -2.35 8,500 8,500 8,300 8,740 72,542,000
05/10/2015 8,500 0.30 ▲ 3.66 8,400 8,500 8,300 14,850 126,225,000
02/10/2015 8,200 -0.10 ▼ -1.20 7,800 8,400 7,800 19,670 161,294,000
01/10/2015 8,300 -0.10 ▼ -1.19 7,900 8,300 7,900 9,980 82,834,000
30/09/2015 8,400 0.00 ■■ 0.00 7,900 8,400 7,900 20,770 174,468,000
29/09/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 13,500 113,400,000
28/09/2015 8,400 0.00 ■■ 0.00 8,300 8,400 8,300 17,000 142,800,000
25/09/2015 8,400 -0.10 ▼ -1.18 8,500 8,500 8,300 11,130 93,492,000
24/09/2015 8,500 0.00 ■■ 0.00 8,000 8,500 8,000 17,150 145,775,000
23/09/2015 8,500 -0.10 ▼ -1.16 8,500 8,500 8,500 14,210 120,785,000
22/09/2015 8,600 0.00 ■■ 0.00 9,000 9,000 8,000 6,200 53,320,000
21/09/2015 8,600 0.00 ■■ 0.00 8,500 8,600 8,300 31,370 269,782,000
18/09/2015 8,600 0.50 ▲ 6.17 8,600 8,600 8,100 116,340 1,000,524,000
17/09/2015 8,100 0.50 ▲ 6.58 7,700 8,100 7,600 226,510 1,834,731,000
16/09/2015 7,600 -0.10 ▼ -1.30 7,400 8,000 7,300 75,150 571,140,000
15/09/2015 7,700 -0.50 ▼ -6.10 7,700 8,500 7,700 139,240 1,072,148,000
14/09/2015 8,200 -0.60 ▼ -6.82 8,300 9,000 8,200 43,040 352,928,000
11/09/2015 8,800 0.30 ▲ 3.53 8,500 9,000 8,400 304,030 2,675,464,000
10/09/2015 8,500 0.50 ▲ 6.25 7,900 8,500 7,900 174,340 1,481,890,000
09/09/2015 8,000 0.50 ▲ 6.67 7,500 8,000 7,500 113,720 909,760,000
08/09/2015 7,500 0.40 ▲ 5.63 7,400 7,500 7,300 328,230 2,461,725,000
07/09/2015 7,100 0.40 ▲ 5.97 7,000 7,100 7,000 213,540 1,516,134,000
04/09/2015 6,700 0.40 ▲ 6.35 6,200 6,700 6,200 198,770 1,331,759,000
03/09/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 66,050 416,115,000
01/09/2015 6,300 0.40 ▲ 6.78 5,600 6,300 5,600 285,050 1,795,815,000
31/08/2015 5,900 0.30 ▲ 5.36 5,900 5,900 5,600 219,800 1,296,820,000
28/08/2015 5,600 0.30 ▲ 5.66 5,500 5,600 5,500 250,720 1,404,032,000
27/08/2015 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 209,600 1,110,880,000
26/08/2015 5,000 0.30 ▲ 6.38 4,900 5,000 4,700 42,900 214,500,000
25/08/2015 4,700 0.30 ▲ 6.82 4,400 4,700 4,300 93,450 439,215,000
24/08/2015 4,400 -0.30 ▼ -6.38 4,400 4,400 4,400 200 880,000
21/08/2015 4,700 0.00 ■■ 0.00 4,400 4,700 4,400 770 3,619,000
20/08/2015 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 20 94,000
19/08/2015 5,000 0.00 ■■ 0.00 4,700 5,000 4,700 5,040 25,200,000
18/08/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
17/08/2015 5,000 0.00 ■■ 0.00 4,700 5,000 4,700 10,540 52,700,000
14/08/2015 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 180 900,000
13/08/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 10 52,000
12/08/2015 5,200 0.30 ▲ 6.12 4,900 5,200 4,600 5,090 26,468,000
11/08/2015 4,900 0.30 ▲ 6.52 4,600 4,900 4,600 1,010 4,949,000
10/08/2015 4,600 -0.30 ▼ -6.12 5,100 5,100 4,600 870 4,002,000
07/08/2015 4,900 -0.30 ▼ -5.77 4,900 4,900 4,900 200 980,000
06/08/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
05/08/2015 5,200 0.00 ■■ 0.00 4,900 5,200 4,900 70 364,000
04/08/2015 5,200 0.20 ▲ 4.00 4,700 5,200 4,700 3,050 15,860,000
03/08/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
31/07/2015 5,000 0.30 ▲ 6.38 5,000 5,000 5,000 10 50,000
30/07/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,800 8,460,000
29/07/2015 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 6,520 30,644,000
28/07/2015 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 400 2,000,000
27/07/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/07/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
23/07/2015 5,200 0.20 ▲ 4.00 4,700 5,200 4,700 2,360 12,272,000
22/07/2015 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 3,010 15,050,000
21/07/2015 4,800 -0.30 ▼ -5.88 4,800 5,200 4,800 12,120 58,176,000
20/07/2015 5,100 0.20 ▲ 4.08 4,700 5,100 4,700 3,800 19,380,000
17/07/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 60 294,000
16/07/2015 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 10 49,000
15/07/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 15,220 71,534,000
14/07/2015 4,700 0.00 ■■ 0.00 4,700 5,000 4,700 5,700 26,790,000
13/07/2015 4,700 -0.20 ▼ -4.08 4,800 4,800 4,700 13,510 63,497,000
10/07/2015 4,900 0.30 ▲ 6.52 4,900 4,900 4,900 10,010 49,049,000
09/07/2015 4,600 -0.10 ▼ -2.13 4,900 5,000 4,600 20,070 92,322,000
08/07/2015 4,700 -0.30 ▼ -6.00 4,800 5,300 4,700 3,220 15,134,000
07/07/2015 5,000 -0.30 ▼ -5.66 5,000 5,000 5,000 24,020 120,100,000
06/07/2015 5,300 0.30 ▲ 6.00 5,000 5,300 4,900 2,410 12,773,000
03/07/2015 5,000 0.10 ▲ 2.04 5,200 5,200 5,000 5,360 26,800,000
02/07/2015 4,900 0.30 ▲ 6.52 4,600 4,900 4,600 2,630 12,887,000
01/07/2015 4,600 0.00 ■■ 0.00 4,600 4,900 4,600 11,320 52,072,000
30/06/2015 4,600 -0.20 ▼ -4.17 4,800 5,100 4,600 7,160 32,936,000
29/06/2015 4,800 -0.20 ▼ -4.00 4,800 5,200 4,700 25,410 121,968,000
26/06/2015 5,000 -0.30 ▼ -5.66 5,100 5,500 5,000 9,260 46,300,000
25/06/2015 5,300 -0.30 ▼ -5.36 5,300 5,600 5,300 6,670 35,351,000
24/06/2015 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 10 56,000
23/06/2015 5,400 -0.40 ▼ -6.90 5,600 5,800 5,400 20,270 109,458,000
22/06/2015 5,800 0.20 ▲ 3.57 5,900 5,900 5,500 17,310 100,398,000
19/06/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,300 27,430 153,608,000
18/06/2015 5,600 -0.40 ▼ -6.67 5,900 6,000 5,600 76,120 426,272,000
17/06/2015 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 37,400 224,400,000
16/06/2015 6,000 -0.10 ▼ -1.64 6,000 6,200 6,000 125,460 752,760,000
15/06/2015 6,100 0.10 ▲ 1.67 6,200 6,400 6,100 184,940 1,128,134,000
12/06/2015 6,000 0.30 ▲ 5.26 5,800 6,000 5,800 158,980 953,880,000
11/06/2015 5,700 0.30 ▲ 5.56 5,500 5,700 5,500 74,260 423,282,000
10/06/2015 5,400 0.20 ▲ 3.85 5,200 5,500 5,200 136,470 736,938,000
09/06/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 36,130 187,876,000
08/06/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 55,600 289,120,000
05/06/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 57,350 298,220,000
04/06/2015 5,200 -0.10 ▼ -1.89 5,200 5,200 5,200 1,220 6,344,000
03/06/2015 5,300 0.20 ▲ 3.92 5,200 5,300 5,200 32,500 172,250,000
02/06/2015 5,100 0.00 ■■ 0.00 5,000 5,200 5,000 69,250 353,175,000
01/06/2015 5,100 0.00 ■■ 0.00 5,200 5,300 5,100 31,530 160,803,000
29/05/2015 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 30,350 154,785,000
28/05/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 14,670 74,817,000
27/05/2015 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 6,980 35,598,000
26/05/2015 5,100 0.00 ■■ 0.00 4,900 5,100 4,800 15,270 77,877,000
25/05/2015 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 4,200 21,420,000
22/05/2015 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 5,020 25,100,000
21/05/2015 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 17,120 87,312,000
20/05/2015 5,000 -0.10 ▼ -1.96 5,000 5,000 4,800 23,660 118,300,000
19/05/2015 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 16,450 83,895,000
18/05/2015 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 65,270 332,877,000
15/05/2015 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 64,100 326,910,000
14/05/2015 5,100 0.00 ■■ 0.00 5,000 5,200 5,000 55,660 283,866,000
13/05/2015 5,100 -0.10 ▼ -1.92 5,000 5,100 5,000 53,540 273,054,000
12/05/2015 5,200 0.00 ■■ 0.00 5,100 5,200 5,000 12,420 64,584,000
11/05/2015 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 15,880 82,576,000
08/05/2015 5,100 0.00 ■■ 0.00 4,900 5,100 4,900 35,780 182,478,000
07/05/2015 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 55,150 281,265,000
06/05/2015 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 75,120 375,600,000
05/05/2015 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 66,430 338,793,000
04/05/2015 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 52,260 261,300,000
27/04/2015 5,000 -0.10 ▼ -1.96 5,000 5,200 5,000 77,900 389,500,000
24/04/2015 5,100 0.10 ▲ 2.00 4,700 5,100 4,700 36,570 186,507,000
23/04/2015 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 50,190 250,950,000
22/04/2015 5,000 -0.10 ▼ -1.96 4,800 5,200 4,800 59,260 296,300,000
21/04/2015 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 48,660 248,166,000
20/04/2015 5,100 0.20 ▲ 4.08 5,000 5,100 5,000 52,160 266,016,000
17/04/2015 4,900 0.00 ■■ 0.00 5,000 5,100 4,900 83,520 409,248,000
16/04/2015 4,900 0.00 ■■ 0.00 4,800 5,000 4,800 119,280 584,472,000
15/04/2015 4,900 0.00 ■■ 0.00 4,800 5,100 4,800 97,940 479,906,000
14/04/2015 4,900 0.20 ▲ 4.26 4,900 4,900 4,700 28,560 139,944,000
13/04/2015 4,700 0.00 ■■ 0.00 4,500 5,000 4,500 165,920 779,824,000
10/04/2015 4,700 0.10 ▲ 2.17 4,600 4,800 4,600 4,340 20,398,000
09/04/2015 4,600 -0.10 ▼ -2.13 4,600 4,800 4,400 15,650 71,990,000
08/04/2015 4,700 0.10 ▲ 2.17 4,600 4,800 4,600 76,770 360,819,000
07/04/2015 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 6,050 27,830,000
06/04/2015 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 33,630 158,061,000
03/04/2015 4,500 0.00 ■■ 0.00 4,400 4,700 4,400 28,830 129,735,000
02/04/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 4,880 21,960,000
01/04/2015 4,500 -0.10 ▼ -2.17 4,700 4,700 4,500 24,540 110,430,000
31/03/2015 4,600 0.10 ▲ 2.22 4,600 4,700 4,600 9,110 41,906,000
30/03/2015 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 95,310 428,895,000
27/03/2015 4,500 -0.10 ▼ -2.17 4,600 4,700 4,500 211,840 953,280,000
26/03/2015 4,600 0.10 ▲ 2.22 4,400 4,600 4,400 23,080 106,168,000
25/03/2015 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 105,400 474,300,000
24/03/2015 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 7,040 31,680,000
23/03/2015 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 33,990 152,955,000
20/03/2015 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 25,420 111,848,000
19/03/2015 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 1,520 6,384,000
18/03/2015 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 830 3,652,000
17/03/2015 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 1,020 4,488,000
16/03/2015 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 10 44,000
13/03/2015 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 2,700 11,610,000
12/03/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 36,500 160,600,000
11/03/2015 4,400 0.00 ■■ 0.00 4,300 4,500 4,300 7,970 35,068,000
10/03/2015 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 2,810 12,364,000
09/03/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 21,000 92,400,000
06/03/2015 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 101,640 447,216,000
05/03/2015 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 12,770 57,465,000
04/03/2015 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 7,570 34,065,000
03/03/2015 4,600 0.20 ▲ 4.55 4,400 4,600 4,400 26,500 121,900,000
02/03/2015 4,400 0.10 ▲ 2.33 4,500 4,500 4,300 104,890 461,516,000
27/02/2015 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 20,540 88,322,000
26/02/2015 4,400 -0.10 ▼ -2.22 4,300 4,500 4,300 25,810 113,564,000
25/02/2015 4,500 -0.30 ▼ -6.25 4,800 4,800 4,500 14,700 66,150,000
24/02/2015 4,800 0.20 ▲ 4.35 4,600 4,800 4,500 31,040 148,992,000
13/02/2015 4,600 0.20 ▲ 4.55 4,500 4,700 4,500 89,870 413,402,000
12/02/2015 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 60,960 268,224,000
11/02/2015 4,200 0.00 ■■ 0.00 4,300 4,400 4,200 53,830 226,086,000
10/02/2015 4,200 -0.10 ▼ -2.33 4,300 4,400 4,200 52,030 218,526,000
09/02/2015 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 36,310 156,133,000
06/02/2015 4,400 0.20 ▲ 4.76 4,400 4,400 4,300 35,950 158,180,000
05/02/2015 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 40,370 169,554,000
04/02/2015 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 24,010 96,040,000
03/02/2015 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 1,000 4,000,000
02/02/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 7,010 29,442,000
30/01/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 10,020 42,084,000
29/01/2015 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 3,810 16,002,000
28/01/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 17,010 69,741,000
27/01/2015 4,100 -0.20 ▼ -4.65 4,200 4,200 4,100 54,000 221,400,000
26/01/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,000 8,760 37,668,000
23/01/2015 4,300 0.10 ▲ 2.38 4,000 4,300 4,000 41,820 179,826,000
22/01/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 121,750 511,350,000
21/01/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 12,310 51,702,000
20/01/2015 4,200 0.00 ■■ 0.00 4,300 4,300 4,000 490 2,058,000
19/01/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 10 42,000
16/01/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 23,320 97,944,000
15/01/2015 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 6,590 27,678,000
14/01/2015 4,100 -0.10 ▼ -2.38 4,000 4,100 4,000 20,210 82,861,000
13/01/2015 4,200 0.10 ▲ 2.44 4,000 4,200 4,000 46,300 194,460,000
12/01/2015 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 12,010 49,241,000
09/01/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 2,620 10,742,000
08/01/2015 4,100 -0.10 ▼ -2.38 4,100 4,200 4,000 8,640 35,424,000
07/01/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 30 126,000
06/01/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 3,680 15,456,000
05/01/2015 4,200 0.10 ▲ 2.44 4,200 4,300 4,100 13,000 54,600,000
31/12/2014 4,100 0.10 ▲ 2.50 4,200 4,200 4,100 1,190 4,879,000
30/12/2014 4,000 0.00 ■■ 0.00 4,200 4,200 3,900 6,010 24,040,000
29/12/2014 4,000 0.10 ▲ 2.56 4,100 4,100 4,000 108,480 433,920,000
26/12/2014 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 34,330 133,887,000
25/12/2014 4,000 -0.10 ▼ -2.44 4,100 4,200 4,000 61,600 246,400,000
24/12/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 60,220 246,902,000
23/12/2014 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 65,780 269,698,000
22/12/2014 4,100 0.10 ▲ 2.50 4,000 4,200 4,000 79,260 324,966,000
19/12/2014 4,000 0.10 ▲ 2.56 4,100 4,100 4,000 141,900 567,600,000
18/12/2014 3,900 0.10 ▲ 2.63 4,000 4,000 3,900 3,420 13,338,000
17/12/2014 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 68,810 261,478,000
16/12/2014 4,000 -0.10 ▼ -2.44 4,200 4,200 4,000 35,950 143,800,000
15/12/2014 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 11,930 48,913,000
12/12/2014 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 12,220 48,880,000
11/12/2014 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 23,070 92,280,000
10/12/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 46,010 193,242,000
09/12/2014 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 24,360 102,312,000
08/12/2014 4,100 0.00 ■■ 0.00 4,200 4,200 3,900 66,610 273,101,000
05/12/2014 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 5,650 23,165,000
04/12/2014 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 59,000 241,900,000
03/12/2014 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 13,040 52,160,000
02/12/2014 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 24,310 97,240,000
01/12/2014 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 14,990 58,461,000
28/11/2014 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 13,760 53,664,000
27/11/2014 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 30,870 120,393,000
26/11/2014 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 10,930 42,627,000
25/11/2014 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 3,230 12,920,000
24/11/2014 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 55,220 220,880,000
21/11/2014 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 22,560 87,984,000
20/11/2014 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 24,210 96,840,000
19/11/2014 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 49,440 192,816,000
18/11/2014 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 24,690 98,760,000
17/11/2014 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 34,440 134,316,000
14/11/2014 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 1,080 4,320,000
13/11/2014 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 9,450 37,800,000
12/11/2014 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 2,640 10,824,000
11/11/2014 4,000 -0.10 ▼ -2.44 4,000 4,100 4,000 3,200 12,800,000
10/11/2014 4,100 0.00 ■■ 0.00 4,200 4,200 4,000 3,680 15,088,000
07/11/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 6,910 28,331,000
06/11/2014 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 3,720 15,252,000
05/11/2014 4,000 -0.10 ▼ -2.44 4,000 4,000 3,900 19,310 77,240,000
04/11/2014 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 6,970 28,577,000
03/11/2014 4,000 -0.10 ▼ -2.44 4,200 4,200 3,900 16,880 67,520,000
31/10/2014 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 11,820 48,462,000
30/10/2014 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 26,970 107,880,000
29/10/2014 3,900 0.00 ■■ 0.00 4,000 4,100 3,900 71,020 276,978,000
28/10/2014 3,900 0.00 ■■ 0.00 4,000 4,100 3,800 316,000 1,232,400,000
27/10/2014 3,900 -0.20 ▼ -4.88 4,200 4,200 3,900 105,800 412,620,000
24/10/2014 4,100 -0.20 ▼ -4.65 4,200 4,300 4,000 66,870 274,167,000
23/10/2014 4,300 -0.10 ▼ -2.27 4,300 4,400 4,200 91,260 392,418,000
22/10/2014 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 2,250 9,900,000
21/10/2014 4,300 0.10 ▲ 2.38 4,300 4,400 4,200 17,040 73,272,000
20/10/2014 4,200 -0.10 ▼ -2.33 4,500 4,500 4,200 12,840 53,928,000
17/10/2014 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 35,120 151,016,000
16/10/2014 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 117,210 504,003,000
15/10/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 47,360 213,120,000
14/10/2014 4,500 -0.10 ▼ -2.17 4,500 4,600 4,500 65,410 294,345,000
13/10/2014 4,600 0.10 ▲ 2.22 4,400 4,600 4,400 92,890 427,294,000
10/10/2014 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 134,440 604,980,000
09/10/2014 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 32,820 147,690,000
08/10/2014 4,600 0.20 ▲ 4.55 4,500 4,600 4,300 123,550 568,330,000
07/10/2014 4,400 0.10 ▲ 2.33 4,400 4,500 4,200 117,870 518,628,000
06/10/2014 4,300 0.00 ■■ 0.00 4,200 4,400 4,200 58,950 253,485,000
03/10/2014 4,300 -0.10 ▼ -2.27 4,300 4,400 4,200 13,580 58,394,000
02/10/2014 4,400 0.10 ▲ 2.33 4,300 4,400 4,200 37,780 166,232,000
01/10/2014 4,300 0.10 ▲ 2.38 4,200 4,400 4,200 11,050 47,515,000
30/09/2014 4,200 -0.10 ▼ -2.33 4,200 4,300 4,200 3,490 14,658,000
29/09/2014 4,300 0.00 ■■ 0.00 4,300 4,400 4,100 41,240 177,332,000
26/09/2014 4,300 -0.10 ▼ -2.27 4,400 4,400 4,200 47,900 205,970,000
25/09/2014 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 860 3,784,000
24/09/2014 4,300 -0.10 ▼ -2.27 4,300 4,400 4,300 33,800 145,340,000
23/09/2014 4,400 -0.10 ▼ -2.22 4,400 4,400 4,300 30,640 134,816,000
22/09/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 30,080 135,360,000
19/09/2014 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 43,620 196,290,000
18/09/2014 4,500 0.10 ▲ 2.27 4,400 4,600 4,400 319,220 1,436,490,000
17/09/2014 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 60,060 264,264,000
16/09/2014 4,300 0.10 ▲ 2.38 4,300 4,300 4,200 25,540 109,822,000
15/09/2014 4,200 -0.10 ▼ -2.33 4,300 4,400 4,200 102,610 430,962,000
12/09/2014 4,300 0.00 ■■ 0.00 4,300 4,400 4,100 91,140 391,902,000
11/09/2014 4,300 0.20 ▲ 4.88 4,300 4,300 4,200 35,050 150,715,000
10/09/2014 4,100 0.00 ■■ 0.00 4,100 4,300 4,100 44,220 181,302,000
09/09/2014 4,100 -0.30 ▼ -6.82 4,300 4,300 4,100 108,120 443,292,000
08/09/2014 4,400 0.10 ▲ 2.33 4,300 4,500 4,300 83,890 369,116,000
05/09/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 27,510 118,293,000
04/09/2014 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 77,030 331,229,000
03/09/2014 4,300 0.10 ▲ 2.38 4,300 4,300 4,200 95,930 412,499,000
29/08/2014 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 30,400 127,680,000
28/08/2014 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 46,930 197,106,000
27/08/2014 4,200 -0.20 ▼ -4.55 4,300 4,400 4,100 142,790 599,718,000
26/08/2014 4,400 0.10 ▲ 2.33 4,200 4,500 4,200 39,690 174,636,000
25/08/2014 4,300 0.20 ▲ 4.88 4,100 4,300 4,100 176,620 759,466,000
22/08/2014 4,100 -0.10 ▼ -2.38 4,100 4,200 4,100 54,020 221,482,000
21/08/2014 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 53,920 226,464,000
20/08/2014 4,200 0.00 ■■ 0.00 4,100 4,300 4,100 24,890 104,538,000
19/08/2014 4,200 -0.20 ▼ -4.55 4,300 4,300 4,100 176,520 741,384,000
18/08/2014 4,400 0.10 ▲ 2.33 4,000 4,400 4,000 358,190 1,576,036,000
15/08/2014 4,300 -0.30 ▼ -6.52 4,300 4,300 4,300 106,140 456,402,000
14/08/2014 4,600 -0.30 ▼ -6.12 4,600 4,600 4,600 76,070 349,922,000
13/08/2014 4,900 0.10 ▲ 2.08 4,800 5,000 4,800 114,420 560,658,000
12/08/2014 4,800 -0.10 ▼ -2.04 4,800 4,900 4,800 21,870 104,976,000
11/08/2014 4,900 0.10 ▲ 2.08 4,900 4,900 4,800 15,110 74,039,000
08/08/2014 4,800 -0.10 ▼ -2.04 4,800 5,000 4,800 58,130 279,024,000
07/08/2014 4,900 0.00 ■■ 0.00 4,900 5,000 4,700 182,560 894,544,000
06/08/2014 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 47,010 230,349,000
05/08/2014 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 44,150 211,920,000
04/08/2014 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 63,640 299,108,000
01/08/2014 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 53,000 249,100,000
31/07/2014 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 5,670 26,649,000
30/07/2014 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 37,720 181,056,000
29/07/2014 4,700 0.00 ■■ 0.00 4,800 4,800 4,600 124,860 586,842,000
28/07/2014 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 65,220 306,534,000
25/07/2014 4,800 -0.20 ▼ -4.00 4,900 5,000 4,800 69,450 333,360,000
24/07/2014 5,000 0.30 ▲ 6.38 4,800 5,000 4,800 252,190 1,260,950,000
23/07/2014 4,700 -0.20 ▼ -4.08 4,900 5,000 4,700 65,080 305,876,000
22/07/2014 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 73,910 362,159,000
21/07/2014 4,900 -0.10 ▼ -2.00 5,000 5,100 4,800 85,670 419,783,000
18/07/2014 5,000 0.10 ▲ 2.04 4,800 5,000 4,700 134,010 670,050,000
17/07/2014 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 16,880 82,712,000
16/07/2014 4,800 0.00 ■■ 0.00 4,900 5,000 4,800 77,220 370,656,000
15/07/2014 4,800 -0.10 ▼ -2.04 5,000 5,000 4,800 71,560 343,488,000
14/07/2014 4,900 -0.10 ▼ -2.00 5,000 5,000 4,800 9,550 46,795,000
11/07/2014 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 58,160 290,800,000
10/07/2014 4,900 -0.30 ▼ -5.77 5,000 5,100 4,900 163,350 800,415,000
09/07/2014 5,200 0.10 ▲ 1.96 5,300 5,400 5,200 137,020 712,504,000
08/07/2014 5,100 0.30 ▲ 6.25 4,800 5,100 4,800 302,560 1,543,056,000
07/07/2014 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 168,940 810,912,000
04/07/2014 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 79,940 383,712,000
03/07/2014 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 106,290 510,192,000
02/07/2014 4,800 0.10 ▲ 2.13 4,900 4,900 4,700 41,040 196,992,000
01/07/2014 4,700 0.10 ▲ 2.17 4,700 4,800 4,700 133,530 627,591,000
30/06/2014 4,600 -0.10 ▼ -2.13 4,700 4,800 4,600 113,750 523,250,000
27/06/2014 4,700 0.20 ▲ 4.44 4,600 4,700 4,600 63,270 297,369,000
26/06/2014 4,500 -0.20 ▼ -4.26 4,700 4,800 4,500 35,440 159,480,000
25/06/2014 4,700 0.00 ■■ 0.00 4,600 4,800 4,600 77,700 365,190,000
24/06/2014 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 80,120 376,564,000
23/06/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 10,000 47,000,000
20/06/2014 4,700 -0.10 ▼ -2.08 4,800 4,900 4,500 88,620 416,514,000
19/06/2014 4,800 -0.10 ▼ -2.04 4,900 5,000 4,600 230,960 1,108,608,000
18/06/2014 4,900 0.30 ▲ 6.52 4,900 4,900 4,900 99,370 486,913,000
17/06/2014 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 13,380 61,548,000
16/06/2014 4,300 0.20 ▲ 4.88 4,200 4,300 4,200 75,930 326,499,000
13/06/2014 4,100 0.10 ▲ 2.50 4,100 4,200 3,900 31,910 130,831,000
12/06/2014 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 50,220 200,880,000
11/06/2014 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 23,790 95,160,000
10/06/2014 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 24,700 96,330,000
09/06/2014 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 36,460 142,194,000
06/06/2014 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 37,960 148,044,000
05/06/2014 3,900 0.10 ▲ 2.63 3,800 3,900 3,600 27,650 107,835,000
04/06/2014 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 42,770 162,526,000
03/06/2014 4,000 0.20 ▲ 5.26 3,800 4,000 3,800 66,360 265,440,000
02/06/2014 3,800 -0.10 ▼ -2.56 4,000 4,000 3,800 27,900 106,020,000
30/05/2014 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 27,020 105,378,000
29/05/2014 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 75,210 300,840,000
28/05/2014 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 70,920 283,680,000
27/05/2014 4,100 0.10 ▲ 2.50 4,100 4,200 4,000 107,690 441,529,000
26/05/2014 4,000 -0.10 ▼ -2.44 4,000 4,100 4,000 43,110 172,440,000
23/05/2014 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 77,930 319,513,000
22/05/2014 4,200 0.10 ▲ 2.44 4,200 4,300 4,000 159,190 668,598,000
21/05/2014 4,100 0.20 ▲ 5.13 3,900 4,100 3,800 113,290 464,489,000
20/05/2014 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 56,200 219,180,000
19/05/2014 3,900 0.20 ▲ 5.41 3,600 3,900 3,600 48,900 190,710,000
16/05/2014 3,700 0.20 ▲ 5.71 3,400 3,700 3,400 41,400 153,180,000
15/05/2014 3,500 -0.20 ▼ -5.41 3,700 3,900 3,500 136,010 476,035,000
14/05/2014 3,700 0.20 ▲ 5.71 3,400 3,700 3,400 76,300 282,310,000
13/05/2014 3,500 -0.20 ▼ -5.41 3,500 3,600 3,500 63,540 222,390,000
12/05/2014 3,700 -0.20 ▼ -5.13 3,700 4,000 3,700 30,500 112,850,000
09/05/2014 3,900 -0.10 ▼ -2.50 3,800 4,000 3,800 184,360 719,004,000
08/05/2014 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 81,570 326,280,000
07/05/2014 4,200 0.10 ▲ 2.44 4,300 4,300 4,200 32,140 134,988,000
06/05/2014 4,100 -0.30 ▼ -6.82 4,400 4,400 4,100 155,920 639,272,000
05/05/2014 4,400 -0.20 ▼ -4.35 4,600 4,600 4,300 157,380 692,472,000
29/04/2014 4,600 -0.20 ▼ -4.17 4,600 4,800 4,600 13,720 63,112,000
28/04/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 22,030 105,744,000
25/04/2014 4,800 0.20 ▲ 4.35 4,700 4,900 4,700 129,320 620,736,000
24/04/2014 4,600 0.00 ■■ 0.00 4,600 4,700 4,300 48,970 225,262,000
23/04/2014 4,600 -0.30 ▼ -6.12 5,000 5,000 4,600 176,140 810,244,000
22/04/2014 4,900 -0.10 ▼ -2.00 4,900 5,100 4,700 189,670 929,383,000
21/04/2014 5,000 -0.30 ▼ -5.66 5,100 5,200 5,000 72,010 360,050,000
18/04/2014 5,300 -0.10 ▼ -1.85 5,400 5,400 5,100 121,970 646,441,000
17/04/2014 5,400 0.00 ■■ 0.00 5,500 5,600 5,400 75,510 407,754,000
16/04/2014 5,400 0.00 ■■ 0.00 5,400 5,600 5,100 147,180 794,772,000
15/04/2014 5,400 -0.30 ▼ -5.26 5,700 5,800 5,400 133,470 720,738,000
14/04/2014 5,700 -0.10 ▼ -1.72 5,800 5,800 5,600 152,770 870,789,000
11/04/2014 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 182,780 1,060,124,000
10/04/2014 6,000 -0.10 ▼ -1.64 6,200 6,200 6,000 155,940 935,640,000
08/04/2014 6,100 0.10 ▲ 1.67 6,200 6,200 5,900 245,660 1,498,526,000
07/04/2014 6,000 -0.10 ▼ -1.64 6,100 6,200 5,900 69,330 415,980,000
04/04/2014 6,100 -0.20 ▼ -3.17 6,100 6,300 6,000 265,610 1,620,221,000
03/04/2014 6,300 0.10 ▲ 1.61 6,300 6,300 6,100 254,890 1,605,807,000
02/04/2014 6,200 -0.40 ▼ -6.06 6,800 6,800 6,200 405,480 2,513,976,000
01/04/2014 6,600 0.40 ▲ 6.45 6,600 6,600 6,500 615,260 4,060,716,000
31/03/2014 6,200 -0.20 ▼ -3.12 6,400 6,400 6,200 180,060 1,116,372,000
28/03/2014 6,400 0.10 ▲ 1.59 6,400 6,400 6,100 342,440 2,191,616,000
27/03/2014 6,300 0.10 ▲ 1.61 6,300 6,300 6,000 164,000 1,033,200,000
26/03/2014 6,200 -0.20 ▼ -3.12 6,600 6,700 6,200 476,190 2,952,378,000
25/03/2014 6,400 0.00 ■■ 0.00 6,500 6,800 6,300 777,240 4,974,336,000
24/03/2014 6,400 0.40 ▲ 6.67 6,100 6,400 6,100 330,240 2,113,536,000
21/03/2014 6,000 0.20 ▲ 3.45 5,800 6,200 5,800 344,960 2,069,760,000
20/03/2014 5,800 -0.30 ▼ -4.92 6,100 6,100 5,700 487,690 2,828,602,000
19/03/2014 6,100 0.10 ▲ 1.67 6,000 6,100 5,900 273,040 1,665,544,000
18/03/2014 6,000 0.00 ■■ 0.00 6,200 6,400 6,000 604,070 3,624,420,000
17/03/2014 6,000 0.30 ▲ 5.26 5,600 6,000 5,600 403,750 2,422,500,000
14/03/2014 5,700 0.30 ▲ 5.56 5,400 5,700 5,400 581,760 3,316,032,000
13/03/2014 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 261,000 1,409,400,000
12/03/2014 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 184,940 961,688,000
11/03/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 209,710 1,132,434,000
10/03/2014 5,400 0.10 ▲ 1.89 5,400 5,400 5,300 232,640 1,256,256,000
07/03/2014 5,300 0.10 ▲ 1.92 5,300 5,400 5,200 263,180 1,394,854,000
06/03/2014 5,200 -0.10 ▼ -1.89 5,200 5,300 5,200 114,390 594,828,000
05/03/2014 5,300 0.10 ▲ 1.92 5,300 5,400 5,200 118,060 625,718,000
04/03/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 146,540 762,008,000
03/03/2014 5,200 -0.10 ▼ -1.89 5,200 5,400 5,100 284,460 1,479,192,000
28/02/2014 5,300 -0.20 ▼ -3.64 5,500 5,500 5,200 405,080 2,146,924,000
27/02/2014 5,500 0.20 ▲ 3.77 5,300 5,600 5,200 421,650 2,319,075,000
26/02/2014 5,300 0.00 ■■ 0.00 5,300 5,500 5,000 528,840 2,802,852,000
25/02/2014 5,300 -0.30 ▼ -5.36 5,500 5,500 5,300 798,500 4,232,050,000
24/02/2014 5,600 0.10 ▲ 1.82 5,700 5,800 5,600 340,130 1,904,728,000
21/02/2014 5,500 0.30 ▲ 5.77 5,400 5,500 5,200 695,660 3,826,130,000
20/02/2014 5,200 0.30 ▲ 6.12 5,200 5,200 5,200 708,680 3,685,136,000
19/02/2014 4,900 0.30 ▲ 6.52 4,900 4,900 4,900 114,020 558,698,000
18/02/2014 4,600 0.30 ▲ 6.98 4,300 4,600 4,200 376,110 1,730,106,000
17/02/2014 4,300 0.20 ▲ 4.88 4,300 4,300 4,200 206,870 889,541,000
14/02/2014 4,100 0.20 ▲ 5.13 4,000 4,100 4,000 156,230 640,543,000
13/02/2014 3,900 -0.10 ▼ -2.50 4,100 4,100 3,800 350,830 1,368,237,000
12/02/2014 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 249,500 998,000,000
11/02/2014 4,200 0.10 ▲ 2.44 4,300 4,300 4,000 39,850 167,370,000
10/02/2014 4,100 0.00 ■■ 0.00 4,300 4,300 3,900 179,240 734,884,000
07/02/2014 4,100 -0.20 ▼ -4.65 4,400 4,400 4,000 38,310 157,071,000
06/02/2014 4,300 -0.10 ▼ -2.27 4,200 4,500 4,100 47,670 204,981,000
27/01/2014 4,400 0.00 ■■ 0.00 4,500 4,500 4,100 15,460 68,024,000
24/01/2014 4,400 -0.20 ▼ -4.35 4,300 4,500 4,300 18,130 79,772,000
23/01/2014 4,600 0.00 ■■ 0.00 4,800 4,800 4,300 46,160 212,336,000
22/01/2014 4,600 0.30 ▲ 6.98 4,300 4,600 4,100 137,610 633,006,000
21/01/2014 4,300 0.20 ▲ 4.88 4,300 4,300 4,100 38,630 166,109,000
20/01/2014 4,100 -0.30 ▼ -6.82 4,300 4,400 4,100 34,670 142,147,000
17/01/2014 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 15,660 68,904,000
16/01/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 3,260 13,692,000
15/01/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 21,340 89,628,000
14/01/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 12,370 51,954,000
13/01/2014 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 3,030 12,726,000
10/01/2014 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 22,700 90,800,000
09/01/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 7,410 30,381,000
08/01/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 14,200 58,220,000
07/01/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 8,410 34,481,000
06/01/2014 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 10,420 42,722,000
03/01/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 970 4,074,000
02/01/2014 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 1,350 5,670,000
31/12/2013 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 9,360 37,440,000
30/12/2013 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 5,000 20,500,000
27/12/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 11,710 50,353,000
26/12/2013 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 4,120 17,716,000
25/12/2013 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 3,170 13,314,000
24/12/2013 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 3,450 14,835,000
23/12/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 27,480 112,668,000
20/12/2013 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 16,070 65,887,000
19/12/2013 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 2,050 8,200,000
18/12/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 12,600 52,920,000
17/12/2013 4,000 -0.30 ▼ -6.98 4,000 4,000 4,000 42,290 169,160,000
16/12/2013 4,300 -0.30 ▼ -6.52 4,300 4,300 4,300 21,370 91,891,000
13/12/2013 4,600 -0.30 ▼ -6.12 4,600 4,600 4,600 91,010 418,646,000
12/12/2013 4,900 0.30 ▲ 6.52 4,900 4,900 4,900 220,010 1,078,049,000
11/12/2013 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 261,030 1,200,738,000
10/12/2013 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 37,200 159,960,000
09/12/2013 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 160 656,000
06/12/2013 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 33,980 132,522,000
05/12/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 62,020 229,474,000
04/12/2013 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 23,380 81,830,000
03/12/2013 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 17,720 58,476,000
02/12/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 51,820 160,642,000
29/11/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 8,000 23,200,000
28/11/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 800 2,320,000
27/11/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 7,800 22,620,000
26/11/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10 29,000
25/11/2013 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 5,710 16,559,000
22/11/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 8,000 24,800,000
21/11/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 8,200 23,780,000
20/11/2013 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 4,470 12,963,000
19/11/2013 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 3,700 11,100,000
18/11/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 15,000 43,500,000
15/11/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 13,640 38,192,000
14/11/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 100 280,000
13/11/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 1,900 5,130,000
12/11/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 5,090 13,743,000
11/11/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 12,100 32,670,000
08/11/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 5,890 15,314,000
07/11/2013 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 5,920 15,984,000
06/11/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 240 696,000
05/11/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 100 280,000
04/11/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 10,450 28,215,000
01/11/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 3,170 8,242,000
31/10/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 4,500 11,250,000
30/10/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 9,710 24,275,000
29/10/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 18,500 44,400,000
28/10/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 100 250,000
25/10/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 9,100 21,840,000
24/10/2013 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 9,220 23,050,000
23/10/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 12,300 31,980,000
22/10/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 10,000 26,000,000
21/10/2013 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 10,000 25,000,000
18/10/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 11,940 31,044,000
17/10/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 28,510 71,275,000
16/10/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 720 1,800,000
15/10/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 570 1,368,000
14/10/2013 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 11,300 25,990,000
11/10/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 26,280 57,816,000
10/10/2013 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 2,560 5,632,000
09/10/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 15,830 36,409,000
08/10/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 6,190 14,856,000
07/10/2013 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 12,430 31,075,000
04/10/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 5,420 14,092,000
03/10/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 10,870 29,349,000
02/10/2013 2,800 -0.20 ▼ -6.67 2,800 2,800 2,800 16,250 45,500,000
01/10/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 2,680 8,040,000
30/09/2013 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 10 31,000
27/09/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 16,080 48,240,000
26/09/2013 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 10,220 31,682,000
25/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 3,950 11,850,000
24/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 6,880 20,640,000
23/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 13,520 40,560,000
20/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,170 6,510,000
19/09/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 3,010 9,030,000
18/09/2013 3,100 -0.20 ▼ -6.06 3,100 3,100 3,100 2,080 6,448,000
17/09/2013 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 9,880 32,604,000
16/09/2013 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 1,500 5,250,000
13/09/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 10 37,000
12/09/2013 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 10,000 36,000,000
11/09/2013 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 2,300 7,820,000
10/09/2013 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 110 396,000
09/09/2013 3,400 0.20 ▲ 6.25 3,400 3,400 3,400 10,000 34,000,000
06/09/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 3,000 9,600,000
05/09/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 5,600 17,920,000
04/09/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 3,000 9,600,000
03/09/2013 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 33,890 108,448,000
30/08/2013 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 18,150 59,895,000
29/08/2013 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 100 350,000
28/08/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 960 3,264,000
27/08/2013 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 3,200 10,880,000
26/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 18,400 64,400,000
23/08/2013 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 19,500 68,250,000
22/08/2013 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 19,140 63,162,000
21/08/2013 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 13,500 45,900,000
20/08/2013 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 35,090 115,797,000
19/08/2013 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 7,000 24,500,000
16/08/2013 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 14,870 53,532,000
15/08/2013 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 9,060 31,710,000
14/08/2013 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 5,000 18,000,000
13/08/2013 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 3,610 12,274,000
12/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 7,700 26,950,000
09/08/2013 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 6,830 23,905,000
08/08/2013 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 15,500 55,800,000
07/08/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 10,210 37,777,000
06/08/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 8,010 28,836,000
05/08/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
02/08/2013 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 26,130 94,068,000
01/08/2013 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 8,190 31,122,000
31/07/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 6,030 22,311,000
30/07/2013 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 6,330 23,421,000
29/07/2013 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 22,620 85,956,000
26/07/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 900 3,330,000
25/07/2013 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 2,130 7,881,000
24/07/2013 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 1,420 5,396,000
23/07/2013 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 1,200 4,680,000
22/07/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 8,840 32,708,000
19/07/2013 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 11,170 41,329,000
18/07/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 8,360 32,604,000
17/07/2013 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 5,520 21,528,000
16/07/2013 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 5,500 22,000,000
15/07/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 40 168,000
12/07/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 33,920 142,464,000
11/07/2013 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 7,510 30,040,000
10/07/2013 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 10,470 39,786,000
09/07/2013 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 5,680 20,448,000
08/07/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 21,290 72,386,000
05/07/2013 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 27,820 94,588,000
04/07/2013 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 7,650 27,540,000
03/07/2013 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 9,640 36,632,000
02/07/2013 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 14,830 59,320,000
01/07/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
28/06/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 15,000 63,000,000
27/06/2013 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 29,480 117,920,000
26/06/2013 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 10,000 42,000,000
25/06/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 21,120 86,592,000
24/06/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 45,350 185,935,000
21/06/2013 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 5,980 24,518,000
20/06/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,160 20,640,000
19/06/2013 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 17,060 68,240,000
18/06/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 9,420 38,622,000
17/06/2013 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 17,720 72,652,000
14/06/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 9,410 39,522,000
13/06/2013 4,000 -0.30 ▼ -6.98 4,000 4,000 4,000 34,770 139,080,000
12/06/2013 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 47,490 204,207,000
11/06/2013 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 30,000 126,000,000
10/06/2013 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 34,700 142,270,000
07/06/2013 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 8,290 33,160,000
06/06/2013 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 31,140 127,674,000
05/06/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 47,750 186,225,000
04/06/2013 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 23,290 90,831,000
03/06/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 15,750 63,000,000
31/05/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 27,150 105,885,000
30/05/2013 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 55,370 215,943,000
29/05/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 38,600 158,260,000
28/05/2013 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 83,190 341,079,000
27/05/2013 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 95,040 370,656,000
24/05/2013 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 95,470 353,239,000
23/05/2013 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 30,960 120,744,000
22/05/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 6,410 23,717,000
21/05/2013 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 16,830 58,905,000
20/05/2013 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 20,400 67,320,000
17/05/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 33,270 103,137,000
16/05/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 1,290 3,741,000
15/05/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 49,640 138,992,000
14/05/2013 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 100,280 270,756,000
13/05/2013 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 116,300 337,270,000
10/05/2013 3,100 -0.20 ▼ -6.06 3,100 3,100 3,100 11,240 34,844,000
09/05/2013 3,300 -0.60 ▼ -15.38 3,300 3,300 3,300 27,260 89,958,000
08/05/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
07/05/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
06/05/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
03/05/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
02/05/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
26/04/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
25/04/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
24/04/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
23/04/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
22/04/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
18/04/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
17/04/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
16/04/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
15/04/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
12/04/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
11/04/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
10/04/2013 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 45,250 176,475,000
09/04/2013 4,100 -0.30 ▼ -6.82 4,300 4,300 4,100 281,390 1,153,699,000
08/04/2013 4,400 0.00 ■■ 0.00 4,300 4,500 4,300 108,140 475,816,000
05/04/2013 4,400 0.10 ▲ 2.33 4,400 4,400 4,300 49,320 217,008,000
04/04/2013 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 59,690 256,667,000
03/04/2013 4,400 0.10 ▲ 2.33 4,400 4,400 4,300 14,090 61,996,000
02/04/2013 4,300 0.00 ■■ 0.00 4,200 4,500 4,200 44,960 193,328,000
01/04/2013 4,300 0.10 ▲ 2.38 4,200 4,400 4,100 18,250 78,475,000
29/03/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 55,550 233,310,000
28/03/2013 4,200 -0.10 ▼ -2.33 4,300 4,400 4,200 52,830 221,886,000
27/03/2013 4,300 -0.10 ▼ -2.27 4,300 4,400 4,300 16,430 70,649,000
26/03/2013 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 68,050 299,420,000
25/03/2013 4,200 -0.20 ▼ -4.55 4,500 4,500 4,200 46,160 193,872,000
22/03/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 56,740 249,656,000
21/03/2013 4,400 -0.10 ▼ -2.22 4,700 4,700 4,400 113,590 499,796,000
20/03/2013 4,500 -0.30 ▼ -6.25 4,800 4,800 4,500 51,990 233,955,000
19/03/2013 4,800 -0.10 ▼ -2.04 4,700 5,000 4,600 51,600 247,680,000
18/03/2013 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 9,120 44,688,000
15/03/2013 4,900 0.10 ▲ 2.08 4,700 5,000 4,600 27,250 133,525,000
14/03/2013 4,800 -0.30 ▼ -5.88 5,100 5,100 4,800 71,680 344,064,000
13/03/2013 5,100 0.10 ▲ 2.00 5,000 5,200 5,000 34,820 177,582,000
12/03/2013 5,000 0.20 ▲ 4.17 4,800 5,100 4,800 115,330 576,650,000
11/03/2013 4,800 0.20 ▲ 4.35 4,800 4,800 4,700 23,510 112,848,000
08/03/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 46,580 214,268,000
07/03/2013 4,600 0.10 ▲ 2.22 4,400 4,600 4,400 80,280 369,288,000
06/03/2013 4,500 0.10 ▲ 2.27 4,200 4,600 4,200 105,660 475,470,000
05/03/2013 4,400 -0.30 ▼ -6.38 4,500 4,500 4,400 390,360 1,717,584,000
04/03/2013 4,700 -0.30 ▼ -6.00 4,800 4,800 4,700 121,210 569,687,000
01/03/2013 5,000 -0.20 ▼ -3.85 5,200 5,300 5,000 165,060 825,300,000
28/02/2013 5,200 -0.10 ▼ -1.89 5,400 5,500 5,000 344,870 1,793,324,000
27/02/2013 5,300 0.30 ▲ 6.00 5,200 5,300 5,100 634,480 3,362,744,000
26/02/2013 5,000 0.30 ▲ 6.38 5,000 5,000 5,000 148,210 741,050,000
25/02/2013 4,700 0.30 ▲ 6.82 4,700 4,700 4,600 316,870 1,489,289,000
22/02/2013 4,400 0.20 ▲ 4.76 4,400 4,400 4,200 998,750 4,394,500,000
21/02/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 25,830 108,486,000
20/02/2013 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 9,370 37,480,000
19/02/2013 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 7,760 29,488,000
18/02/2013 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 72,150 259,740,000
08/02/2013 3,400 0.10 ▲ 3.03 3,200 3,400 3,200 40,110 136,374,000
07/02/2013 3,300 0.10 ▲ 3.12 3,200 3,300 3,100 24,950 82,335,000
06/02/2013 3,200 0.00 ■■ 0.00 3,100 3,300 3,100 36,540 116,928,000
05/02/2013 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 10,380 33,216,000
04/02/2013 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 19,860 63,552,000
01/02/2013 3,300 0.10 ▲ 3.12 3,100 3,300 3,100 22,550 74,415,000
31/01/2013 3,200 -0.10 ▼ -3.03 3,300 3,300 3,100 144,940 463,808,000
30/01/2013 3,300 0.10 ▲ 3.12 3,200 3,300 3,100 74,490 245,817,000
29/01/2013 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 31,020 99,264,000
28/01/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 82,840 273,372,000
25/01/2013 3,300 0.20 ▲ 6.45 3,100 3,300 3,100 97,790 322,707,000
24/01/2013 3,100 0.00 ■■ 0.00 3,200 3,200 3,000 75,210 233,151,000
23/01/2013 3,100 -0.10 ▼ -3.12 3,100 3,200 3,100 25,770 79,887,000
22/01/2013 3,200 -0.10 ▼ -3.03 3,200 3,200 3,100 136,260 436,032,000
21/01/2013 3,300 -0.20 ▼ -5.71 3,400 3,400 3,300 55,940 184,602,000
18/01/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 62,660 219,310,000
17/01/2013 3,500 0.20 ▲ 6.06 3,300 3,500 3,200 198,660 695,310,000
16/01/2013 3,300 0.20 ▲ 6.45 3,200 3,300 3,100 157,390 519,387,000
15/01/2013 3,100 -0.10 ▼ -3.12 3,000 3,300 3,000 65,470 202,957,000
14/01/2013 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 75,640 242,048,000
11/01/2013 3,100 -0.10 ▼ -3.12 3,200 3,300 3,100 87,070 269,917,000
10/01/2013 3,200 0.10 ▲ 3.23 3,200 3,200 3,000 78,480 251,136,000
09/01/2013 3,100 0.10 ▲ 3.33 3,100 3,100 3,000 181,580 562,898,000
08/01/2013 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 86,950 260,850,000
07/01/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 102,670 297,743,000
04/01/2013 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 56,280 157,584,000
03/01/2013 2,700 -0.10 ▼ -3.57 2,800 2,900 2,700 32,210 86,967,000
02/01/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 32,790 91,812,000
28/12/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 84,760 228,852,000
27/12/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 16,290 42,354,000
26/12/2012 2,500 -0.10 ▼ -3.85 2,600 2,700 2,500 28,810 72,025,000
25/12/2012 2,600 0.00 ■■ 0.00 2,700 2,700 2,500 129,980 337,948,000
24/12/2012 2,600 -0.10 ▼ -3.70 2,600 2,800 2,600 18,400 47,840,000
21/12/2012 2,700 -0.10 ▼ -3.57 2,700 2,800 2,700 23,870 64,449,000
20/12/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,600 27,610 77,308,000
19/12/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,600 94,130 254,151,000
18/12/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,400 98,960 257,296,000
17/12/2012 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 33,120 82,800,000
14/12/2012 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 53,380 133,450,000
13/12/2012 2,500 -0.10 ▼ -3.85 2,700 2,700 2,500 43,720 109,300,000
12/12/2012 2,600 0.00 ■■ 0.00 2,500 2,700 2,500 22,520 58,552,000
11/12/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 51,740 134,524,000
10/12/2012 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 38,610 96,525,000
07/12/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 21,480 53,700,000
06/12/2012 2,400 -0.10 ▼ -4.00 2,500 2,600 2,400 7,940 19,056,000
05/12/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 11,360 28,400,000
04/12/2012 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 7,440 17,856,000
03/12/2012 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 31,510 75,624,000
30/11/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 13,930 34,825,000
29/11/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,400 7,080 18,408,000
28/11/2012 2,500 -0.10 ▼ -3.85 2,600 2,700 2,500 10,220 25,550,000
27/11/2012 2,600 0.00 ■■ 0.00 2,700 2,700 2,600 32,230 83,798,000
26/11/2012 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 1,670 4,342,000
23/11/2012 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 48,960 132,192,000
22/11/2012 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 26,140 67,964,000
21/11/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 71,460 178,650,000
20/11/2012 2,400 0.00 ■■ 0.00 2,500 2,500 2,400 68,920 165,408,000
19/11/2012 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 13,490 32,376,000
16/11/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 38,180 95,450,000
15/11/2012 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 40,160 100,400,000
14/11/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,400 53,250 133,125,000
13/11/2012 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 73,090 175,416,000
12/11/2012 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 28,410 71,025,000
09/11/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 41,950 104,875,000
08/11/2012 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 65,680 164,200,000
07/11/2012 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 28,000 72,800,000
06/11/2012 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 89,470 223,675,000
05/11/2012 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 20,110 52,286,000
02/11/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 42,460 114,642,000
01/11/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 19,820 55,496,000
31/10/2012 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 16,480 46,144,000
30/10/2012 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 9,020 25,256,000
29/10/2012 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 12,880 36,064,000
26/10/2012 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 5,380 15,064,000
25/10/2012 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 48,870 136,836,000
24/10/2012 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 102,330 296,757,000
23/10/2012 2,900 -0.10 ▼ -3.33 2,900 3,000 2,900 57,140 165,706,000
22/10/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 64,680 194,040,000
19/10/2012 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 58,690 181,939,000
18/10/2012 3,200 -0.10 ▼ -3.03 3,200 3,300 3,200 23,350 74,720,000
17/10/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 59,440 196,152,000
16/10/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,200 123,100 406,230,000
15/10/2012 3,200 0.00 ■■ 0.00 3,300 3,300 3,200 124,240 397,568,000
12/10/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,100 51,660 165,312,000
11/10/2012 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 108,710 337,001,000
10/10/2012 3,000 -0.10 ▼ -3.23 3,000 3,200 3,000 90,560 271,680,000
09/10/2012 3,100 -0.10 ▼ -3.12 3,100 3,300 3,100 44,700 138,570,000
08/10/2012 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 131,200 419,840,000
05/10/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 3,790 12,507,000
04/10/2012 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 6,110 20,774,000
03/10/2012 3,500 -0.10 ▼ -2.78 3,500 3,600 3,500 22,480 78,680,000
02/10/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 4,110 14,796,000
01/10/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 29,110 107,707,000
28/09/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 109,270 415,226,000
27/09/2012 3,900 0.00 ■■ 0.00 4,000 4,000 3,800 34,750 135,525,000
26/09/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 150,190 585,741,000
25/09/2012 3,800 -0.20 ▼ -5.00 3,800 3,900 3,800 6,400 24,320,000
24/09/2012 4,000 -0.10 ▼ -2.44 4,000 4,000 3,900 20,890 83,560,000
21/09/2012 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 42,460 174,086,000
20/09/2012 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 11,100 45,510,000
19/09/2012 4,200 0.10 ▲ 2.44 3,900 4,200 3,900 25,290 106,218,000
18/09/2012 4,100 0.00 ■■ 0.00 4,200 4,200 3,900 19,860 81,426,000
17/09/2012 4,100 0.10 ▲ 2.50 4,100 4,200 3,900 78,440 321,604,000
14/09/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 28,290 113,160,000
13/09/2012 4,000 -0.10 ▼ -2.44 4,000 4,000 3,900 43,610 174,440,000
12/09/2012 4,100 0.10 ▲ 2.50 4,100 4,100 3,800 81,350 333,535,000
11/09/2012 4,000 -0.20 ▼ -4.76 4,000 4,100 4,000 6,880 27,520,000
10/09/2012 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 54,820 230,244,000
07/09/2012 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 55,140 231,588,000
06/09/2012 4,200 -0.20 ▼ -4.55 4,200 4,300 4,200 3,190 13,398,000
05/09/2012 4,400 0.00 ■■ 0.00 4,300 4,400 4,200 19,160 84,304,000
04/09/2012 4,400 0.10 ▲ 2.33 4,300 4,400 4,200 3,100 13,640,000
31/08/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 17,280 74,304,000
30/08/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 33,220 142,846,000
29/08/2012 4,300 0.20 ▲ 4.88 4,100 4,300 3,900 43,780 188,254,000
28/08/2012 4,100 0.00 ■■ 0.00 3,900 4,200 3,900 28,310 116,071,000
27/08/2012 4,100 -0.20 ▼ -4.65 4,200 4,200 4,100 430 1,763,000
24/08/2012 4,300 0.10 ▲ 2.38 4,000 4,300 4,000 104,940 451,242,000
23/08/2012 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 660 2,772,000
22/08/2012 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 55,730 245,212,000
21/08/2012 4,400 -0.20 ▼ -4.35 4,500 4,600 4,400 5,610 24,684,000
20/08/2012 4,600 0.10 ▲ 2.22 4,300 4,600 4,300 61,410 282,486,000
17/08/2012 4,500 0.10 ▲ 2.27 4,500 4,600 4,400 10,150 45,675,000
16/08/2012 4,400 -0.10 ▼ -2.22 4,400 4,500 4,300 77,980 343,112,000
15/08/2012 4,500 0.00 ■■ 0.00 4,500 4,600 4,300 11,490 51,705,000
14/08/2012 4,500 0.10 ▲ 2.27 4,500 4,500 4,400 9,160 41,220,000
13/08/2012 4,400 -0.20 ▼ -4.35 4,400 4,600 4,400 3,200 14,080,000
10/08/2012 4,600 0.10 ▲ 2.22 4,600 4,600 4,400 8,360 38,456,000
09/08/2012 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 39,690 178,605,000
08/08/2012 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 30,610 140,806,000
07/08/2012 4,500 -0.20 ▼ -4.26 4,600 4,700 4,500 70,800 318,600,000
06/08/2012 4,700 0.20 ▲ 4.44 4,500 4,700 4,300 131,580 618,426,000
03/08/2012 4,500 0.10 ▲ 2.27 4,500 4,500 4,400 13,170 59,265,000
02/08/2012 4,400 -0.10 ▼ -2.22 4,300 4,500 4,300 59,800 263,120,000
01/08/2012 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 45,080 202,860,000
31/07/2012 4,500 0.10 ▲ 2.27 4,300 4,500 4,300 24,300 109,350,000
30/07/2012 4,400 0.10 ▲ 2.33 4,200 4,500 4,200 15,610 68,684,000
27/07/2012 4,300 -0.20 ▼ -4.44 4,400 4,600 4,300 11,340 48,762,000
26/07/2012 4,500 0.20 ▲ 4.65 4,400 4,500 4,300 89,450 402,525,000
25/07/2012 4,300 0.10 ▲ 2.38 4,300 4,400 4,100 67,650 290,895,000
24/07/2012 4,200 -0.20 ▼ -4.55 4,600 4,600 4,200 59,190 248,598,000
23/07/2012 4,400 -0.20 ▼ -4.35 4,500 4,600 4,400 46,990 206,756,000
20/07/2012 4,600 -0.10 ▼ -2.13 4,800 4,800 4,500 63,420 291,732,000
19/07/2012 4,700 0.10 ▲ 2.17 4,400 4,700 4,400 52,960 248,912,000
18/07/2012 4,600 0.00 ■■ 0.00 4,500 4,700 4,400 84,160 387,136,000
17/07/2012 4,600 0.10 ▲ 2.22 4,700 4,700 4,400 22,420 103,132,000
16/07/2012 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 11,340 51,030,000
13/07/2012 4,700 0.10 ▲ 2.17 4,600 4,800 4,500 31,220 146,734,000
12/07/2012 4,600 0.10 ▲ 2.22 4,700 4,700 4,300 252,940 1,163,524,000
11/07/2012 4,500 -0.20 ▼ -4.26 4,500 4,700 4,500 6,930 31,185,000
10/07/2012 4,700 0.10 ▲ 2.17 4,400 4,700 4,400 86,410 406,127,000
09/07/2012 4,600 -0.20 ▼ -4.17 4,600 4,800 4,600 44,470 204,562,000
06/07/2012 4,800 0.20 ▲ 4.35 4,700 4,800 4,500 167,500 804,000,000
05/07/2012 4,600 0.10 ▲ 2.22 4,300 4,600 4,300 104,830 482,218,000
04/07/2012 4,500 0.00 ■■ 0.00 4,500 4,600 4,300 234,700 1,056,150,000
03/07/2012 4,500 0.00 ■■ 0.00 4,600 4,600 4,300 123,940 557,730,000
02/07/2012 4,500 -0.20 ▼ -4.26 4,500 4,700 4,500 9,220 41,490,000
29/06/2012 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 26,230 123,281,000
28/06/2012 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 123,820 557,190,000
27/06/2012 4,500 -0.20 ▼ -4.26 4,800 4,800 4,500 162,320 730,440,000
26/06/2012 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 0 0
25/06/2012 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 89,290 437,521,000
22/06/2012 5,100 0.00 ■■ 0.00 5,200 5,200 4,900 55,970 285,447,000
21/06/2012 5,100 0.20 ▲ 4.08 5,100 5,100 4,900 41,210 210,171,000
20/06/2012 4,900 -0.10 ▼ -2.00 5,100 5,100 4,800 426,130 2,088,037,000
19/06/2012 5,000 -0.20 ▼ -3.85 5,000 5,100 5,000 453,180 2,265,900,000
18/06/2012 5,200 -0.20 ▼ -3.70 5,400 5,500 5,200 62,800 326,560,000
15/06/2012 5,400 0.20 ▲ 3.85 5,300 5,400 5,000 240,750 1,300,050,000
14/06/2012 5,200 -0.20 ▼ -3.70 5,300 5,400 5,200 116,170 604,084,000
13/06/2012 5,400 -0.10 ▼ -1.82 5,300 5,400 5,300 195,820 1,057,428,000
12/06/2012 5,500 -0.10 ▼ -1.79 5,400 5,500 5,400 31,770 174,735,000
11/06/2012 5,600 0.00 ■■ 0.00 5,600 5,700 5,400 347,840 1,947,904,000
08/06/2012 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 262,680 1,471,008,000
07/06/2012 5,400 0.20 ▲ 3.85 5,200 5,400 5,000 239,260 1,292,004,000
06/06/2012 5,200 0.10 ▲ 1.96 5,100 5,200 4,900 119,800 622,960,000
05/06/2012 5,100 0.10 ▲ 2.00 4,800 5,100 4,800 318,670 1,625,217,000
04/06/2012 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 16,070 80,350,000
01/06/2012 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 134,050 697,060,000
31/05/2012 5,200 0.10 ▲ 1.96 5,000 5,200 4,900 46,850 243,620,000
30/05/2012 5,100 0.00 ■■ 0.00 5,100 5,200 4,900 137,390 700,689,000
29/05/2012 5,100 -0.10 ▼ -1.92 5,000 5,300 5,000 158,090 806,259,000
28/05/2012 5,200 0.20 ▲ 4.00 5,200 5,200 4,900 161,380 839,176,000
25/05/2012 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 185,190 925,950,000
24/05/2012 4,800 -0.20 ▼ -4.00 4,800 5,000 4,800 106,660 511,968,000
23/05/2012 5,000 -0.20 ▼ -3.85 5,000 5,200 5,000 28,520 142,600,000
22/05/2012 5,200 0.00 ■■ 0.00 5,300 5,300 5,000 107,250 557,700,000
21/05/2012 5,200 0.20 ▲ 4.00 4,800 5,200 4,800 121,630 632,476,000
18/05/2012 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 97,690 488,450,000
17/05/2012 5,200 -0.20 ▼ -3.70 5,200 5,400 5,200 267,940 1,393,288,000
16/05/2012 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 55,830 301,482,000
15/05/2012 5,600 -0.20 ▼ -3.45 5,600 5,600 5,600 239,010 1,338,456,000
14/05/2012 5,800 -0.30 ▼ -4.92 5,800 6,000 5,800 127,070 737,006,000
11/05/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,000 751,120 4,581,832,000
10/05/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,800 441,210 2,603,139,000
09/05/2012 5,700 0.20 ▲ 3.64 5,600 5,700 5,400 669,350 3,815,295,000
08/05/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,400 396,600 2,181,300,000
07/05/2012 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 90,240 478,272,000
04/05/2012 5,100 0.20 ▲ 4.08 5,100 5,100 5,100 143,730 733,023,000
03/05/2012 4,900 0.20 ▲ 4.26 4,700 4,900 4,600 327,620 1,605,338,000
02/05/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,600 377,210 1,772,887,000
27/04/2012 4,500 0.20 ▲ 4.65 4,400 4,500 4,400 283,630 1,276,335,000
26/04/2012 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 86,430 371,649,000
25/04/2012 4,400 0.00 ■■ 0.00 4,500 4,500 4,300 195,000 858,000,000
24/04/2012 4,400 0.00 ■■ 0.00 4,300 4,400 4,200 108,930 479,292,000
23/04/2012 4,400 -0.10 ▼ -2.22 4,500 4,600 4,300 135,520 596,288,000
20/04/2012 4,500 -0.20 ▼ -4.26 4,900 4,900 4,500 159,440 717,480,000
19/04/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,600 350,080 1,645,376,000
18/04/2012 4,500 0.20 ▲ 4.65 4,400 4,500 4,200 278,460 1,253,070,000
17/04/2012 4,300 -0.10 ▼ -2.27 4,400 4,400 4,200 214,340 921,662,000
16/04/2012 4,400 0.20 ▲ 4.76 4,200 4,400 4,100 151,850 668,140,000
13/04/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 75,630 317,646,000
12/04/2012 4,200 0.10 ▲ 2.44 4,200 4,200 4,100 119,480 501,816,000
11/04/2012 4,100 0.10 ▲ 2.50 4,100 4,200 4,000 93,270 382,407,000
10/04/2012 4,000 -0.10 ▼ -2.44 4,000 4,100 4,000 33,990 135,960,000
09/04/2012 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 66,390 272,199,000
06/04/2012 4,000 -0.20 ▼ -4.76 4,000 4,100 4,000 133,730 534,920,000
05/04/2012 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 23,060 96,852,000
04/04/2012 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 54,890 225,049,000
03/04/2012 4,100 -0.10 ▼ -2.38 4,200 4,300 4,100 31,080 127,428,000
30/03/2012 4,200 -0.10 ▼ -2.33 4,200 4,300 4,100 91,540 384,468,000
29/03/2012 4,300 -0.20 ▼ -4.44 4,400 4,500 4,300 106,510 457,993,000
28/03/2012 4,500 0.10 ▲ 2.27 4,300 4,500 4,200 84,230 379,035,000
27/03/2012 4,400 0.00 ■■ 0.00 4,500 4,600 4,400 163,890 721,116,000
26/03/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,200 302,500 1,331,000,000
23/03/2012 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 106,380 446,796,000
22/03/2012 4,100 0.10 ▲ 2.50 4,100 4,100 3,900 121,770 499,257,000
21/03/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 101,920 407,680,000
20/03/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 43,500 169,650,000
19/03/2012 3,900 0.00 ■■ 0.00 4,000 4,000 3,800 51,310 200,109,000
16/03/2012 3,900 -0.10 ▼ -2.50 3,900 4,000 3,800 52,680 205,452,000
15/03/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 1,100 4,400,000
14/03/2012 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 33,790 135,160,000
13/03/2012 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 18,140 70,746,000
12/03/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 0 0
09/03/2012 3,900 -0.10 ▼ -2.50 3,900 4,000 3,800 41,340 161,226,000
08/03/2012 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 16,220 64,880,000
07/03/2012 4,200 -0.10 ▼ -2.33 4,100 4,200 4,100 55,170 231,714,000
06/03/2012 4,300 0.00 ■■ 0.00 4,500 4,500 4,100 88,150 379,045,000
05/03/2012 4,300 0.20 ▲ 4.88 4,200 4,300 4,200 98,030 421,529,000
02/03/2012 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 97,520 399,832,000
01/03/2012 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 14,960 61,336,000
29/02/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 41,580 166,320,000
28/02/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 177,410 709,640,000
27/02/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 96,000 374,400,000
24/02/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 71,560 271,928,000
23/02/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 79,840 295,408,000
22/02/2012 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 22,470 80,892,000
21/02/2012 3,500 -0.10 ▼ -2.78 3,600 3,700 3,500 104,550 365,925,000
20/02/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 50,250 180,900,000
17/02/2012 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 730 2,555,000
16/02/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 10,990 38,465,000
15/02/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 6,580 23,030,000
14/02/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,400 19,900 71,640,000
13/02/2012 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 2,370 8,295,000
10/02/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 10,510 37,836,000
09/02/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 73,820 265,752,000
08/02/2012 3,600 -0.10 ▼ -2.70 3,700 3,800 3,600 59,600 214,560,000
07/02/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 6,110 22,607,000
06/02/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 26,250 99,750,000
03/02/2012 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 30,530 112,961,000
02/02/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 49,420 187,796,000
01/02/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 35,400 130,980,000
31/01/2012 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 47,880 181,944,000
30/01/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,160 4,524,000
20/01/2012 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 8,070 31,473,000
19/01/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 15,150 60,600,000
18/01/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 800 3,200,000
17/01/2012 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 13,670 53,313,000
16/01/2012 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 21,560 86,240,000
13/01/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,700 4,090 15,951,000
12/01/2012 3,800 -0.20 ▼ -5.00 3,800 4,000 3,800 11,700 44,460,000
11/01/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,800 4,780 19,120,000
10/01/2012 3,900 -0.10 ▼ -2.50 3,800 4,000 3,800 8,820 34,398,000
09/01/2012 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 11,600 46,400,000
06/01/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 4,700 18,800,000
05/01/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
04/01/2012 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 15,170 60,680,000
03/01/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 1,810 7,240,000
30/12/2011 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 7,910 31,640,000
29/12/2011 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 10,120 39,468,000
28/12/2011 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 38,130 148,707,000
27/12/2011 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 12,730 48,374,000
26/12/2011 4,000 -0.10 ▼ -2.44 4,200 4,200 3,900 9,690 38,760,000
23/12/2011 4,100 0.10 ▲ 2.50 4,100 4,100 3,800 13,500 55,350,000
22/12/2011 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 22,960 91,840,000
21/12/2011 3,900 -0.20 ▼ -4.88 4,100 4,100 3,900 9,460 36,894,000
20/12/2011 4,100 0.00 ■■ 0.00 4,100 4,200 3,900 3,830 15,703,000
19/12/2011 4,100 -0.20 ▼ -4.65 4,300 4,300 4,100 27,970 114,677,000
16/12/2011 4,300 0.10 ▲ 2.38 4,200 4,300 4,000 13,790 59,297,000
15/12/2011 4,200 0.10 ▲ 2.44 4,000 4,200 3,900 29,890 125,538,000
14/12/2011 4,100 -0.20 ▼ -4.65 4,200 4,300 4,100 20,590 84,419,000
13/12/2011 4,300 0.00 ■■ 0.00 4,400 4,400 4,100 4,180 17,974,000
12/12/2011 4,300 0.10 ▲ 2.38 4,300 4,300 4,000 10,190 43,817,000
09/12/2011 4,200 -0.10 ▼ -2.33 4,100 4,200 4,100 6,120 25,704,000
08/12/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 540 2,322,000
07/12/2011 4,300 -0.20 ▼ -4.44 4,300 4,400 4,300 1,730 7,439,000
06/12/2011 4,500 0.10 ▲ 2.27 4,200 4,500 4,200 3,760 16,920,000
05/12/2011 4,400 0.20 ▲ 4.76 4,300 4,400 4,200 70,260 309,144,000
02/12/2011 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 4,900 20,580,000
01/12/2011 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 3,500 14,350,000
30/11/2011 4,100 -0.20 ▼ -4.65 4,200 4,200 4,100 22,030 90,323,000
29/11/2011 4,300 0.10 ▲ 2.38 4,400 4,400 4,000 10,650 45,795,000
28/11/2011 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 310 1,302,000
25/11/2011 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 8,030 32,120,000
24/11/2011 3,900 -0.20 ▼ -4.88 4,100 4,200 3,900 21,730 84,747,000
23/11/2011 4,100 -0.20 ▼ -4.65 4,300 4,300 4,100 13,500 55,350,000
22/11/2011 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 4,070 17,501,000
21/11/2011 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 2,330 9,786,000
18/11/2011 4,400 -0.20 ▼ -4.35 4,500 4,500 4,400 16,500 72,600,000
17/11/2011 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 2,810 12,926,000
16/11/2011 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 12,600 57,960,000
15/11/2011 4,500 0.00 ■■ 0.00 4,500 4,600 4,300 16,500 74,250,000
14/11/2011 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 18,670 84,015,000
11/11/2011 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 14,110 64,906,000
10/11/2011 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 6,580 30,268,000
09/11/2011 4,600 -0.20 ▼ -4.17 4,700 4,900 4,600 6,960 32,016,000
08/11/2011 4,800 -0.10 ▼ -2.04 4,700 4,800 4,700 4,840 23,232,000
07/11/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 11,940 58,506,000
04/11/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 14,120 69,188,000
03/11/2011 4,900 0.20 ▲ 4.26 4,700 4,900 4,600 3,180 15,582,000
02/11/2011 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 7,290 34,263,000
01/11/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 16,260 79,674,000
31/10/2011 4,900 -0.10 ▼ -2.00 5,200 5,200 4,900 21,930 107,457,000
28/10/2011 5,000 0.20 ▲ 4.17 5,000 5,000 4,900 51,230 256,150,000
27/10/2011 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 3,920 18,816,000
26/10/2011 4,800 0.00 ■■ 0.00 4,700 4,900 4,700 58,910 282,768,000
25/10/2011 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 20,270 97,296,000
24/10/2011 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 6,760 33,800,000
21/10/2011 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 11,810 59,050,000
20/10/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 15,290 73,392,000
19/10/2011 4,800 0.00 ■■ 0.00 4,800 4,900 4,600 6,630 31,824,000
18/10/2011 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 50,160 240,768,000
17/10/2011 5,000 -0.20 ▼ -3.85 5,100 5,100 5,000 49,850 249,250,000
14/10/2011 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 6,670 34,684,000
13/10/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 12,490 63,699,000
12/10/2011 5,100 0.00 ■■ 0.00 5,200 5,200 4,900 36,550 186,405,000
11/10/2011 5,100 -0.20 ▼ -3.77 5,300 5,400 5,100 36,670 187,017,000
10/10/2011 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 5,830 30,899,000
07/10/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 5,440 29,920,000
06/10/2011 5,500 0.20 ▲ 3.77 5,200 5,500 5,200 18,540 101,970,000
05/10/2011 5,300 0.00 ■■ 0.00 5,500 5,500 5,300 10,400 55,120,000
04/10/2011 5,300 -0.20 ▼ -3.64 5,700 5,700 5,300 58,720 311,216,000
03/10/2011 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 128,400 706,200,000
30/09/2011 5,700 -0.20 ▼ -3.39 5,900 5,900 5,700 22,480 128,136,000
29/09/2011 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 61,330 361,847,000
28/09/2011 5,900 0.10 ▲ 1.72 5,900 6,000 5,900 122,990 725,641,000
27/09/2011 5,800 0.20 ▲ 3.57 5,800 5,800 5,600 38,140 221,212,000
26/09/2011 5,600 -0.20 ▼ -3.45 5,600 5,900 5,600 116,120 650,272,000
23/09/2011 5,800 -0.20 ▼ -3.33 5,900 6,000 5,800 35,410 205,378,000
22/09/2011 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 79,810 478,860,000
21/09/2011 5,900 0.00 ■■ 0.00 6,000 6,000 5,800 149,110 879,749,000
20/09/2011 5,900 -0.10 ▼ -1.67 5,900 6,000 5,800 201,450 1,188,555,000
19/09/2011 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 330,090 1,980,540,000
16/09/2011 5,800 -0.10 ▼ -1.69 5,800 5,900 5,700 232,950 1,351,110,000
15/09/2011 5,900 -0.10 ▼ -1.67 5,900 5,900 5,700 350,190 2,066,121,000
14/09/2011 6,000 0.20 ▲ 3.45 6,000 6,000 5,900 594,320 3,565,920,000
13/09/2011 5,800 0.20 ▲ 3.57 5,800 5,800 5,800 18,760 108,808,000
12/09/2011 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 85,720 480,032,000
09/09/2011 5,400 0.20 ▲ 3.85 5,200 5,400 5,100 327,010 1,765,854,000
08/09/2011 5,200 0.10 ▲ 1.96 5,200 5,300 5,100 394,890 2,053,428,000
07/09/2011 5,100 0.10 ▲ 2.00 5,000 5,200 5,000 48,090 245,259,000
06/09/2011 5,000 -0.10 ▼ -1.96 5,100 5,100 4,900 61,400 307,000,000
05/09/2011 5,100 0.00 ■■ 0.00 5,000 5,200 5,000 36,560 186,456,000
01/09/2011 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 139,030 709,053,000
31/08/2011 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 48,710 248,421,000
30/08/2011 5,000 0.10 ▲ 2.04 5,100 5,100 5,000 92,250 461,250,000
29/08/2011 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 56,070 274,743,000
26/08/2011 4,700 -0.10 ▼ -2.08 4,800 4,900 4,700 54,540 256,338,000
25/08/2011 4,800 -0.10 ▼ -2.04 5,000 5,000 4,800 7,460 35,808,000
24/08/2011 4,900 -0.20 ▼ -3.92 5,200 5,200 4,900 33,060 161,994,000
23/08/2011 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 19,660 100,266,000
22/08/2011 5,300 0.20 ▲ 3.92 5,100 5,300 5,100 39,740 210,622,000
19/08/2011 5,100 0.00 ■■ 0.00 5,000 5,200 5,000 22,120 112,812,000
18/08/2011 5,100 0.20 ▲ 4.08 5,000 5,100 5,000 86,430 440,793,000
17/08/2011 4,900 0.20 ▲ 4.26 4,800 4,900 4,800 39,060 191,394,000
16/08/2011 4,700 0.10 ▲ 2.17 4,500 4,700 4,500 64,940 305,218,000
15/08/2011 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 3,580 16,468,000
12/08/2011 4,600 0.10 ▲ 2.22 4,600 4,600 4,500 22,860 105,156,000
11/08/2011 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 30,150 135,675,000
10/08/2011 4,600 0.10 ▲ 2.22 4,700 4,700 4,500 12,100 55,660,000
09/08/2011 4,500 -0.20 ▼ -4.26 4,600 4,600 4,500 76,370 343,665,000
08/08/2011 4,700 -0.20 ▼ -4.08 5,000 5,000 4,700 24,350 114,445,000
05/08/2011 4,900 -0.10 ▼ -2.00 4,800 4,900 4,800 123,810 606,669,000
04/08/2011 5,000 0.20 ▲ 4.17 4,900 5,000 4,800 20,440 102,200,000
03/08/2011 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 27,900 133,920,000
02/08/2011 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 8,170 40,850,000
01/08/2011 5,000 0.00 ■■ 0.00 5,100 5,100 4,800 12,430 62,150,000
29/07/2011 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 16,100 80,500,000
28/07/2011 5,000 -0.10 ▼ -1.96 5,000 5,200 5,000 7,050 35,250,000
27/07/2011 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 29,760 151,776,000
26/07/2011 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 6,100 31,110,000
25/07/2011 5,100 -0.10 ▼ -1.92 5,100 5,200 5,100 22,430 114,393,000
22/07/2011 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 7,790 40,508,000
21/07/2011 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 28,460 142,300,000
20/07/2011 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 38,860 198,186,000
19/07/2011 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 21,590 110,109,000
18/07/2011 5,200 0.00 ■■ 0.00 5,300 5,300 5,000 3,243 16,863,600
15/07/2011 5,200 -0.10 ▼ -1.89 5,300 5,300 5,100 31,180 162,136,000
14/07/2011 5,300 0.10 ▲ 1.92 5,100 5,300 5,100 9,170 48,601,000
13/07/2011 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 142,190 739,388,000
12/07/2011 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 6,660 34,632,000
11/07/2011 5,300 0.00 ■■ 0.00 5,500 5,500 5,300 3,170 16,801,000
08/07/2011 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 16,190 85,807,000
07/07/2011 5,400 -0.10 ▼ -1.82 5,700 5,700 5,400 8,180 44,172,000
06/07/2011 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 5,470 30,085,000
05/07/2011 5,500 0.10 ▲ 1.85 5,400 5,600 5,400 20,540 112,970,000
04/07/2011 5,400 -0.10 ▼ -1.82 5,600 5,600 5,400 29,450 159,030,000
01/07/2011 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 34,170 187,935,000
30/06/2011 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 45,510 259,407,000
29/06/2011 5,700 -0.10 ▼ -1.72 5,900 5,900 5,700 31,140 177,498,000
28/06/2011 5,800 -0.10 ▼ -1.69 5,900 5,900 5,800 20,200 117,160,000
27/06/2011 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 9,660 56,994,000
24/06/2011 5,900 0.10 ▲ 1.72 5,800 5,900 5,600 35,090 207,031,000
23/06/2011 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 13,040 75,632,000
22/06/2011 5,800 -0.10 ▼ -1.69 6,100 6,100 5,800 34,830 202,014,000
21/06/2011 5,900 0.20 ▲ 3.51 5,900 5,900 5,700 26,100 153,990,000
20/06/2011 5,700 -0.20 ▼ -3.39 5,800 5,900 5,700 57,620 328,434,000
17/06/2011 5,900 -0.20 ▼ -3.28 6,200 6,200 5,800 67,070 395,713,000
16/06/2011 6,100 -0.10 ▼ -1.61 5,900 6,200 5,900 75,200 458,720,000
15/06/2011 6,200 -0.30 ▼ -4.62 6,500 6,500 6,200 87,840 544,608,000
14/06/2011 6,500 0.10 ▲ 1.56 6,200 6,700 6,200 155,030 1,007,695,000
13/06/2011 6,400 0.30 ▲ 4.92 6,100 6,400 6,100 88,410 565,824,000
10/06/2011 6,100 0.20 ▲ 3.39 6,000 6,100 6,000 303,250 1,849,825,000
09/06/2011 5,900 0.10 ▲ 1.72 5,700 5,900 5,700 16,580 97,822,000
08/06/2011 5,800 -0.20 ▼ -3.33 6,000 6,000 5,700 158,580 919,764,000
07/06/2011 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 25,240 151,440,000
06/06/2011 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 6,220 36,076,000
03/06/2011 5,800 -0.30 ▼ -4.92 6,200 6,200 5,800 65,330 378,914,000
02/06/2011 6,100 0.20 ▲ 3.39 6,000 6,100 6,000 123,200 751,520,000
01/06/2011 5,900 0.10 ▲ 1.72 5,800 6,000 5,700 67,900 400,610,000
31/05/2011 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 17,300 100,340,000
30/05/2011 5,800 0.10 ▲ 1.75 5,900 5,900 5,600 54,410 315,578,000
27/05/2011 5,700 0.20 ▲ 3.64 5,700 5,700 5,400 54,230 309,111,000
26/05/2011 5,500 0.20 ▲ 3.77 5,100 5,500 5,100 136,070 748,385,000
25/05/2011 5,300 -0.20 ▼ -3.64 5,400 5,400 5,300 121,190 642,307,000
24/05/2011 5,500 -0.20 ▼ -3.51 5,500 5,700 5,500 191,250 1,051,875,000
23/05/2011 5,700 -0.20 ▼ -3.39 5,800 5,800 5,700 58,960 336,072,000
20/05/2011 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 7,670 45,253,000
19/05/2011 5,900 -0.10 ▼ -1.67 5,800 6,000 5,800 35,970 212,223,000
18/05/2011 6,000 -0.10 ▼ -1.64 5,900 6,000 5,900 27,390 164,340,000
17/05/2011 6,100 -0.20 ▼ -3.17 6,400 6,400 6,100 34,180 208,498,000
16/05/2011 6,300 -0.10 ▼ -1.56 6,400 6,400 6,200 68,240 429,912,000
13/05/2011 6,400 -0.10 ▼ -1.54 6,500 6,600 6,400 30,350 194,240,000
12/05/2011 6,500 -0.20 ▼ -2.99 6,800 6,800 6,400 53,250 346,125,000
11/05/2011 6,700 -0.20 ▼ -2.90 6,900 7,000 6,700 19,700 131,990,000
10/05/2011 6,900 0.30 ▲ 4.55 6,700 6,900 6,700 72,850 502,665,000
09/05/2011 6,600 0.10 ▲ 1.54 6,600 6,700 6,400 26,460 174,636,000
06/05/2011 6,500 0.10 ▲ 1.56 6,600 6,600 6,200 37,640 244,660,000
05/05/2011 6,400 -0.20 ▼ -3.03 6,800 6,800 6,400 54,860 351,104,000
04/05/2011 6,600 -0.10 ▼ -1.49 6,600 6,900 6,600 20,210 133,386,000
29/04/2011 6,700 -0.20 ▼ -2.90 6,900 7,000 6,700 90,320 605,144,000
28/04/2011 6,900 -0.10 ▼ -1.43 6,800 7,200 6,800 18,170 125,373,000
27/04/2011 7,000 0.10 ▲ 1.45 7,100 7,100 6,800 44,350 310,450,000
26/04/2011 6,900 -0.30 ▼ -4.17 7,400 7,400 6,900 33,990 234,531,000
25/04/2011 7,200 0.30 ▲ 4.35 7,000 7,200 7,000 88,440 636,768,000
22/04/2011 6,900 -0.20 ▼ -2.82 7,200 7,200 6,800 70,730 488,037,000
21/04/2011 7,100 -0.30 ▼ -4.05 7,500 7,500 7,100 62,870 446,377,000
20/04/2011 7,400 -0.10 ▼ -1.33 7,400 7,400 7,200 55,410 410,034,000
19/04/2011 7,500 -0.20 ▼ -2.60 7,500 7,600 7,400 60,510 453,825,000
18/04/2011 7,700 -0.30 ▼ -3.75 7,800 8,000 7,700 2,798 21,544,600
15/04/2011 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 67,850 542,800,000
14/04/2011 8,000 -0.20 ▼ -2.44 8,000 8,200 8,000 86,420 691,360,000
13/04/2011 8,200 -0.20 ▼ -2.38 8,100 8,300 8,100 83,310 683,142,000
08/04/2011 8,400 -0.20 ▼ -2.33 8,500 8,500 8,300 76,240 640,416,000
07/04/2011 8,600 0.00 ■■ 0.00 8,500 8,600 8,400 22,820 196,252,000
06/04/2011 8,600 -0.10 ▼ -1.15 8,500 8,700 8,500 85,140 732,204,000
05/04/2011 8,700 -0.10 ▼ -1.14 8,700 8,800 8,400 48,730 423,951,000
04/04/2011 8,800 0.10 ▲ 1.15 8,900 8,900 8,600 113,710 1,000,648,000
01/04/2011 8,700 0.10 ▲ 1.16 8,800 8,800 8,500 42,870 372,969,000
31/03/2011 8,600 -0.40 ▼ -4.44 8,800 9,000 8,600 561,920 4,832,512,000
30/03/2011 9,000 0.10 ▲ 1.12 8,900 9,000 8,800 25,230 227,070,000
29/03/2011 8,900 -0.10 ▼ -1.11 9,000 9,100 8,800 112,320 999,648,000
28/03/2011 9,000 -0.10 ▼ -1.10 9,000 9,100 9,000 41,110 369,990,000
25/03/2011 9,100 0.10 ▲ 1.11 8,900 9,200 8,900 75,660 688,506,000
24/03/2011 9,000 -0.10 ▼ -1.10 9,100 9,400 9,000 146,960 1,322,640,000
23/03/2011 9,100 0.10 ▲ 1.11 9,000 9,200 9,000 107,700 980,070,000
22/03/2011 9,000 -0.40 ▼ -4.26 9,100 9,200 9,000 437,460 3,937,140,000
21/03/2011 9,400 -0.10 ▼ -1.05 9,200 9,600 9,100 329,700 3,099,180,000
18/03/2011 9,500 0.30 ▲ 3.26 9,500 9,500 9,200 139,040 1,320,880,000
17/03/2011 9,200 -0.10 ▼ -1.08 9,400 9,400 9,100 61,410 564,972,000
16/03/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,000 64,830 602,919,000
15/03/2011 9,300 0.10 ▲ 1.09 9,300 9,300 9,000 120,520 1,120,836,000
14/03/2011 9,200 -0.40 ▼ -4.17 9,500 9,500 9,200 133,040 1,223,968,000
11/03/2011 9,600 0.30 ▲ 3.23 9,300 9,600 9,300 192,280 1,845,888,000
10/03/2011 9,300 0.30 ▲ 3.33 8,900 9,300 8,900 73,160 680,388,000
09/03/2011 9,000 -0.30 ▼ -3.23 9,000 9,200 8,900 182,260 1,640,340,000
08/03/2011 9,300 0.10 ▲ 1.09 9,200 9,400 9,100 159,320 1,481,676,000
07/03/2011 9,200 0.40 ▲ 4.55 8,900 9,200 8,800 198,440 1,825,648,000
04/03/2011 8,800 0.20 ▲ 2.33 8,600 9,000 8,600 256,800 2,259,840,000
03/03/2011 8,600 0.20 ▲ 2.38 8,200 8,600 8,100 87,520 752,672,000
02/03/2011 8,400 -0.30 ▼ -3.45 8,800 8,800 8,300 181,000 1,520,400,000
01/03/2011 8,700 0.00 ■■ 0.00 8,900 8,900 8,600 20,510 178,437,000
28/02/2011 8,700 -0.10 ▼ -1.14 8,900 9,100 8,700 113,410 986,667,000
25/02/2011 8,800 0.20 ▲ 2.33 8,600 9,000 8,600 55,990 492,712,000
24/02/2011 8,600 -0.20 ▼ -2.27 8,900 8,900 8,500 66,980 576,028,000
23/02/2011 8,800 0.10 ▲ 1.15 9,100 9,100 8,800 27,970 246,136,000
22/02/2011 8,700 -0.30 ▼ -3.33 8,800 8,900 8,600 101,360 881,832,000
21/02/2011 9,000 -0.40 ▼ -4.26 9,400 9,500 9,000 135,810 1,222,290,000
18/02/2011 9,400 -0.20 ▼ -2.08 9,500 9,600 9,400 218,010 2,049,294,000
17/02/2011 9,600 -0.20 ▼ -2.04 9,800 9,800 9,500 87,840 843,264,000
16/02/2011 9,800 0.00 ■■ 0.00 9,900 9,900 9,700 94,350 924,630,000
15/02/2011 9,800 -0.10 ▼ -1.01 9,900 10,000 9,800 55,600 544,880,000
14/02/2011 9,900 -0.10 ▼ -1.00 10,100 10,100 9,900 58,730 581,427,000
11/02/2011 10,000 0.00 ■■ 0.00 9,900 10,100 9,900 77,810 778,100,000
10/02/2011 10,000 -0.10 ▼ -0.99 10,000 10,100 9,900 123,630 1,236,300,000
09/02/2011 10,100 -0.20 ▼ -1.94 10,300 10,300 10,000 178,420 1,802,042,000
08/02/2011 10,300 0.00 ■■ 0.00 10,300 10,400 10,000 65,790 677,637,000
28/01/2011 10,300 -0.10 ▼ -0.96 10,200 10,400 10,200 79,470 818,541,000
27/01/2011 10,400 0.10 ▲ 0.97 10,400 10,400 10,200 134,020 1,393,808,000
26/01/2011 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 57,820 595,546,000
25/01/2011 10,300 0.10 ▲ 0.98 10,200 10,400 10,100 154,910 1,595,573,000
24/01/2011 10,200 -0.30 ▼ -2.86 10,700 10,700 10,200 231,970 2,366,094,000
21/01/2011 10,500 -0.10 ▼ -0.94 10,700 10,700 10,500 174,660 1,833,930,000
20/01/2011 10,600 0.20 ▲ 1.92 10,300 10,900 10,300 310,150 3,287,590,000
19/01/2011 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 79,760 829,504,000
18/01/2011 10,400 -0.30 ▼ -2.80 10,700 10,800 10,400 128,580 1,337,232,000
17/01/2011 10,700 0.20 ▲ 1.90 10,700 11,000 10,600 333,980 3,573,586,000
14/01/2011 10,500 0.50 ▲ 5.00 10,000 10,500 10,000 293,210 3,078,705,000
13/01/2011 10,000 -0.10 ▼ -0.99 10,100 10,200 10,000 88,790 887,900,000
12/01/2011 10,100 0.20 ▲ 2.02 9,900 10,100 9,900 139,040 1,404,304,000
11/01/2011 9,900 -0.20 ▼ -1.98 10,100 10,100 9,800 155,950 1,543,905,000
10/01/2011 10,100 -0.30 ▼ -2.88 10,300 10,400 10,000 152,750 1,542,775,000
07/01/2011 10,400 0.00 ■■ 0.00 10,500 10,600 10,400 87,500 910,000,000
06/01/2011 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 66,580 692,432,000
05/01/2011 10,400 -0.10 ▼ -0.95 10,900 10,900 10,400 61,500 639,600,000
04/01/2011 10,500 0.10 ▲ 0.96 10,500 10,800 10,500 62,320 654,360,000
31/12/2010 10,400 0.00 ■■ 0.00 10,200 10,700 10,200 100,700 1,047,280,000
30/12/2010 10,400 -0.20 ▼ -1.89 10,600 10,600 10,400 82,580 858,832,000
29/12/2010 10,600 -0.30 ▼ -2.75 11,000 11,100 10,600 106,620 1,130,172,000
28/12/2010 10,900 0.50 ▲ 4.81 10,600 10,900 10,400 156,050 1,700,945,000
27/12/2010 10,400 0.00 ■■ 0.00 10,400 10,600 10,300 111,190 1,156,376,000
24/12/2010 10,400 -0.20 ▼ -1.89 10,600 10,600 10,400 261,000 2,714,400,000
23/12/2010 10,600 -0.40 ▼ -3.64 10,900 10,900 10,500 80,900 857,540,000
22/12/2010 11,000 0.10 ▲ 0.92 11,300 11,300 10,900 83,500 918,500,000
21/12/2010 10,900 0.00 ■■ 0.00 11,000 11,300 10,500 202,350 2,205,615,000
20/12/2010 10,900 -0.50 ▼ -4.39 11,600 11,600 10,900 248,560 2,709,304,000
17/12/2010 11,400 0.40 ▲ 3.64 11,400 11,400 10,900 112,160 1,278,624,000
16/12/2010 11,000 -0.50 ▼ -4.35 11,100 11,400 11,000 347,100 3,818,100,000
15/12/2010 11,500 -0.60 ▼ -4.96 11,800 12,000 11,500 690,020 7,935,230,000
14/12/2010 12,100 -0.60 ▼ -4.72 12,200 12,600 12,100 311,440 3,768,424,000
13/12/2010 12,700 0.20 ▲ 1.60 13,000 13,100 12,500 717,730 9,115,171,000
10/12/2010 12,500 0.50 ▲ 4.17 12,200 12,600 12,200 593,330 7,416,625,000
09/12/2010 12,000 0.50 ▲ 4.35 11,700 12,000 11,500 719,620 8,635,440,000
08/12/2010 11,500 -0.50 ▼ -4.17 12,000 12,600 11,400 547,950 6,301,425,000
07/12/2010 12,000 0.20 ▲ 1.69 11,800 12,300 11,800 1,211,300 14,535,600,000
06/12/2010 11,800 0.50 ▲ 4.42 11,800 11,800 11,500 541,710 6,392,178,000
03/12/2010 11,300 0.50 ▲ 4.63 11,200 11,300 11,200 536,020 6,057,026,000
02/12/2010 10,800 0.50 ▲ 4.85 10,100 10,800 10,100 166,070 1,793,556,000
01/12/2010 10,300 0.00 ■■ 0.00 10,000 10,800 10,000 150,780 1,553,034,000
30/11/2010 10,300 0.40 ▲ 4.04 10,200 10,300 10,100 308,820 3,180,846,000
29/11/2010 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 40,180 397,782,000
26/11/2010 9,900 0.00 ■■ 0.00 10,000 10,100 9,700 38,310 379,269,000
25/11/2010 9,900 0.40 ▲ 4.21 9,400 9,900 9,400 174,120 1,723,788,000
24/11/2010 9,500 0.10 ▲ 1.06 9,500 9,700 9,100 90,880 863,360,000
23/11/2010 9,400 0.00 ■■ 0.00 9,400 9,600 9,300 41,980 394,612,000
22/11/2010 9,400 -0.20 ▼ -2.08 9,600 9,600 9,200 60,500 568,700,000
19/11/2010 9,600 0.10 ▲ 1.05 9,800 9,800 9,400 142,680 1,369,728,000
18/11/2010 9,500 0.40 ▲ 4.40 9,300 9,500 9,300 153,300 1,456,350,000
17/11/2010 9,100 0.30 ▲ 3.41 8,700 9,200 8,700 144,620 1,316,042,000
16/11/2010 8,800 -0.40 ▼ -4.35 9,200 9,200 8,800 176,280 1,551,264,000
15/11/2010 9,200 -0.30 ▼ -3.16 9,800 9,800 9,200 120,480 1,108,416,000
12/11/2010 9,500 -0.40 ▼ -4.04 9,900 9,900 9,500 215,350 2,045,825,000
11/11/2010 9,900 -0.20 ▼ -1.98 10,000 10,000 9,900 118,920 1,177,308,000
10/11/2010 10,100 0.00 ■■ 0.00 10,100 10,200 10,100 98,970 999,597,000
09/11/2010 10,100 -0.20 ▼ -1.94 10,300 10,300 10,000 159,850 1,614,485,000
08/11/2010 10,300 -0.40 ▼ -3.74 10,400 10,700 10,300 48,140 495,842,000
05/11/2010 10,700 0.10 ▲ 0.94 10,900 10,900 10,600 89,850 961,395,000
04/11/2010 10,600 0.30 ▲ 2.91 10,500 10,600 10,300 96,490 1,022,794,000
03/11/2010 10,300 -0.10 ▼ -0.96 10,300 10,400 10,300 116,690 1,201,907,000
02/11/2010 10,400 -0.10 ▼ -0.95 10,600 10,600 10,400 133,010 1,383,304,000
01/11/2010 10,500 -0.10 ▼ -0.94 10,800 10,800 10,400 123,100 1,292,550,000
29/10/2010 10,600 0.00 ■■ 0.00 10,900 10,900 10,500 136,510 1,447,006,000
28/10/2010 10,600 -0.10 ▼ -0.93 10,700 10,800 10,600 128,610 1,363,266,000
27/10/2010 10,700 -0.30 ▼ -2.73 11,000 11,000 10,700 199,650 2,136,255,000
26/10/2010 11,000 0.50 ▲ 4.76 10,700 11,000 10,700 261,940 2,881,340,000
25/10/2010 10,500 0.10 ▲ 0.96 10,400 10,500 10,200 93,350 980,175,000
22/10/2010 10,400 -0.10 ▼ -0.95 10,600 10,600 10,300 219,670 2,284,568,000
21/10/2010 10,500 -0.10 ▼ -0.94 10,600 10,700 10,500 196,210 2,060,205,000
20/10/2010 10,600 -0.30 ▼ -2.75 10,900 10,900 10,400 406,430 4,308,158,000
19/10/2010 10,900 -0.20 ▼ -1.80 11,000 11,100 10,800 196,320 2,139,888,000
18/10/2010 11,100 -0.10 ▼ -0.89 11,300 11,300 11,100 108,490 1,204,239,000
15/10/2010 11,200 -0.10 ▼ -0.88 11,400 11,400 11,200 76,870 860,944,000
14/10/2010 11,300 0.00 ■■ 0.00 11,400 11,400 11,300 88,360 998,468,000
13/10/2010 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 105,380 1,190,794,000
12/10/2010 11,300 -0.10 ▼ -0.88 11,500 11,500 11,300 128,660 1,453,858,000
11/10/2010 11,400 0.00 ■■ 0.00 11,400 11,500 11,400 67,320 767,448,000
08/10/2010 11,400 0.00 ■■ 0.00 11,300 11,600 11,300 165,320 1,884,648,000
07/10/2010 11,400 -0.30 ▼ -2.56 11,800 11,800 11,400 295,040 3,363,456,000
06/10/2010 11,700 0.40 ▲ 3.54 11,400 11,700 11,300 146,470 1,713,699,000
05/10/2010 11,300 0.10 ▲ 0.89 11,200 11,300 11,100 273,430 3,089,759,000
04/10/2010 11,200 -0.50 ▼ -4.27 11,500 11,600 11,200 339,180 3,798,816,000
01/10/2010 11,700 -0.10 ▼ -0.85 11,900 11,900 11,700 77,640 908,388,000
30/09/2010 11,800 0.00 ■■ 0.00 11,900 11,900 11,700 109,170 1,288,206,000
29/09/2010 11,800 -0.20 ▼ -1.67 11,800 12,200 11,800 132,130 1,559,134,000
28/09/2010 12,000 0.20 ▲ 1.69 11,800 12,100 11,800 274,290 3,291,480,000
27/09/2010 11,800 -0.20 ▼ -1.67 11,800 12,000 11,800 233,070 2,750,226,000
24/09/2010 12,000 0.10 ▲ 0.84 11,800 12,000 11,800 98,160 1,177,920,000
23/09/2010 11,900 -0.20 ▼ -1.65 12,100 12,100 11,700 308,260 3,668,294,000
22/09/2010 12,100 0.10 ▲ 0.83 12,000 12,200 11,900 152,840 1,849,364,000
21/09/2010 12,000 -0.30 ▼ -2.44 12,300 12,300 11,900 163,040 1,956,480,000
20/09/2010 12,300 -0.20 ▼ -1.60 12,700 12,700 12,300 309,130 3,802,299,000
17/09/2010 12,500 0.50 ▲ 4.17 12,200 12,500 12,100 385,430 4,817,875,000
16/09/2010 12,000 0.10 ▲ 0.84 12,000 12,000 11,600 172,200 2,066,400,000
15/09/2010 11,900 -0.30 ▼ -2.46 12,000 12,000 11,600 532,470 6,336,393,000
14/09/2010 12,200 0.30 ▲ 2.52 12,300 12,300 11,900 169,560 2,068,632,000
13/09/2010 11,900 -0.50 ▼ -4.03 11,900 12,700 11,800 525,910 6,258,329,000
10/09/2010 12,400 -0.60 ▼ -4.62 12,800 12,900 12,400 675,580 8,377,192,000
09/09/2010 13,000 0.20 ▲ 1.56 13,200 13,300 12,600 545,740 7,094,620,000
08/09/2010 12,800 -0.40 ▼ -3.03 12,800 13,000 12,600 499,640 6,395,392,000
07/09/2010 13,200 0.00 ■■ 0.00 13,000 13,800 12,900 564,730 7,454,436,000
06/09/2010 13,200 0.60 ▲ 4.76 12,900 13,200 12,900 452,020 5,966,664,000
01/09/2010 12,600 0.60 ▲ 5.00 12,400 12,600 12,200 658,890 8,302,014,000
31/08/2010 12,000 0.50 ▲ 4.35 11,600 12,000 11,600 399,900 4,798,800,000
30/08/2010 11,500 0.50 ▲ 4.55 11,500 11,500 11,500 155,210 1,784,915,000
27/08/2010 11,000 0.00 ■■ 0.00 10,600 11,100 10,500 413,450 4,547,950,000
26/08/2010 11,000 -0.30 ▼ -2.65 11,300 11,600 10,800 462,320 5,085,520,000
25/08/2010 11,300 -0.50 ▼ -4.24 11,300 11,500 11,300 398,200 4,499,660,000
24/08/2010 11,800 -0.60 ▼ -4.84 12,000 12,100 11,800 559,160 6,598,088,000
23/08/2010 12,400 -0.30 ▼ -2.36 12,500 12,500 12,300 123,190 1,527,556,000
20/08/2010 12,700 0.10 ▲ 0.79 12,400 12,700 12,100 329,680 4,186,936,000
19/08/2010 12,600 -0.10 ▼ -0.79 12,700 12,900 12,300 171,090 2,155,734,000
18/08/2010 12,700 -0.50 ▼ -3.79 13,200 13,200 12,700 222,630 2,827,401,000
17/08/2010 13,200 -0.30 ▼ -2.22 13,100 13,500 13,000 219,080 2,891,856,000
16/08/2010 13,500 0.60 ▲ 4.65 13,100 13,500 13,100 584,230 7,887,105,000
13/08/2010 12,900 0.50 ▲ 4.03 12,400 13,000 12,000 415,950 5,365,755,000
12/08/2010 12,400 -0.60 ▼ -4.62 12,600 13,000 12,400 528,360 6,551,664,000
11/08/2010 13,000 0.60 ▲ 4.84 12,400 13,000 12,400 460,710 5,989,230,000
10/08/2010 12,400 -0.60 ▼ -4.62 12,700 12,700 12,400 561,680 6,964,832,000
09/08/2010 13,000 -0.60 ▼ -4.41 13,600 13,600 13,000 482,070 6,266,910,000
06/08/2010 13,600 -0.30 ▼ -2.16 13,800 13,900 13,500 169,560 2,306,016,000
05/08/2010 13,900 -0.20 ▼ -1.42 14,500 14,500 13,800 159,290 2,214,131,000
04/08/2010 14,100 -0.40 ▼ -2.76 14,400 14,400 14,000 215,950 3,044,895,000
03/08/2010 14,500 -0.20 ▼ -1.36 14,700 15,000 14,500 478,480 6,937,960,000
02/08/2010 14,700 0.30 ▲ 2.08 14,500 14,900 14,200 383,250 5,633,775,000
30/07/2010 14,400 0.00 ■■ 0.00 14,600 14,800 14,400 218,880 3,151,872,000
29/07/2010 14,400 0.20 ▲ 1.41 14,100 14,800 14,100 237,000 3,412,800,000
28/07/2010 14,200 -0.70 ▼ -4.70 14,700 14,700 14,200 569,910 8,092,722,000
27/07/2010 14,900 -0.30 ▼ -1.97 15,200 15,400 14,600 497,400 7,411,260,000
26/07/2010 15,200 -0.20 ▼ -1.30 15,400 15,700 15,200 190,120 2,889,824,000
23/07/2010 15,400 -0.20 ▼ -1.28 15,500 15,700 15,300 289,310 4,455,374,000
22/07/2010 15,600 -0.70 ▼ -4.29 16,300 16,300 15,500 448,310 6,993,636,000
21/07/2010 16,300 0.70 ▲ 4.49 15,900 16,300 15,700 1,700,590 27,719,617,000
20/07/2010 15,600 0.10 ▲ 0.65 15,800 15,900 15,600 673,040 10,499,424,000
19/07/2010 15,500 0.20 ▲ 1.31 15,300 15,800 15,300 615,220 9,535,910,000
16/07/2010 15,300 0.00 ■■ 0.00 15,200 16,000 15,200 599,270 9,168,831,000
15/07/2010 15,300 -0.20 ▼ -1.29 15,500 15,800 15,300 403,450 6,172,785,000
14/07/2010 15,500 -0.20 ▼ -1.27 16,000 16,000 15,500 373,160 5,783,980,000
13/07/2010 15,700 0.00 ■■ 0.00 16,000 16,000 15,300 591,450 9,285,765,000
12/07/2010 15,700 0.20 ▲ 1.29 15,500 15,900 14,800 259,990 4,081,843,000
09/07/2010 15,500 0.70 ▲ 4.73 14,800 15,500 14,800 437,120 6,775,360,000
08/07/2010 14,800 -0.60 ▼ -3.90 15,800 15,800 14,800 383,990 5,683,052,000
07/07/2010 15,400 -0.80 ▼ -4.94 16,500 16,500 15,400 809,520 12,466,608,000
06/07/2010 16,200 0.00 ■■ 0.00 16,200 16,900 16,000 1,025,840 16,618,608,000
05/07/2010 16,200 -0.40 ▼ -2.41 16,600 16,800 16,100 598,790 9,700,398,000
02/07/2010 16,600 0.30 ▲ 1.84 16,300 16,800 16,000 355,250 5,897,150,000
01/07/2010 16,300 0.30 ▲ 1.88 16,000 16,800 16,000 1,636,130 26,668,919,000
30/06/2010 16,000 0.70 ▲ 4.58 14,900 16,000 14,900 1,623,530 25,976,480,000
29/06/2010 15,300 -0.30 ▼ -1.92 16,300 16,300 15,300 1,044,310 15,977,943,000
28/06/2010 15,600 0.70 ▲ 4.70 15,600 15,600 15,600 265,030 4,134,468,000
25/06/2010 14,900 0.70 ▲ 4.93 14,900 14,900 14,800 743,330 11,075,617,000
24/06/2010 16,900 0.80 ▲ 4.97 16,400 16,900 16,200 1,958,110 33,092,059,000
23/06/2010 16,100 -0.60 ▼ -3.59 16,200 16,700 16,000 728,550 11,729,655,000
22/06/2010 16,700 0.10 ▲ 0.60 16,900 16,900 16,000 1,065,400 17,792,180,000
21/06/2010 16,600 0.70 ▲ 4.40 15,900 16,600 15,700 746,620 12,393,892,000
18/06/2010 15,900 -0.50 ▼ -3.05 16,200 16,700 15,800 593,310 9,433,629,000
17/06/2010 16,400 0.70 ▲ 4.46 15,800 16,400 15,500 1,462,440 23,984,016,000
16/06/2010 15,700 0.70 ▲ 4.67 15,200 15,700 15,000 970,060 15,229,942,000
15/06/2010 15,000 -0.20 ▼ -1.32 14,900 15,200 14,900 251,110 3,766,650,000
14/06/2010 15,200 0.30 ▲ 2.01 15,100 15,200 14,900 393,340 5,978,768,000
11/06/2010 14,900 0.30 ▲ 2.05 15,000 15,000 14,600 432,030 6,437,247,000
10/06/2010 14,600 0.20 ▲ 1.39 14,100 14,800 14,100 230,330 3,362,818,000
09/06/2010 14,400 0.20 ▲ 1.41 14,500 14,500 14,100 175,700 2,530,080,000
08/06/2010 14,200 -0.40 ▼ -2.74 14,500 14,600 14,000 347,390 4,932,938,000
07/06/2010 14,600 -0.70 ▼ -4.58 14,700 14,900 14,600 482,230 7,040,558,000
04/06/2010 15,300 -0.50 ▼ -3.16 15,500 15,800 15,100 983,170 15,042,501,000
03/06/2010 15,800 0.70 ▲ 4.64 15,800 15,800 15,800 241,720 3,819,176,000
02/06/2010 15,100 0.70 ▲ 4.86 14,900 15,100 14,900 536,380 8,099,338,000
01/06/2010 14,400 0.40 ▲ 2.86 13,700 14,500 13,700 418,310 6,023,664,000
31/05/2010 14,000 -0.50 ▼ -3.45 14,400 14,400 14,000 346,930 4,857,020,000
28/05/2010 14,500 0.60 ▲ 4.32 14,500 14,500 14,300 1,002,990 14,543,355,000
27/05/2010 13,900 0.00 ■■ 0.00 13,800 13,900 13,500 177,320 2,464,748,000
26/05/2010 13,900 0.60 ▲ 4.51 13,400 13,900 13,200 352,420 4,898,638,000
25/05/2010 13,300 0.30 ▲ 2.31 13,000 13,600 13,000 337,920 4,494,336,000
24/05/2010 13,000 -0.30 ▼ -2.26 13,500 13,500 12,700 179,990 2,339,870,000
21/05/2010 13,300 -0.60 ▼ -4.32 13,300 13,400 13,300 565,820 7,525,406,000
20/05/2010 13,900 0.30 ▲ 2.21 13,200 13,900 13,200 274,160 3,810,824,000
19/05/2010 13,600 -0.70 ▼ -4.90 13,600 13,900 13,600 728,090 9,902,024,000
18/05/2010 14,300 0.30 ▲ 2.14 14,000 14,400 14,000 171,680 2,455,024,000
17/05/2010 14,000 -0.60 ▼ -4.11 14,600 14,600 13,900 248,170 3,474,380,000
14/05/2010 14,600 0.40 ▲ 2.82 14,500 14,700 14,200 287,910 4,203,486,000
13/05/2010 14,200 -0.40 ▼ -2.74 14,300 14,800 14,000 715,990 10,167,058,000
12/05/2010 14,600 -0.70 ▼ -4.58 14,600 14,700 14,600 616,260 8,997,396,000
11/05/2010 15,300 -0.80 ▼ -4.97 16,500 16,500 15,300 495,470 7,580,691,000
10/05/2010 16,100 -0.70 ▼ -4.17 16,800 16,800 16,000 929,120 14,958,832,000
07/05/2010 16,800 -0.40 ▼ -2.33 17,300 17,400 16,400 1,560,050 26,208,840,000
06/05/2010 17,200 0.80 ▲ 4.88 17,200 17,200 17,200 2,850,800 49,033,760,000
05/05/2010 16,400 0.70 ▲ 4.46 16,400 16,400 16,400 265,720 4,357,808,000
04/05/2010 15,700 0.70 ▲ 4.67 15,700 15,700 15,700 131,960 2,071,772,000
29/04/2010 15,000 0.70 ▲ 4.90 14,500 15,000 14,300 942,850 14,142,750,000
28/04/2010 14,300 0.30 ▲ 2.14 14,000 14,300 13,900 695,640 9,947,652,000
27/04/2010 14,000 0.20 ▲ 1.45 14,000 14,200 13,800 569,520 7,973,280,000
26/04/2010 13,800 -0.20 ▼ -1.43 13,800 14,300 13,800 259,140 3,576,132,000
22/04/2010 14,000 0.10 ▲ 0.72 14,500 14,500 14,000 670,620 9,388,680,000
21/04/2010 13,900 0.60 ▲ 4.51 13,400 13,900 13,300 722,880 10,048,032,000
20/04/2010 13,300 0.10 ▲ 0.76 13,500 13,500 13,200 348,430 4,634,119,000
19/04/2010 13,200 -0.20 ▼ -1.49 13,300 13,400 13,200 267,250 3,527,700,000
16/04/2010 13,400 0.10 ▲ 0.75 13,500 13,500 13,200 417,710 5,597,314,000
15/04/2010 13,300 0.10 ▲ 0.76 13,500 13,500 13,200 416,910 5,544,903,000
14/04/2010 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 241,740 3,190,968,000
13/04/2010 13,200 -0.10 ▼ -0.75 13,300 13,400 13,200 351,590 4,640,988,000
12/04/2010 13,300 -0.40 ▼ -2.92 13,800 13,800 13,300 352,290 4,685,457,000
09/04/2010 13,700 0.60 ▲ 4.58 13,400 13,700 13,200 907,810 12,436,997,000
08/04/2010 13,100 0.10 ▲ 0.77 13,300 13,300 13,000 328,490 4,303,219,000
07/04/2010 13,000 -0.20 ▼ -1.52 13,200 13,300 13,000 315,570 4,102,410,000
06/04/2010 13,200 0.20 ▲ 1.54 13,600 13,600 13,200 1,169,270 15,434,364,000
05/04/2010 13,000 0.60 ▲ 4.84 13,000 13,000 13,000 329,140 4,278,820,000
02/04/2010 12,400 -0.20 ▼ -1.59 12,600 12,600 12,400 194,150 2,407,460,000
01/04/2010 12,600 -0.10 ▼ -0.79 12,700 12,700 12,400 286,790 3,613,554,000
31/03/2010 12,700 0.60 ▲ 4.96 12,300 12,700 12,200 717,790 9,115,933,000
30/03/2010 12,100 -0.20 ▼ -1.63 12,300 12,300 12,100 134,040 1,621,884,000
29/03/2010 12,300 0.00 ■■ 0.00 12,300 12,500 12,300 225,440 2,772,912,000
26/03/2010 12,300 0.00 ■■ 0.00 12,200 12,400 12,100 215,430 2,649,789,000
25/03/2010 12,300 -0.40 ▼ -3.15 12,600 12,600 12,200 195,840 2,408,832,000
24/03/2010 12,700 0.20 ▲ 1.60 12,600 12,700 12,400 165,150 2,097,405,000
23/03/2010 12,500 -0.20 ▼ -1.57 12,700 12,700 12,400 247,670 3,095,875,000
22/03/2010 12,700 0.30 ▲ 2.42 12,600 12,900 12,500 596,720 7,578,344,000
19/03/2010 12,400 -0.20 ▼ -1.59 12,700 12,700 12,400 150,550 1,866,820,000
18/03/2010 12,600 0.30 ▲ 2.44 12,600 12,600 12,300 185,010 2,331,126,000
17/03/2010 12,300 0.00 ■■ 0.00 12,500 12,700 12,200 281,280 3,459,744,000
16/03/2010 12,300 -0.50 ▼ -3.91 12,700 12,800 12,300 295,630 3,636,249,000
15/03/2010 12,800 0.20 ▲ 1.59 12,800 13,000 12,700 206,260 2,640,128,000
12/03/2010 12,600 0.00 ■■ 0.00 12,700 12,800 12,600 211,680 2,667,168,000
11/03/2010 12,600 -0.10 ▼ -0.79 13,000 13,000 12,600 193,270 2,435,202,000
10/03/2010 12,700 -0.30 ▼ -2.31 12,900 13,000 12,700 302,140 3,837,178,000
09/03/2010 13,000 0.10 ▲ 0.78 13,000 13,300 12,800 472,680 6,144,840,000
08/03/2010 12,900 0.60 ▲ 4.88 12,400 12,900 12,400 552,230 7,123,767,000
05/03/2010 12,300 0.20 ▲ 1.65 12,200 12,300 12,000 203,960 2,508,708,000
04/03/2010 12,100 0.00 ■■ 0.00 12,200 12,400 12,100 167,920 2,031,832,000
03/03/2010 12,100 0.20 ▲ 1.68 11,900 12,100 11,900 183,600 2,221,560,000
02/03/2010 11,900 -0.10 ▼ -0.83 12,100 12,100 11,800 211,870 2,521,253,000
01/03/2010 12,000 -0.10 ▼ -0.83 12,000 12,300 12,000 96,180 1,154,160,000
26/02/2010 12,100 0.50 ▲ 4.31 11,500 12,100 11,500 225,600 2,729,760,000
25/02/2010 11,600 0.00 ■■ 0.00 11,700 11,800 11,600 85,500 991,800,000
24/02/2010 11,600 0.10 ▲ 0.87 11,500 11,600 11,300 73,190 849,004,000
23/02/2010 11,500 -0.30 ▼ -2.54 11,600 11,600 11,400 36,070 414,805,000
22/02/2010 11,800 0.00 ■■ 0.00 11,900 11,900 11,700 50,440 595,192,000
12/02/2010 11,800 0.30 ▲ 2.61 11,800 11,900 11,700 70,500 831,900,000
11/02/2010 11,500 0.10 ▲ 0.88 11,400 11,700 11,400 50,530 581,095,000
10/02/2010 11,400 0.00 ■■ 0.00 11,600 11,600 11,400 46,190 526,566,000
09/02/2010 11,400 -0.10 ▼ -0.87 11,400 11,500 11,200 184,470 2,102,958,000
08/02/2010 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 81,030 931,845,000
05/02/2010 11,500 -0.20 ▼ -1.71 11,500 11,700 11,300 134,240 1,543,760,000
04/02/2010 11,700 0.00 ■■ 0.00 11,700 11,900 11,700 90,100 1,054,170,000
03/02/2010 11,700 0.20 ▲ 1.74 11,500 11,800 11,400 111,910 1,309,347,000
02/02/2010 11,500 -0.10 ▼ -0.86 11,600 11,700 11,500 43,790 503,585,000
01/02/2010 11,600 0.30 ▲ 2.65 11,500 11,600 11,400 63,420 735,672,000
29/01/2010 11,300 -0.10 ▼ -0.88 11,400 11,600 11,300 208,920 2,360,796,000
28/01/2010 11,400 -0.20 ▼ -1.72 11,400 11,600 11,200 112,860 1,286,604,000
27/01/2010 11,600 -0.40 ▼ -3.33 12,000 12,100 11,400 121,770 1,412,532,000
26/01/2010 12,000 0.50 ▲ 4.35 11,700 12,000 11,700 225,270 2,703,240,000
25/01/2010 11,500 0.10 ▲ 0.88 11,400 11,700 11,300 122,070 1,403,805,000
22/01/2010 11,400 0.10 ▲ 0.88 11,200 11,700 11,200 330,280 3,765,192,000
21/01/2010 11,300 -0.50 ▼ -4.24 11,500 11,900 11,300 347,380 3,925,394,000
20/01/2010 11,800 -0.20 ▼ -1.67 12,200 12,200 11,700 147,050 1,735,190,000
19/01/2010 12,000 -0.10 ▼ -0.83 12,200 12,400 11,900 270,500 3,246,000,000
18/01/2010 12,100 -0.60 ▼ -4.72 12,400 12,500 12,100 454,110 5,494,731,000
15/01/2010 12,700 -0.40 ▼ -3.05 13,100 13,100 12,600 233,510 2,965,577,000
14/01/2010 13,100 0.10 ▲ 0.77 13,200 13,500 12,800 201,600 2,640,960,000
13/01/2010 13,000 0.00 ■■ 0.00 13,000 13,200 12,400 452,900 5,887,700,000
12/01/2010 13,000 -0.20 ▼ -1.52 13,200 13,800 13,000 631,810 8,213,530,000
11/01/2010 13,200 0.00 ■■ 0.00 13,200 13,300 12,900 346,220 4,570,104,000
08/01/2010 13,200 -0.30 ▼ -2.22 13,900 14,100 13,200 627,620 8,284,584,000
07/01/2010 13,500 -0.20 ▼ -1.46 13,500 13,900 13,100 794,950 10,731,825,000
06/01/2010 13,700 -0.30 ▼ -2.14 13,600 14,400 13,600 692,450 9,486,565,000
05/01/2010 14,000 0.60 ▲ 4.48 14,000 14,000 13,500 418,800 5,863,200,000
04/01/2010 13,400 0.60 ▲ 4.69 13,400 13,400 13,400 223,420 2,993,828,000
31/12/2009 12,800 0.60 ▲ 4.92 12,800 12,800 12,700 894,360 11,447,808,000
30/12/2009 12,200 0.20 ▲ 1.67 12,000 12,300 11,900 279,710 3,412,462,000
29/12/2009 12,000 -0.10 ▼ -0.83 12,100 12,300 11,900 214,680 2,576,160,000
28/12/2009 12,100 0.00 ■■ 0.00 12,300 12,500 12,000 432,500 5,233,250,000
25/12/2009 12,100 0.50 ▲ 4.31 11,800 12,100 11,600 1,038,060 12,560,526,000
24/12/2009 11,600 -0.10 ▼ -0.85 11,400 11,700 11,300 240,750 2,792,700,000
23/12/2009 11,700 0.10 ▲ 0.86 11,400 11,700 11,300 186,800 2,185,560,000
22/12/2009 11,600 -0.30 ▼ -2.52 11,900 12,300 11,600 188,750 2,189,500,000
21/12/2009 11,900 0.50 ▲ 4.39 11,700 11,900 11,500 216,840 2,580,396,000
18/12/2009 11,400 0.50 ▲ 4.59 11,000 11,400 11,000 187,320 2,135,448,000
17/12/2009 10,900 -0.10 ▼ -0.91 10,900 11,000 10,500 189,620 2,066,858,000
16/12/2009 11,000 -0.50 ▼ -4.35 11,300 11,300 11,000 207,020 2,277,220,000
15/12/2009 11,500 0.00 ■■ 0.00 11,700 11,700 11,400 184,320 2,119,680,000
14/12/2009 11,500 0.50 ▲ 4.55 11,400 11,500 11,000 246,260 2,831,990,000
11/12/2009 11,000 -0.50 ▼ -4.35 11,300 11,400 11,000 392,160 4,313,760,000
10/12/2009 11,500 -0.50 ▼ -4.17 12,000 12,400 11,500 229,180 2,635,570,000
09/12/2009 12,000 -0.40 ▼ -3.23 12,300 12,300 11,800 612,310 7,347,720,000
08/12/2009 12,400 -0.60 ▼ -4.62 12,900 12,900 12,400 277,950 3,446,580,000
07/12/2009 13,000 0.00 ■■ 0.00 13,000 13,100 12,800 167,230 2,173,990,000
04/12/2009 13,000 -0.10 ▼ -0.76 13,200 13,300 12,800 171,770 2,233,010,000
03/12/2009 13,100 0.20 ▲ 1.55 13,100 13,300 12,300 346,430 4,538,233,000
02/12/2009 12,900 -0.60 ▼ -4.44 12,900 13,400 12,900 1,109,300 14,309,970,000
01/12/2009 13,500 0.10 ▲ 0.75 13,400 13,900 13,000 240,280 3,243,780,000
30/11/2009 13,400 0.60 ▲ 4.69 13,000 13,400 12,700 353,410 4,735,694,000
27/11/2009 12,800 -0.50 ▼ -3.76 12,700 13,900 12,700 657,250 8,412,800,000
26/11/2009 13,300 -0.70 ▼ -5.00 13,300 13,300 13,300 92,830 1,234,639,000
25/11/2009 14,000 -0.70 ▼ -4.76 14,500 14,500 14,000 226,940 3,177,160,000
24/11/2009 14,700 -0.60 ▼ -3.92 15,300 15,500 14,700 251,470 3,696,609,000
23/11/2009 15,300 -0.80 ▼ -4.97 16,000 16,100 15,300 396,630 6,068,439,000
20/11/2009 16,100 -0.40 ▼ -2.42 16,500 16,800 16,100 299,300 4,818,730,000
19/11/2009 16,500 0.10 ▲ 0.61 16,800 17,100 16,400 371,860 6,135,690,000
18/11/2009 16,400 0.70 ▲ 4.46 15,700 16,400 15,500 615,200 10,089,280,000
17/11/2009 15,700 -0.60 ▼ -3.68 16,100 16,600 15,700 377,880 5,932,716,000
16/11/2009 16,300 -0.70 ▼ -4.12 16,900 17,300 16,300 299,790 4,886,577,000
13/11/2009 17,000 0.30 ▲ 1.80 16,700 17,000 16,200 754,940 12,833,980,000
12/11/2009 16,700 -0.30 ▼ -1.76 17,000 17,400 16,200 698,300 11,661,610,000
11/11/2009 17,000 0.40 ▲ 2.41 16,200 17,000 15,800 506,550 8,611,350,000
10/11/2009 16,600 -0.80 ▼ -4.60 16,600 16,900 16,600 380,540 6,316,964,000
09/11/2009 17,400 -0.90 ▼ -4.92 17,600 17,600 17,400 111,090 1,932,966,000
06/11/2009 18,300 0.00 ■■ 0.00 18,700 18,700 17,400 790,780 14,471,274,000
05/11/2009 18,300 0.80 ▲ 4.57 17,900 18,300 17,000 933,030 17,074,449,000
04/11/2009 17,500 0.60 ▲ 3.55 17,000 17,700 16,200 679,420 11,889,850,000
03/11/2009 16,900 0.60 ▲ 3.68 15,800 16,900 15,500 484,390 8,186,191,000
02/11/2009 16,300 -0.80 ▼ -4.68 16,800 16,800 16,300 286,450 4,669,135,000
30/10/2009 17,100 0.80 ▲ 4.91 16,900 17,100 16,200 903,020 15,441,642,000
29/10/2009 16,300 -0.80 ▼ -4.68 16,300 17,100 16,300 434,860 7,088,218,000
28/10/2009 17,100 0.00 ■■ 0.00 16,700 17,500 16,300 833,290 14,249,259,000
27/10/2009 17,100 -0.80 ▼ -4.47 17,300 17,900 17,100 1,009,420 17,261,082,000
26/10/2009 17,900 0.80 ▲ 4.68 17,300 17,900 16,500 942,480 16,870,392,000
23/10/2009 17,100 0.80 ▲ 4.91 17,100 17,100 16,600 2,490,310 42,584,301,000
22/10/2009 16,300 0.70 ▲ 4.49 16,300 16,300 16,300 450,090 7,336,467,000
21/10/2009 15,600 0.70 ▲ 4.70 15,600 15,600 15,600 216,340 3,374,904,000
20/10/2009 14,900 0.70 ▲ 4.93 14,900 14,900 14,900 101,140 1,506,986,000
19/10/2009 14,200 0.60 ▲ 4.41 14,200 14,200 14,200 343,290 4,874,718,000
16/10/2009 13,600 0.60 ▲ 4.62 13,200 13,600 13,200 777,940 10,579,984,000
15/10/2009 13,000 0.50 ▲ 4.00 13,100 13,100 12,500 674,520 8,768,760,000
14/10/2009 12,500 0.20 ▲ 1.63 12,200 12,500 12,200 244,780 3,059,750,000
13/10/2009 12,300 -0.10 ▼ -0.81 12,600 12,600 12,200 265,570 3,266,511,000
12/10/2009 12,400 0.50 ▲ 4.20 12,100 12,400 11,900 544,380 6,750,312,000
09/10/2009 11,900 0.10 ▲ 0.85 11,900 11,900 11,700 152,850 1,818,915,000
08/10/2009 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 144,090 1,700,262,000
07/10/2009 11,800 0.10 ▲ 0.85 11,700 12,000 11,700 85,940 1,014,092,000
06/10/2009 11,700 0.10 ▲ 0.86 11,800 11,900 11,500 45,270 529,659,000
05/10/2009 11,600 0.10 ▲ 0.87 11,800 11,800 11,500 84,270 977,532,000
02/10/2009 11,500 -0.60 ▼ -4.96 11,900 11,900 11,500 237,180 2,727,570,000
01/10/2009 12,100 0.10 ▲ 0.83 12,000 12,200 12,000 157,290 1,903,209,000
30/09/2009 12,000 -0.20 ▼ -1.64 12,100 12,400 12,000 206,450 2,477,400,000
29/09/2009 12,200 0.20 ▲ 1.67 12,000 12,200 12,000 194,970 2,378,634,000
28/09/2009 12,000 -0.10 ▼ -0.83 12,100 12,400 12,000 188,430 2,261,160,000
25/09/2009 12,100 -0.10 ▼ -0.82 12,200 12,300 12,000 275,160 3,329,436,000
24/09/2009 12,200 -0.20 ▼ -1.61 12,200 12,400 12,200 165,100 2,014,220,000
23/09/2009 12,400 0.00 ■■ 0.00 12,400 12,700 12,400 312,110 3,870,164,000
22/09/2009 12,400 0.00 ■■ 0.00 12,400 12,500 12,300 248,700 3,083,880,000
21/09/2009 12,400 0.10 ▲ 0.81 12,400 12,700 12,300 288,210 3,573,804,000
18/09/2009 12,300 -0.10 ▼ -0.81 12,500 12,500 12,300 138,150 1,699,245,000
17/09/2009 12,400 -0.20 ▼ -1.59 12,600 12,600 12,300 110,510 1,370,324,000
16/09/2009 12,600 0.30 ▲ 2.44 12,300 12,900 12,200 290,430 3,659,418,000
15/09/2009 12,300 -0.20 ▼ -1.60 12,400 12,400 12,200 260,710 3,206,733,000
14/09/2009 12,500 0.00 ■■ 0.00 12,500 12,800 12,400 192,810 2,410,125,000
11/09/2009 12,500 0.10 ▲ 0.81 12,600 12,600 12,400 228,330 2,854,125,000
10/09/2009 12,400 0.00 ■■ 0.00 12,200 12,500 12,200 113,510 1,407,524,000
09/09/2009 12,400 -0.10 ▼ -0.80 12,600 12,600 12,100 228,720 2,836,128,000
08/09/2009 12,500 0.30 ▲ 2.46 12,400 12,500 12,200 161,590 2,019,875,000
07/09/2009 12,200 -0.30 ▼ -2.40 12,500 12,500 12,000 192,640 2,350,208,000
04/09/2009 12,500 -0.40 ▼ -3.10 13,000 13,100 12,500 298,040 3,725,500,000
03/09/2009 12,900 -0.10 ▼ -0.77 12,700 13,000 12,700 223,020 2,876,958,000
02/09/2009 13,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 13,000 -0.30 ▼ -2.26 13,000 13,200 12,800 320,750 4,169,750,000
31/08/2009 13,300 0.10 ▲ 0.76 13,300 13,400 13,000 387,100 5,148,430,000
28/08/2009 13,200 0.10 ▲ 0.76 13,100 13,300 13,000 362,910 4,790,412,000
27/08/2009 13,100 -0.40 ▼ -2.96 13,200 13,400 13,000 240,010 3,144,131,000
26/08/2009 13,500 0.10 ▲ 0.75 13,800 13,800 13,300 657,430 8,875,305,000
25/08/2009 13,400 0.60 ▲ 4.69 13,400 13,400 13,200 887,750 11,895,850,000
24/08/2009 12,800 0.60 ▲ 4.92 12,200 12,800 12,200 707,200 9,052,160,000
21/08/2009 12,200 -0.30 ▼ -2.40 12,600 12,800 12,200 313,250 3,821,650,000
20/08/2009 12,500 0.20 ▲ 1.63 12,400 12,500 12,200 257,180 3,214,750,000
19/08/2009 12,300 0.20 ▲ 1.65 12,100 12,300 12,000 186,750 2,297,025,000
18/08/2009 12,100 -0.20 ▼ -1.63 12,000 12,200 11,900 145,210 1,757,041,000
17/08/2009 12,300 0.00 ■■ 0.00 12,200 12,500 12,200 152,510 1,875,873,000
14/08/2009 12,300 -0.50 ▼ -3.91 12,700 12,700 12,200 192,090 2,362,707,000
13/08/2009 12,800 0.20 ▲ 1.59 13,200 13,200 12,800 666,160 8,526,848,000
12/08/2009 12,600 0.60 ▲ 5.00 12,000 12,600 12,000 811,610 10,226,286,000
11/08/2009 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 224,220 2,690,640,000
10/08/2009 12,000 0.40 ▲ 3.45 11,600 12,000 11,600 179,640 2,155,680,000
07/08/2009 11,600 -0.20 ▼ -1.69 12,000 12,000 11,600 151,380 1,756,008,000
06/08/2009 11,800 0.10 ▲ 0.85 11,800 12,200 11,700 398,050 4,696,990,000
05/08/2009 11,700 -0.10 ▼ -0.85 11,700 11,800 11,600 78,800 921,960,000
04/08/2009 11,800 0.10 ▲ 0.85 12,200 12,200 11,800 258,560 3,051,008,000
03/08/2009 11,700 0.50 ▲ 4.46 11,200 11,700 11,200 240,750 2,816,775,000
31/07/2009 11,200 0.10 ▲ 0.90 11,100 11,300 11,100 117,290 1,313,648,000
30/07/2009 11,100 -0.20 ▼ -1.77 11,100 11,400 11,100 50,380 559,218,000
29/07/2009 11,300 -0.10 ▼ -0.88 11,400 11,500 11,200 63,690 719,697,000
28/07/2009 11,400 -0.60 ▼ -5.00 11,600 11,800 11,400 122,040 1,391,256,000
27/07/2009 12,000 0.10 ▲ 0.84 12,200 12,200 11,800 213,130 2,557,560,000
24/07/2009 11,900 0.50 ▲ 4.39 11,900 11,900 11,900 133,430 1,587,817,000
23/07/2009 11,400 0.30 ▲ 2.70 10,700 11,400 10,700 43,770 498,978,000
22/07/2009 11,100 0.00 ■■ 0.00 11,200 11,300 11,000 58,950 654,345,000
21/07/2009 11,100 0.10 ▲ 0.91 11,000 11,200 11,000 52,720 585,192,000
20/07/2009 11,000 -0.50 ▼ -4.35 11,000 11,100 11,000 85,030 935,330,000
17/07/2009 11,500 -0.10 ▼ -0.86 11,500 11,600 11,400 97,640 1,122,860,000
16/07/2009 11,600 0.10 ▲ 0.87 11,800 11,800 11,600 140,960 1,635,136,000
15/07/2009 11,500 0.30 ▲ 2.68 11,300 11,500 11,200 102,400 1,177,600,000
14/07/2009 11,200 0.10 ▲ 0.90 11,100 11,300 10,900 113,030 1,265,936,000
13/07/2009 11,100 -0.50 ▼ -4.31 11,400 11,400 11,100 82,510 915,861,000
10/07/2009 11,600 -0.20 ▼ -1.69 11,900 11,900 11,500 92,880 1,077,408,000
09/07/2009 11,800 0.40 ▲ 3.51 11,300 11,800 11,300 188,300 2,221,940,000
08/07/2009 11,400 -0.30 ▼ -2.56 11,400 11,500 11,200 90,280 1,029,192,000
07/07/2009 11,700 0.20 ▲ 1.74 11,500 11,700 11,300 162,260 1,898,442,000
06/07/2009 11,500 0.50 ▲ 4.55 11,000 11,500 11,000 85,640 984,860,000
03/07/2009 11,000 0.30 ▲ 2.80 10,700 11,000 10,500 75,920 835,120,000
02/07/2009 10,700 0.50 ▲ 4.90 10,200 10,700 10,000 142,150 1,521,005,000
01/07/2009 10,200 -0.50 ▼ -4.67 10,200 10,500 10,200 190,150 1,939,530,000
30/06/2009 10,700 -0.50 ▼ -4.46 11,200 11,400 10,700 150,980 1,615,486,000
29/06/2009 11,200 -0.20 ▼ -1.75 11,400 11,500 11,200 102,460 1,147,552,000
26/06/2009 11,400 0.00 ■■ 0.00 11,200 11,700 11,200 149,130 1,700,082,000
25/06/2009 11,400 -0.20 ▼ -1.72 12,000 12,000 11,400 144,700 1,649,580,000
24/06/2009 11,600 0.50 ▲ 4.50 11,500 11,600 11,500 147,490 1,710,884,000
23/06/2009 11,100 -0.50 ▼ -4.31 11,100 11,600 11,100 177,390 1,969,029,000
22/06/2009 11,600 -0.60 ▼ -4.92 11,900 12,200 11,600 234,100 2,715,560,000
19/06/2009 12,200 0.00 ■■ 0.00 12,300 12,600 11,700 369,730 4,510,706,000
18/06/2009 12,200 -0.40 ▼ -3.17 12,600 12,900 12,000 546,790 6,670,838,000
17/06/2009 12,600 -0.60 ▼ -4.55 12,600 12,600 12,600 89,980 1,133,748,000
16/06/2009 13,200 -0.60 ▼ -4.35 13,200 13,200 13,200 29,810 393,492,000
15/06/2009 13,800 -0.70 ▼ -4.83 13,800 13,800 13,800 167,760 2,315,088,000
12/06/2009 14,500 0.30 ▲ 2.11 14,900 14,900 14,000 691,010 10,019,645,000
11/06/2009 14,200 0.60 ▲ 4.41 13,500 14,200 13,500 681,850 9,682,270,000
10/06/2009 13,600 -0.70 ▼ -4.90 13,600 13,600 13,600 128,200 1,743,520,000
09/06/2009 14,300 0.20 ▲ 1.42 14,500 14,500 13,500 940,120 13,443,716,000
08/06/2009 14,100 0.60 ▲ 4.44 14,100 14,100 14,100 146,520 2,065,932,000
05/06/2009 13,500 0.60 ▲ 4.65 13,500 13,500 13,500 235,050 3,173,175,000
04/06/2009 12,900 0.60 ▲ 4.88 12,400 12,900 12,400 613,340 7,912,086,000
03/06/2009 12,300 -0.30 ▼ -2.38 12,400 12,700 12,300 178,910 2,200,593,000
02/06/2009 12,600 0.50 ▲ 4.13 12,700 12,700 12,500 223,630 2,817,738,000
01/06/2009 12,100 0.50 ▲ 4.31 12,000 12,100 11,900 209,240 2,531,804,000
29/05/2009 11,600 -0.30 ▼ -2.52 11,900 12,000 11,500 178,690 2,072,804,000
28/05/2009 11,900 -0.60 ▼ -4.80 11,900 12,300 11,900 264,700 3,149,930,000
27/05/2009 12,500 -0.40 ▼ -3.10 13,000 13,000 12,500 257,370 3,217,125,000
26/05/2009 13,900 0.40 ▲ 2.96 14,000 14,000 13,500 475,000 6,602,500,000
25/05/2009 13,500 0.60 ▲ 4.65 13,300 13,500 13,200 817,480 11,035,980,000
22/05/2009 12,900 -0.30 ▼ -2.27 13,000 13,200 12,600 357,310 4,609,299,000
21/05/2009 13,200 0.00 ■■ 0.00 12,900 13,600 12,900 728,990 9,622,668,000
20/05/2009 13,200 -0.40 ▼ -2.94 13,200 13,600 13,100 615,980 8,130,936,000
19/05/2009 13,600 0.60 ▲ 4.62 13,600 13,600 13,500 757,750 10,305,400,000
18/05/2009 13,000 0.60 ▲ 4.84 12,900 13,000 12,700 923,420 12,004,460,000
15/05/2009 12,400 0.50 ▲ 4.20 12,400 12,400 12,000 603,370 7,481,788,000
14/05/2009 11,900 0.50 ▲ 4.39 11,900 11,900 11,600 635,860 7,566,734,000
13/05/2009 11,400 0.50 ▲ 4.59 11,400 11,400 11,400 223,890 2,552,346,000
12/05/2009 10,900 0.50 ▲ 4.81 10,400 10,900 10,400 291,870 3,181,383,000
11/05/2009 10,400 0.20 ▲ 1.96 10,400 10,600 10,200 215,380 2,239,952,000
08/05/2009 10,200 0.00 ■■ 0.00 10,000 10,200 9,900 68,040 694,008,000
07/05/2009 10,200 0.20 ▲ 2.00 10,200 10,300 10,000 84,120 858,024,000
06/05/2009 10,000 -0.50 ▼ -4.76 10,300 10,500 10,000 71,280 712,800,000
05/05/2009 10,500 0.30 ▲ 2.94 10,700 10,700 10,500 184,760 1,939,980,000
04/05/2009 10,200 0.40 ▲ 4.08 10,200 10,200 10,100 86,530 882,606,000
29/04/2009 9,800 0.00 ■■ 0.00 9,800 9,900 9,500 35,910 351,918,000
28/04/2009 9,800 0.20 ▲ 2.08 9,600 9,800 9,500 21,650 212,170,000
27/04/2009 9,600 -0.30 ▼ -3.03 9,800 9,900 9,500 24,190 232,224,000
24/04/2009 9,900 0.00 ■■ 0.00 9,600 10,100 9,500 24,620 243,738,000
23/04/2009 9,900 0.20 ▲ 2.06 9,800 10,100 9,800 53,870 533,313,000
22/04/2009 9,700 0.40 ▲ 4.30 9,700 9,700 9,500 69,190 671,143,000
21/04/2009 9,300 -0.30 ▼ -3.12 9,200 9,600 9,200 60,470 562,371,000
20/04/2009 9,600 -0.50 ▼ -4.95 9,600 9,700 9,600 82,760 794,496,000
17/04/2009 10,100 -0.50 ▼ -4.72 10,600 10,600 10,100 97,490 984,649,000
16/04/2009 10,600 0.10 ▲ 0.95 10,500 10,600 10,400 74,880 793,728,000
15/04/2009 10,500 -0.50 ▼ -4.55 10,800 10,800 10,500 77,850 817,425,000
14/04/2009 11,000 0.00 ■■ 0.00 11,200 11,200 10,800 129,260 1,421,860,000
13/04/2009 11,000 0.50 ▲ 4.76 10,800 11,000 10,600 231,070 2,541,770,000
10/04/2009 10,500 0.10 ▲ 0.96 10,800 10,800 10,300 191,300 2,008,650,000
09/04/2009 10,400 0.00 ■■ 0.00 10,300 10,400 10,000 106,450 1,107,080,000
08/04/2009 10,400 -0.20 ▼ -1.89 10,300 10,600 10,100 73,880 768,352,000
07/04/2009 10,600 0.00 ■■ 0.00 10,600 10,700 10,300 101,440 1,075,264,000
03/04/2009 10,600 0.00 ■■ 0.00 10,600 10,700 10,400 144,440 1,531,064,000
02/04/2009 10,600 0.30 ▲ 2.91 10,800 10,800 10,400 68,660 727,796,000
01/04/2009 10,300 0.40 ▲ 4.04 10,300 10,300 10,100 124,480 1,282,144,000
31/03/2009 9,900 0.30 ▲ 3.12 9,900 9,900 9,600 86,960 860,904,000
30/03/2009 9,600 0.40 ▲ 4.35 9,200 9,600 9,100 100,880 968,448,000
27/03/2009 9,200 0.00 ■■ 0.00 9,200 9,300 9,000 67,400 620,080,000
26/03/2009 9,200 0.10 ▲ 1.10 9,200 9,200 9,000 52,040 478,768,000
25/03/2009 9,100 0.00 ■■ 0.00 8,900 9,100 8,900 53,830 489,853,000
24/03/2009 9,100 0.10 ▲ 1.11 9,300 9,300 9,000 23,880 217,308,000
23/03/2009 9,000 -0.10 ▼ -1.10 9,000 9,100 8,900 30,200 271,800,000
20/03/2009 9,100 0.10 ▲ 1.11 9,100 9,200 9,000 36,170 329,147,000
19/03/2009 9,000 0.00 ■■ 0.00 9,100 9,400 8,900 152,760 1,374,840,000
18/03/2009 9,000 0.10 ▲ 1.12 9,000 9,000 8,900 49,790 448,110,000
17/03/2009 8,900 0.20 ▲ 2.30 8,700 9,000 8,700 54,980 489,322,000
16/03/2009 8,700 0.00 ■■ 0.00 8,900 8,900 8,600 11,920 103,704,000
13/03/2009 8,700 -0.10 ▼ -1.14 8,800 8,800 8,700 32,050 278,835,000
12/03/2009 8,800 -0.20 ▼ -2.22 9,000 9,000 8,700 41,380 364,144,000
11/03/2009 9,000 0.40 ▲ 4.65 9,000 9,000 8,900 49,960 449,640,000
10/03/2009 8,600 0.40 ▲ 4.88 8,500 8,600 8,300 58,200 500,520,000
09/03/2009 8,200 0.30 ▲ 3.80 8,200 8,200 8,000 37,780 309,796,000
06/03/2009 7,900 0.10 ▲ 1.28 7,800 7,900 7,700 89,120 704,048,000
05/03/2009 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 114,430 892,554,000
04/03/2009 7,800 0.10 ▲ 1.30 7,400 7,800 7,400 37,680 293,904,000
03/03/2009 7,700 -0.10 ▼ -1.28 7,800 7,800 7,500 32,150 247,555,000
02/03/2009 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 42,230 329,394,000
27/02/2009 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 31,370 244,686,000
26/02/2009 7,800 0.00 ■■ 0.00 7,600 8,000 7,600 16,700 130,260,000
25/02/2009 7,800 0.30 ▲ 4.00 7,800 7,800 7,700 26,430 206,154,000
24/02/2009 7,500 0.00 ■■ 0.00 7,500 7,500 7,200 240,900 1,806,750,000
23/02/2009 7,500 -0.30 ▼ -3.85 7,900 7,900 7,500 189,270 1,419,525,000
20/02/2009 7,800 0.00 ■■ 0.00 8,000 8,000 7,600 101,010 787,878,000
19/02/2009 7,800 -0.40 ▼ -4.88 8,200 8,400 7,800 57,690 449,982,000
18/02/2009 8,200 -0.40 ▼ -4.65 8,600 8,600 8,200 28,530 233,946,000
17/02/2009 8,600 -0.10 ▼ -1.15 8,700 8,700 8,300 47,180 405,748,000
16/02/2009 8,700 0.00 ■■ 0.00 8,700 8,700 8,400 14,900 129,630,000
13/02/2009 8,700 0.10 ▲ 1.16 8,800 8,800 8,400 7,110 61,857,000
12/02/2009 8,600 0.10 ▲ 1.18 8,200 8,600 8,200 26,020 223,772,000
11/02/2009 8,500 0.00 ■■ 0.00 8,500 8,600 8,300 22,170 188,445,000
10/02/2009 8,500 -0.20 ▼ -2.30 8,800 8,800 8,500 22,300 189,550,000
09/02/2009 8,700 0.00 ■■ 0.00 8,900 8,900 8,700 14,980 130,326,000
06/02/2009 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 24,950 217,065,000
05/02/2009 8,700 -0.30 ▼ -3.33 9,000 9,000 8,600 78,750 685,125,000
04/02/2009 9,000 0.10 ▲ 1.12 9,000 9,000 8,600 20,330 182,970,000
03/02/2009 8,900 -0.30 ▼ -3.26 9,100 9,100 8,900 17,400 154,860,000
02/02/2009 9,200 0.00 ■■ 0.00 8,900 9,200 8,900 15,040 138,368,000
23/01/2009 9,200 0.10 ▲ 1.10 9,200 9,200 9,000 4,350 40,020,000
22/01/2009 9,100 -0.10 ▼ -1.09 9,200 9,200 9,100 9,710 88,361,000
21/01/2009 9,200 0.10 ▲ 1.10 9,200 9,200 9,000 27,060 248,952,000
20/01/2009 9,100 -0.10 ▼ -1.09 9,000 9,400 8,900 34,790 316,589,000
19/01/2009 9,200 0.10 ▲ 1.10 9,400 9,400 9,000 17,130 157,596,000
16/01/2009 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 10,170 92,547,000
15/01/2009 9,100 -0.10 ▼ -1.09 9,200 9,200 9,000 45,380 412,958,000
14/01/2009 9,200 -0.30 ▼ -3.16 9,500 9,500 9,200 52,050 478,860,000
13/01/2009 9,500 0.00 ■■ 0.00 9,300 9,500 9,300 6,280 59,660,000
12/01/2009 9,500 0.00 ■■ 0.00 9,500 9,500 9,200 13,500 128,250,000
09/01/2009 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 4,950 47,025,000
08/01/2009 9,500 -0.10 ▼ -1.04 9,600 9,700 9,500 6,360 60,420,000
07/01/2009 9,600 0.10 ▲ 1.05 9,600 9,900 9,500 37,890 363,744,000
06/01/2009 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 6,330 60,135,000
05/01/2009 9,500 0.20 ▲ 2.15 9,200 9,500 9,200 13,390 127,205,000
02/01/2009 9,300 0.00 ■■ 0.00 9,500 9,500 9,300 12,320 114,576,000
31/12/2008 9,300 -0.30 ▼ -3.12 9,500 9,600 9,300 17,960 167,028,000
30/12/2008 9,600 0.20 ▲ 2.13 9,400 9,600 9,300 11,800 113,280,000
29/12/2008 9,400 -0.10 ▼ -1.05 9,600 9,800 9,400 30,200 283,880,000
26/12/2008 9,500 0.20 ▲ 2.15 9,300 9,700 9,200 31,400 298,300,000
25/12/2008 9,300 0.00 ■■ 0.00 9,400 9,400 9,100 13,070 121,551,000
24/12/2008 9,300 0.00 ■■ 0.00 9,100 9,300 9,100 16,700 155,310,000
23/12/2008 9,300 0.10 ▲ 1.09 9,100 9,300 9,000 57,660 536,238,000
22/12/2008 9,200 -0.10 ▼ -1.08 9,200 9,300 9,100 15,040 138,368,000
19/12/2008 9,300 0.00 ■■ 0.00 9,300 9,300 9,000 22,200 206,460,000
18/12/2008 9,300 0.00 ■■ 0.00 9,300 9,300 9,100 12,560 116,808,000
17/12/2008 9,300 0.30 ▲ 3.33 9,300 9,300 9,000 7,330 68,169,000
16/12/2008 9,000 -0.40 ▼ -4.26 9,400 9,400 9,000 32,330 290,970,000
15/12/2008 9,400 0.00 ■■ 0.00 9,200 9,400 9,200 19,250 180,950,000
12/12/2008 9,400 0.30 ▲ 3.30 9,200 9,400 9,000 35,690 335,486,000
11/12/2008 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 22,870 208,117,000
10/12/2008 9,100 -0.20 ▼ -2.15 9,100 9,300 9,000 24,750 225,225,000
09/12/2008 9,300 0.00 ■■ 0.00 9,100 9,300 9,100 15,060 140,058,000
08/12/2008 9,300 0.00 ■■ 0.00 9,000 9,300 9,000 31,670 294,531,000
05/12/2008 9,300 -0.10 ▼ -1.06 9,400 9,400 9,100 29,430 273,699,000
04/12/2008 9,400 0.20 ▲ 2.17 9,300 9,400 9,200 30,460 286,324,000
03/12/2008 9,200 0.10 ▲ 1.10 9,000 9,200 9,000 33,110 304,612,000
02/12/2008 9,100 -0.40 ▼ -4.21 9,200 9,300 9,100 46,070 419,237,000
01/12/2008 9,500 -0.10 ▼ -1.04 9,700 9,700 9,300 17,830 169,385,000
28/11/2008 9,600 0.20 ▲ 2.13 9,400 9,600 9,400 26,710 256,416,000
27/11/2008 9,400 -0.20 ▼ -2.08 9,500 9,600 9,300 37,050 348,270,000
26/11/2008 9,600 -0.10 ▼ -1.03 9,700 9,700 9,500 23,350 224,160,000
25/11/2008 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 23,650 229,405,000
24/11/2008 9,700 0.10 ▲ 1.04 9,600 9,800 9,500 29,710 288,187,000
21/11/2008 9,600 0.00 ■■ 0.00 9,500 9,600 9,300 46,350 444,960,000
20/11/2008 9,600 -0.20 ▼ -2.04 9,500 9,800 9,500 56,430 541,728,000
19/11/2008 9,800 -0.20 ▼ -2.00 9,800 10,000 9,700 21,190 207,662,000
18/11/2008 10,000 0.10 ▲ 1.01 9,600 10,000 9,600 25,700 257,000,000
17/11/2008 9,900 -0.10 ▼ -1.00 9,600 9,900 9,600 33,360 330,264,000
14/11/2008 10,000 0.20 ▲ 2.04 10,000 10,000 9,800 27,170 271,700,000
13/11/2008 9,800 0.20 ▲ 2.08 9,600 9,800 9,500 26,000 254,800,000
12/11/2008 9,600 0.00 ■■ 0.00 9,400 9,600 9,400 31,250 300,000,000
11/11/2008 9,600 -0.50 ▼ -4.95 9,700 9,700 9,600 84,230 808,608,000
10/11/2008 10,100 0.20 ▲ 2.02 10,000 10,100 9,900 32,090 324,109,000
07/11/2008 9,900 -0.50 ▼ -4.81 9,900 10,000 9,900 35,210 348,579,000
06/11/2008 10,400 -0.50 ▼ -4.59 10,400 10,800 10,400 52,620 547,248,000
05/11/2008 10,900 0.40 ▲ 3.81 10,800 10,900 10,700 105,120 1,145,808,000
04/11/2008 10,500 0.30 ▲ 2.94 10,200 10,500 9,900 71,050 746,025,000
03/11/2008 10,200 -0.10 ▼ -0.97 10,000 10,200 9,800 50,850 518,670,000
31/10/2008 10,300 0.20 ▲ 1.98 10,300 10,300 10,100 51,290 528,287,000
30/10/2008 10,100 0.30 ▲ 3.06 9,800 10,200 9,800 48,440 489,244,000
29/10/2008 9,800 0.40 ▲ 4.26 9,800 9,800 9,500 38,090 373,282,000
28/10/2008 9,400 -0.20 ▼ -2.08 9,200 9,500 9,200 79,290 745,326,000
27/10/2008 9,600 -0.40 ▼ -4.00 9,800 9,900 9,500 86,630 831,648,000
24/10/2008 10,000 0.00 ■■ 0.00 9,800 10,200 9,800 75,360 753,600,000
23/10/2008 10,000 -0.30 ▼ -2.91 10,200 10,200 9,800 93,320 933,200,000
22/10/2008 10,300 -0.30 ▼ -2.83 10,300 10,500 10,300 42,720 440,016,000
21/10/2008 10,600 0.10 ▲ 0.95 10,700 10,800 10,500 56,870 602,822,000
20/10/2008 10,500 -0.10 ▼ -0.94 10,400 10,700 10,300 58,280 611,940,000
17/10/2008 10,600 0.10 ▲ 0.95 10,500 10,600 10,500 47,120 499,472,000
16/10/2008 10,500 -0.40 ▼ -3.67 10,400 10,600 10,400 81,000 850,500,000
15/10/2008 10,900 -0.10 ▼ -0.91 10,800 11,200 10,700 103,820 1,131,638,000
14/10/2008 11,000 0.50 ▲ 4.76 11,000 11,000 11,000 97,960 1,077,560,000
13/10/2008 10,500 0.00 ■■ 0.00 10,500 10,900 10,300 31,540 331,170,000
10/10/2008 10,500 -0.30 ▼ -2.78 10,500 10,700 10,300 154,790 1,625,295,000
09/10/2008 10,800 0.40 ▲ 3.85 10,400 10,900 10,400 151,770 1,639,116,000
08/10/2008 10,400 0.00 ■■ 0.00 10,000 10,500 10,000 140,290 1,459,016,000
07/10/2008 10,400 -0.50 ▼ -4.59 10,400 10,700 10,400 219,300 2,280,720,000
06/10/2008 10,900 -0.50 ▼ -4.39 11,000 11,200 10,900 154,920 1,688,628,000
03/10/2008 11,400 -0.40 ▼ -3.39 11,500 11,700 11,300 105,030 1,197,342,000
02/10/2008 11,800 0.30 ▲ 2.61 11,900 11,900 11,500 84,930 1,002,174,000
01/10/2008 11,500 0.40 ▲ 3.60 11,400 11,500 11,000 174,750 2,009,625,000
30/09/2008 11,100 -0.50 ▼ -4.31 11,100 11,100 11,100 77,470 859,917,000
29/09/2008 11,600 -0.40 ▼ -3.33 11,700 12,000 11,600 101,130 1,173,108,000
26/09/2008 12,000 0.00 ■■ 0.00 12,400 12,400 11,800 153,530 1,842,360,000
25/09/2008 12,000 0.40 ▲ 3.45 11,800 12,100 11,800 150,010 1,800,120,000
24/09/2008 11,600 -0.40 ▼ -3.33 11,800 12,000 11,600 105,390 1,222,524,000
23/09/2008 12,000 -0.60 ▼ -4.76 12,000 12,600 12,000 210,460 2,525,520,000
22/09/2008 12,600 0.60 ▲ 5.00 12,600 12,600 12,200 270,060 3,402,756,000
19/09/2008 12,000 0.50 ▲ 4.35 12,000 12,000 11,500 298,440 3,581,280,000
18/09/2008 11,500 -0.60 ▼ -4.96 11,500 11,500 11,500 44,520 511,980,000
17/09/2008 12,100 -0.60 ▼ -4.72 12,100 12,100 12,100 61,300 741,730,000
16/09/2008 12,700 -0.60 ▼ -4.51 12,700 12,700 12,700 105,990 1,346,073,000
15/09/2008 13,300 -0.70 ▼ -5.00 13,300 14,300 13,300 467,610 6,219,213,000
12/09/2008 14,000 -0.70 ▼ -4.76 14,000 14,000 14,000 24,890 348,460,000
11/09/2008 14,700 -0.70 ▼ -4.55 14,700 14,700 14,700 86,940 1,278,018,000
10/09/2008 15,400 0.00 ■■ 0.00 16,100 16,100 14,800 617,090 9,503,186,000
09/09/2008 15,400 0.70 ▲ 4.76 15,400 15,400 15,400 232,660 3,582,964,000
08/09/2008 14,700 0.70 ▲ 5.00 14,700 14,700 13,300 817,570 12,018,279,000
05/09/2008 14,000 0.60 ▲ 4.48 13,500 14,000 13,400 746,200 10,446,800,000
04/09/2008 13,400 0.50 ▲ 3.88 13,500 13,500 12,300 271,040 3,631,936,000
03/09/2008 12,900 0.60 ▲ 4.88 12,900 12,900 12,900 168,080 2,168,232,000
29/08/2008 12,300 -0.60 ▼ -4.65 12,300 12,300 12,300 47,520 584,496,000
28/08/2008 12,900 -0.60 ▼ -4.44 12,900 13,100 12,900 60,450 779,805,000
27/08/2008 13,500 0.60 ▲ 4.65 13,500 13,500 13,000 299,250 4,039,875,000
26/08/2008 12,900 0.60 ▲ 4.88 12,900 12,900 12,700 193,950 2,501,955,000
25/08/2008 12,300 0.50 ▲ 4.24 12,300 12,300 12,200 113,310 1,393,713,000
22/08/2008 11,800 -0.40 ▼ -3.28 12,500 12,500 11,800 62,460 737,028,000
21/08/2008 12,200 0.50 ▲ 4.27 11,500 12,200 11,500 63,840 778,848,000
20/08/2008 11,700 -0.60 ▼ -4.88 11,800 12,000 11,700 85,540 1,000,818,000
19/08/2008 12,300 -0.60 ▼ -4.65 12,400 12,600 12,300 49,590 609,957,000
18/08/2008 12,900 0.30 ▲ 2.38 12,800 12,900 12,400 67,670 872,943,000
15/08/2008 12,600 0.30 ▲ 2.44 12,600 12,600 12,600 105,470 1,328,922,000
14/08/2008 12,300 0.30 ▲ 2.50 12,000 12,300 11,900 128,910 1,585,593,000
13/08/2008 12,000 -0.20 ▼ -1.64 12,000 12,200 11,900 50,580 606,960,000
12/08/2008 12,200 -0.20 ▼ -1.61 12,700 12,700 12,100 63,500 774,700,000
11/08/2008 12,400 0.30 ▲ 2.48 12,400 12,400 12,400 49,280 611,072,000
08/08/2008 12,100 -0.30 ▼ -2.42 12,100 12,200 12,100 35,020 423,742,000
07/08/2008 12,400 0.00 ■■ 0.00 12,400 12,700 12,100 79,040 980,096,000
06/08/2008 12,400 -0.20 ▼ -1.59 12,300 12,900 12,300 75,480 935,952,000
05/08/2008 12,600 -0.30 ▼ -2.33 12,600 12,600 12,600 510 6,426,000
04/08/2008 12,900 -0.30 ▼ -2.27 12,900 12,900 12,900 30,910 398,739,000
01/08/2008 13,200 -0.40 ▼ -2.94 13,200 13,200 13,200 6,780 89,496,000
31/07/2008 13,600 -0.40 ▼ -2.86 13,600 13,600 13,600 19,410 263,976,000
30/07/2008 14,000 0.20 ▲ 1.45 13,800 14,000 13,400 168,780 2,362,920,000
29/07/2008 13,800 0.40 ▲ 2.99 13,800 13,800 13,800 18,060 249,228,000
28/07/2008 13,400 0.30 ▲ 2.29 13,400 13,400 13,300 71,100 952,740,000
25/07/2008 13,100 0.30 ▲ 2.34 12,500 13,100 12,500 161,540 2,116,174,000
24/07/2008 12,800 -0.30 ▼ -2.29 12,800 13,100 12,800 130,630 1,672,064,000
23/07/2008 13,100 -0.40 ▼ -2.96 13,100 13,100 13,100 1,010 13,231,000
22/07/2008 13,500 -0.40 ▼ -2.88 13,500 13,500 13,500 180 2,430,000
21/07/2008 13,900 -0.40 ▼ -2.80 13,900 14,000 13,900 274,680 3,818,052,000
18/07/2008 14,300 0.40 ▲ 2.88 13,900 14,300 13,500 294,970 4,218,071,000
17/07/2008 13,900 0.40 ▲ 2.96 13,900 13,900 13,900 39,100 543,490,000
16/07/2008 13,500 0.30 ▲ 2.27 13,500 13,500 12,900 235,940 3,185,190,000
15/07/2008 13,200 0.30 ▲ 2.33 13,200 13,200 13,200 8,400 110,880,000
14/07/2008 12,900 0.30 ▲ 2.38 12,900 12,900 12,900 3,640 46,956,000
11/07/2008 12,600 0.30 ▲ 2.44 12,600 12,600 12,600 19,060 240,156,000
10/07/2008 12,300 0.30 ▲ 2.50 12,300 12,300 12,300 47,910 589,293,000
09/07/2008 12,000 0.30 ▲ 2.56 12,000 12,000 11,700 104,640 1,255,680,000
08/07/2008 11,700 0.20 ▲ 1.74 11,200 11,700 11,200 156,560 1,831,752,000
07/07/2008 11,500 0.00 ■■ 0.00 11,800 11,800 11,200 193,260 2,222,490,000
04/07/2008 11,500 0.30 ▲ 2.68 11,500 11,500 11,500 12,340 141,910,000
03/07/2008 12,300 0.30 ▲ 2.50 12,300 12,300 12,300 36,160 444,768,000
02/07/2008 12,000 0.30 ▲ 2.56 12,000 12,000 11,800 121,720 1,460,640,000
01/07/2008 11,700 0.30 ▲ 2.63 11,700 11,700 11,700 75,890 887,913,000
30/06/2008 11,400 0.30 ▲ 2.70 11,100 11,400 11,100 85,120 970,368,000
27/06/2008 11,100 0.30 ▲ 2.78 10,500 11,100 10,500 97,520 1,082,472,000
26/06/2008 10,800 0.10 ▲ 0.93 11,000 11,000 10,400 210,430 2,272,644,000
25/06/2008 10,700 0.30 ▲ 2.88 10,700 10,700 10,700 20,930 223,951,000
24/06/2008 10,400 0.30 ▲ 2.97 10,400 10,400 10,200 74,880 778,752,000
23/06/2008 10,100 0.20 ▲ 2.02 10,100 10,100 9,900 96,640 976,064,000
20/06/2008 9,900 0.20 ▲ 2.06 9,500 9,900 9,500 88,290 874,071,000
19/06/2008 9,700 -0.30 ▼ -3.00 9,700 9,700 9,700 24,790 240,463,000
18/06/2008 10,000 -0.20 ▼ -1.96 10,400 10,400 10,000 244,930 2,449,300,000
17/06/2008 10,200 0.20 ▲ 2.00 10,200 10,200 10,200 2,210 22,542,000
16/06/2008 10,000 0.10 ▲ 1.01 10,000 10,000 10,000 8,410 84,100,000
13/06/2008 9,900 0.10 ▲ 1.02 9,900 9,900 9,900 9,350 92,565,000
12/06/2008 9,800 0.10 ▲ 1.03 9,800 9,800 9,800 24,900 244,020,000
11/06/2008 9,700 0.10 ▲ 1.04 9,500 9,700 9,500 111,430 1,080,871,000
10/06/2008 9,600 -0.10 ▼ -1.03 9,600 9,600 9,600 5,120 49,152,000
09/06/2008 9,700 -0.10 ▼ -1.02 9,700 9,700 9,700 4,490 43,553,000
06/06/2008 9,800 -0.20 ▼ -2.00 9,800 9,800 9,800 4,570 44,786,000
05/06/2008 10,000 -0.20 ▼ -1.96 10,000 10,000 10,000 3,710 37,100,000
04/06/2008 10,200 -0.20 ▼ -1.92 10,200 10,200 10,200 2,110 21,522,000
03/06/2008 10,400 -0.20 ▼ -1.89 10,400 10,400 10,400 1,180 12,272,000
02/06/2008 10,600 -0.20 ▼ -1.85 10,600 10,600 10,600 3,840 40,704,000
30/05/2008 10,800 -0.20 ▼ -1.82 10,800 10,800 10,800 3,400 36,720,000
29/05/2008 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
28/05/2008 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
27/05/2008 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
26/05/2008 11,000 -0.20 ▼ -1.79 11,000 11,000 11,000 2,690 29,590,000
23/05/2008 11,200 -0.20 ▼ -1.75 11,200 11,200 11,200 1,990 22,288,000
22/05/2008 11,400 -0.20 ▼ -1.72 11,400 11,400 11,400 6,020 68,628,000
21/05/2008 11,600 -0.20 ▼ -1.69 11,600 11,600 11,600 12,730 147,668,000
20/05/2008 11,800 -0.20 ▼ -1.67 11,800 11,800 11,800 2,060 24,308,000
19/05/2008 12,000 -0.20 ▼ -1.64 12,000 12,000 12,000 42,500 510,000,000
16/05/2008 12,200 -0.20 ▼ -1.61 12,200 12,600 12,200 54,310 662,582,000
15/05/2008 12,400 -0.20 ▼ -1.59 12,400 12,400 12,400 930 11,532,000
14/05/2008 12,600 -0.20 ▼ -1.56 12,600 12,600 12,600 650 8,190,000
13/05/2008 12,800 -0.20 ▼ -1.54 12,800 12,800 12,800 2,020 25,856,000
12/05/2008 13,000 -0.20 ▼ -1.52 13,000 13,000 13,000 2,200 28,600,000
09/05/2008 13,200 -0.20 ▼ -1.49 13,200 13,200 13,200 4,040 53,328,000
08/05/2008 13,400 -0.20 ▼ -1.47 13,400 13,400 13,400 1,150 15,410,000
07/05/2008 13,600 -0.20 ▼ -1.45 13,600 13,600 13,600 8,420 114,512,000
06/05/2008 13,800 -0.20 ▼ -1.43 13,800 13,800 13,800 9,470 130,686,000
05/05/2008 14,000 -0.20 ▼ -1.41 14,000 14,000 14,000 18,640 260,960,000
29/04/2008 14,200 0.00 ■■ 0.00 14,400 14,400 14,000 70,540 1,001,668,000
28/04/2008 14,200 0.20 ▲ 1.43 14,200 14,200 14,200 48,720 691,824,000
25/04/2008 14,000 0.10 ▲ 0.72 13,700 14,100 13,700 53,120 743,680,000
24/04/2008 13,900 -0.20 ▼ -1.42 13,900 14,300 13,900 118,060 1,641,034,000
23/04/2008 14,100 -0.20 ▼ -1.40 14,100 14,100 14,100 17,250 243,225,000
22/04/2008 14,300 -0.20 ▼ -1.38 14,300 14,300 14,300 20,930 299,299,000
21/04/2008 14,500 -0.20 ▼ -1.36 14,500 14,900 14,500 45,260 656,270,000
18/04/2008 14,700 -0.20 ▼ -1.34 14,700 14,700 14,700 41,360 607,992,000
17/04/2008 14,900 0.20 ▲ 1.36 14,500 14,900 14,500 82,650 1,231,485,000
16/04/2008 14,700 -0.30 ▼ -2.00 14,700 14,700 14,700 2,010 29,547,000
11/04/2008 15,000 -0.30 ▼ -1.96 15,000 15,000 15,000 5,720 85,800,000
10/04/2008 15,300 -0.30 ▼ -1.92 15,300 15,300 15,300 9,460 144,738,000
09/04/2008 15,600 -0.30 ▼ -1.89 15,700 15,800 15,600 74,400 1,160,640,000
08/04/2008 15,900 0.00 ■■ 0.00 16,200 16,200 15,600 154,530 2,457,027,000
07/04/2008 15,900 0.30 ▲ 1.92 15,900 15,900 15,900 5,550 88,245,000
04/04/2008 15,600 0.10 ▲ 0.65 15,600 15,600 15,600 1,340 20,904,000
03/04/2008 15,500 0.10 ▲ 0.65 15,500 15,500 15,500 1,380 21,390,000
02/04/2008 15,400 0.10 ▲ 0.65 15,400 15,400 15,400 2,830 43,582,000
01/04/2008 15,300 0.10 ▲ 0.66 15,300 15,300 15,300 11,040 168,912,000
31/03/2008 15,200 0.10 ▲ 0.66 15,200 15,200 15,200 3,920 59,584,000
28/03/2008 15,100 0.10 ▲ 0.67 15,100 15,100 15,100 7,660 115,666,000
27/03/2008 15,000 0.10 ▲ 0.67 15,000 15,000 15,000 102,240 1,533,600,000
26/03/2008 14,900 0.40 ▲ 2.76 13,800 15,000 13,800 189,010 2,816,249,000
25/03/2008 14,500 -0.70 ▼ -4.61 14,500 14,500 14,500 16,380 237,510,000
24/03/2008 15,200 -0.70 ▼ -4.40 15,200 15,200 15,200 55,670 846,184,000
21/03/2008 15,900 -0.60 ▼ -3.64 16,500 16,900 15,900 92,710 1,474,089,000
20/03/2008 16,500 -0.70 ▼ -4.07 17,500 17,800 16,500 89,420 1,475,430,000
19/03/2008 17,200 -0.70 ▼ -3.91 18,000 18,500 17,200 87,470 1,504,484,000
18/03/2008 17,900 -0.90 ▼ -4.79 17,900 18,000 17,900 124,290 2,224,791,000
17/03/2008 18,800 -0.90 ▼ -4.57 18,800 18,900 18,800 59,160 1,112,208,000
14/03/2008 19,700 -0.60 ▼ -2.96 19,700 20,000 19,700 33,840 666,648,000
13/03/2008 20,300 0.20 ▲ 1.00 20,500 20,500 19,500 39,670 805,301,000
12/03/2008 20,100 0.20 ▲ 1.01 19,200 20,700 19,200 88,440 1,777,644,000
11/03/2008 19,900 -0.90 ▼ -4.33 20,200 20,700 19,800 82,920 1,650,108,000
10/03/2008 20,800 0.90 ▲ 4.52 20,800 20,800 20,600 184,180 3,830,944,000
07/03/2008 19,900 0.90 ▲ 4.74 19,900 19,900 19,900 2,530 50,347,000
06/03/2008 19,000 0.90 ▲ 4.97 19,000 19,000 19,000 33,730 640,870,000
05/03/2008 18,100 -0.90 ▼ -4.74 18,100 18,100 18,100 20,100 363,810,000
04/03/2008 19,000 -1.00 ▼ -5.00 19,000 19,000 19,000 13,690 260,110,000
03/03/2008 20,000 -1.00 ▼ -4.76 20,300 21,000 20,000 109,140 2,182,800,000
29/02/2008 21,000 -0.80 ▼ -3.67 21,200 21,900 20,900 64,130 1,346,730,000
28/02/2008 21,800 -0.20 ▼ -0.91 22,400 22,400 21,800 47,580 1,037,244,000
27/02/2008 22,000 -0.30 ▼ -1.35 22,000 23,200 22,000 43,240 951,280,000
26/02/2008 22,300 -1.10 ▼ -4.70 23,600 23,800 22,300 104,510 2,330,573,000
25/02/2008 23,400 1.10 ▲ 4.93 23,400 23,400 23,400 40,700 952,380,000
22/02/2008 22,300 -1.10 ▼ -4.70 22,300 22,300 22,300 93,360 2,081,928,000
21/02/2008 23,400 -1.20 ▼ -4.88 23,400 23,400 23,400 55,180 1,291,212,000
20/02/2008 24,600 -1.20 ▼ -4.65 25,800 25,800 24,600 84,700 2,083,620,000
19/02/2008 25,800 0.00 ■■ 0.00 25,000 25,800 24,800 48,210 1,243,818,000
18/02/2008 25,800 -1.30 ▼ -4.80 26,000 26,100 25,800 105,450 2,720,610,000
15/02/2008 27,100 -0.40 ▼ -1.45 27,400 27,400 27,000 48,840 1,323,564,000
14/02/2008 27,500 0.40 ▲ 1.48 27,500 28,400 27,500 52,650 1,447,875,000
13/02/2008 27,100 -1.40 ▼ -4.91 28,500 28,500 27,100 89,880 2,435,748,000
12/02/2008 28,500 0.20 ▲ 0.71 29,000 29,700 28,000 111,960 3,190,860,000
01/02/2008 28,300 1.30 ▲ 4.81 28,300 28,300 28,000 104,540 2,958,482,000
31/01/2008 27,000 0.30 ▲ 1.12 26,800 27,000 25,500 77,660 2,096,820,000
30/01/2008 26,700 1.20 ▲ 4.71 26,700 26,700 26,700 47,070 1,256,769,000
29/01/2008 25,500 0.80 ▲ 3.24 24,700 25,500 24,700 68,430 1,744,965,000
28/01/2008 24,700 -0.20 ▼ -0.80 24,900 25,000 24,600 48,320 1,193,504,000
25/01/2008 24,900 -0.10 ▼ -0.40 25,000 25,300 24,700 50,680 1,261,932,000
24/01/2008 25,000 0.30 ▲ 1.21 25,000 25,500 24,000 140,520 3,513,000,000
23/01/2008 24,700 -1.00 ▼ -3.89 25,000 25,000 24,500 87,600 2,163,720,000
22/01/2008 25,700 -1.00 ▼ -3.75 25,800 26,400 25,600 70,550 1,813,135,000
21/01/2008 26,700 0.00 ■■ 0.00 26,700 26,800 26,500 66,530 1,776,351,000
18/01/2008 26,700 1.10 ▲ 4.30 25,900 26,700 25,500 118,970 3,176,499,000
17/01/2008 25,600 0.20 ▲ 0.79 26,600 26,600 25,300 262,410 6,717,696,000
16/01/2008 25,400 1.20 ▲ 4.96 25,200 25,400 25,000 37,580 954,532,000
15/01/2008 24,200 -1.20 ▼ -4.72 24,300 25,000 24,200 93,240 2,256,408,000
14/01/2008 25,400 -1.10 ▼ -4.15 26,700 26,700 25,400 61,530 1,562,862,000
11/01/2008 26,500 0.30 ▲ 1.15 26,300 26,900 26,300 114,650 3,038,225,000
10/01/2008 26,200 -1.30 ▼ -4.73 26,500 26,500 26,200 97,300 2,549,260,000
09/01/2008 27,500 -1.20 ▼ -4.18 28,700 28,700 27,500 65,290 1,795,475,000
08/01/2008 28,700 0.20 ▲ 0.70 29,000 29,400 28,700 56,680 1,626,716,000
07/01/2008 28,500 -1.50 ▼ -5.00 29,000 29,900 28,500 92,170 2,626,845,000
04/01/2008 30,000 -1.20 ▼ -3.85 30,000 31,000 30,000 111,580 3,347,400,000
03/01/2008 31,200 -1.30 ▼ -4.00 31,500 31,500 31,000 25,540 796,848,000
02/01/2008 32,500 -0.90 ▼ -2.69 33,400 33,500 32,500 10,350 336,375,000
28/12/2007 33,400 -0.10 ▼ -0.30 33,500 33,500 33,300 10,690 357,046,000
27/12/2007 33,500 0.00 ■■ 0.00 33,100 34,000 33,000 19,250 644,875,000
26/12/2007 33,500 -0.30 ▼ -0.89 33,000 33,800 33,000 8,070 270,345,000
25/12/2007 33,800 -0.20 ▼ -0.59 34,000 34,000 33,500 8,380 283,244,000
24/12/2007 34,000 0.00 ■■ 0.00 34,000 34,000 33,800 11,400 387,600,000
21/12/2007 34,000 0.50 ▲ 1.49 33,100 34,500 33,100 9,980 339,320,000
20/12/2007 33,500 -0.40 ▼ -1.18 35,000 35,200 33,500 24,060 806,010,000
19/12/2007 33,900 1.60 ▲ 4.95 33,000 33,900 33,000 19,470 660,033,000
18/12/2007 32,300 -0.20 ▼ -0.62 32,100 32,500 32,100 14,080 454,784,000
17/12/2007 32,500 -1.50 ▼ -4.41 32,500 33,000 32,500 23,340 758,550,000
14/12/2007 34,000 -0.60 ▼ -1.73 34,200 34,500 34,000 27,500 935,000,000
13/12/2007 34,600 -0.70 ▼ -1.98 35,500 35,500 34,600 6,990 241,854,000
12/12/2007 35,300 0.10 ▲ 0.28 35,200 35,800 34,000 16,050 566,565,000
11/12/2007 35,200 -0.60 ▼ -1.68 35,500 35,800 35,000 19,230 676,896,000
10/12/2007 35,800 -0.80 ▼ -2.19 35,700 36,000 35,700 18,260 653,708,000
07/12/2007 36,600 0.10 ▲ 0.27 36,500 36,800 36,300 17,330 634,278,000
06/12/2007 36,500 0.10 ▲ 0.27 36,500 36,500 36,300 14,900 543,850,000
05/12/2007 36,400 -0.40 ▼ -1.09 36,900 36,900 36,200 15,750 573,300,000
04/12/2007 36,800 0.00 ■■ 0.00 37,000 37,200 36,800 34,950 1,286,160,000
03/12/2007 36,800 0.40 ▲ 1.10 36,900 36,900 36,600 36,120 1,329,216,000
30/11/2007 36,400 0.00 ■■ 0.00 36,000 36,400 36,000 26,490 964,236,000
29/11/2007 36,400 -0.40 ▼ -1.09 36,600 36,900 36,200 26,080 949,312,000
28/11/2007 36,800 -0.30 ▼ -0.81 37,000 37,000 36,700 23,260 855,968,000
27/11/2007 37,100 -0.40 ▼ -1.07 37,500 37,600 37,000 27,360 1,015,056,000
26/11/2007 37,500 1.00 ▲ 2.74 36,800 37,800 36,500 23,870 895,125,000
23/11/2007 36,500 0.00 ■■ 0.00 36,700 36,700 36,500 29,300 1,069,450,000
22/11/2007 36,500 0.50 ▲ 1.39 35,600 36,700 35,600 30,960 1,130,040,000
21/11/2007 36,000 -1.00 ▼ -2.70 35,700 36,500 35,700 48,010 1,728,360,000
20/11/2007 37,000 -0.80 ▼ -2.12 37,800 37,800 37,000 25,090 928,330,000
19/11/2007 37,800 -0.20 ▼ -0.53 38,000 38,000 37,600 13,800 521,640,000
16/11/2007 38,000 -0.50 ▼ -1.30 38,100 38,300 38,000 38,790 1,474,020,000
15/11/2007 38,500 0.60 ▲ 1.58 39,300 39,300 38,000 66,050 2,542,925,000
14/11/2007 37,900 1.80 ▲ 4.99 36,100 37,900 36,100 33,730 1,278,367,000
13/11/2007 36,100 -1.90 ▼ -5.00 37,000 37,000 36,100 38,400 1,386,240,000
12/11/2007 38,000 -1.00 ▼ -2.56 39,000 39,500 38,000 35,770 1,359,260,000
09/11/2007 39,000 -1.00 ▼ -2.50 39,500 39,800 39,000 37,440 1,460,160,000
08/11/2007 40,000 0.80 ▲ 2.04 40,000 40,300 39,800 62,250 2,490,000,000
07/11/2007 39,200 0.20 ▲ 0.51 40,000 40,500 39,200 50,490 1,979,208,000
06/11/2007 39,000 -1.00 ▼ -2.50 39,000 40,000 39,000 64,760 2,525,640,000
05/11/2007 40,000 -2.00 ▼ -4.76 40,000 41,000 39,900 82,750 3,310,000,000
02/11/2007 42,000 -1.00 ▼ -2.33 42,000 42,900 42,000 51,070 2,144,940,000
01/11/2007 43,000 -0.30 ▼ -0.69 43,000 43,400 43,000 52,580 2,260,940,000
31/10/2007 43,300 0.80 ▲ 1.88 42,900 43,500 42,600 70,260 3,042,258,000
30/10/2007 42,500 0.50 ▲ 1.19 42,000 43,400 42,000 60,470 2,569,975,000
29/10/2007 42,000 -2.00 ▼ -4.55 42,500 43,400 42,000 86,960 3,652,320,000
26/10/2007 44,000 -1.00 ▼ -2.22 44,600 45,000 44,000 109,710 4,827,240,000
25/10/2007 45,000 0.00 ■■ 0.00 46,000 46,000 45,000 159,820 7,191,900,000
24/10/2007 45,000 0.80 ▲ 1.81 44,000 45,000 43,500 130,110 5,854,950,000
23/10/2007 44,200 -1.80 ▼ -3.91 44,200 45,400 44,200 107,870 4,767,854,000
22/10/2007 46,000 -0.50 ▼ -1.08 46,600 47,000 46,000 318,630 14,656,980,000
19/10/2007 46,500 2.20 ▲ 4.97 44,300 46,500 43,000 670,950 31,199,175,000
18/10/2007 44,300 2.10 ▲ 4.98 44,300 44,300 44,300 24,580 1,088,894,000
17/10/2007 42,200 1.90 ▲ 4.71 42,200 42,200 42,200 5,360 226,192,000
16/10/2007 70,500 0.50 ▲ 0.71 70,000 71,000 69,500 306,140 21,582,870,000
15/10/2007 70,000 -2.00 ▼ -2.78 71,000 71,500 70,000 290,970 20,367,900,000
12/10/2007 72,000 0.00 ■■ 0.00 73,000 73,000 72,000 320,140 23,050,080,000
11/10/2007 72,000 1.00 ▲ 1.41 72,000 72,500 71,000 483,610 34,819,920,000
10/10/2007 71,000 0.00 ■■ 0.00 71,000 71,000 70,000 412,620 29,296,020,000
09/10/2007 71,000 1.00 ▲ 1.43 73,500 73,500 70,000 398,230 28,274,330,000
08/10/2007 70,000 3.00 ▲ 4.48 70,000 70,000 70,000 36,930 2,585,100,000
05/10/2007 67,000 3.00 ▲ 4.69 65,000 67,000 65,000 190,790 12,782,930,000
04/10/2007 64,000 -1.00 ▼ -1.54 65,000 65,000 64,000 94,990 6,079,360,000
03/10/2007 65,000 0.50 ▲ 0.78 64,500 65,000 64,000 157,050 10,208,250,000
02/10/2007 64,500 -0.50 ▼ -0.77 64,000 65,000 63,000 180,050 11,613,225,000
01/10/2007 65,000 3.00 ▲ 4.84 65,000 65,000 64,000 122,570 7,967,050,000
28/09/2007 62,000 1.50 ▲ 2.48 60,500 62,000 60,500 116,430 7,218,660,000
27/09/2007 60,500 -1.50 ▼ -2.42 60,500 60,500 60,000 113,820 6,886,110,000
26/09/2007 62,000 0.00 ■■ 0.00 62,500 63,000 61,500 128,700 7,979,400,000
25/09/2007 62,000 2.50 ▲ 4.20 61,000 62,000 60,500 162,580 10,079,960,000
24/09/2007 59,500 2.50 ▲ 4.39 58,000 59,500 57,000 194,220 11,556,090,000
21/09/2007 57,000 -1.00 ▼ -1.72 58,000 58,000 56,500 94,020 5,359,140,000
20/09/2007 58,000 1.00 ▲ 1.75 58,000 58,000 57,000 125,530 7,280,740,000
19/09/2007 57,000 2.50 ▲ 4.59 55,000 57,000 54,500 140,340 7,999,380,000
18/09/2007 54,500 0.00 ■■ 0.00 54,500 55,000 54,000 85,630 4,666,835,000
17/09/2007 54,500 0.50 ▲ 0.93 54,500 55,000 54,500 59,150 3,223,675,000
14/09/2007 54,000 0.00 ■■ 0.00 54,500 54,500 54,000 36,060 1,947,240,000
13/09/2007 54,000 -0.50 ▼ -0.92 54,000 54,000 53,000 59,720 3,224,880,000
12/09/2007 54,500 0.50 ▲ 0.93 55,500 55,500 54,000 92,990 5,067,955,000
11/09/2007 54,000 -1.00 ▼ -1.82 55,000 55,000 54,000 48,840 2,637,360,000
10/09/2007 55,000 1.50 ▲ 2.80 56,000 56,000 52,000 267,340 14,703,700,000
07/09/2007 53,500 2.50 ▲ 4.90 52,000 53,500 51,500 87,060 4,657,710,000
06/09/2007 51,000 0.50 ▲ 0.99 50,500 51,000 50,500 25,050 1,277,550,000
05/09/2007 50,500 0.00 ■■ 0.00 51,000 51,000 50,000 16,930 854,965,000
04/09/2007 50,500 0.50 ▲ 1.00 51,000 51,000 50,500 20,470 1,033,735,000
31/08/2007 50,000 1.00 ▲ 2.04 49,000 50,000 49,000 32,330 1,616,500,000
30/08/2007 49,000 -0.30 ▼ -0.61 49,000 49,300 48,000 19,110 936,390,000
29/08/2007 49,300 -0.70 ▼ -1.40 49,500 50,000 49,300 3,220 158,746,000
28/08/2007 50,000 -1.00 ▼ -1.96 50,500 50,500 50,000 8,980 449,000,000
27/08/2007 51,000 0.50 ▲ 0.99 51,500 51,500 51,000 6,990 356,490,000
24/08/2007 50,500 1.00 ▲ 2.02 50,000 50,500 49,500 19,790 999,395,000
23/08/2007 49,500 0.40 ▲ 0.81 49,000 49,500 49,000 19,180 949,410,000
22/08/2007 54,000 -1.00 ▼ -1.82 54,000 54,500 54,000 52,130 2,815,020,000
21/08/2007 55,000 -1.00 ▼ -1.79 54,500 55,000 54,500 37,330 2,053,150,000
20/08/2007 56,000 -1.50 ▼ -2.61 57,000 57,000 56,000 34,560 1,935,360,000
17/08/2007 57,500 -1.50 ▼ -2.54 59,000 59,000 57,500 30,350 1,745,125,000
16/08/2007 59,000 0.00 ■■ 0.00 58,500 59,000 58,500 16,000 944,000,000
15/08/2007 59,000 -0.50 ▼ -0.84 58,500 59,000 58,500 11,020 650,180,000
14/08/2007 59,500 0.50 ▲ 0.85 58,500 59,500 58,500 25,570 1,521,415,000
13/08/2007 59,000 -0.50 ▼ -0.84 60,000 60,000 59,000 11,310 667,290,000
10/08/2007 59,500 -0.50 ▼ -0.83 60,000 60,500 59,500 26,380 1,569,610,000
09/08/2007 60,000 0.50 ▲ 0.84 59,500 60,000 59,500 19,020 1,141,200,000
08/08/2007 59,500 0.00 ■■ 0.00 59,500 59,500 59,000 41,260 2,454,970,000
07/08/2007 59,500 1.50 ▲ 2.59 59,500 59,500 58,500 28,630 1,703,485,000
06/08/2007 58,000 0.00 ■■ 0.00 58,000 59,000 57,000 60,070 3,484,060,000
03/08/2007 58,000 -1.00 ▼ -1.69 58,000 58,500 57,500 23,970 1,390,260,000
02/08/2007 59,000 -1.50 ▼ -2.48 60,500 60,500 59,000 11,190 660,210,000
01/08/2007 60,500 2.50 ▲ 4.31 58,000 60,500 58,000 18,020 1,090,210,000
31/07/2007 58,000 -2.00 ▼ -3.33 59,000 59,500 58,000 32,040 1,858,320,000
30/07/2007 60,000 -1.00 ▼ -1.64 60,500 60,500 58,000 10,490 629,400,000
27/07/2007 61,000 -0.50 ▼ -0.81 61,000 61,000 60,000 25,910 1,580,510,000
26/07/2007 61,500 -1.50 ▼ -2.38 62,000 62,000 61,500 38,170 2,347,455,000
25/07/2007 63,000 -0.50 ▼ -0.79 63,500 63,500 63,000 29,430 1,854,090,000
24/07/2007 63,500 -1.50 ▼ -2.31 63,000 63,500 62,000 45,900 2,914,650,000
23/07/2007 65,000 0.00 ■■ 0.00 68,000 68,000 65,000 134,840 8,764,600,000
20/07/2007 65,000 3.00 ▲ 4.84 65,000 65,000 65,000 29,750 1,933,750,000
19/07/2007 62,000 1.50 ▲ 2.48 60,500 62,000 60,500 37,600 2,331,200,000
18/07/2007 60,500 -0.50 ▼ -0.82 61,000 61,000 60,500 7,700 465,850,000
17/07/2007 61,000 1.00 ▲ 1.67 60,500 61,000 60,500 16,110 982,710,000
16/07/2007 60,000 -1.50 ▼ -2.44 60,000 60,000 60,000 24,400 1,464,000,000
13/07/2007 61,500 1.00 ▲ 1.65 58,000 61,500 58,000 22,550 1,386,825,000
12/07/2007 60,500 -1.00 ▼ -1.63 61,500 61,500 60,500 12,680 767,140,000
11/07/2007 61,500 -0.50 ▼ -0.81 63,000 63,000 61,500 21,170 1,301,955,000
10/07/2007 62,000 2.00 ▲ 3.33 60,000 62,000 60,000 20,850 1,292,700,000
09/07/2007 60,000 0.00 ■■ 0.00 60,000 60,000 59,500 16,870 1,012,200,000
06/07/2007 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 25,800 1,548,000,000
05/07/2007 60,000 -2.00 ▼ -3.23 60,000 60,000 60,000 30,960 1,857,600,000
04/07/2007 62,000 2.50 ▲ 4.20 60,000 62,000 60,000 26,840 1,664,080,000
03/07/2007 59,500 -2.50 ▼ -4.03 60,000 60,000 59,500 64,000 3,808,000,000
02/07/2007 62,000 -3.00 ▼ -4.62 64,000 64,000 62,000 38,330 2,376,460,000
29/06/2007 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 39,680 2,579,200,000
28/06/2007 65,000 0.00 ■■ 0.00 66,500 66,500 65,000 30,790 2,001,350,000
27/06/2007 65,000 -1.00 ▼ -1.52 66,500 66,000 65,000 38,630 2,510,950,000
26/06/2007 66,000 -0.50 ▼ -0.75 66,500 66,500 66,000 32,050 2,115,300,000
25/06/2007 66,500 0.00 ■■ 0.00 66,500 66,500 66,500 14,340 953,610,000
22/06/2007 66,500 0.00 ■■ 0.00 66,500 66,500 66,500 13,410 891,765,000
21/06/2007 66,500 -1.50 ▼ -2.21 68,000 68,000 66,500 28,300 1,881,950,000
20/06/2007 68,000 1.50 ▲ 2.26 69,000 69,000 68,000 77,680 5,282,240,000
19/06/2007 66,500 1.50 ▲ 2.31 66,000 66,500 66,000 39,000 2,593,500,000
18/06/2007 65,000 -2.00 ▼ -2.99 67,000 67,000 65,000 28,360 1,843,400,000
15/06/2007 67,000 -1.00 ▼ -1.47 67,500 67,500 67,000 32,320 2,165,440,000
14/06/2007 68,000 0.00 ■■ 0.00 67,000 68,000 67,000 55,250 3,757,000,000
13/06/2007 68,000 0.00 ■■ 0.00 68,000 68,000 67,500 69,940 4,755,920,000
12/06/2007 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 45,600 3,100,800,000
11/06/2007 68,000 0.00 ■■ 0.00 68,500 68,500 68,000 38,550 2,621,400,000
08/06/2007 68,000 0.00 ■■ 0.00 69,000 69,000 68,000 56,000 3,808,000,000
07/06/2007 68,000 0.00 ■■ 0.00 69,500 69,500 68,000 64,110 4,359,480,000
06/06/2007 68,000 1.00 ▲ 1.49 66,000 68,000 66,000 82,900 5,637,200,000
05/06/2007 67,000 -1.00 ▼ -1.47 68,000 68,000 67,000 28,630 1,918,210,000
04/06/2007 68,000 -1.50 ▼ -2.16 69,500 69,500 68,000 43,670 2,969,560,000
01/06/2007 69,500 1.50 ▲ 2.21 69,000 69,500 69,000 96,310 6,693,545,000
31/05/2007 68,000 1.00 ▲ 1.49 67,000 68,000 67,000 60,650 4,124,200,000
30/05/2007 67,000 -1.00 ▼ -1.47 66,000 67,000 66,000 59,480 3,985,160,000
29/05/2007 68,000 -1.00 ▼ -1.45 69,000 69,000 68,000 42,320 2,877,760,000
28/05/2007 69,000 1.00 ▲ 1.47 70,000 70,000 69,000 78,990 5,450,310,000
25/05/2007 68,000 1.50 ▲ 2.26 68,000 68,000 66,500 101,430 6,897,240,000
24/05/2007 66,500 -3.50 ▼ -5.00 66,500 66,500 66,500 38,440 2,556,260,000
23/05/2007 70,000 3.00 ▲ 4.48 70,000 70,000 70,000 102,510 7,175,700,000
22/05/2007 67,000 3.00 ▲ 4.69 67,000 67,000 67,000 65,580 4,393,860,000
21/05/2007 64,000 2.00 ▲ 3.23 64,000 64,000 64,000 65,950 4,220,800,000
18/05/2007 62,000 1.00 ▲ 1.64 62,000 62,000 62,000 33,780 2,094,360,000
17/05/2007 61,000 0.00 ■■ 0.00 61,000 61,000 60,500 24,740 1,509,140,000
16/05/2007 61,000 -1.00 ▼ -1.61 62,000 62,000 60,000 15,270 931,470,000
15/05/2007 62,000 1.00 ▲ 1.64 63,000 63,000 62,000 59,490 3,688,380,000
14/05/2007 61,000 2.00 ▲ 3.39 59,000 61,000 59,000 37,180 2,267,980,000
11/05/2007 59,000 1.00 ▲ 1.72 58,000 59,000 58,000 18,020 1,063,180,000
10/05/2007 58,000 -1.00 ▼ -1.69 58,000 58,000 58,000 8,900 516,200,000
09/05/2007 59,000 -1.50 ▼ -2.48 61,500 61,500 59,000 24,620 1,452,580,000
08/05/2007 60,500 2.50 ▲ 4.31 58,000 60,500 58,000 51,520 3,116,960,000
07/05/2007 58,000 1.50 ▲ 2.65 56,000 58,000 56,500 11,240 651,920,000
04/05/2007 56,500 0.00 ■■ 0.00 56,000 56,500 56,000 4,770 269,505,000
03/05/2007 56,500 -0.50 ▼ -0.88 55,500 56,500 55,500 12,680 716,420,000
02/05/2007 57,000 -1.00 ▼ -1.72 58,500 58,500 57,000 6,430 366,510,000
25/04/2007 58,000 0.50 ▲ 0.87 57,500 58,000 57,500 19,990 1,159,420,000
24/04/2007 57,500 -0.50 ▼ -0.86 56,500 57,500 56,000 28,930 1,663,475,000
23/04/2007 58,000 0.00 ■■ 0.00 58,000 58,000 55,500 19,290 1,118,820,000
20/04/2007 58,000 2.00 ▲ 3.57 56,000 58,000 55,000 26,200 1,519,600,000
19/04/2007 56,000 -2.00 ▼ -3.45 60,500 60,500 56,000 57,290 3,208,240,000
18/04/2007 58,000 2.50 ▲ 4.50 54,000 58,000 54,000 43,110 2,500,380,000
17/04/2007 55,500 -2.50 ▼ -4.31 55,500 55,500 55,500 19,310 1,071,705,000
16/04/2007 58,000 -3.00 ▼ -4.92 59,500 59,500 58,000 8,100 469,800,000
13/04/2007 61,000 -0.50 ▼ -0.81 61,000 61,000 61,000 24,800 1,512,800,000
12/04/2007 61,500 -1.50 ▼ -2.38 62,000 62,000 61,000 15,250 937,875,000
11/04/2007 63,000 0.00 ■■ 0.00 64,000 64,000 63,000 26,700 1,682,100,000
10/04/2007 63,000 0.00 ■■ 0.00 64,000 64,000 63,000 25,350 1,597,050,000
09/04/2007 63,000 0.00 ■■ 0.00 62,000 63,000 62,000 16,790 1,057,770,000
06/04/2007 63,000 -1.00 ▼ -1.56 64,000 64,000 63,000 17,000 1,071,000,000
05/04/2007 64,000 -2.00 ▼ -3.03 66,000 66,000 64,000 46,340 2,965,760,000
04/04/2007 66,000 3.00 ▲ 4.76 63,000 66,000 63,000 38,070 2,512,620,000
03/04/2007 63,000 0.00 ■■ 0.00 63,000 63,000 62,000 30,890 1,946,070,000
02/04/2007 63,000 -3.00 ▼ -4.55 63,000 63,000 63,000 38,470 2,423,610,000
30/03/2007 66,000 3.00 ▲ 4.76 66,000 66,000 66,000 76,920 5,076,720,000
29/03/2007 63,000 3.00 ▲ 5.00 63,000 63,000 63,000 60,160 3,790,080,000
28/03/2007 60,000 -3.00 ▼ -4.76 61,000 61,000 60,000 71,960 4,317,600,000
27/03/2007 63,000 -3.00 ▼ -4.55 63,000 63,000 63,000 9,500 598,500,000
26/03/2007 66,000 -3.00 ▼ -4.35 66,000 66,000 66,000 27,280 1,800,480,000
23/03/2007 69,000 -2.50 ▼ -3.50 68,000 69,000 68,000 117,130 8,081,970,000
22/03/2007 71,500 -3.50 ▼ -4.67 72,000 72,500 71,500 55,040 3,935,360,000
21/03/2007 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 99,930 7,494,750,000
20/03/2007 75,000 -2.00 ▼ -2.60 80,500 80,500 75,000 198,070 14,855,250,000
19/03/2007 77,000 3.50 ▲ 4.76 77,000 77,000 77,000 74,440 5,731,880,000
16/03/2007 73,500 3.50 ▲ 5.00 73,500 73,500 73,500 79,110 5,814,585,000
15/03/2007 70,000 -2.00 ▼ -2.78 69,000 70,000 69,000 111,290 7,790,300,000
14/03/2007 72,000 3.00 ▲ 4.35 72,000 72,000 69,000 167,970 12,093,840,000
13/03/2007 69,000 -3.50 ▼ -4.83 69,000 72,500 69,000 287,820 19,859,580,000
12/03/2007 72,500 3.00 ▲ 4.32 72,500 72,500 72,500 94,750 6,869,375,000
09/03/2007 69,500 3.00 ▲ 4.51 69,500 69,500 69,500 82,570 5,738,615,000
08/03/2007 66,500 3.00 ▲ 4.72 63,500 66,500 63,500 68,030 4,523,995,000
07/03/2007 63,500 3.00 ▲ 4.96 63,500 63,500 63,500 1,110 70,485,000
06/03/2007 60,500 2.50 ▲ 4.31 60,500 60,500 60,500 220,660 13,349,930,000
05/03/2007 58,000 2.50 ▲ 4.50 58,000 58,000 58,000 188,030 10,905,740,000
02/03/2007 55,500 2.50 ▲ 4.72 55,500 55,500 55,500 179,120 9,941,160,000
01/03/2007 53,000 0.00 ■■ 0.00 53,000 54,500 53,000 47,910 2,539,230,000
28/02/2007 53,000 -1.00 ▼ -1.85 53,000 56,500 53,000 44,580 2,362,740,000
27/02/2007 54,000 1.50 ▲ 2.86 54,000 54,000 53,000 24,320 1,313,280,000
26/02/2007 52,500 1.50 ▲ 2.94 52,500 52,500 51,500 14,960 785,400,000
15/02/2007 51,000 0.00 ■■ 0.00 51,000 51,000 50,000 4,160 212,160,000
14/02/2007 51,000 0.00 ■■ 0.00 51,000 53,000 51,000 34,360 1,752,360,000
13/02/2007 51,000 0.50 ▲ 0.99 51,000 51,000 49,000 30,840 1,572,840,000
12/02/2007 50,500 1.50 ▲ 3.06 49,000 50,500 49,000 22,280 1,125,140,000
09/02/2007 49,000 -2.50 ▼ -4.85 49,000 49,000 49,000 23,550 1,153,950,000
08/02/2007 51,500 -2.50 ▼ -4.63 51,500 52,000 51,500 14,310 736,965,000
07/02/2007 54,000 -2.00 ▼ -3.57 54,000 56,000 53,500 13,880 749,520,000
06/02/2007 56,000 1.00 ▲ 1.82 56,000 56,000 53,000 20,390 1,141,840,000
05/02/2007 55,000 -2.00 ▼ -3.51 55,000 57,500 55,000 23,860 1,312,300,000
02/02/2007 57,000 2.50 ▲ 4.59 57,000 57,000 57,000 14,060 801,420,000
01/02/2007 54,500 -2.50 ▼ -4.39 57,000 57,000 54,500 5,920 322,640,000
31/01/2007 57,000 -2.50 ▼ -4.20 59,500 59,500 57,000 17,420 992,940,000
30/01/2007 59,500 2.50 ▲ 4.39 59,500 59,500 59,500 31,880 1,896,860,000
29/01/2007 57,000 2.50 ▲ 4.59 57,000 57,000 57,000 57,460 3,275,220,000
26/01/2007 54,500 2.50 ▲ 4.81 54,500 54,500 54,500 35,090 1,912,405,000
25/01/2007 52,000 2.20 ▲ 4.42 52,000 52,000 52,000 112,150 5,831,800,000
24/01/2007 49,800 2.30 ▲ 4.84 45,200 49,800 45,200 28,440 1,416,312,000
23/01/2007 47,500 -2.40 ▼ -4.81 47,500 47,500 47,500 13,600 646,000,000
22/01/2007 49,900 -2.60 ▼ -4.95 49,900 49,900 49,900 45,410 2,265,959,000
19/01/2007 52,500 -2.50 ▼ -4.55 52,500 52,500 52,500 26,190 1,374,975,000
18/01/2007 55,000 -2.50 ▼ -4.35 55,000 55,000 55,000 8,520 468,600,000
17/01/2007 57,500 -3.00 ▼ -4.96 60,500 60,500 57,500 10,620 610,650,000
16/01/2007 60,500 -3.00 ▼ -4.72 61,000 61,000 60,500 3,760 227,480,000
15/01/2007 63,500 -3.00 ▼ -4.51 63,500 63,500 63,500 5,820 369,570,000
12/01/2007 66,500 -3.50 ▼ -5.00 70,000 70,000 66,500 6,640 441,560,000
11/01/2007 70,000 2.00 ▲ 2.94 65,000 70,000 65,000 40,470 2,832,900,000
10/01/2007 68,000 -3.50 ▼ -4.90 68,000 68,000 68,000 18,490 1,257,320,000
09/01/2007 71,500 -3.50 ▼ -4.67 74,000 74,000 71,500 8,770 627,055,000
08/01/2007 75,000 -3.50 ▼ -4.46 75,000 75,000 75,000 4,010 300,750,000
05/01/2007 78,500 -4.00 ▼ -4.85 78,500 78,500 78,500 12,580 987,530,000
04/01/2007 82,500 -4.00 ▼ -4.62 86,500 86,500 82,500 700 57,750,000
03/01/2007 86,500 0.00 ■■ 0.00 86,500 86,500 86,500 0 0
02/01/2007 86,500 -4.50 ▼ -4.95 86,500 86,500 86,500 3,100 268,150,000
29/12/2006 91,000 0.50 ▲ 0.55 94,500 94,500 91,000 2,750 250,250,000
28/12/2006 90,500 4.00 ▲ 4.62 90,500 90,500 90,500 4,300 389,150,000
27/12/2006 86,500 4.00 ▲ 4.85 0 86,500 86,000 2,090 180,785,000
26/12/2006 82,500 3.50 ▲ 4.43 82,500 82,500 80,500 1,950 160,875,000
25/12/2006 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 11,610 917,190,000
01/01/1970 5,100 0.00 ■■ 0.00 5,100 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp