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 BĐS Du Lịch Ninh Vân Bay
Ninh Van Bay Travel Real Estate JSC
Mã CK:      NVT      7.70      ■■ 0 (0%)      (cập nhật 23:45 19/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.ninhvanbay.vn
NVT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/04/2024 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 110 847,000
17/04/2024 7,700 -0.20 ▼ -2.60 7,900 7,700 7,700 50 385,000
16/04/2024 7,900 0.00 ■■ 0.00 7,900 8,000 7,600 520 4,108,000
15/04/2024 7,900 0.00 ■■ 0.00 7,900 8,200 7,800 2,340 18,486,000
12/04/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 210 1,659,000
10/04/2024 7,900 -0.20 ▼ -2.53 8,100 7,900 7,800 110 869,000
09/04/2024 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 70 567,000
08/04/2024 8,100 0.01 ▲ 0.12 8,090 8,110 8,000 460 3,726,000
05/04/2024 8,100 0.18 ▲ 2.22 7,920 8,100 7,800 300 2,430,000
03/04/2024 7,920 0.04 ▲ 0.51 7,880 7,920 7,890 1,200 9,504,000
02/04/2024 7,880 -0.26 ▼ -3.30 8,140 7,880 7,880 10 78,800
01/04/2024 8,140 -0.05 ▼ -0.61 8,190 8,150 7,710 30 244,200
29/03/2024 8,190 -0.01 ▼ -0.12 8,200 8,190 7,900 20 163,800
27/03/2024 8,200 0.05 ▲ 0.61 8,150 8,200 8,150 20 164,000
26/03/2024 8,150 0.10 ▲ 1.23 8,050 8,150 7,750 130 1,059,500
25/03/2024 8,050 0.00 ■■ 0.00 8,050 8,050 8,000 1,560 12,558,000
22/03/2024 8,050 0.15 ▲ 1.86 7,900 8,050 7,800 1,410 11,350,500
21/03/2024 7,900 0.00 ■■ 0.00 7,900 8,140 7,900 1,390 10,981,000
20/03/2024 7,900 -0.10 ▼ -1.27 8,000 8,000 7,900 20 158,000
19/03/2024 8,000 0.00 ■■ 0.00 8,000 8,110 8,000 1,290 10,320,000
18/03/2024 8,000 -0.09 ▼ -1.13 8,090 8,180 7,610 490 3,920,000
15/03/2024 8,090 0.29 ▲ 3.58 7,800 8,090 7,530 320 2,588,800
14/03/2024 7,800 -0.25 ▼ -3.21 8,050 8,040 7,800 1,730 13,494,000
12/03/2024 8,050 -0.04 ▼ -0.50 8,090 8,090 7,700 540 4,347,000
11/03/2024 8,090 -0.01 ▼ -0.12 8,100 8,090 7,620 130 1,051,700
08/03/2024 8,100 0.00 ■■ 0.00 8,100 8,100 7,560 70 567,000
07/03/2024 8,100 -0.16 ▼ -1.98 8,260 8,100 8,100 10 81,000
06/03/2024 8,200 0.22 ▲ 2.68 7,980 8,200 7,950 500 4,100,000
05/03/2024 7,980 -0.01 ▼ -0.13 7,990 7,980 7,800 130 1,037,400
04/03/2024 7,990 0.02 ▲ 0.25 7,970 7,990 7,970 80 639,200
01/03/2024 7,970 -0.01 ▼ -0.13 7,980 7,980 7,510 190 1,514,300
29/02/2024 7,980 0.00 ■■ 0.00 7,980 7,980 7,980 10 79,800
28/02/2024 7,980 0.00 ■■ 0.00 7,980 7,980 7,900 360 2,872,800
26/02/2024 7,980 -0.02 ▼ -0.25 8,000 8,000 7,560 90 718,200
23/02/2024 8,000 -0.08 ▼ -1.00 8,080 8,080 7,800 670 5,360,000
22/02/2024 8,080 0.08 ▲ 0.99 8,000 8,090 7,460 310 2,504,800
21/02/2024 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 300 2,400,000
20/02/2024 8,000 0.10 ▲ 1.25 7,900 8,000 8,000 10 80,000
19/02/2024 7,900 -0.10 ▼ -1.27 8,000 7,900 7,510 30 237,000
16/02/2024 8,000 -0.13 ▼ -1.63 8,130 8,010 8,000 150 1,200,000
15/02/2024 8,130 -0.13 ▼ -1.60 8,260 8,150 8,130 30 243,900
06/02/2024 8,260 0.47 ▲ 5.69 7,790 8,260 7,250 1,090 9,003,400
02/02/2024 7,790 0.00 ■■ 0.00 7,790 7,790 7,740 60 467,400
01/02/2024 7,790 0.00 ■■ 0.00 7,790 7,790 7,410 40 311,600
31/01/2024 7,790 0.09 ▲ 1.16 7,700 7,800 7,500 40 311,600
30/01/2024 7,700 0.00 ■■ 0.00 7,700 7,700 7,420 30 231,000
29/01/2024 7,700 0.20 ▲ 2.60 7,500 7,800 7,700 20 154,000
19/01/2024 7,510 -0.18 ▼ -2.40 7,690 7,770 7,510 30 225,300
18/01/2024 7,690 0.09 ▲ 1.17 7,600 7,790 7,410 130 999,700
17/01/2024 7,600 0.00 ■■ 0.00 7,600 7,670 7,600 310 2,356,000
16/01/2024 7,600 -0.25 ▼ -3.29 7,850 7,600 7,420 350 2,660,000
15/01/2024 7,850 -0.03 ▼ -0.38 7,880 7,870 7,850 30 235,500
12/01/2024 7,880 -0.02 ▼ -0.25 7,900 7,880 7,410 100 788,000
11/01/2024 7,900 0.24 ▲ 3.04 7,660 7,900 7,900 10 79,000
10/01/2024 7,660 0.11 ▲ 1.44 7,550 7,660 7,650 540 4,136,400
09/01/2024 7,550 -0.25 ▼ -3.31 7,800 7,550 7,550 50 377,500
08/01/2024 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 10 78,000
05/01/2024 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 140 1,092,000
04/01/2024 7,800 -0.01 ▼ -0.13 7,810 7,810 7,450 4,400 34,320,000
03/01/2024 7,810 -0.11 ▼ -1.41 7,920 7,850 7,600 140 1,093,400
02/01/2024 7,920 0.04 ▲ 0.51 7,880 7,980 7,920 20 158,400
29/12/2023 7,880 -0.01 ▼ -0.13 7,890 7,890 7,880 40 315,200
28/12/2023 7,890 0.48 ▲ 6.08 7,410 7,900 7,410 1,100 8,679,000
27/12/2023 7,410 -0.38 ▼ -5.13 7,790 7,410 7,360 320 2,371,200
26/12/2023 7,790 0.29 ▲ 3.72 7,500 7,800 7,330 3,200 24,928,000
25/12/2023 7,500 0.00 ■■ 0.00 7,500 7,700 7,500 660 4,950,000
22/12/2023 7,500 -0.18 ▼ -2.40 7,680 7,600 7,500 1,030 7,725,000
21/12/2023 7,680 0.00 ■■ 0.00 7,680 7,680 7,300 320 2,457,600
20/12/2023 7,680 -0.01 ▼ -0.13 7,690 7,690 7,600 620 4,761,600
15/12/2023 7,690 0.19 ▲ 2.47 7,500 7,690 7,490 190 1,461,100
14/12/2023 7,500 0.00 ■■ 0.00 7,500 7,590 7,300 400 3,000,000
13/12/2023 7,500 0.00 ■■ 0.00 7,500 0 0 10 75,000
11/12/2023 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 30 225,000
08/12/2023 7,500 0.02 ▲ 0.27 7,480 7,500 7,260 380 2,850,000
07/12/2023 7,480 -0.12 ▼ -1.60 7,600 7,500 7,340 410 3,066,800
06/12/2023 7,600 -0.07 ▼ -0.92 7,670 7,600 7,600 50 380,000
05/12/2023 7,670 -0.01 ▼ -0.13 7,680 7,670 7,300 250 1,917,500
04/12/2023 7,680 0.23 ▲ 2.99 7,450 7,930 7,080 190 1,459,200
01/12/2023 7,450 -0.14 ▼ -1.88 7,590 0 0 320 2,384,000
29/11/2023 7,590 0.09 ▲ 1.19 7,500 7,590 7,300 140 1,062,600
28/11/2023 7,500 -0.15 ▼ -2.00 7,650 7,500 7,500 160 1,200,000
27/11/2023 7,650 0.00 ■■ 0.00 7,650 7,650 7,650 20 153,000
24/11/2023 7,650 0.24 ▲ 3.14 7,410 7,650 7,150 280 2,142,000
23/11/2023 7,410 -0.19 ▼ -2.56 7,600 7,700 7,410 260 1,926,600
22/11/2023 7,600 -0.01 ▼ -0.13 7,610 7,600 7,450 220 1,672,000
21/11/2023 7,610 -0.18 ▼ -2.37 7,790 7,680 7,610 50 380,500
20/11/2023 7,790 0.29 ▲ 3.72 7,500 7,800 7,110 40 311,600
17/11/2023 7,500 -0.08 ▼ -1.07 7,580 7,800 7,120 1,630 12,225,000
16/11/2023 7,580 0.01 ▲ 0.13 7,570 7,840 7,530 650 4,927,000
15/11/2023 7,570 0.05 ▲ 0.66 7,520 8,030 7,570 2,290 17,335,300
14/11/2023 7,520 -0.46 ▼ -6.12 7,980 7,550 7,520 830 6,241,600
13/11/2023 7,980 -0.01 ▼ -0.13 7,990 7,980 7,520 1,140 9,097,200
10/11/2023 7,990 0.05 ▲ 0.63 7,940 8,000 7,500 130 1,038,700
09/11/2023 7,940 0.18 ▲ 2.27 7,760 8,010 7,760 150 1,191,000
08/11/2023 7,760 0.01 ▲ 0.13 7,750 7,760 7,740 190 1,474,400
07/11/2023 7,750 -0.33 ▼ -4.26 8,080 7,750 7,530 970 7,517,500
03/11/2023 8,080 0.28 ▲ 3.47 7,800 8,190 7,450 740 5,979,200
02/11/2023 7,800 0.30 ▲ 3.85 7,500 7,800 7,500 730 5,694,000
01/11/2023 7,500 0.12 ▲ 1.60 7,380 7,510 7,490 110 825,000
31/10/2023 7,380 -0.42 ▼ -5.69 7,800 8,100 7,330 100 738,000
30/10/2023 7,800 -0.06 ▼ -0.77 7,860 7,850 7,800 40 312,000
27/10/2023 7,860 -0.02 ▼ -0.25 7,880 7,860 7,360 60 471,600
26/10/2023 7,880 -0.11 ▼ -1.40 7,990 7,900 7,510 50 394,000
25/10/2023 7,990 0.09 ▲ 1.13 7,900 7,990 7,900 100 799,000
24/10/2023 7,900 0.01 ▲ 0.13 7,890 7,900 7,500 320 2,528,000
23/10/2023 7,890 -0.11 ▼ -1.39 8,000 7,970 7,530 320 2,524,800
20/10/2023 8,000 -0.05 ▼ -0.63 8,050 8,020 7,570 750 6,000,000
19/10/2023 8,050 -0.18 ▼ -2.24 8,230 8,120 7,710 620 4,991,000
18/10/2023 8,230 -0.05 ▼ -0.61 8,280 8,230 7,730 1,430 11,768,900
17/10/2023 8,280 -0.11 ▼ -1.33 8,390 8,280 7,860 650 5,382,000
16/10/2023 8,390 -0.01 ▼ -0.12 8,400 8,400 8,010 60 503,400
12/10/2023 8,400 0.00 ■■ 0.00 8,400 8,590 8,400 50 420,000
11/10/2023 8,400 -0.10 ▼ -1.19 8,500 8,420 8,400 210 1,764,000
10/10/2023 8,500 0.02 ▲ 0.24 8,480 8,600 8,490 300 2,550,000
09/10/2023 8,480 0.33 ▲ 3.89 8,150 8,650 8,480 20 169,600
06/10/2023 8,150 -0.24 ▼ -2.94 8,390 8,150 8,110 220 1,793,000
05/10/2023 8,390 -0.15 ▼ -1.79 8,540 8,540 8,150 100 839,000
04/10/2023 8,540 0.35 ▲ 4.10 8,190 8,600 8,000 860 7,344,400
03/10/2023 8,190 -0.61 ▼ -7.45 8,800 8,220 8,190 1,380 11,302,200
02/10/2023 8,800 0.40 ▲ 4.55 8,400 8,850 8,400 50 440,000
29/09/2023 8,400 0.00 ■■ 0.00 8,400 8,500 7,820 720 6,048,000
28/09/2023 8,400 0.00 ■■ 0.00 8,400 8,400 8,340 230 1,932,000
27/09/2023 8,400 -0.01 ▼ -0.12 8,410 8,400 8,000 320 2,688,000
26/09/2023 8,410 -0.08 ▼ -0.95 8,490 8,490 8,410 370 3,111,700
22/09/2023 8,600 -0.39 ▼ -4.53 8,990 8,810 8,500 860 7,396,000
21/09/2023 8,990 0.12 ▲ 1.33 8,870 9,300 8,720 250 2,247,500
20/09/2023 8,870 0.18 ▲ 2.03 8,690 8,870 8,610 430 3,814,100
19/09/2023 8,690 0.19 ▲ 2.19 8,500 8,700 8,420 480 4,171,200
18/09/2023 8,500 -0.20 ▼ -2.35 8,700 8,700 8,250 1,460 12,410,000
15/09/2023 8,700 0.07 ▲ 0.80 8,630 8,800 8,550 740 6,438,000
14/09/2023 8,630 -0.22 ▼ -2.55 8,850 8,710 8,600 710 6,127,300
13/09/2023 8,850 0.06 ▲ 0.68 8,790 8,850 8,680 730 6,460,500
12/09/2023 8,790 0.16 ▲ 1.82 8,630 8,800 8,600 1,940 17,052,600
11/09/2023 8,630 -0.15 ▼ -1.74 8,780 8,900 8,630 3,330 28,737,900
08/09/2023 8,780 -0.07 ▼ -0.80 8,850 9,000 8,770 1,720 15,101,600
07/09/2023 8,850 -0.15 ▼ -1.69 9,000 9,100 8,850 890 7,876,500
06/09/2023 9,000 0.10 ▲ 1.11 8,900 9,200 8,800 660 5,940,000
05/09/2023 8,900 0.00 ■■ 0.00 8,900 9,000 8,670 2,190 19,491,000
31/08/2023 8,900 0.05 ▲ 0.56 8,850 9,000 8,710 1,760 15,664,000
30/08/2023 8,850 0.19 ▲ 2.15 8,660 8,870 8,660 1,060 9,381,000
29/08/2023 8,660 0.01 ▲ 0.12 8,650 8,870 8,660 1,550 13,423,000
28/08/2023 8,650 0.01 ▲ 0.12 8,640 8,800 8,620 580 5,017,000
25/08/2023 8,640 -0.12 ▼ -1.39 8,760 8,800 8,560 2,170 18,748,800
24/08/2023 8,760 0.21 ▲ 2.40 8,550 8,770 8,500 610 5,343,600
23/08/2023 8,550 -0.16 ▼ -1.87 8,710 8,950 8,500 1,820 15,561,000
22/08/2023 8,710 0.03 ▲ 0.34 8,680 8,890 8,300 4,740 41,285,400
21/08/2023 8,680 -0.47 ▼ -5.41 9,150 9,350 8,520 2,630 22,828,400
18/08/2023 9,150 -0.65 ▼ -7.10 9,800 10,100 9,150 2,550 23,332,500
17/08/2023 9,800 -0.40 ▼ -4.08 10,200 10,200 9,800 3,400 33,320,000
16/08/2023 10,200 0.00 ■■ 0.00 10,200 10,250 10,000 2,960 30,192,000
15/08/2023 10,200 0.20 ▲ 1.96 10,000 10,300 10,000 5,920 60,384,000
14/08/2023 10,000 0.00 ■■ 0.00 10,000 10,300 9,800 3,830 38,300,000
11/08/2023 10,000 0.00 ■■ 0.00 10,000 10,350 9,700 1,450 14,500,000
10/08/2023 10,000 0.05 ▲ 0.50 9,950 10,500 9,810 6,090 60,900,000
09/08/2023 9,950 0.11 ▲ 1.11 9,840 10,000 9,620 2,910 28,954,500
08/08/2023 9,840 0.04 ▲ 0.41 9,800 9,840 9,560 2,500 24,600,000
07/08/2023 9,800 0.00 ■■ 0.00 9,800 9,810 9,660 5,640 55,272,000
04/08/2023 9,800 0.02 ▲ 0.20 9,780 9,980 9,700 4,900 48,020,000
03/08/2023 9,780 -0.62 ▼ -6.34 10,400 10,400 9,700 3,100 30,318,000
02/08/2023 10,400 0.35 ▲ 3.37 10,050 10,700 9,600 5,140 53,456,000
01/08/2023 10,050 -0.15 ▼ -1.49 10,200 10,850 10,050 10,530 105,826,500
31/07/2023 10,200 0.65 ▲ 6.37 9,550 10,200 9,800 10,690 109,038,000
28/07/2023 9,550 0.62 ▲ 6.49 8,930 9,550 8,950 7,770 74,203,500
27/07/2023 8,930 0.00 ■■ 0.00 8,930 8,930 8,890 620 5,536,600
26/07/2023 8,930 0.03 ▲ 0.34 8,900 8,950 8,670 1,040 9,287,200
25/07/2023 8,900 0.01 ▲ 0.11 8,890 8,940 8,800 1,790 15,931,000
24/07/2023 8,890 -0.01 ▼ -0.11 8,900 8,890 8,680 1,410 12,534,900
21/07/2023 8,900 0.00 ■■ 0.00 8,900 8,950 8,530 1,270 11,303,000
20/07/2023 8,900 -0.09 ▼ -1.01 8,990 8,900 8,880 130 1,157,000
19/07/2023 8,990 0.11 ▲ 1.22 8,880 8,990 8,600 590 5,304,100
18/07/2023 8,880 -0.01 ▼ -0.11 8,890 8,880 8,720 1,070 9,501,600
17/07/2023 8,890 0.16 ▲ 1.80 8,730 8,950 8,600 1,200 10,668,000
14/07/2023 8,730 -0.19 ▼ -2.18 8,920 8,920 8,700 1,430 12,483,900
13/07/2023 8,920 0.12 ▲ 1.35 8,800 8,920 8,550 1,610 14,361,200
12/07/2023 8,800 0.00 ■■ 0.00 8,800 9,380 8,600 1,310 11,528,000
11/07/2023 8,800 -0.13 ▼ -1.48 8,930 9,000 8,800 1,350 11,880,000
10/07/2023 8,930 0.33 ▲ 3.70 8,600 9,200 8,700 1,220 10,894,600
07/07/2023 8,600 0.02 ▲ 0.23 8,580 8,600 8,580 2,300 19,780,000
06/07/2023 8,580 -0.05 ▼ -0.58 8,630 8,630 8,580 870 7,464,600
05/07/2023 8,630 -0.14 ▼ -1.62 8,770 8,980 8,610 640 5,523,200
04/07/2023 8,770 0.17 ▲ 1.94 8,600 8,770 8,550 780 6,840,600
03/07/2023 8,600 0.10 ▲ 1.16 8,500 8,850 8,550 310 2,666,000
30/06/2023 8,500 0.00 ■■ 0.00 8,500 8,890 8,410 3,810 32,385,000
29/06/2023 8,500 -0.20 ▼ -2.35 8,700 8,650 8,500 2,490 21,165,000
28/06/2023 8,700 -0.07 ▼ -0.80 8,770 8,760 8,510 750 6,525,000
27/06/2023 8,770 -0.03 ▼ -0.34 8,800 8,990 8,510 3,750 32,887,500
26/06/2023 8,800 0.00 ■■ 0.00 8,800 9,000 8,500 3,060 26,928,000
23/06/2023 8,800 -0.35 ▼ -3.98 9,150 9,540 8,600 4,430 38,984,000
22/06/2023 9,150 0.17 ▲ 1.86 8,980 9,600 8,720 3,760 34,404,000
21/06/2023 8,980 0.58 ▲ 6.46 8,400 8,980 8,330 4,980 44,720,400
20/06/2023 8,400 0.12 ▲ 1.43 8,280 8,610 8,200 710 5,964,000
19/06/2023 8,280 -0.15 ▼ -1.81 8,430 8,400 8,280 1,830 15,152,400
16/06/2023 8,430 0.09 ▲ 1.07 8,340 8,690 8,330 1,360 11,464,800
15/06/2023 8,340 -0.36 ▼ -4.32 8,700 8,600 8,300 1,770 14,761,800
14/06/2023 8,700 -0.20 ▼ -2.30 8,900 9,000 8,600 1,950 16,965,000
13/06/2023 8,900 0.06 ▲ 0.67 8,840 9,200 8,800 2,040 18,156,000
12/06/2023 8,840 0.05 ▲ 0.57 8,790 8,890 8,700 2,240 19,801,600
09/06/2023 8,790 0.08 ▲ 0.91 8,710 8,990 8,510 2,290 20,129,100
08/06/2023 8,710 -0.03 ▼ -0.34 8,740 8,890 8,700 1,670 14,545,700
07/06/2023 8,740 -0.01 ▼ -0.11 8,750 9,040 8,600 9,420 82,330,800
06/06/2023 8,750 0.06 ▲ 0.69 8,690 8,800 8,560 4,590 40,162,500
05/06/2023 8,690 -0.03 ▼ -0.35 8,720 8,800 8,300 2,340 20,334,600
02/06/2023 8,720 -0.39 ▼ -4.47 9,110 9,740 8,660 9,990 87,112,800
01/06/2023 9,110 0.59 ▲ 6.48 8,520 9,110 9,110 1,680 15,304,800
31/05/2023 8,520 0.55 ▲ 6.46 7,970 8,520 7,840 7,360 62,707,200
30/05/2023 7,970 0.27 ▲ 3.39 7,700 8,000 7,750 2,640 21,040,800
29/05/2023 7,700 0.10 ▲ 1.30 7,600 7,830 7,610 1,510 11,627,000
26/05/2023 7,600 0.02 ▲ 0.26 7,580 7,600 7,510 210 1,596,000
25/05/2023 7,580 0.01 ▲ 0.13 7,570 7,610 7,550 400 3,032,000
24/05/2023 7,570 -0.03 ▼ -0.40 7,600 7,600 7,560 1,730 13,096,100
23/05/2023 7,600 -0.20 ▼ -2.63 7,800 7,830 7,600 710 5,396,000
22/05/2023 7,800 0.00 ■■ 0.00 7,800 7,880 7,700 600 4,680,000
19/05/2023 7,800 0.12 ▲ 1.54 7,680 7,800 7,600 860 6,708,000
18/05/2023 7,680 0.00 ■■ 0.00 7,680 7,700 7,620 430 3,302,400
17/05/2023 7,680 0.01 ▲ 0.13 7,670 7,900 7,680 710 5,452,800
16/05/2023 7,670 0.00 ■■ 0.00 7,670 7,690 7,670 2,940 22,549,800
15/05/2023 7,670 -0.33 ▼ -4.30 8,000 8,090 7,600 720 5,522,400
12/05/2023 8,000 0.12 ▲ 1.50 7,880 8,000 7,820 130 1,040,000
11/05/2023 7,880 -0.07 ▼ -0.89 7,950 8,350 7,800 870 6,855,600
10/05/2023 7,950 0.19 ▲ 2.39 7,760 8,100 7,800 1,940 15,423,000
09/05/2023 7,760 0.00 ■■ 0.00 7,760 7,760 7,610 330 2,560,800
08/05/2023 7,760 0.01 ▲ 0.13 7,750 7,760 7,740 450 3,492,000
05/05/2023 7,750 -0.05 ▼ -0.65 7,800 7,890 7,570 1,190 9,222,500
04/05/2023 7,800 0.25 ▲ 3.21 7,550 7,800 7,550 920 7,176,000
28/04/2023 7,550 -0.29 ▼ -3.84 7,840 7,830 7,520 330 2,491,500
27/04/2023 7,840 0.04 ▲ 0.51 7,800 7,840 7,530 1,480 11,603,200
26/04/2023 7,800 0.00 ■■ 0.00 7,800 7,890 7,700 350 2,730,000
25/04/2023 7,800 0.08 ▲ 1.03 7,720 7,900 7,510 570 4,446,000
24/04/2023 7,720 0.00 ■■ 0.00 7,720 7,730 7,660 110 849,200
21/04/2023 7,720 -0.18 ▼ -2.33 7,900 7,760 7,450 450 3,474,000
20/04/2023 7,900 0.34 ▲ 4.30 7,560 7,900 7,550 190 1,501,000
19/04/2023 7,560 -0.16 ▼ -2.12 7,720 7,900 7,550 60 453,600
18/04/2023 7,720 0.31 ▲ 4.02 7,410 7,740 7,420 1,480 11,425,600
17/04/2023 7,410 0.00 ■■ 0.00 7,410 7,650 7,400 960 7,113,600
14/04/2023 7,410 -0.33 ▼ -4.45 7,740 7,820 7,410 2,540 18,821,400
13/04/2023 7,740 0.12 ▲ 1.55 7,620 7,740 7,550 1,280 9,907,200
12/04/2023 7,620 -0.34 ▼ -4.46 7,960 7,960 7,600 1,010 7,696,200
11/04/2023 7,960 -0.03 ▼ -0.38 7,990 8,000 7,530 890 7,084,400
10/04/2023 7,990 -0.03 ▼ -0.38 8,020 8,100 7,510 2,610 20,853,900
07/04/2023 8,020 -0.08 ▼ -1.00 8,100 8,220 8,020 150 1,203,000
06/04/2023 8,100 0.24 ▲ 2.96 7,860 8,190 7,870 3,810 30,861,000
05/04/2023 7,860 0.09 ▲ 1.15 7,770 8,000 7,750 2,930 23,029,800
04/04/2023 7,770 0.07 ▲ 0.90 7,700 7,800 7,500 200 1,554,000
03/04/2023 7,700 0.00 ■■ 0.00 7,700 7,820 7,650 1,050 8,085,000
31/03/2023 7,700 0.28 ▲ 3.64 7,420 7,740 7,450 190 1,463,000
30/03/2023 7,420 -0.25 ▼ -3.37 7,670 7,630 7,420 400 2,968,000
29/03/2023 7,670 -0.15 ▼ -1.96 7,820 7,670 7,510 340 2,607,800
28/03/2023 7,820 0.31 ▲ 3.96 7,510 8,030 7,520 1,060 8,289,200
24/03/2023 7,680 -0.55 ▼ -7.16 8,230 7,680 7,360 350 2,688,000
22/03/2023 7,690 0.03 ▲ 0.39 7,660 7,690 7,280 280 2,153,200
21/03/2023 7,660 0.27 ▲ 3.52 7,390 7,660 7,300 630 4,825,800
20/03/2023 7,390 -0.41 ▼ -5.55 7,800 7,800 7,350 430 3,177,700
17/03/2023 7,800 0.28 ▲ 3.59 7,520 7,990 7,520 370 2,886,000
16/03/2023 7,520 -0.09 ▼ -1.20 7,610 7,800 7,520 430 3,233,600
15/03/2023 7,610 0.49 ▲ 6.44 7,120 7,610 7,610 680 5,174,800
14/03/2023 7,120 -0.50 ▼ -7.02 7,620 7,620 7,120 1,010 7,191,200
13/03/2023 7,620 -0.42 ▼ -5.51 8,040 8,160 7,620 870 6,629,400
10/03/2023 8,040 0.23 ▲ 2.86 7,810 8,300 8,000 3,780 30,391,200
09/03/2023 7,810 0.51 ▲ 6.53 7,300 7,810 7,680 1,320 10,309,200
08/03/2023 7,300 0.03 ▲ 0.41 7,270 7,570 6,810 490 3,577,000
07/03/2023 7,270 0.00 ■■ 0.00 7,270 7,550 7,270 20 145,400
06/03/2023 7,270 0.00 ■■ 0.00 7,270 7,670 7,270 550 3,998,500
03/03/2023 7,270 -0.33 ▼ -4.54 7,600 7,590 7,250 330 2,399,100
02/03/2023 7,600 0.22 ▲ 2.89 7,380 7,600 7,600 10 76,000
01/03/2023 7,380 0.28 ▲ 3.79 7,100 7,420 7,360 50 369,000
28/02/2023 7,100 -0.35 ▼ -4.93 7,450 7,440 7,000 160 1,136,000
27/02/2023 7,450 0.04 ▲ 0.54 7,410 7,590 6,950 80 596,000
24/02/2023 7,410 -0.19 ▼ -2.56 7,600 7,880 7,410 200 1,482,000
23/02/2023 7,600 -0.02 ▼ -0.26 7,620 7,620 7,550 670 5,092,000
22/02/2023 7,620 -0.18 ▼ -2.36 7,800 7,940 7,600 590 4,495,800
21/02/2023 7,800 0.00 ■■ 0.00 7,800 8,030 7,700 800 6,240,000
20/02/2023 7,800 0.16 ▲ 2.05 7,640 7,800 7,630 1,890 14,742,000
17/02/2023 7,640 -0.04 ▼ -0.52 7,680 7,660 7,150 3,800 29,032,000
16/02/2023 7,680 -0.57 ▼ -7.42 8,250 7,680 7,680 880 6,758,400
15/02/2023 8,250 0.25 ▲ 3.03 8,000 8,350 7,450 150 1,237,500
14/02/2023 8,000 -0.17 ▼ -2.13 8,170 8,140 7,610 100 800,000
13/02/2023 8,170 -0.01 ▼ -0.12 8,180 8,180 8,170 340 2,777,800
10/02/2023 8,180 -0.30 ▼ -3.67 8,480 8,300 7,910 520 4,253,600
09/02/2023 8,480 -0.11 ▼ -1.30 8,590 8,590 8,110 210 1,780,800
08/02/2023 8,590 0.12 ▲ 1.40 8,470 8,590 8,010 250 2,147,500
07/02/2023 8,470 -0.02 ▼ -0.24 8,490 8,470 7,900 760 6,437,200
06/02/2023 8,490 0.35 ▲ 4.12 8,140 8,590 8,140 1,130 9,593,700
03/02/2023 8,140 -0.45 ▼ -5.53 8,590 8,700 8,050 510 4,151,400
02/02/2023 8,590 0.29 ▲ 3.38 8,300 8,590 8,000 200 1,718,000
01/02/2023 8,300 0.05 ▲ 0.60 8,250 8,800 8,250 3,670 30,461,000
31/01/2023 8,250 0.00 ■■ 0.00 8,250 8,250 8,050 390 3,217,500
30/01/2023 8,250 -0.04 ▼ -0.48 8,290 8,260 8,020 1,570 12,952,500
27/01/2023 8,290 0.29 ▲ 3.50 8,000 8,400 8,000 1,020 8,455,800
19/01/2023 8,000 -0.08 ▼ -1.00 8,080 8,000 7,800 630 5,040,000
18/01/2023 8,080 0.08 ▲ 0.99 8,000 8,080 7,900 1,500 12,120,000
17/01/2023 8,000 0.27 ▲ 3.38 7,730 8,100 7,330 1,060 8,480,000
16/01/2023 7,730 -0.05 ▼ -0.65 7,780 7,910 7,250 550 4,251,500
13/01/2023 7,780 0.33 ▲ 4.24 7,450 7,870 7,350 550 4,279,000
12/01/2023 7,450 -0.55 ▼ -7.38 8,000 7,890 7,440 7,070 52,671,500
11/01/2023 8,000 -0.45 ▼ -5.63 8,450 8,660 8,000 3,570 28,560,000
10/01/2023 8,450 -0.01 ▼ -0.12 8,460 8,450 8,450 20 169,000
09/01/2023 8,460 0.01 ▲ 0.12 8,450 8,480 8,300 170 1,438,200
06/01/2023 8,450 -0.05 ▼ -0.59 8,500 8,500 8,000 430 3,633,500
05/01/2023 8,500 0.00 ■■ 0.00 8,500 8,560 8,000 410 3,485,000
04/01/2023 8,500 0.12 ▲ 1.41 8,380 8,680 8,500 220 1,870,000
03/01/2023 8,380 0.00 ■■ 0.00 8,380 8,390 8,360 430 3,603,400
30/12/2022 8,380 -0.01 ▼ -0.12 8,390 8,390 8,100 420 3,519,600
29/12/2022 8,390 0.09 ▲ 1.07 8,300 8,480 8,300 120 1,006,800
28/12/2022 8,300 0.20 ▲ 2.41 8,100 8,500 8,100 250 2,075,000
27/12/2022 8,100 0.40 ▲ 4.94 7,700 8,100 7,700 720 5,832,000
26/12/2022 7,700 0.24 ▲ 3.12 7,460 7,700 6,980 720 5,544,000
23/12/2022 7,460 0.16 ▲ 2.14 7,300 7,460 6,930 310 2,312,600
22/12/2022 7,300 -0.10 ▼ -1.37 7,400 7,900 6,920 130 949,000
21/12/2022 7,400 -0.52 ▼ -7.03 7,920 7,920 7,370 1,120 8,288,000
20/12/2022 7,920 -0.59 ▼ -7.45 8,510 8,510 7,920 2,020 15,998,400
19/12/2022 8,510 0.01 ▲ 0.12 8,500 8,900 8,500 620 5,276,200
15/12/2022 8,790 0.00 ■■ 0.00 8,790 8,790 8,790 50 439,500
14/12/2022 8,790 0.13 ▲ 1.48 8,660 9,100 8,250 430 3,779,700
13/12/2022 8,660 -0.03 ▼ -0.35 8,690 8,680 8,150 380 3,290,800
12/12/2022 8,690 0.44 ▲ 5.06 8,250 8,820 8,040 1,270 11,036,300
09/12/2022 8,250 -0.34 ▼ -4.12 8,590 8,250 8,200 900 7,425,000
08/12/2022 8,590 0.22 ▲ 2.56 8,370 8,620 8,010 410 3,521,900
07/12/2022 8,370 -0.20 ▼ -2.39 8,570 8,500 7,980 1,170 9,792,900
06/12/2022 8,570 -0.52 ▼ -6.07 9,090 9,250 8,550 1,700 14,569,000
05/12/2022 9,090 0.09 ▲ 0.99 9,000 9,600 8,500 2,280 20,725,200
02/12/2022 9,000 -0.31 ▼ -3.44 9,310 9,310 8,690 2,450 22,050,000
01/12/2022 9,310 0.32 ▲ 3.44 8,990 9,610 9,310 2,090 19,457,900
30/11/2022 8,990 0.37 ▲ 4.12 8,620 9,200 8,020 500 4,495,000
29/11/2022 8,620 0.54 ▲ 6.26 8,080 8,640 7,800 3,130 26,980,600
28/11/2022 8,080 0.52 ▲ 6.44 7,560 8,080 7,900 1,560 12,604,800
27/11/2022 7,560 0.46 ▲ 6.08 7,100 7,590 6,800 1,230 9,298,800
25/11/2022 7,560 0.46 ▲ 6.08 7,100 7,590 6,800 1,230 9,298,800
24/11/2022 7,100 0.05 ▲ 0.70 7,050 7,530 7,100 1,750 12,425,000
23/11/2022 7,050 0.00 ■■ 0.00 7,050 7,540 7,000 2,080 14,664,000
22/11/2022 7,050 0.46 ▲ 6.52 6,590 7,050 7,050 1,070 7,543,500
21/11/2022 6,590 0.43 ▲ 6.53 6,160 6,590 6,500 960 6,326,400
18/11/2022 6,160 0.40 ▲ 6.49 5,760 6,160 6,100 2,270 13,983,200
17/11/2022 5,760 0.37 ▲ 6.42 5,390 5,760 5,400 1,480 8,524,800
16/11/2022 5,390 0.27 ▲ 5.01 5,120 5,460 4,900 5,410 29,159,900
15/11/2022 5,120 -0.38 ▼ -7.42 5,500 5,780 5,120 2,100 10,752,000
14/11/2022 5,500 -0.41 ▼ -7.45 5,910 6,000 5,500 700 3,850,000
11/11/2022 5,910 0.00 ■■ 0.00 5,910 6,320 5,910 730 4,314,300
10/11/2022 5,910 -0.39 ▼ -6.60 6,300 6,500 5,910 530 3,132,300
09/11/2022 6,300 -0.03 ▼ -0.48 6,330 6,780 6,300 540 3,402,000
08/11/2022 6,430 0.10 ▲ 1.56 6,330 6,450 5,900 810 5,208,300
07/11/2022 6,330 -0.47 ▼ -7.42 6,800 6,600 6,330 1,080 6,836,400
04/11/2022 6,800 -0.50 ▼ -7.35 7,300 7,300 6,790 1,880 12,784,000
03/11/2022 7,300 0.07 ▲ 0.96 7,230 7,300 7,210 420 3,066,000
02/11/2022 7,230 -0.22 ▼ -3.04 7,450 7,770 7,230 600 4,338,000
01/11/2022 7,450 -0.03 ▼ -0.40 7,480 7,480 7,030 1,170 8,716,500
31/10/2022 7,480 0.25 ▲ 3.34 7,230 7,730 7,480 170 1,271,600
28/10/2022 7,230 -0.27 ▼ -3.73 7,500 8,000 7,230 1,000 7,230,000
27/10/2022 7,500 -0.27 ▼ -3.60 7,770 7,500 6,730 7,370 55,275,000
26/10/2022 7,230 -1.00 ▼ -13.83 8,230 7,780 7,230 7,440 53,791,200
25/10/2022 7,770 -0.46 ▼ -5.92 8,230 8,000 7,660 4,490 34,887,300
24/10/2022 8,230 -0.61 ▼ -7.41 8,840 8,400 8,230 1,200 9,876,000
21/10/2022 8,840 -0.66 ▼ -7.47 9,500 9,130 8,840 1,350 11,934,000
20/10/2022 9,500 0.00 ■■ 0.00 9,500 9,500 9,160 60 570,000
19/10/2022 9,500 0.10 ▲ 1.05 9,400 0 0 400 3,800,000
18/10/2022 9,400 0.30 ▲ 3.19 9,100 9,600 9,390 1,650 15,510,000
17/10/2022 9,100 -0.30 ▼ -3.30 9,400 9,100 8,750 760 6,916,000
14/10/2022 9,400 0.30 ▲ 3.19 9,100 9,500 9,300 2,570 24,158,000
13/10/2022 9,100 -0.30 ▼ -3.30 9,400 9,410 9,000 4,370 39,767,000
12/10/2022 9,400 0.10 ▲ 1.06 9,300 9,500 8,710 550 5,170,000
11/10/2022 9,300 -0.70 ▼ -7.53 10,000 9,980 9,300 1,200 11,160,000
07/10/2022 9,440 -0.71 ▼ -7.52 10,150 10,000 9,440 480 4,531,200
06/10/2022 10,150 -0.75 ▼ -7.39 10,900 10,500 10,150 1,570 15,935,500
05/10/2022 10,900 0.45 ▲ 4.13 10,450 11,000 10,400 990 10,791,000
04/10/2022 10,450 -0.75 ▼ -7.18 11,200 11,300 10,450 2,840 29,678,000
03/10/2022 11,200 -0.80 ▼ -7.14 12,000 11,900 11,200 4,080 45,696,000
30/09/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,200 5,740 68,880,000
29/09/2022 12,000 0.00 ■■ 0.00 12,000 12,650 12,000 1,360 16,320,000
28/09/2022 12,000 -0.90 ▼ -7.50 12,900 13,000 12,000 660 7,920,000
27/09/2022 12,900 0.00 ■■ 0.00 12,900 13,100 12,500 1,170 15,093,000
26/09/2022 12,900 -0.95 ▼ -7.36 13,850 13,550 12,900 2,330 30,057,000
24/09/2022 13,850 0.05 ▲ 0.36 13,800 14,400 13,800 1,330 18,420,500
23/09/2022 13,850 0.05 ▲ 0.36 13,800 14,400 13,800 1,330 18,420,500
22/09/2022 13,800 0.00 ■■ 0.00 13,800 14,000 13,300 870 12,006,000
21/09/2022 13,800 0.00 ■■ 0.00 13,800 13,900 13,000 790 10,902,000
20/09/2022 13,800 0.00 ■■ 0.00 13,800 13,800 13,300 2,320 32,016,000
19/09/2022 13,800 -0.40 ▼ -2.90 14,200 14,400 13,300 4,260 58,788,000
16/09/2022 14,200 -0.60 ▼ -4.23 14,800 14,400 14,200 2,170 30,814,000
15/09/2022 14,800 0.10 ▲ 0.68 14,700 15,500 14,750 970 14,356,000
14/09/2022 14,700 -0.50 ▼ -3.40 15,200 15,200 14,400 2,730 40,131,000
13/09/2022 15,200 0.00 ■■ 0.00 15,200 15,500 15,000 990 15,048,000
12/09/2022 15,200 0.65 ▲ 4.28 14,550 15,200 14,750 7,470 113,544,000
11/09/2022 14,250 -0.30 ▼ -2.11 14,550 14,700 14,100 1,260 17,955,000
09/09/2022 14,250 -0.30 ▼ -2.11 14,550 14,700 14,100 1,260 17,955,000
08/09/2022 14,550 -0.15 ▼ -1.03 14,700 14,800 14,100 2,390 34,774,500
07/09/2022 14,700 -0.85 ▼ -5.78 15,550 15,550 14,700 1,050 15,435,000
06/09/2022 15,550 -0.25 ▼ -1.61 15,800 15,800 15,200 1,910 29,700,500
05/09/2022 15,800 -0.05 ▼ -0.32 15,850 15,950 15,450 1,240 19,592,000
01/09/2022 15,850 0.25 ▲ 1.58 15,600 15,900 14,900 650 10,302,500
31/08/2022 15,850 0.25 ▲ 1.58 15,600 15,900 14,900 650 10,302,500
30/08/2022 15,600 -0.15 ▼ -0.96 15,750 15,850 15,450 2,770 43,212,000
29/08/2022 15,750 -0.15 ▼ -0.95 15,900 15,800 14,800 4,030 63,472,500
26/08/2022 15,900 -0.55 ▼ -3.46 16,450 17,000 15,500 2,890 45,951,000
25/08/2022 16,450 0.25 ▲ 1.52 16,200 17,100 16,300 1,790 29,445,500
24/08/2022 16,200 1.00 ▲ 6.17 15,200 16,250 15,000 8,780 142,236,000
23/08/2022 15,200 0.00 ■■ 0.00 15,200 15,250 14,800 2,960 44,992,000
22/08/2022 15,200 -0.10 ▼ -0.66 15,300 15,300 14,800 3,470 52,744,000
21/08/2022 15,300 -0.40 ▼ -2.61 15,700 15,900 15,300 3,390 51,867,000
19/08/2022 15,300 -0.40 ▼ -2.61 15,700 15,900 15,300 3,390 51,867,000
18/08/2022 15,700 -0.10 ▼ -0.64 15,800 16,050 15,500 6,280 98,596,000
17/08/2022 15,800 -0.95 ▼ -6.01 16,750 16,750 15,800 6,380 100,804,000
16/08/2022 16,750 -0.20 ▼ -1.19 16,950 17,000 16,400 6,630 111,052,500
15/08/2022 16,950 0.30 ▲ 1.77 16,650 17,700 15,600 2,820 47,799,000
12/08/2022 16,650 -0.45 ▼ -2.70 17,100 17,100 16,150 5,120 85,248,000
11/08/2022 17,100 -1.25 ▼ -7.31 18,350 18,750 17,100 25,750 440,325,000
10/08/2022 18,350 1.20 ▲ 6.54 17,150 18,350 18,350 5,460 100,191,000
09/08/2022 17,150 1.10 ▲ 6.41 16,050 17,150 17,150 7,210 123,651,500
08/08/2022 16,050 1.05 ▲ 6.54 15,000 16,050 15,000 15,270 245,083,500
05/08/2022 15,000 0.90 ▲ 6.00 14,100 15,000 13,900 10,200 153,000,000
04/08/2022 14,100 0.10 ▲ 0.71 14,000 14,100 13,550 5,160 72,756,000
03/08/2022 14,000 0.00 ■■ 0.00 14,000 14,000 13,100 3,930 55,020,000
02/08/2022 14,000 -0.10 ▼ -0.71 14,100 14,000 13,250 6,770 94,780,000
01/08/2022 14,100 0.00 ■■ 0.00 14,100 14,300 13,650 4,050 57,105,000
30/07/2022 14,100 0.85 ▲ 6.03 13,250 14,150 13,250 5,760 81,216,000
29/07/2022 14,100 0.85 ▲ 6.03 13,250 14,150 13,250 5,760 81,216,000
28/07/2022 13,250 0.85 ▲ 6.42 12,400 13,250 12,600 10,150 134,487,500
27/07/2022 12,400 0.75 ▲ 6.05 11,650 12,400 11,350 6,110 75,764,000
26/07/2022 11,650 0.10 ▲ 0.86 11,550 12,000 11,300 1,250 14,562,500
25/07/2022 11,550 0.05 ▲ 0.43 11,500 11,650 11,350 1,130 13,051,500
22/07/2022 11,500 -0.30 ▼ -2.61 11,800 12,000 11,200 2,140 24,610,000
21/07/2022 11,800 0.45 ▲ 3.81 11,350 11,950 11,350 3,260 38,468,000
20/07/2022 11,350 -0.10 ▼ -0.88 11,450 12,000 11,250 4,800 54,480,000
19/07/2022 11,450 -0.35 ▼ -3.06 11,800 11,800 11,450 1,050 12,022,500
18/07/2022 11,800 -0.15 ▼ -1.27 11,950 12,500 11,800 620 7,316,000
15/07/2022 11,950 0.00 ■■ 0.00 11,950 11,950 11,700 2,010 24,019,500
14/07/2022 11,950 0.05 ▲ 0.42 11,900 11,950 11,750 1,460 17,447,000
13/07/2022 11,900 -0.10 ▼ -0.84 12,000 12,050 11,750 940 11,186,000
12/07/2022 12,000 0.45 ▲ 3.75 11,550 12,050 11,550 2,130 25,560,000
11/07/2022 11,550 -0.40 ▼ -3.46 11,950 12,000 11,300 1,760 20,328,000
08/07/2022 11,950 0.35 ▲ 2.93 11,600 12,200 11,600 610 7,289,500
07/07/2022 11,600 0.25 ▲ 2.16 11,350 11,900 11,500 840 9,744,000
06/07/2022 11,350 -0.85 ▼ -7.49 12,200 12,200 11,350 650 7,377,500
05/07/2022 12,200 -0.50 ▼ -4.10 12,700 12,900 12,050 1,140 13,908,000
04/07/2022 12,700 0.00 ■■ 0.00 12,700 13,200 11,900 1,280 16,256,000
01/07/2022 12,700 0.00 ■■ 0.00 12,700 12,700 11,950 1,670 21,209,000
30/06/2022 12,700 -0.95 ▼ -7.48 13,650 14,200 12,700 4,790 60,833,000
29/06/2022 13,650 0.65 ▲ 4.76 13,000 13,850 13,000 3,120 42,588,000
28/06/2022 13,000 0.85 ▲ 6.54 12,150 13,000 12,900 2,360 30,680,000
27/06/2022 12,150 0.75 ▲ 6.17 11,400 12,150 11,400 2,290 27,823,500
24/06/2022 11,400 0.20 ▲ 1.75 11,200 11,500 10,900 2,310 26,334,000
23/06/2022 11,200 0.20 ▲ 1.79 11,000 11,200 10,850 2,190 24,528,000
22/06/2022 11,000 0.30 ▲ 2.73 10,700 11,300 10,000 1,030 11,330,000
21/06/2022 10,700 -0.75 ▼ -7.01 11,450 12,200 10,650 3,620 38,734,000
20/06/2022 11,450 -0.85 ▼ -7.42 12,300 12,950 11,450 3,400 38,930,000
17/06/2022 12,300 -0.90 ▼ -7.32 13,200 13,750 12,300 2,100 25,830,000
16/06/2022 13,200 0.15 ▲ 1.14 13,050 13,900 13,100 1,090 14,388,000
15/06/2022 13,050 -0.95 ▼ -7.28 14,000 14,900 13,050 6,880 89,784,000
14/06/2022 14,000 0.00 ■■ 0.00 14,550 14,550 13,550 870 12,180,000
13/06/2022 14,550 -1.05 ▼ -7.22 15,600 14,900 14,550 5,770 83,953,500
10/06/2022 15,600 0.15 ▲ 0.96 15,450 16,450 15,500 6,740 105,144,000
09/06/2022 15,450 1.00 ▲ 6.47 14,450 15,450 14,950 2,400 37,080,000
08/06/2022 14,450 0.90 ▲ 6.23 13,550 14,450 12,750 4,570 66,036,500
07/06/2022 13,550 -0.45 ▼ -3.32 14,000 14,000 13,050 4,740 64,227,000
06/06/2022 14,000 -1.00 ▼ -7.14 15,000 15,000 14,000 2,290 32,060,000
03/06/2022 15,000 -0.55 ▼ -3.67 15,550 15,400 14,500 5,180 77,700,000
02/06/2022 15,550 0.30 ▲ 1.93 15,250 15,750 15,200 1,480 23,014,000
01/06/2022 15,250 -0.65 ▼ -4.26 15,900 15,900 14,800 5,690 86,772,500
31/05/2022 15,900 -0.20 ▼ -1.26 16,100 16,200 15,550 5,010 79,659,000
30/05/2022 16,100 0.10 ▲ 0.62 16,000 16,500 15,900 2,700 43,470,000
27/05/2022 16,000 -0.50 ▼ -3.13 16,500 16,600 15,350 3,510 56,160,000
26/05/2022 16,500 0.00 ■■ 0.00 16,500 17,000 16,500 5,350 88,275,000
25/05/2022 16,500 0.50 ▲ 3.03 16,000 16,800 16,050 4,610 76,065,000
24/05/2022 16,000 -0.30 ▼ -1.88 16,300 16,800 15,700 750 12,000,000
23/05/2022 16,300 -0.25 ▼ -1.53 16,550 17,200 16,000 4,230 68,949,000
22/05/2022 16,550 1.05 ▲ 6.34 15,500 16,550 15,600 8,630 142,826,500
20/05/2022 16,550 1.05 ▲ 6.34 15,500 16,550 15,600 8,630 142,826,500
19/05/2022 15,500 -0.60 ▼ -3.87 16,100 16,000 15,100 2,030 31,465,000
18/05/2022 16,100 -0.10 ▼ -0.62 16,200 17,050 16,100 2,610 42,021,000
17/05/2022 16,200 1.05 ▲ 6.48 15,150 16,200 14,300 3,050 49,410,000
16/05/2022 15,150 -1.10 ▼ -7.26 16,250 17,000 15,150 4,110 62,266,500
13/05/2022 16,250 -1.20 ▼ -7.38 17,450 16,900 16,250 3,330 54,112,500
12/05/2022 17,450 -0.65 ▼ -3.72 18,100 18,500 16,850 3,380 58,981,000
11/05/2022 18,100 1.15 ▲ 6.35 16,950 18,100 16,750 2,200 39,820,000
10/05/2022 16,950 -0.55 ▼ -3.24 17,500 17,900 16,300 12,300 208,485,000
09/05/2022 17,500 -1.30 ▼ -7.43 18,800 18,650 17,500 2,150 37,625,000
29/04/2022 17,700 1.15 ▲ 6.50 16,550 17,700 17,700 1,530 27,081,000
28/04/2022 16,550 1.05 ▲ 6.34 15,500 16,550 15,000 4,450 73,647,500
27/04/2022 15,500 0.20 ▲ 1.29 15,300 15,900 14,350 4,980 77,190,000
26/04/2022 15,300 0.75 ▲ 4.90 14,550 15,300 14,000 2,010 30,753,000
25/04/2022 14,550 -1.05 ▼ -7.22 15,600 15,400 14,550 2,770 40,303,500
23/04/2022 15,600 0.80 ▲ 5.13 14,800 15,800 14,000 9,140 142,584,000
22/04/2022 15,600 0.80 ▲ 5.13 14,800 15,800 14,000 9,140 142,584,000
21/04/2022 14,800 -0.55 ▼ -3.72 15,350 15,350 14,300 7,080 104,784,000
20/04/2022 15,350 -1.15 ▼ -7.49 16,500 15,750 15,350 7,090 108,831,500
19/04/2022 16,500 -1.20 ▼ -7.27 17,700 17,900 16,500 12,110 199,815,000
18/04/2022 17,700 -1.30 ▼ -7.34 19,000 18,950 17,700 6,270 110,979,000
16/04/2022 19,000 -0.85 ▼ -4.47 19,850 19,450 18,500 13,600 258,400,000
15/04/2022 19,000 -0.85 ▼ -4.47 19,850 19,450 18,500 13,600 258,400,000
14/04/2022 19,850 -0.15 ▼ -0.76 20,000 21,300 18,700 6,610 131,208,500
13/04/2022 20,000 -0.35 ▼ -1.75 20,350 20,000 18,950 5,250 105,000,000
12/04/2022 20,350 -1.50 ▼ -7.37 21,850 21,850 20,350 13,880 282,458,000
08/04/2022 21,850 -1.55 ▼ -7.09 23,400 24,000 21,800 34,360 750,766,000
07/04/2022 23,400 -1.75 ▼ -7.48 25,150 23,400 23,400 1,050 24,570,000
06/04/2022 25,150 -1.85 ▼ -7.36 27,000 25,500 25,150 10,010 251,751,500
05/04/2022 27,000 -2.00 ▼ -7.41 29,000 29,000 27,000 16,900 456,300,000
04/04/2022 29,000 0.95 ▲ 3.28 28,050 30,000 26,100 41,960 1,216,840,000
01/04/2022 28,050 -2.10 ▼ -7.49 30,150 28,050 28,050 5,110 143,335,500
31/03/2022 30,150 -2.25 ▼ -7.46 32,400 34,650 30,150 30,100 907,515,000
30/03/2022 32,400 2.10 ▲ 6.48 30,300 32,400 30,500 36,250 1,174,500,000
29/03/2022 30,300 1.95 ▲ 6.44 28,350 30,300 30,150 13,920 421,776,000
28/03/2022 28,350 1.85 ▲ 6.53 26,500 28,350 28,000 34,730 984,595,500
25/03/2022 26,500 1.70 ▲ 6.42 24,800 26,500 26,200 6,820 180,730,000
24/03/2022 24,800 1.60 ▲ 6.45 23,200 24,800 21,750 29,850 740,280,000
23/03/2022 23,200 -0.35 ▼ -1.51 23,550 25,150 23,200 49,960 1,159,072,000
22/03/2022 23,550 1.50 ▲ 6.37 22,050 23,550 23,550 7,440 175,212,000
21/03/2022 22,050 1.40 ▲ 6.35 20,650 22,050 22,050 6,200 136,710,000
18/03/2022 20,650 1.35 ▲ 6.54 19,300 20,650 20,650 37,590 776,233,500
17/03/2022 19,300 1.25 ▲ 6.48 18,050 19,300 19,300 3,190 61,567,000
16/03/2022 18,050 1.15 ▲ 6.37 16,900 18,050 18,050 1,660 29,963,000
15/03/2022 16,900 1.10 ▲ 6.51 15,800 16,900 16,900 1,710 28,899,000
14/03/2022 15,800 1.00 ▲ 6.33 14,800 15,800 15,800 10,040 158,632,000
11/03/2022 14,800 -0.05 ▼ -0.34 14,850 15,000 13,850 3,520 52,096,000
10/03/2022 14,850 0.35 ▲ 2.36 14,500 14,850 14,500 2,420 35,937,000
09/03/2022 14,500 0.20 ▲ 1.38 14,300 15,000 14,300 1,520 22,040,000
08/03/2022 14,300 0.00 ■■ 0.00 14,300 14,800 14,300 1,640 23,452,000
07/03/2022 14,300 -0.35 ▼ -2.45 14,650 14,700 14,300 1,900 27,170,000
06/03/2022 14,650 0.30 ▲ 2.05 14,350 14,900 14,000 1,470 21,535,500
04/03/2022 14,650 0.30 ▲ 2.05 14,350 14,900 14,000 1,470 21,535,500
03/03/2022 14,350 -0.30 ▼ -2.09 14,650 14,650 14,200 1,590 22,816,500
02/03/2022 14,650 0.05 ▲ 0.34 14,600 15,000 14,300 1,120 16,408,000
01/03/2022 14,600 0.40 ▲ 2.74 14,200 14,800 14,250 1,400 20,440,000
28/02/2022 14,200 -0.50 ▼ -3.52 14,700 14,700 14,200 2,560 36,352,000
25/02/2022 14,700 0.00 ■■ 0.00 14,700 14,850 14,700 1,850 27,195,000
24/02/2022 14,700 -0.15 ▼ -1.02 14,850 15,000 14,000 3,360 49,392,000
23/02/2022 14,850 0.05 ▲ 0.34 14,800 15,800 14,800 3,240 48,114,000
22/02/2022 14,800 -0.25 ▼ -1.69 15,050 14,900 14,000 4,270 63,196,000
21/02/2022 15,050 0.60 ▲ 3.99 14,450 15,450 15,000 10,590 159,379,500
18/02/2022 14,450 0.90 ▲ 6.23 13,550 14,450 14,450 2,130 30,778,500
17/02/2022 13,550 0.85 ▲ 6.27 12,700 13,550 12,700 4,860 65,853,000
16/02/2022 12,700 0.05 ▲ 0.39 12,650 12,800 12,000 1,290 16,383,000
15/02/2022 12,650 -0.15 ▼ -1.19 12,800 13,100 12,600 1,000 12,650,000
14/02/2022 12,800 -0.40 ▼ -3.13 13,200 13,200 12,800 630 8,064,000
11/02/2022 13,200 0.20 ▲ 1.52 13,000 13,350 12,150 1,490 19,668,000
10/02/2022 13,000 -0.10 ▼ -0.77 13,100 13,100 12,950 610 7,930,000
09/02/2022 13,100 -0.20 ▼ -1.53 13,300 13,200 13,000 1,220 15,982,000
08/02/2022 13,300 0.50 ▲ 3.76 12,800 13,300 12,800 2,260 30,058,000
07/02/2022 12,800 0.80 ▲ 6.25 12,000 12,800 11,850 1,340 17,152,000
28/01/2022 12,000 0.50 ▲ 4.17 11,500 12,000 11,600 150 1,800,000
27/01/2022 11,500 -0.70 ▼ -6.09 12,200 12,700 11,350 1,760 20,240,000
26/01/2022 12,200 -0.20 ▼ -1.64 12,400 12,300 12,050 70 854,000
25/01/2022 12,400 -0.20 ▼ -1.61 12,600 12,700 11,750 410 5,084,000
24/01/2022 12,600 -0.15 ▼ -1.19 12,750 12,700 11,900 1,170 14,742,000
21/01/2022 12,750 -0.95 ▼ -7.45 13,700 13,700 12,750 1,320 16,830,000
20/01/2022 12,000 -0.90 ▼ -7.50 12,900 12,800 12,000 710 8,520,000
19/01/2022 12,600 0.00 ■■ 0.00 12,600 12,600 11,750 1,380 17,388,000
18/01/2022 12,650 -0.85 ▼ -6.72 13,500 12,900 12,600 1,350 17,077,500
17/01/2022 12,900 0.10 ▲ 0.78 12,800 13,600 12,000 2,210 28,509,000
14/01/2022 12,800 -0.95 ▼ -7.42 13,750 13,100 12,800 3,960 50,688,000
13/01/2022 13,750 -1.00 ▼ -7.27 14,750 14,200 13,750 900 12,375,000
12/01/2022 14,750 -1.10 ▼ -7.46 15,850 14,800 14,750 1,050 15,487,500
11/01/2022 15,850 -1.15 ▼ -7.26 17,000 17,200 15,850 2,980 47,233,000
10/01/2022 17,000 0.80 ▲ 4.71 16,200 17,300 16,000 10,110 171,870,000
07/01/2022 16,200 1.05 ▲ 6.48 15,150 16,200 15,150 5,880 95,256,000
06/01/2022 15,150 0.00 ■■ 0.00 14,200 15,150 15,050 10,610 160,741,500
05/01/2022 14,200 0.00 ■■ 0.00 13,300 14,200 13,700 1,760 24,992,000
04/01/2022 13,300 0.00 ■■ 0.00 12,450 13,300 13,100 7,420 98,686,000
03/01/2022 11,600 0.00 ■■ 0.00 11,600 11,600 11,000 340 3,944,000
31/12/2021 12,450 0.25 ▲ 2.01 12,200 12,450 12,000 1,770 22,036,500
30/12/2021 12,200 -0.10 ▼ -0.82 12,300 12,800 12,200 400 4,880,000
29/12/2021 12,300 0.10 ▲ 0.81 12,200 13,000 12,000 670 8,241,000
22/12/2021 12,200 0.40 ▲ 3.28 11,800 12,600 12,200 5,750 70,150,000
21/12/2021 11,800 -0.20 ▼ -1.69 12,000 12,400 11,600 4,010 47,318,000
20/12/2021 12,000 -0.20 ▼ -1.67 12,200 12,200 12,000 150 1,800,000
18/12/2021 12,200 0.70 ▲ 5.74 11,500 12,200 11,000 3,230 39,406,000
17/12/2021 12,200 0.70 ▲ 5.74 11,500 12,200 11,000 3,230 39,406,000
16/12/2021 11,500 0.30 ▲ 2.61 11,200 11,600 11,200 2,100 24,150,000
15/12/2021 11,200 -0.30 ▼ -2.68 11,500 11,500 11,050 120 1,344,000
14/12/2021 11,500 0.50 ▲ 4.35 11,000 11,500 11,000 2,820 32,430,000
13/12/2021 11,000 -0.50 ▼ -4.55 11,500 11,500 11,000 420 4,620,000
10/12/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 10 115,000
09/12/2021 11,500 -0.60 ▼ -5.22 11,500 11,500 10,800 730 8,395,000
08/12/2021 11,500 -0.05 ▼ -0.43 11,550 11,700 11,500 810 9,315,000
07/12/2021 11,550 0.00 ■■ 0.00 11,550 11,550 11,500 2,550 29,452,500
06/12/2021 11,550 -0.05 ▼ -0.43 11,600 11,550 10,800 1,820 21,021,000
03/12/2021 11,600 -0.60 ▼ -5.17 11,600 11,600 11,000 340 3,944,000
02/12/2021 11,600 -0.10 ▼ -0.86 11,700 11,600 11,500 130 1,508,000
01/12/2021 11,700 0.70 ▲ 5.98 11,000 11,700 11,500 2,290 26,793,000
30/11/2021 11,000 -0.45 ▼ -4.09 11,450 11,400 10,950 3,740 41,140,000
29/11/2021 11,450 -0.10 ▼ -0.87 11,550 11,450 10,750 480 5,496,000
28/11/2021 11,550 -0.85 ▼ -7.36 12,400 12,400 11,550 7,440 85,932,000
26/11/2021 11,550 -0.85 ▼ -7.36 12,400 12,400 11,550 7,440 85,932,000
25/11/2021 12,400 -0.20 ▼ -1.61 12,400 12,600 12,000 5,440 67,456,000
24/11/2021 12,400 0.70 ▲ 5.65 11,700 12,500 11,500 7,150 88,660,000
23/11/2021 11,700 -0.30 ▼ -2.56 12,000 12,600 11,400 2,110 24,687,000
22/11/2021 12,000 -0.10 ▼ -0.83 12,100 12,100 11,400 2,410 28,920,000
19/11/2021 12,100 0.20 ▲ 1.65 11,900 12,500 12,000 7,110 86,031,000
18/11/2021 11,900 0.40 ▲ 3.36 11,500 12,050 11,600 3,810 45,339,000
17/11/2021 11,500 0.05 ▲ 0.43 11,450 11,500 11,200 1,120 12,880,000
16/11/2021 11,450 0.25 ▲ 2.18 11,200 11,600 11,200 2,540 29,083,000
15/11/2021 11,200 -0.05 ▼ -0.45 11,250 11,400 11,000 1,280 14,336,000
13/11/2021 11,100 -0.10 ▼ -0.90 11,200 11,450 10,950 20 222,000
12/11/2021 11,250 0.05 ▲ 0.44 11,200 11,450 10,950 3,380 38,025,000
11/11/2021 11,200 0.10 ▲ 0.89 11,100 11,450 11,000 1,890 21,168,000
10/11/2021 11,100 0.10 ▲ 0.90 11,000 11,100 10,700 430 4,773,000
09/11/2021 11,000 -0.50 ▼ -4.55 11,500 11,700 11,000 1,500 16,500,000
08/11/2021 11,500 0.50 ▲ 4.35 11,000 11,700 10,900 12,230 140,645,000
05/11/2021 11,000 0.15 ▲ 1.36 10,850 11,150 10,500 2,100 23,100,000
03/11/2021 10,750 -0.55 ▼ -5.12 11,300 11,300 10,700 6,690 71,917,500
02/11/2021 11,300 -0.40 ▼ -3.54 11,700 11,500 11,000 4,580 51,754,000
01/11/2021 11,700 0.35 ▲ 2.99 11,350 12,000 11,350 3,040 35,568,000
29/10/2021 11,350 0.70 ▲ 6.17 10,650 11,350 11,200 14,650 166,277,500
28/10/2021 10,650 0.69 ▲ 6.48 9,960 10,650 10,300 8,350 88,927,500
27/10/2021 9,960 0.65 ▲ 6.53 9,310 9,960 9,320 4,710 46,911,600
26/10/2021 9,310 -0.14 ▼ -1.50 9,450 9,310 9,250 130 1,210,300
25/10/2021 9,450 0.03 ▲ 0.32 9,420 9,650 9,450 490 4,630,500
22/10/2021 9,420 -0.08 ▼ -0.85 9,500 9,510 9,400 660 6,217,200
21/10/2021 9,500 -0.20 ▼ -2.11 9,700 9,680 9,500 420 3,990,000
20/10/2021 9,700 -0.15 ▼ -1.55 9,700 9,700 9,500 1,190 11,543,000
19/10/2021 9,700 -0.10 ▼ -1.03 9,800 9,790 9,400 1,020 9,894,000
18/10/2021 9,800 -0.05 ▼ -0.51 9,850 9,850 9,500 320 3,136,000
15/10/2021 9,850 0.15 ▲ 1.52 9,700 9,960 9,600 1,610 15,858,500
14/10/2021 9,700 0.10 ▲ 1.03 9,600 9,800 9,600 1,300 12,610,000
13/10/2021 9,600 -0.02 ▼ -0.21 9,600 9,600 9,580 510 4,896,000
12/10/2021 9,600 -0.09 ▼ -0.94 9,690 9,800 9,600 660 6,336,000
11/10/2021 9,690 0.10 ▲ 1.03 9,590 9,690 9,400 1,500 14,535,000
08/10/2021 9,590 -0.11 ▼ -1.15 9,590 9,700 9,400 2,270 21,769,300
07/10/2021 9,590 -0.21 ▼ -2.19 9,800 9,750 9,450 360 3,452,400
06/10/2021 9,800 0.05 ▲ 0.51 9,750 9,800 9,750 760 7,448,000
05/10/2021 9,750 -0.02 ▼ -0.21 9,770 9,770 9,700 1,330 12,967,500
04/10/2021 9,770 -0.03 ▼ -0.31 9,800 9,800 9,440 2,170 21,200,900
01/10/2021 9,800 0.30 ▲ 3.06 9,500 10,000 9,600 3,480 34,104,000
30/09/2021 9,500 0.11 ▲ 1.16 9,390 9,500 9,400 1,980 18,810,000
29/09/2021 9,390 0.35 ▲ 3.73 9,040 9,390 9,050 400 3,756,000
28/09/2021 9,040 -0.46 ▼ -5.09 9,500 9,400 9,000 2,110 19,074,400
27/09/2021 9,500 -0.07 ▼ -0.74 9,570 9,600 9,350 2,380 22,610,000
24/09/2021 9,570 -0.22 ▼ -2.30 9,790 9,790 9,570 1,680 16,077,600
23/09/2021 9,790 -0.01 ▼ -0.10 9,800 10,000 9,300 3,870 37,887,300
22/09/2021 9,800 0.45 ▲ 4.59 9,350 10,000 9,500 4,570 44,786,000
21/09/2021 9,350 -0.70 ▼ -7.49 10,050 10,050 9,350 9,620 89,947,000
20/09/2021 10,050 0.07 ▲ 0.70 9,980 10,350 9,980 7,730 77,686,500
17/09/2021 9,980 -0.02 ▼ -0.20 10,000 10,200 9,720 5,930 59,181,400
16/09/2021 10,000 -0.10 ▼ -1.00 10,100 10,400 10,000 2,950 29,500,000
15/09/2021 10,100 -0.30 ▼ -2.97 10,400 10,500 10,100 5,080 51,308,000
14/09/2021 10,400 0.41 ▲ 3.94 9,990 10,500 10,000 3,290 34,216,000
13/09/2021 9,990 0.49 ▲ 4.90 9,500 10,150 9,510 25,230 252,047,700
10/09/2021 9,500 0.50 ▲ 5.26 9,000 9,500 8,510 4,390 41,705,000
09/09/2021 9,000 0.17 ▲ 1.89 8,830 9,060 8,830 2,620 23,580,000
08/09/2021 8,830 -0.27 ▼ -3.06 9,100 9,100 8,810 170 1,501,100
07/09/2021 9,100 0.21 ▲ 2.31 8,890 9,100 8,290 3,740 34,034,000
06/09/2021 8,890 0.14 ▲ 1.57 8,750 8,890 8,800 1,580 14,046,200
05/09/2021 9,050 -0.15 ▼ -1.66 9,200 9,000 8,630 500 4,525,000
03/09/2021 8,700 -0.50 ▼ -5.75 9,200 9,000 8,630 80 696,000
01/09/2021 8,750 -0.14 ▼ -1.60 8,890 8,890 8,720 220 1,925,000
31/08/2021 8,890 -0.06 ▼ -0.67 8,950 8,890 8,890 20 177,800
30/08/2021 8,950 0.26 ▲ 2.91 8,690 8,950 8,690 170 1,521,500
27/08/2021 8,690 0.14 ▲ 1.61 8,550 8,690 8,400 2,420 21,029,800
26/08/2021 8,550 0.01 ▲ 0.12 8,550 8,860 8,550 260 2,223,000
25/08/2021 8,550 0.01 ▲ 0.12 8,540 8,880 8,550 410 3,505,500
24/08/2021 8,540 -0.36 ▼ -4.22 8,900 8,900 8,520 300 2,562,000
23/08/2021 8,900 0.09 ▲ 1.01 8,810 8,980 8,300 630 5,607,000
20/08/2021 8,810 -0.09 ▼ -1.02 8,900 8,880 8,680 860 7,576,600
19/08/2021 8,900 -0.10 ▼ -1.12 8,900 8,900 8,760 600 5,340,000
18/08/2021 8,900 -0.08 ▼ -0.90 8,980 8,960 8,680 300 2,670,000
17/08/2021 8,980 0.08 ▲ 0.89 8,900 9,000 8,620 920 8,261,600
16/08/2021 8,900 -0.10 ▼ -1.12 8,900 8,900 8,600 910 8,099,000
13/08/2021 8,900 0.01 ▲ 0.11 8,890 8,950 8,710 190 1,691,000
12/08/2021 8,890 -0.10 ▼ -1.12 8,990 8,900 8,690 520 4,622,800
11/08/2021 8,990 0.19 ▲ 2.11 8,800 8,990 8,780 340 3,056,600
10/08/2021 8,800 0.19 ▲ 2.16 8,610 8,970 8,610 770 6,776,000
09/08/2021 8,610 -0.04 ▼ -0.46 8,650 8,860 8,590 1,540 13,259,400
06/08/2021 8,650 -0.40 ▼ -4.62 9,050 9,050 8,650 140 1,211,000
05/08/2021 9,050 0.42 ▲ 4.64 8,630 9,060 8,630 500 4,525,000
04/08/2021 8,630 -0.07 ▼ -0.81 8,700 8,880 8,610 1,000 8,630,000
03/08/2021 8,700 -0.50 ▼ -5.75 9,200 9,000 8,630 80 696,000
02/08/2021 9,200 0.20 ▲ 2.17 9,000 9,200 8,420 3,250 29,900,000
30/07/2021 9,000 0.01 ▲ 0.11 8,990 9,000 8,520 1,640 14,760,000
29/07/2021 8,990 0.20 ▲ 2.22 8,790 8,990 8,400 1,670 15,013,300
28/07/2021 8,790 0.08 ▲ 0.91 8,710 8,830 8,580 700 6,153,000
27/07/2021 8,710 -0.29 ▼ -3.33 9,000 8,750 8,710 760 6,619,600
26/07/2021 9,000 -0.05 ▼ -0.56 9,050 9,000 8,600 630 5,670,000
23/07/2021 9,050 -0.31 ▼ -3.43 9,360 9,050 8,710 1,170 10,588,500
21/07/2021 9,190 0.19 ▲ 2.07 9,000 9,500 8,600 530 4,870,700
20/07/2021 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
19/07/2021 9,000 -0.15 ▼ -1.67 9,150 9,000 8,600 490 4,410,000
16/07/2021 9,150 0.15 ▲ 1.64 9,000 9,150 8,900 350 3,202,500
15/07/2021 9,000 -0.02 ▼ -0.22 9,000 9,070 8,980 250 2,250,000
14/07/2021 9,000 -0.26 ▼ -2.89 9,260 9,200 8,620 2,240 20,160,000
13/07/2021 9,260 0.04 ▲ 0.43 9,220 9,260 8,640 2,580 23,890,800
12/07/2021 9,220 -0.68 ▼ -7.38 9,900 9,840 9,210 990 9,127,800
09/07/2021 9,900 -0.25 ▼ -2.53 10,150 9,900 9,440 2,320 22,968,000
08/07/2021 10,150 0.15 ▲ 1.48 10,000 10,150 9,320 180 1,827,000
07/07/2021 10,000 0.65 ▲ 6.50 9,350 10,000 8,730 4,720 47,200,000
06/07/2021 9,350 -0.70 ▼ -7.49 10,050 9,790 9,350 1,950 18,232,500
05/07/2021 10,050 -0.35 ▼ -3.48 10,400 10,400 9,700 1,860 18,693,000
02/07/2021 10,400 -0.30 ▼ -2.88 10,700 10,700 9,980 1,850 19,240,000
01/07/2021 10,700 -0.30 ▼ -2.80 11,000 11,000 10,250 3,730 39,911,000
30/06/2021 11,000 0.15 ▲ 1.36 10,850 11,600 10,150 9,960 109,560,000
29/06/2021 10,850 0.70 ▲ 6.45 10,150 10,850 10,850 2,480 26,908,000
28/06/2021 10,150 0.63 ▲ 6.21 9,520 10,150 10,150 6,140 62,321,000
25/06/2021 9,520 -0.41 ▼ -4.31 9,930 9,920 9,320 530 5,045,600
24/06/2021 9,930 -0.01 ▼ -0.10 9,940 9,930 9,330 50 496,500
23/06/2021 9,940 -0.06 ▼ -0.60 10,000 9,940 9,320 50 497,000
22/06/2021 10,000 -0.49 ▼ -4.90 10,000 10,000 9,500 610 6,100,000
21/06/2021 10,000 0.22 ▲ 2.20 10,000 10,700 9,990 5,370 53,700,000
18/06/2021 10,000 0.22 ▲ 2.20 9,780 10,000 9,100 960 9,600,000
17/06/2021 9,780 -0.72 ▼ -7.36 10,500 10,000 9,780 80 782,400
16/06/2021 10,500 -0.45 ▼ -4.29 10,950 10,950 10,200 3,340 35,070,000
15/06/2021 9,900 -0.40 ▼ -4.04 10,300 10,200 9,900 1,370 13,563,000
14/06/2021 10,300 0.62 ▲ 6.02 9,680 10,350 9,300 5,330 54,899,000
11/06/2021 9,680 0.38 ▲ 3.93 9,300 9,680 9,000 5,630 54,498,400
10/06/2021 9,300 -0.20 ▼ -2.15 9,500 9,500 9,100 1,000 9,300,000
09/06/2021 9,500 0.40 ▲ 4.21 9,100 9,690 9,000 340 3,230,000
08/06/2021 9,100 0.44 ▲ 4.84 8,660 9,240 8,640 7,000 63,700,000
07/06/2021 8,660 -0.34 ▼ -3.93 9,000 8,660 8,660 600 5,196,000
04/06/2021 9,000 0.10 ▲ 1.11 8,900 9,100 8,520 840 7,560,000
03/06/2021 8,900 0.40 ▲ 4.49 8,500 9,000 8,120 2,690 23,941,000
02/06/2021 8,500 -0.40 ▼ -4.71 8,900 8,900 8,330 350 2,975,000
01/06/2021 8,900 -0.02 ▼ -0.22 8,920 8,900 8,900 240 2,136,000
31/05/2021 8,920 -1.78 ▼ -19.96 8,930 8,920 8,520 900 8,028,000
28/05/2021 8,930 -0.07 ▼ -0.78 9,000 8,980 8,420 530 4,732,900
26/05/2021 9,000 0.02 ▲ 0.22 8,980 9,000 8,550 540 4,860,000
25/05/2021 8,980 -0.12 ▼ -1.34 9,100 8,990 8,900 290 2,604,200
24/05/2021 9,100 0.49 ▲ 5.38 8,610 9,100 9,000 770 7,007,000
21/05/2021 8,610 -0.59 ▼ -6.85 9,200 9,200 8,600 4,900 42,189,000
20/05/2021 9,200 -0.60 ▼ -6.52 9,200 9,250 8,600 5,010 46,092,000
19/05/2021 9,200 0.30 ▲ 3.26 8,900 9,200 8,890 1,900 17,480,000
18/05/2021 8,900 -0.20 ▼ -2.25 9,100 9,100 8,900 160 1,424,000
17/05/2021 9,100 0.09 ▲ 0.99 9,100 9,500 9,100 2,840 25,844,000
14/05/2021 9,100 0.10 ▲ 1.10 9,100 9,200 8,710 1,420 12,922,000
13/05/2021 9,100 -0.20 ▼ -2.20 9,300 9,240 8,700 1,400 12,740,000
12/05/2021 9,300 0.50 ▲ 5.38 8,800 9,300 8,790 4,350 40,455,000
11/05/2021 8,800 -0.09 ▼ -1.02 8,890 8,850 8,800 1,100 9,680,000
10/05/2021 8,890 0.38 ▲ 4.27 8,510 8,890 7,920 1,900 16,891,000
07/05/2021 8,510 -0.49 ▼ -5.76 9,000 9,000 8,370 2,330 19,828,300
06/05/2021 9,000 -0.07 ▼ -0.78 9,070 9,000 8,630 590 5,310,000
05/05/2021 9,070 -0.03 ▼ -0.33 9,100 9,070 8,550 440 3,990,800
04/05/2021 9,100 -0.60 ▼ -6.59 9,100 9,100 8,500 2,200 20,020,000
03/05/2021 10,800 0.70 ▲ 6.48 10,100 10,800 9,400 790 8,532,000
29/04/2021 9,100 -0.38 ▼ -4.18 9,100 9,100 8,710 1,500 13,650,000
28/04/2021 9,100 -0.31 ▼ -3.41 9,100 9,100 8,790 1,010 9,191,000
27/04/2021 9,100 -0.08 ▼ -0.88 9,180 9,100 8,620 960 8,736,000
26/04/2021 9,180 -0.64 ▼ -6.97 9,180 9,180 8,540 3,340 30,661,200
24/04/2021 9,180 0.27 ▲ 2.94 8,910 9,400 8,290 2,100 19,278,000
23/04/2021 9,180 0.27 ▲ 2.94 8,910 9,400 8,290 2,100 19,278,000
22/04/2021 8,910 -0.48 ▼ -5.39 9,390 9,390 8,910 1,040 9,266,400
20/04/2021 9,390 -0.11 ▼ -1.17 9,500 9,510 8,840 3,280 30,799,200
19/04/2021 9,500 0.61 ▲ 6.42 8,890 9,510 8,800 2,590 24,605,000
16/04/2021 8,890 -0.19 ▼ -2.14 9,080 9,080 8,820 4,150 36,893,500
15/04/2021 9,080 -0.32 ▼ -3.52 9,400 9,400 9,000 3,980 36,138,400
14/04/2021 9,400 -0.10 ▼ -1.06 9,500 9,400 9,000 3,660 34,404,000
13/04/2021 9,500 -0.21 ▼ -2.21 9,710 9,900 9,250 4,570 43,415,000
12/04/2021 9,710 0.01 ▲ 0.10 9,700 9,710 9,220 2,010 19,517,100
10/04/2021 9,700 -0.20 ▼ -2.06 9,900 9,700 9,210 6,410 62,177,000
09/04/2021 9,700 -0.20 ▼ -2.06 9,900 9,700 9,210 6,410 62,177,000
08/04/2021 9,900 -0.05 ▼ -0.51 9,950 10,000 9,700 2,460 24,354,000
07/04/2021 9,950 0.03 ▲ 0.30 9,950 10,000 9,950 2,380 23,681,000
06/04/2021 9,950 -0.05 ▼ -0.50 10,000 10,000 9,850 1,920 19,104,000
05/04/2021 10,000 -0.10 ▼ -1.00 10,100 10,500 9,810 1,280 12,800,000
04/04/2021 10,800 0.70 ▲ 6.48 10,100 10,100 9,550 790 8,532,000
02/04/2021 10,100 -0.10 ▼ -0.99 10,100 10,100 9,550 1,160 11,716,000
01/04/2021 10,100 -0.20 ▼ -1.98 10,300 10,300 9,810 1,840 18,584,000
31/03/2021 10,300 -0.40 ▼ -3.88 10,700 10,700 10,100 3,190 32,857,000
30/03/2021 10,700 0.50 ▲ 4.67 10,200 10,800 9,650 11,510 123,157,000
29/03/2021 10,200 -0.10 ▼ -0.98 10,200 10,200 9,650 4,150 42,330,000
26/03/2021 10,200 -0.10 ▼ -0.98 10,300 10,350 9,600 3,160 32,232,000
25/03/2021 10,300 0.52 ▲ 5.05 9,780 10,450 9,790 2,970 30,591,000
24/03/2021 9,780 -0.72 ▼ -7.36 10,500 10,500 9,770 11,700 114,426,000
23/03/2021 10,500 -0.05 ▼ -0.48 10,550 10,900 10,000 1,420 14,910,000
22/03/2021 10,550 -0.65 ▼ -6.16 11,200 11,200 10,450 8,830 93,156,500
19/03/2021 11,200 0.60 ▲ 5.36 10,600 11,300 10,600 11,330 126,896,000
18/03/2021 10,600 0.65 ▲ 6.13 9,950 10,600 10,600 5,670 60,102,000
17/03/2021 9,950 0.65 ▲ 6.53 9,300 9,950 9,400 6,870 68,356,500
16/03/2021 9,300 -0.50 ▼ -5.38 9,800 9,800 9,300 4,930 45,849,000
15/03/2021 9,800 -0.20 ▼ -2.04 10,000 9,800 9,300 10,110 99,078,000
12/03/2021 10,000 -0.20 ▼ -2.00 10,200 10,200 9,700 6,600 66,000,000
11/03/2021 10,200 -0.75 ▼ -7.35 10,950 10,950 10,200 14,370 146,574,000
10/03/2021 10,950 0.70 ▲ 6.39 10,250 10,950 9,550 138,370 1,515,151,500
09/03/2021 10,250 -0.75 ▼ -7.32 11,000 11,000 10,250 930 9,532,500
08/03/2021 11,000 -0.80 ▼ -7.27 11,800 12,600 11,000 20,330 223,630,000
05/03/2021 11,800 0.75 ▲ 6.36 11,050 11,800 11,800 10,380 122,484,000
04/03/2021 11,050 0.70 ▲ 6.33 10,350 11,050 11,050 24,400 269,620,000
03/03/2021 10,350 0.65 ▲ 6.28 9,700 10,350 10,300 60,550 626,692,500
02/03/2021 9,700 0.63 ▲ 6.49 9,070 9,700 9,100 65,200 632,440,000
01/03/2021 9,070 0.59 ▲ 6.50 8,480 9,070 9,070 5,140 46,619,800
26/02/2021 8,480 0.55 ▲ 6.49 7,930 8,480 8,480 4,470 37,905,600
25/02/2021 7,930 0.51 ▲ 6.43 7,420 7,930 7,930 3,130 24,820,900
24/02/2021 7,420 0.48 ▲ 6.47 6,940 7,420 7,420 3,500 25,970,000
23/02/2021 6,940 0.45 ▲ 6.48 6,490 6,940 6,940 4,380 30,397,200
22/02/2021 6,490 0.42 ▲ 6.47 6,070 6,490 6,490 3,010 19,534,900
20/02/2021 6,070 0.39 ▲ 6.43 5,680 6,070 6,070 10,830 65,738,100
19/02/2021 6,070 0.39 ▲ 6.43 5,680 6,070 6,070 10,830 65,738,100
18/02/2021 5,680 0.37 ▲ 6.51 5,310 5,680 5,460 5,820 33,057,600
17/02/2021 5,310 0.01 ▲ 0.19 5,300 5,500 5,310 1,160 6,159,600
10/02/2021 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 260 1,378,000
09/02/2021 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 260 1,378,000
08/02/2021 5,300 -0.26 ▼ -4.91 5,560 5,600 5,300 30 159,000
05/02/2021 5,560 0.04 ▲ 0.72 5,520 5,720 5,220 370 2,057,200
05/01/2021 5,300 0.10 ▲ 1.89 5,200 5,300 5,100 70 371,000
04/01/2021 5,200 -0.10 ▼ -1.92 5,300 5,310 5,200 590 3,068,000
31/12/2020 5,300 0.19 ▲ 3.58 5,110 5,300 5,070 6,660 35,298,000
30/12/2020 5,110 -0.10 ▼ -1.96 5,210 5,500 5,110 18,750 95,812,500
29/12/2020 5,210 -0.20 ▼ -3.84 5,400 5,400 5,150 1,267 6,601,070
28/12/2020 5,400 -0.10 ▼ -1.85 5,470 5,470 5,120 1,011 5,459,400
27/12/2020 5,470 0.00 ■■ 0.00 5,490 5,470 5,130 675 3,692,250
25/12/2020 5,470 0.00 ■■ 0.00 5,490 5,470 5,130 675 3,692,250
24/12/2020 5,490 0.00 ■■ 0.00 5,500 5,520 5,130 1,698 9,322,020
23/12/2020 5,500 0.00 ■■ 0.00 5,490 5,800 5,150 2,721 14,965,500
22/12/2020 5,490 0.00 ■■ 0.00 5,460 5,700 5,100 3,300 18,117,000
21/12/2020 5,460 -0.30 ▼ -5.49 5,770 5,850 5,450 210 1,146,600
20/12/2020 5,770 0.20 ▲ 3.47 5,600 5,870 5,400 291 1,679,070
18/12/2020 5,770 0.20 ▲ 3.47 5,600 5,870 5,400 291 1,679,070
17/12/2020 5,600 -0.20 ▼ -3.57 5,750 5,750 5,350 3,171 17,757,600
16/12/2020 5,750 0.00 ■■ 0.00 5,710 5,980 5,560 1,095 6,296,250
15/12/2020 5,710 0.10 ▲ 1.75 5,610 6,000 5,650 3,339 19,065,690
14/12/2020 5,610 -0.30 ▼ -5.35 5,930 6,340 5,600 1,929 10,821,690
13/12/2020 5,930 0.40 ▲ 6.75 5,550 5,930 5,890 1,323 7,845,390
11/12/2020 5,930 0.40 ▲ 6.75 5,550 5,930 5,890 1,323 7,845,390
10/12/2020 5,550 0.40 ▲ 7.21 5,190 5,550 4,850 3,965 22,005,750
09/12/2020 5,190 0.10 ▲ 1.93 5,090 5,200 5,080 109 565,710
08/12/2020 5,090 0.20 ▲ 3.93 4,930 5,100 4,720 547 2,784,230
07/12/2020 4,930 0.30 ▲ 6.09 4,660 4,940 4,680 1,069 5,270,170
04/12/2020 4,900 0.10 ▲ 2.04 4,800 4,900 4,900 1 4,900
03/12/2020 4,800 -0.10 ▼ -2.08 4,900 5,050 4,800 461 2,212,800
02/12/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,650 641 3,140,900
01/12/2020 4,900 0.00 ■■ 0.00 4,940 4,940 4,680 61 298,900
30/11/2020 4,940 0.22 ▲ 4.45 4,720 5,000 4,650 2,170 10,719,800
27/11/2020 4,720 -0.28 ▼ -5.93 5,000 5,100 4,660 8,060 38,043,200
26/11/2020 5,000 0.06 ▲ 1.20 4,940 5,100 5,000 660 3,300,000
25/11/2020 4,940 0.05 ▲ 1.01 4,890 5,100 4,700 8,050 39,767,000
24/11/2020 4,890 0.04 ▲ 0.82 4,850 4,940 4,880 4,060 19,853,400
23/11/2020 4,850 0.15 ▲ 3.09 4,700 4,890 4,800 1,060 5,141,000
20/11/2020 4,700 -0.10 ▼ -2.13 4,800 4,890 4,650 268 1,259,600
19/11/2020 4,800 0.10 ▲ 2.08 4,650 4,890 4,800 65 312,000
18/11/2020 4,650 -0.17 ▼ -3.66 4,820 4,980 4,650 18,350 85,327,500
17/11/2020 4,820 0.20 ▲ 4.15 4,670 4,820 4,600 688 3,316,160
16/11/2020 4,670 -0.10 ▼ -2.14 4,790 4,890 4,670 48 224,160
13/11/2020 4,790 -0.10 ▼ -2.09 4,860 4,850 4,600 856 4,100,240
12/11/2020 4,860 0.30 ▲ 6.17 4,610 4,860 4,340 11 53,460
11/11/2020 4,610 -0.30 ▼ -6.51 4,870 4,610 4,610 1 4,610
10/11/2020 4,730 0.10 ▲ 2.11 4,600 4,870 4,730 202 955,460
09/11/2020 4,600 -0.20 ▼ -4.35 4,790 5,090 4,510 36 165,600
06/11/2020 4,790 0.00 ■■ 0.00 4,780 4,790 4,790 5 23,950
05/11/2020 4,780 0.00 ■■ 0.00 4,760 4,800 4,650 229 1,094,620
04/11/2020 4,760 0.00 ■■ 0.00 4,770 4,890 4,620 190 904,400
03/11/2020 4,770 0.00 ■■ 0.00 4,800 4,790 4,670 519 2,475,630
02/11/2020 4,800 0.00 ■■ 0.00 4,790 4,800 4,700 84 403,200
30/10/2020 4,790 0.10 ▲ 2.09 4,730 4,970 4,650 354 1,695,660
29/10/2020 4,730 0.10 ▲ 2.11 4,610 4,800 4,430 552 2,610,960
28/10/2020 4,610 -0.10 ▼ -2.17 4,740 4,740 4,600 646 2,978,060
27/10/2020 4,740 0.00 ■■ 0.00 4,750 4,740 4,740 3 14,220
26/10/2020 4,750 0.20 ▲ 4.21 4,530 4,770 4,530 1,973 9,371,750
23/10/2020 4,530 -0.20 ▼ -4.42 4,770 4,860 4,510 101 457,530
22/10/2020 4,770 0.10 ▲ 2.10 4,700 4,770 4,770 1 4,770
21/10/2020 4,700 0.10 ▲ 2.13 4,600 4,790 4,510 105 493,500
20/10/2020 4,600 0.00 ■■ 0.00 4,600 4,800 4,580 2,493 11,467,800
19/10/2020 4,600 -0.20 ▼ -4.35 4,770 5,090 4,500 727 3,344,200
16/10/2020 4,770 0.10 ▲ 2.10 4,670 4,780 4,670 1,306 6,229,620
15/10/2020 4,670 0.01 ▲ 0.21 4,660 4,800 4,670 4,130 19,287,100
14/10/2020 4,660 0.00 ■■ 0.00 4,660 4,800 4,610 322 1,500,520
13/10/2020 4,660 -0.10 ▼ -2.15 4,810 4,900 4,650 253 1,178,980
12/10/2020 4,810 0.00 ■■ 0.00 4,820 4,820 4,700 660 3,174,600
08/10/2020 4,820 -0.10 ▼ -2.07 4,900 4,820 4,630 1,505 7,254,100
07/10/2020 4,900 0.10 ▲ 2.04 4,790 4,990 4,840 445 2,180,500
06/10/2020 4,790 0.00 ■■ 0.00 4,770 4,790 4,650 270 1,293,300
05/10/2020 4,770 0.10 ▲ 2.10 4,660 4,980 4,630 257 1,225,890
02/10/2020 4,660 -0.10 ▼ -2.15 4,800 4,800 4,660 548 2,553,680
01/10/2020 4,800 0.00 ■■ 0.00 4,850 4,800 4,660 699 3,355,200
30/09/2020 4,850 0.20 ▲ 4.12 4,650 4,890 4,550 231 1,120,350
29/09/2020 4,650 0.10 ▲ 2.15 4,560 4,800 4,600 573 2,664,450
28/09/2020 4,560 0.00 ■■ 0.00 4,600 4,790 4,560 871 3,971,760
25/09/2020 4,600 -0.10 ▼ -2.17 4,700 4,700 4,500 211 970,600
24/09/2020 4,700 -0.10 ▼ -2.13 4,790 4,800 4,680 545 2,561,500
23/09/2020 4,790 0.30 ▲ 6.26 4,520 4,820 4,530 588 2,816,520
22/09/2020 4,520 -0.10 ▼ -2.21 4,650 4,660 4,520 76 343,520
21/09/2020 4,650 0.00 ■■ 0.00 4,660 4,660 4,650 1,819 8,458,350
18/09/2020 4,660 0.00 ■■ 0.00 4,660 4,870 4,660 652 3,038,320
17/09/2020 4,660 -0.20 ▼ -4.29 4,850 0 0 38 177,080
16/09/2020 4,850 0.30 ▲ 6.19 4,600 4,870 4,850 95 460,750
15/09/2020 4,600 -0.20 ▼ -4.35 4,790 4,970 4,600 80 368,000
14/09/2020 4,790 0.20 ▲ 4.18 4,620 4,790 4,620 1,554 7,443,660
11/09/2020 4,620 0.00 ■■ 0.00 4,620 4,900 4,600 410 1,894,200
10/09/2020 4,620 -0.30 ▼ -6.49 4,900 4,990 4,620 4 18,480
09/09/2020 4,900 -0.03 ▼ -0.61 4,930 4,900 4,710 50 245,000
08/09/2020 4,930 0.20 ▲ 4.06 4,700 4,960 4,700 354 1,745,220
07/09/2020 4,700 0.00 ■■ 0.00 4,700 4,990 4,700 534 2,509,800
03/09/2020 4,700 -0.10 ▼ -2.13 4,820 4,980 4,700 1,765 8,295,500
01/09/2020 4,820 0.10 ▲ 2.07 4,750 4,950 4,800 215 1,036,300
31/08/2020 4,750 0.30 ▲ 6.32 4,460 4,750 4,680 639 3,035,250
28/08/2020 4,460 0.00 ■■ 0.00 4,510 4,690 4,460 321 1,431,660
27/08/2020 4,510 0.00 ■■ 0.00 4,530 4,710 4,220 851 3,838,010
26/08/2020 4,530 -0.20 ▼ -4.42 4,770 4,530 4,530 1 4,530
25/08/2020 4,770 0.30 ▲ 6.29 4,500 4,790 4,520 114 543,780
24/08/2020 4,500 -0.30 ▼ -6.67 4,790 5,000 4,460 2,036 9,162,000
21/08/2020 4,790 0.00 ■■ 0.00 4,800 4,890 4,700 184 881,360
20/08/2020 4,800 -0.10 ▼ -2.08 4,890 5,200 4,770 33 158,400
19/08/2020 4,890 0.20 ▲ 4.09 4,700 4,890 4,790 63 308,070
18/08/2020 4,700 0.00 ■■ 0.00 4,650 4,780 4,700 108 507,600
17/08/2020 4,650 0.00 ■■ 0.00 4,690 5,010 4,650 118 548,700
14/08/2020 4,690 0.10 ▲ 2.13 4,580 4,850 4,260 325 1,524,250
13/08/2020 4,580 -0.10 ▼ -2.18 4,700 4,960 4,570 117 535,860
12/08/2020 4,700 -0.10 ▼ -2.13 4,800 4,800 4,530 1,485 6,979,500
11/08/2020 4,800 0.00 ■■ 0.00 4,770 5,100 4,800 303 1,454,400
10/08/2020 4,770 0.30 ▲ 6.29 4,480 4,790 4,480 700 3,339,000
07/08/2020 4,480 0.30 ▲ 6.70 4,210 4,500 4,220 149 667,520
06/08/2020 4,210 0.00 ■■ 0.00 4,200 4,490 4,210 35 147,350
05/08/2020 4,200 0.00 ■■ 0.00 4,190 4,460 4,200 16 67,200
04/08/2020 4,190 0.30 ▲ 7.16 3,920 4,190 4,190 766 3,209,540
03/08/2020 3,920 -0.10 ▼ -2.55 4,010 4,280 3,920 40 156,800
31/07/2020 4,010 0.00 ■■ 0.00 4,010 4,290 4,000 330 1,323,300
30/07/2020 4,010 -0.20 ▼ -4.99 4,200 4,490 4,010 167 669,670
29/07/2020 4,200 -0.10 ▼ -2.38 4,300 4,490 4,000 395 1,659,000
28/07/2020 4,300 0.10 ▲ 2.33 4,210 4,500 3,920 137 589,100
27/07/2020 4,210 -0.30 ▼ -7.13 4,490 4,790 4,210 290 1,220,900
24/07/2020 4,490 -0.30 ▼ -6.68 4,810 4,510 4,490 309 1,387,410
23/07/2020 4,810 -0.30 ▼ -6.24 5,090 5,090 4,800 13 62,530
22/07/2020 5,090 -0.20 ▼ -3.93 5,250 5,100 4,910 181 921,290
20/07/2020 5,250 0.30 ▲ 5.71 5,000 5,250 4,800 30 157,500
18/07/2020 5,000 -0.40 ▼ -8.00 5,370 5,350 5,000 928 4,640,000
17/07/2020 5,000 -0.40 ▼ -8.00 5,370 5,350 5,000 928 4,640,000
16/07/2020 5,370 0.20 ▲ 3.72 5,150 5,390 5,370 11 59,070
15/07/2020 5,150 -0.10 ▼ -1.94 5,250 5,250 5,150 20 103,000
14/07/2020 5,250 0.20 ▲ 3.81 5,050 5,250 4,700 3 15,750
13/07/2020 5,050 0.00 ■■ 0.00 5,040 5,180 5,050 3 15,150
12/07/2020 5,040 0.00 ■■ 0.00 5,060 5,060 5,040 1,025 5,166,000
10/07/2020 5,040 0.00 ■■ 0.00 5,060 5,060 5,040 1,025 5,166,000
09/07/2020 5,060 0.00 ■■ 0.00 5,100 5,100 5,000 1,460 7,387,600
08/07/2020 5,100 -0.10 ▼ -1.96 5,160 5,100 5,100 19 96,900
07/07/2020 5,160 0.00 ■■ 0.00 5,180 5,160 5,000 187 964,920
06/07/2020 5,180 0.00 ■■ 0.00 5,180 5,180 5,180 265 1,372,700
03/07/2020 5,180 0.10 ▲ 1.93 5,090 5,180 5,000 302 1,564,360
02/07/2020 5,090 0.10 ▲ 1.96 5,010 5,100 5,090 306 1,557,540
30/06/2020 5,010 -0.10 ▼ -2.00 5,100 5,100 5,000 365 1,828,650
29/06/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 46 234,600
26/06/2020 5,100 -0.07 ▼ -1.37 5,170 5,100 5,100 1,100 5,610,000
24/06/2020 5,170 0.00 ■■ 0.00 5,150 5,200 5,160 458 2,367,860
23/06/2020 5,150 -0.10 ▼ -1.94 5,250 5,250 5,150 81 417,150
22/06/2020 5,250 0.00 ■■ 0.00 5,290 5,290 5,100 952 4,998,000
19/06/2020 5,290 0.20 ▲ 3.78 5,100 5,290 5,100 218 1,153,220
18/06/2020 5,100 0.10 ▲ 1.96 5,010 5,100 5,010 985 5,023,500
17/06/2020 5,010 -0.09 ▼ -1.80 5,100 5,230 4,900 6,910 34,619,100
16/06/2020 5,100 -0.10 ▼ -1.96 5,190 5,190 5,010 496 2,529,600
15/06/2020 5,190 0.00 ■■ 0.00 5,190 5,250 5,150 622 3,228,180
12/06/2020 5,190 0.20 ▲ 3.85 5,040 5,190 4,900 440 2,283,600
11/06/2020 5,040 -0.30 ▼ -5.95 5,300 5,600 5,040 723 3,643,920
10/06/2020 5,300 0.10 ▲ 1.89 5,200 5,300 5,000 705 3,736,500
09/06/2020 5,250 0.00 ■■ 0.00 5,300 5,300 5,200 124 651,000
08/06/2020 5,300 0.30 ▲ 5.66 5,000 5,350 5,130 3,979 21,088,700
06/06/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 735 3,675,000
05/06/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 735 3,675,000
04/06/2020 5,000 -0.20 ▼ -4.00 5,180 5,000 4,920 593 2,965,000
03/06/2020 5,180 0.00 ■■ 0.00 5,180 5,200 5,180 17 88,060
02/06/2020 5,180 0.00 ■■ 0.00 5,180 5,200 5,020 978 5,066,040
01/06/2020 5,180 0.20 ▲ 3.86 5,000 5,180 4,900 649 3,361,820
31/05/2020 5,000 0.00 ■■ 0.00 5,010 5,100 4,900 701 3,505,000
29/05/2020 5,000 0.00 ■■ 0.00 5,010 5,100 4,900 701 3,505,000
28/05/2020 5,010 -0.20 ▼ -3.99 5,190 5,180 5,010 111 556,110
27/05/2020 5,190 0.00 ■■ 0.00 5,200 5,200 5,000 263 1,364,970
26/05/2020 5,200 0.00 ■■ 0.00 5,250 5,200 5,000 173 899,600
25/05/2020 5,250 0.10 ▲ 1.90 5,110 5,250 5,010 572 3,003,000
24/05/2020 5,110 0.10 ▲ 1.96 5,010 5,250 5,010 194 991,340
22/05/2020 5,110 0.10 ▲ 1.96 5,010 5,250 5,010 194 991,340
21/05/2020 5,010 -0.30 ▼ -5.99 5,300 5,290 5,010 112 561,120
20/05/2020 5,300 0.00 ■■ 0.00 5,290 5,300 5,290 151 800,300
19/05/2020 5,290 0.30 ▲ 5.67 5,000 5,290 5,000 4,739 25,069,310
18/05/2020 5,000 -0.30 ▼ -6.00 5,300 5,300 4,930 486 2,430,000
17/05/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 512 2,713,600
15/05/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 512 2,713,600
14/05/2020 5,300 0.00 ■■ 0.00 5,350 5,350 5,000 1,990 10,547,000
13/05/2020 5,350 0.00 ■■ 0.00 5,300 5,420 5,350 174 930,900
12/05/2020 5,300 -0.10 ▼ -1.89 5,400 5,500 5,300 186 985,800
11/05/2020 5,400 0.20 ▲ 3.70 5,200 5,400 5,200 301 1,625,400
10/05/2020 5,200 0.00 ■■ 0.00 5,200 5,210 5,190 341 1,773,200
08/05/2020 5,200 0.00 ■■ 0.00 5,200 5,210 5,190 341 1,773,200
07/05/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 4 20,800
06/05/2020 5,200 0.00 ■■ 0.00 5,200 5,490 5,200 81 421,200
05/05/2020 5,200 -0.40 ▼ -7.69 5,590 5,200 5,200 86 447,200
04/05/2020 5,200 -0.40 ▼ -7.69 5,590 5,200 5,200 86 447,200
01/05/2020 5,590 0.30 ▲ 5.37 5,260 5,590 5,200 266 1,486,940
30/04/2020 5,590 0.30 ▲ 5.37 5,260 5,590 5,200 266 1,486,940
29/04/2020 5,590 0.30 ▲ 5.37 5,260 5,590 5,200 266 1,486,940
28/04/2020 5,260 -0.40 ▼ -7.60 5,650 5,400 5,260 124 652,240
27/04/2020 5,650 0.30 ▲ 5.31 5,390 5,700 5,030 511 2,887,150
26/04/2020 5,390 0.00 ■■ 0.00 5,390 5,390 5,390 45 242,550
24/04/2020 5,390 0.00 ■■ 0.00 5,390 5,390 5,390 45 242,550
23/04/2020 5,390 0.00 ■■ 0.00 5,390 5,390 5,390 1 5,390
22/04/2020 5,390 0.00 ■■ 0.00 5,390 5,390 5,390 39 210,210
21/04/2020 5,390 0.20 ▲ 3.71 5,150 5,390 5,000 26 140,140
20/04/2020 5,150 0.00 ■■ 0.00 5,150 5,190 5,100 428 2,204,200
19/04/2020 5,150 0.30 ▲ 5.83 4,840 5,150 4,990 1,016 5,232,400
17/04/2020 5,150 0.30 ▲ 5.83 4,840 5,150 4,990 1,016 5,232,400
16/04/2020 4,840 -0.40 ▼ -8.26 5,190 4,840 4,840 56 271,040
15/04/2020 5,190 0.20 ▲ 3.85 5,030 5,190 4,800 124 643,560
14/04/2020 5,030 -0.40 ▼ -7.95 5,400 5,040 5,030 1,336 6,720,080
13/04/2020 5,400 0.10 ▲ 1.85 5,330 5,400 4,960 310 1,674,000
12/04/2020 5,330 0.20 ▲ 3.75 5,180 5,330 4,820 4,452 23,729,160
10/04/2020 5,330 0.20 ▲ 3.75 5,180 5,330 4,820 4,452 23,729,160
09/04/2020 5,180 0.30 ▲ 5.79 4,860 5,180 4,860 9,389 48,635,020
08/04/2020 4,860 -0.40 ▼ -8.23 5,220 5,330 4,860 3 14,580
07/04/2020 5,220 0.30 ▲ 5.75 4,880 5,220 5,220 37 193,140
06/04/2020 4,880 0.30 ▲ 6.15 4,570 4,880 4,590 130 634,400
05/04/2020 4,570 0.30 ▲ 6.56 4,280 4,570 4,280 271 1,238,470
03/04/2020 4,570 0.30 ▲ 6.56 4,280 4,570 4,280 271 1,238,470
02/04/2020 4,280 0.30 ▲ 7.01 4,000 4,280 4,010 57 243,960
01/04/2020 4,280 0.30 ▲ 7.01 4,000 4,280 4,010 57 243,960
31/03/2020 4,000 -0.30 ▼ -7.50 4,260 4,000 3,980 2 8,000
30/03/2020 4,260 -0.30 ▼ -7.04 4,570 4,270 4,260 3,571 15,212,460
29/03/2020 4,570 -0.10 ▼ -2.19 4,680 4,570 4,380 250 1,142,500
27/03/2020 4,570 -0.10 ▼ -2.19 4,680 4,570 4,380 250 1,142,500
26/03/2020 4,680 0.20 ▲ 4.27 4,500 4,680 4,190 3,396 15,893,280
25/03/2020 4,500 -0.20 ▼ -4.44 4,690 5,000 4,390 87 391,500
24/03/2020 4,690 0.20 ▲ 4.26 4,500 4,690 4,690 2 9,380
23/03/2020 4,500 -0.30 ▼ -6.67 4,830 5,160 4,500 2,460 11,070,000
22/03/2020 4,830 0.30 ▲ 6.21 4,520 4,830 4,830 867 4,187,610
20/03/2020 4,830 0.30 ▲ 6.21 4,520 4,830 4,830 867 4,187,610
19/03/2020 4,520 -0.30 ▼ -6.64 4,840 5,090 4,510 222 1,003,440
18/03/2020 4,840 -0.40 ▼ -8.26 5,200 4,910 4,840 15,021 72,701,640
17/03/2020 5,200 -0.30 ▼ -5.77 5,500 5,200 5,130 107 556,400
16/03/2020 5,500 -0.12 ▼ -2.18 5,620 5,500 5,250 10,010 55,055,000
13/03/2020 5,620 -0.01 ▼ -0.18 5,630 5,620 5,240 12,420 69,800,400
12/03/2020 5,630 -0.42 ▼ -7.46 6,050 5,630 5,630 1,570 8,839,100
11/03/2020 6,050 -0.25 ▼ -4.13 6,050 6,050 5,800 1,410 8,530,500
10/03/2020 6,050 0.00 ■■ 0.00 6,050 6,050 5,630 197 1,191,850
09/03/2020 6,050 -0.50 ▼ -8.26 6,500 6,060 6,050 777 4,700,850
06/03/2020 6,500 0.10 ▲ 1.54 6,400 6,500 6,500 1 6,500
05/03/2020 6,400 -0.10 ▼ -1.56 6,490 6,400 6,400 7 44,800
04/03/2020 6,490 0.00 ■■ 0.00 6,500 6,490 6,490 10 64,900
03/03/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,100 153 994,500
02/03/2020 6,500 0.30 ▲ 4.62 6,160 6,500 5,940 18 117,000
28/02/2020 6,160 0.00 ■■ 0.00 6,160 6,160 5,850 251 1,546,160
27/02/2020 6,160 0.00 ■■ 0.00 6,160 6,170 6,160 115 708,400
24/02/2020 6,160 -0.40 ▼ -6.49 6,600 6,160 6,150 24 147,840
20/02/2020 6,600 0.40 ▲ 6.06 6,210 6,600 6,600 6 39,600
19/02/2020 6,210 -0.10 ▼ -1.61 6,300 6,210 6,210 8 49,680
18/02/2020 6,210 -0.10 ▼ -1.61 6,300 6,210 6,210 8 49,680
17/02/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 38 239,400
15/02/2020 6,300 -0.10 ▼ -1.59 6,360 6,360 6,300 40 252,000
14/02/2020 6,300 -0.10 ▼ -1.59 6,360 6,360 6,300 40 252,000
13/02/2020 6,360 -0.40 ▼ -6.29 6,800 6,360 6,360 3 19,080
12/02/2020 6,800 -0.10 ▼ -1.47 6,900 6,800 6,800 100 680,000
11/02/2020 6,800 -0.10 ▼ -1.47 6,900 6,800 6,800 100 680,000
10/02/2020 6,900 0.30 ▲ 4.35 6,590 6,970 6,900 11 75,900
09/02/2020 6,590 0.40 ▲ 6.07 6,190 6,590 6,590 1 6,590
07/02/2020 6,590 0.40 ▲ 6.07 6,190 6,590 6,590 1 6,590
06/02/2020 6,190 0.10 ▲ 1.62 6,050 6,190 6,050 13 80,470
05/02/2020 6,050 0.00 ■■ 0.00 6,050 6,050 6,050 192 1,161,600
04/02/2020 6,050 0.00 ■■ 0.00 6,050 6,050 6,040 401 2,426,050
03/02/2020 6,050 0.00 ■■ 0.00 6,050 6,050 6,050 5 30,250
02/02/2020 6,050 -0.30 ▼ -4.96 6,300 6,300 6,000 900 5,445,000
31/01/2020 6,050 -0.30 ▼ -4.96 6,300 6,300 6,000 900 5,445,000
30/01/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 34 214,200
29/01/2020 6,300 0.30 ▲ 4.76 6,000 6,300 6,300 29 182,700
28/01/2020 6,300 0.30 ▲ 4.76 6,000 6,300 6,300 29 182,700
27/01/2020 6,300 0.30 ▲ 4.76 6,000 6,300 6,300 29 182,700
26/01/2020 6,300 0.30 ▲ 4.76 6,000 6,300 6,300 29 182,700
24/01/2020 6,300 0.30 ▲ 4.76 6,000 6,300 6,300 29 182,700
23/01/2020 6,300 0.30 ▲ 4.76 6,000 6,300 6,300 29 182,700
22/01/2020 6,300 0.30 ▲ 4.76 6,000 6,300 6,300 29 182,700
21/01/2020 6,000 0.10 ▲ 1.67 5,900 6,090 6,000 1,960 11,760,000
20/01/2020 5,900 -0.13 ▼ -2.20 6,030 6,110 5,700 18,330 108,147,000
17/01/2020 6,030 0.35 ▲ 5.80 6,030 6,380 6,030 20 120,600
16/01/2020 6,030 0.10 ▲ 1.66 5,930 6,100 5,990 11,130 67,113,900
15/01/2020 5,930 0.01 ▲ 0.17 5,920 5,930 5,930 10,020 59,418,600
14/01/2020 6,370 0.41 ▲ 6.44 5,960 6,370 6,350 860 5,478,200
13/01/2020 5,960 -0.20 ▼ -3.36 6,130 5,960 5,960 1 5,960
10/01/2020 6,130 -0.30 ▼ -4.89 6,460 6,130 6,120 178 1,091,140
09/01/2020 6,460 0.30 ▲ 4.64 6,130 6,460 6,130 353 2,280,380
08/01/2020 6,130 -0.10 ▼ -1.63 6,210 6,210 6,130 121 741,730
07/01/2020 6,210 -0.10 ▼ -1.61 6,330 6,500 6,210 113 701,730
06/01/2020 6,330 -0.50 ▼ -7.90 6,790 6,750 6,330 484 3,063,720
03/01/2020 6,790 0.40 ▲ 5.89 6,410 6,790 6,400 223 1,514,170
02/01/2020 6,410 0.40 ▲ 6.24 6,020 6,410 6,010 353 2,262,730
31/12/2019 6,020 -0.50 ▼ -8.31 6,470 6,470 6,020 2,215 13,334,300
30/12/2019 6,470 -0.50 ▼ -7.73 6,950 6,470 6,470 407 2,633,290
27/12/2019 6,950 0.00 ■■ 0.00 6,920 7,100 6,500 3,313 23,025,350
26/12/2019 6,920 -0.30 ▼ -4.34 7,250 7,220 6,910 1,043 7,217,560
25/12/2019 7,250 0.30 ▲ 4.14 6,930 7,300 6,730 21 152,250
24/12/2019 6,930 -0.40 ▼ -5.77 7,280 7,270 6,900 205 1,420,650
23/12/2019 7,280 0.00 ■■ 0.00 7,290 7,280 7,270 173 1,259,440
20/12/2019 7,290 0.29 ▲ 3.98 7,000 7,330 7,290 30 218,700
19/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,730 121 847,000
18/12/2019 7,000 -0.40 ▼ -5.71 7,360 7,000 7,000 202 1,414,000
17/12/2019 7,360 0.00 ■■ 0.00 7,380 7,500 7,100 552 4,062,720
16/12/2019 7,380 0.00 ■■ 0.00 7,390 7,380 7,370 90 664,200
13/12/2019 7,390 0.10 ▲ 1.35 7,300 7,490 6,800 887 6,554,930
12/12/2019 7,300 -0.30 ▼ -4.11 7,640 7,600 7,250 416 3,036,800
11/12/2019 7,640 0.40 ▲ 5.24 7,240 7,640 7,000 671 5,126,440
10/12/2019 7,240 -0.30 ▼ -4.14 7,490 7,600 7,240 12 86,880
09/12/2019 7,490 0.00 ■■ 0.00 7,480 7,490 7,370 558 4,179,420
06/12/2019 7,480 -0.20 ▼ -2.67 7,690 7,690 7,480 405 3,029,400
05/12/2019 7,690 0.00 ■■ 0.00 7,690 7,690 7,690 400 3,076,000
04/12/2019 7,690 0.20 ▲ 2.60 7,500 0 0 2,180 16,764,200
03/12/2019 7,500 0.00 ■■ 0.00 7,500 7,800 7,500 260 1,950,000
02/12/2019 7,500 -0.40 ▼ -5.33 7,890 8,440 7,360 567 4,252,500
29/11/2019 7,890 0.20 ▲ 2.53 7,650 7,890 7,160 64 504,960
28/11/2019 7,650 -0.10 ▼ -1.31 7,800 7,800 7,300 243 1,858,950
27/11/2019 7,800 0.40 ▲ 5.13 7,450 7,970 7,500 444 3,463,200
26/11/2019 7,450 0.50 ▲ 6.71 6,970 7,450 7,190 590 4,395,500
25/11/2019 6,970 -0.50 ▼ -7.17 7,490 6,970 6,970 898 6,259,060
22/11/2019 7,490 -0.30 ▼ -4.01 7,790 7,570 7,260 659 4,935,910
21/11/2019 7,790 0.00 ■■ 0.00 7,770 7,990 7,540 471 3,669,090
20/11/2019 7,770 -0.30 ▼ -3.86 8,090 7,990 7,770 707 5,493,390
19/11/2019 8,090 -0.30 ▼ -3.71 8,350 8,100 7,770 1,459 11,803,310
18/11/2019 8,350 -0.10 ▼ -1.20 8,400 8,350 7,860 17 141,950
15/11/2019 8,400 0.30 ▲ 3.57 8,070 8,630 8,100 457 3,838,800
14/11/2019 8,070 -0.60 ▼ -7.43 8,640 8,460 8,040 2,024 16,333,680
13/11/2019 8,640 -0.60 ▼ -6.94 9,290 8,760 8,640 1,733 14,973,120
12/11/2019 9,290 -0.70 ▼ -7.53 9,980 9,330 9,290 3,552 32,998,080
11/11/2019 9,980 0.50 ▲ 5.01 9,490 10,150 8,830 10,783 107,614,340
08/11/2019 9,490 0.60 ▲ 6.32 8,870 9,490 9,490 664 6,301,360
07/11/2019 8,870 0.60 ▲ 6.76 8,290 8,870 8,870 729 6,466,230
06/11/2019 8,290 0.50 ▲ 6.03 7,750 8,290 8,290 809 6,706,610
05/11/2019 7,750 0.50 ▲ 6.45 7,250 7,750 7,750 1,163 9,013,250
04/11/2019 7,250 0.50 ▲ 6.90 6,780 7,250 6,540 1,546 11,208,500
01/11/2019 6,780 0.30 ▲ 4.42 6,530 6,790 6,610 180 1,220,400
31/10/2019 6,530 0.00 ■■ 0.00 6,520 6,530 6,520 135 881,550
30/10/2019 6,520 -0.30 ▼ -4.60 6,790 6,800 6,520 215 1,401,800
29/10/2019 6,790 0.00 ■■ 0.00 6,790 6,790 6,520 313 2,125,270
28/10/2019 6,790 0.00 ■■ 0.00 6,790 6,790 6,520 251 1,704,290
25/10/2019 6,790 -0.10 ▼ -1.47 6,890 6,790 6,520 461 3,130,190
24/10/2019 6,890 0.10 ▲ 1.45 6,810 6,890 6,660 345 2,377,050
23/10/2019 6,810 -0.20 ▼ -2.94 6,990 6,990 6,810 290 1,974,900
22/10/2019 6,990 0.30 ▲ 4.29 6,680 6,990 6,320 43 300,570
21/10/2019 6,680 0.20 ▲ 2.99 6,450 6,680 6,430 108 721,440
18/10/2019 6,450 -0.50 ▼ -7.75 6,910 6,800 6,430 2,450 15,802,500
17/10/2019 6,910 -0.10 ▼ -1.45 7,000 6,910 6,910 21 145,110
16/10/2019 7,000 0.10 ▲ 1.43 6,890 7,200 6,850 171 1,197,000
15/10/2019 6,890 0.10 ▲ 1.45 6,770 6,890 6,500 647 4,457,830
14/10/2019 6,770 0.20 ▲ 2.95 6,600 6,770 6,600 1,265 8,564,050
11/10/2019 6,600 -0.50 ▼ -7.58 7,080 7,080 6,600 920 6,072,000
10/10/2019 7,080 0.00 ■■ 0.00 7,080 7,200 7,080 732 5,182,560
09/10/2019 7,080 0.00 ■■ 0.00 7,090 7,080 6,610 69 488,520
08/10/2019 7,090 0.10 ▲ 1.41 6,990 7,090 6,990 40 283,600
07/10/2019 6,990 0.00 ■■ 0.00 6,980 6,990 6,550 229 1,600,710
04/10/2019 6,980 -0.50 ▼ -7.16 7,500 7,490 6,980 1,092 7,622,160
03/10/2019 7,500 -0.10 ▼ -1.33 7,590 7,500 7,500 92 690,000
02/10/2019 7,590 -0.40 ▼ -5.27 8,000 8,000 7,440 1,104 8,379,360
01/10/2019 8,000 -0.10 ▼ -1.25 8,110 8,100 8,000 318 2,544,000
30/09/2019 8,110 0.00 ■■ 0.00 8,110 8,210 8,100 1,028 8,337,080
27/09/2019 8,110 -0.50 ▼ -6.17 8,600 8,270 8,000 806 6,536,660
26/09/2019 8,600 0.20 ▲ 2.33 8,410 8,600 8,600 1 8,600
25/09/2019 8,410 -0.60 ▼ -7.13 9,000 9,000 8,410 20 168,200
23/09/2019 9,000 0.20 ▲ 2.22 8,850 9,000 8,900 104 936,000
20/09/2019 8,850 0.00 ■■ 0.00 8,850 9,150 8,850 433 3,832,050
19/09/2019 8,850 0.00 ■■ 0.00 8,850 8,860 8,850 300 2,655,000
18/09/2019 8,850 -0.20 ▼ -2.26 9,000 9,000 8,850 915 8,097,750
17/09/2019 9,000 -0.40 ▼ -4.44 9,370 9,390 9,000 2,059 18,531,000
16/09/2019 9,370 0.60 ▲ 6.40 8,760 9,370 8,310 3,763 35,259,310
12/09/2019 8,760 0.60 ▲ 6.85 8,200 8,760 8,110 1,001 8,768,760
11/09/2019 8,200 0.00 ■■ 0.00 8,200 8,210 8,200 209 1,713,800
10/09/2019 8,200 -0.30 ▼ -3.66 8,450 8,360 8,200 90 738,000
09/09/2019 8,450 -0.60 ▼ -7.10 9,050 8,470 8,450 100 845,000
04/09/2019 9,050 0.30 ▲ 3.31 8,790 9,050 8,270 200 1,810,000
03/09/2019 8,790 0.20 ▲ 2.28 8,600 8,890 8,370 7 61,530
29/08/2019 8,600 -0.60 ▼ -6.98 9,200 8,600 8,600 112 963,200
28/08/2019 9,200 0.30 ▲ 3.26 8,870 9,200 9,200 1 9,200
27/08/2019 8,870 0.60 ▲ 6.76 8,300 8,870 8,870 6 53,220
26/08/2019 8,300 -0.40 ▼ -4.82 8,710 8,310 8,300 300 2,490,000
23/08/2019 8,710 -0.40 ▼ -4.59 9,080 9,000 8,710 95 827,450
22/08/2019 9,080 0.50 ▲ 5.51 8,610 9,200 9,080 183 1,661,640
21/08/2019 8,610 0.00 ■■ 0.00 8,610 8,610 8,610 10 86,100
20/08/2019 8,610 -0.40 ▼ -4.65 9,000 8,610 8,590 60 516,600
19/08/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 52 468,000
16/08/2019 9,000 -0.30 ▼ -3.33 9,300 9,000 9,000 100 900,000
15/08/2019 9,300 0.10 ▲ 1.08 9,200 9,300 9,200 51 474,300
14/08/2019 9,200 0.00 ■■ 0.00 9,200 9,200 8,730 63 579,600
13/08/2019 9,200 -0.60 ▼ -6.52 9,750 9,270 9,200 160 1,472,000
12/08/2019 9,750 0.00 ■■ 0.00 9,770 9,750 9,310 135 1,316,250
09/08/2019 9,770 -0.10 ▼ -1.02 9,820 9,800 9,600 115 1,123,550
08/08/2019 9,820 0.60 ▲ 6.11 9,200 9,840 9,500 501 4,919,820
07/08/2019 9,200 -0.20 ▼ -2.17 9,400 9,300 8,900 2,164 19,908,800
06/08/2019 9,400 0.10 ▲ 1.06 9,300 9,400 8,700 6,562 61,682,800
05/08/2019 9,300 0.50 ▲ 5.38 8,830 9,300 8,700 13,352 124,173,600
02/08/2019 8,830 0.60 ▲ 6.80 8,260 8,830 8,200 3,362 29,686,460
01/08/2019 8,260 0.10 ▲ 1.21 8,200 8,260 8,010 331 2,734,060
31/07/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 500 4,100,000
29/07/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 600 4,920,000
26/07/2019 8,200 0.00 ■■ 0.00 8,150 8,200 8,050 418 3,427,600
25/07/2019 8,150 0.00 ■■ 0.00 8,120 8,150 8,000 437 3,561,550
23/07/2019 8,120 -0.30 ▼ -3.69 8,370 8,320 8,110 215 1,745,800
22/07/2019 8,370 0.10 ▲ 1.19 8,220 8,370 8,200 201 1,682,370
19/07/2019 8,220 0.00 ■■ 0.00 8,210 8,220 8,210 123 1,011,060
18/07/2019 8,210 -0.30 ▼ -3.65 8,490 8,470 8,210 250 2,052,500
17/07/2019 8,490 0.30 ▲ 3.53 8,220 8,490 8,490 1 8,490
16/07/2019 8,220 0.00 ■■ 0.00 8,200 8,390 8,200 587 4,825,140
15/07/2019 8,200 -0.10 ▼ -1.22 8,320 8,210 8,100 305 2,501,000
12/07/2019 8,320 -0.30 ▼ -3.61 8,600 8,600 8,310 1,371 11,406,720
11/07/2019 8,600 -0.30 ▼ -3.49 8,910 8,810 8,510 256 2,201,600
10/07/2019 8,910 -0.10 ▼ -1.12 8,970 9,500 8,910 2,603 23,192,730
09/07/2019 8,970 0.60 ▲ 6.69 8,390 8,970 8,940 2,963 26,578,110
08/07/2019 8,390 0.00 ■■ 0.00 8,390 8,390 8,390 1,565 13,130,350
05/07/2019 8,390 0.20 ▲ 2.38 8,210 8,390 8,200 171 1,434,690
04/07/2019 8,210 0.00 ■■ 0.00 8,220 8,210 8,210 300 2,463,000
03/07/2019 8,220 0.00 ■■ 0.00 8,220 8,220 8,220 767 6,304,740
02/07/2019 8,220 -0.20 ▼ -2.43 8,400 8,220 8,220 200 1,644,000
01/07/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 241 2,024,400
28/06/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,310 55 462,000
27/06/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1 8,400
26/06/2019 8,400 0.00 ■■ 0.00 8,390 8,500 8,300 18,664 156,777,600
25/06/2019 8,390 0.00 ■■ 0.00 8,390 8,490 8,390 4,708 39,500,120
24/06/2019 8,390 0.00 ■■ 0.00 8,380 8,390 8,380 17,451 146,413,890
21/06/2019 8,380 0.00 ■■ 0.00 8,380 8,380 8,100 2,660 22,290,800
20/06/2019 8,380 0.20 ▲ 2.39 8,160 8,380 7,890 575 4,818,500
19/06/2019 8,160 -0.40 ▼ -4.90 8,600 8,160 8,160 70 571,200
18/06/2019 8,600 0.30 ▲ 3.49 8,290 8,600 8,600 500 4,300,000
17/06/2019 8,290 -0.20 ▼ -2.41 8,470 8,310 8,110 207 1,716,030
16/06/2019 8,470 0.10 ▲ 1.18 8,410 8,470 8,410 118 999,460
14/06/2019 8,470 0.10 ▲ 1.18 8,410 8,470 8,410 118 999,460
13/06/2019 8,410 0.10 ▲ 1.19 8,320 8,490 8,410 9 75,690
11/06/2019 8,320 -0.50 ▼ -6.01 8,870 8,600 8,320 70 582,400
10/06/2019 8,870 0.50 ▲ 5.64 8,370 8,880 8,400 168 1,490,160
09/06/2019 8,370 0.00 ■■ 0.00 8,360 8,880 8,110 309 2,586,330
07/06/2019 8,370 0.00 ■■ 0.00 8,360 8,880 8,110 309 2,586,330
06/06/2019 8,360 -0.40 ▼ -4.78 8,790 8,790 8,350 2,416 20,197,760
05/06/2019 8,790 0.00 ■■ 0.00 8,790 8,900 8,700 3,000 26,370,000
04/06/2019 8,790 0.40 ▲ 4.55 8,340 8,800 8,790 1,101 9,677,790
03/06/2019 8,340 0.20 ▲ 2.40 8,100 8,660 8,100 30,289 252,610,260
02/06/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 149 1,206,900
31/05/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 149 1,206,900
30/05/2019 8,100 0.00 ■■ 0.00 8,050 8,500 8,050 130 1,053,000
29/05/2019 8,050 -0.30 ▼ -3.73 8,350 8,850 8,010 670 5,393,500
28/05/2019 8,350 0.30 ▲ 3.59 8,050 8,590 7,810 3,896 32,531,600
27/05/2019 8,050 -0.40 ▼ -4.97 8,400 8,050 8,050 1 8,050
26/05/2019 8,400 0.00 ■■ 0.00 8,390 8,400 8,200 1,087 9,130,800
24/05/2019 8,400 0.00 ■■ 0.00 8,390 8,400 8,200 1,087 9,130,800
23/05/2019 8,390 0.10 ▲ 1.19 8,250 8,400 8,000 352 2,953,280
22/05/2019 8,250 0.20 ▲ 2.42 8,060 8,600 8,100 1,331 10,980,750
21/05/2019 8,060 -0.10 ▼ -1.24 8,200 8,290 8,000 1,000 8,060,000
20/05/2019 8,200 -0.20 ▼ -2.44 8,430 8,790 8,170 12,100 99,220,000
19/05/2019 8,430 0.00 ■■ 0.00 8,410 8,890 8,410 180 1,517,400
17/05/2019 8,430 0.00 ■■ 0.00 8,410 8,890 8,410 180 1,517,400
16/05/2019 8,410 -0.30 ▼ -3.57 8,750 9,000 8,310 923 7,762,430
15/05/2019 8,750 0.60 ▲ 6.86 8,180 8,750 8,750 1,947 17,036,250
14/05/2019 8,180 0.20 ▲ 2.44 8,000 8,560 8,180 2,465 20,163,700
13/05/2019 8,000 -0.10 ▼ -1.25 8,100 8,660 8,000 7,047 56,376,000
12/05/2019 8,100 -0.60 ▼ -7.41 8,690 8,580 8,100 2,033 16,467,300
10/05/2019 8,100 -0.60 ▼ -7.41 8,690 8,580 8,100 2,033 16,467,300
09/05/2019 8,690 0.00 ■■ 0.00 8,690 8,700 8,690 452 3,927,880
08/05/2019 8,690 0.20 ▲ 2.30 8,500 8,690 8,520 112 973,280
07/05/2019 8,500 -0.40 ▼ -4.71 8,890 8,890 8,440 3,462 29,427,000
06/05/2019 8,890 0.30 ▲ 3.37 8,610 8,890 8,530 2,958 26,296,620
05/05/2019 8,610 -0.10 ▼ -1.16 8,700 9,000 8,550 660 5,682,600
03/05/2019 8,610 -0.10 ▼ -1.16 8,700 9,000 8,550 660 5,682,600
02/05/2019 8,700 -0.20 ▼ -2.30 8,880 9,280 8,700 127 1,104,900
01/05/2019 8,880 0.60 ▲ 6.76 8,300 8,880 8,390 1,586 14,083,680
30/04/2019 8,880 0.60 ▲ 6.76 8,300 8,880 8,390 1,586 14,083,680
29/04/2019 8,880 0.60 ▲ 6.76 8,300 8,880 8,390 1,586 14,083,680
28/04/2019 8,880 0.60 ▲ 6.76 8,300 8,880 8,390 1,586 14,083,680
26/04/2019 8,880 0.60 ▲ 6.76 8,300 8,880 8,390 1,586 14,083,680
25/04/2019 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 2,368 19,654,400
24/04/2019 8,300 -0.30 ▼ -3.61 8,600 8,700 8,300 2,185 18,135,500
23/04/2019 8,600 0.20 ▲ 2.33 8,400 8,700 8,500 941 8,092,600
22/04/2019 8,400 -0.50 ▼ -5.95 8,890 8,700 8,400 656 5,510,400
21/04/2019 8,890 0.00 ■■ 0.00 8,900 8,900 8,630 730 6,489,700
19/04/2019 8,890 0.00 ■■ 0.00 8,900 8,900 8,630 730 6,489,700
18/04/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,620 584 5,197,600
17/04/2019 8,900 -0.60 ▼ -6.74 9,500 9,700 8,890 6,993 62,237,700
16/04/2019 9,500 0.20 ▲ 2.11 9,300 9,900 9,300 1,209 11,485,500
15/04/2019 9,300 0.60 ▲ 6.45 8,700 9,300 8,700 2,136 19,864,800
12/04/2019 9,300 0.60 ▲ 6.45 8,700 9,300 8,700 2,136 19,864,800
11/04/2019 8,700 0.10 ▲ 1.15 8,600 9,200 8,500 7,316 63,649,200
10/04/2019 8,600 -0.40 ▼ -4.65 9,020 9,290 8,540 1,762 15,153,200
09/04/2019 9,020 -0.30 ▼ -3.33 9,310 9,390 9,020 1,937 17,471,740
08/04/2019 9,310 -0.70 ▼ -7.52 10,000 10,300 9,300 7,215 67,171,650
05/04/2019 10,000 0.10 ▲ 1.00 9,940 10,500 9,330 2,720 27,200,000
04/04/2019 9,940 -0.70 ▼ -7.04 10,650 11,350 9,940 10,843 107,779,420
03/04/2019 10,650 -0.80 ▼ -7.51 11,450 11,050 10,650 15,207 161,954,550
02/04/2019 11,450 -0.90 ▼ -7.86 12,300 13,150 11,450 19,236 220,252,200
01/04/2019 12,300 0.80 ▲ 6.50 11,500 12,300 12,300 11,967 147,194,100
30/03/2019 6,100 0.14 ▲ 2.30 5,960 6,100 6,000 53,080 323,788,000
29/03/2019 11,500 0.80 ▲ 6.96 10,750 11,500 11,500 17,127 196,960,500
28/03/2019 10,750 0.70 ▲ 6.51 10,050 10,750 10,050 3,970 42,677,500
27/03/2019 10,050 0.70 ▲ 6.97 9,400 10,050 10,000 5,162 51,878,100
26/03/2019 9,400 0.20 ▲ 2.13 9,250 9,890 9,250 34,860 327,684,000
25/03/2019 9,250 0.40 ▲ 4.32 8,850 9,450 8,240 15,166 140,285,500
22/03/2019 8,850 -0.30 ▼ -3.39 9,100 9,710 8,850 27,751 245,596,350
21/03/2019 9,100 -0.20 ▼ -2.20 9,340 9,350 8,760 11,508 104,722,800
20/03/2019 9,340 0.60 ▲ 6.42 8,730 9,340 9,280 32,877 307,071,180
19/03/2019 8,730 0.20 ▲ 2.29 8,500 9,090 8,730 25,818 225,391,140
18/03/2019 8,500 0.20 ▲ 2.35 8,290 8,870 8,500 7,230 61,455,000
15/03/2019 8,290 0.10 ▲ 1.21 8,200 8,770 8,290 18,634 154,475,860
14/03/2019 8,200 -0.30 ▼ -3.66 8,500 8,450 8,060 3,307 27,117,400
13/03/2019 8,500 0.50 ▲ 5.88 8,020 8,500 8,500 100 850,000
12/03/2019 8,020 -0.50 ▼ -6.23 8,500 8,980 8,000 10,203 81,828,060
11/03/2019 8,500 -0.40 ▼ -4.71 8,870 9,000 8,480 1,360 11,560,000
08/03/2019 8,870 -0.10 ▼ -1.13 8,940 8,870 8,320 9,375 83,156,250
07/03/2019 8,940 -0.20 ▼ -2.24 9,130 9,130 8,600 6,854 61,274,760
06/03/2019 9,130 0.50 ▲ 5.48 8,600 9,180 8,040 717 6,546,210
05/03/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,000 22 189,200
04/03/2019 8,600 0.30 ▲ 3.49 8,340 8,600 7,900 889 7,645,400
01/03/2019 8,340 0.50 ▲ 6.00 7,800 8,340 8,310 10,024 83,600,160
28/02/2019 7,800 -0.40 ▼ -5.13 8,190 8,500 7,800 636 4,960,800
27/02/2019 8,190 -0.60 ▼ -7.33 8,800 8,800 8,190 643 5,266,170
26/02/2019 8,800 0.40 ▲ 4.55 8,360 8,800 7,910 212 1,865,600
25/02/2019 8,360 0.50 ▲ 5.98 7,820 8,360 7,700 39,174 327,494,640
22/02/2019 7,820 0.50 ▲ 6.39 7,310 7,820 7,790 3,468 27,119,760
21/02/2019 7,310 0.20 ▲ 2.74 7,110 7,600 7,250 5,543 40,519,330
20/02/2019 7,110 0.00 ■■ 0.00 7,100 7,580 7,100 760 5,403,600
19/02/2019 7,100 -0.40 ▼ -5.63 7,500 8,000 7,060 12,723 90,333,300
18/02/2019 7,500 -0.30 ▼ -4.00 7,810 7,990 7,500 1,039 7,792,500
15/02/2019 7,810 0.00 ■■ 0.00 7,790 7,890 7,490 400 3,124,000
14/02/2019 7,790 0.00 ■■ 0.00 7,800 7,790 7,790 2 15,580
13/02/2019 7,800 0.30 ▲ 3.85 7,500 7,800 7,490 6,750 52,650,000
12/02/2019 7,500 0.00 ■■ 0.00 7,540 7,990 7,500 1,986 14,895,000
11/02/2019 7,540 -0.50 ▼ -6.63 8,000 7,950 7,470 6,025 45,428,500
01/02/2019 8,000 0.50 ▲ 6.25 7,500 8,000 7,260 1,172 9,376,000
31/01/2019 7,500 -0.20 ▼ -2.67 7,650 8,000 7,250 9,964 74,730,000
30/01/2019 7,650 -0.50 ▼ -6.54 8,200 7,700 7,650 1,450 11,092,500
29/01/2019 8,200 0.20 ▲ 2.44 8,000 8,290 7,500 1,671 13,702,200
28/01/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,440 1,766 14,128,000
25/01/2019 8,000 0.50 ▲ 6.25 7,510 8,000 7,050 430 3,440,000
24/01/2019 7,510 -0.60 ▼ -7.99 8,070 8,600 7,510 2,456,000 18,444,560,000
23/01/2019 8,070 0.50 ▲ 6.20 7,550 8,070 8,050 10,368,000 83,669,760,000
22/01/2019 7,550 0.50 ▲ 6.62 7,060 7,550 7,400 16,480,000 124,424,000,000
21/01/2019 7,060 0.50 ▲ 7.08 6,600 7,060 6,990 11,710 82,672,600
19/01/2019 6,600 0.10 ▲ 1.52 6,510 6,960 6,600 5,133,000 33,877,800,000
18/01/2019 6,600 0.09 ▲ 1.36 6,510 6,960 6,600 51,330 338,778,000
17/01/2019 6,510 -0.39 ▼ -5.99 6,900 7,170 6,500 51,350 334,288,500
16/01/2019 6,900 0.40 ▲ 5.80 6,500 6,900 6,360 1,280 8,832,000
15/01/2019 6,500 -0.20 ▼ -3.08 6,700 7,130 6,400 34,920 226,980,000
14/01/2019 6,700 0.10 ▲ 1.49 6,600 6,700 6,350 4,330 29,011,000
11/01/2019 6,600 0.38 ▲ 5.76 6,600 6,990 6,600 6,020 39,732,000
10/01/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 850 5,610,000
09/01/2019 6,600 -0.28 ▼ -4.24 6,880 6,880 6,600 6,300 41,580,000
08/01/2019 6,880 0.18 ▲ 2.62 6,700 6,880 6,410 20,230 139,182,400
07/01/2019 6,700 0.03 ▲ 0.45 6,670 7,050 6,310 69,220 463,774,000
04/01/2019 6,670 -0.02 ▼ -0.30 6,690 6,670 6,300 12,130 80,907,100
03/01/2019 6,690 -0.01 ▼ -0.15 6,700 6,750 6,690 20 133,800
02/01/2019 6,700 -0.34 ▼ -5.07 6,700 7,000 6,350 540 3,618,000
30/12/2018 6,700 0.43 ▲ 6.42 6,270 6,700 6,650 82,840 555,028,000
28/12/2018 6,700 0.43 ▲ 6.42 6,270 6,700 6,650 82,840 555,028,000
27/12/2018 6,270 -0.23 ▼ -3.67 6,500 6,890 6,270 6,940 43,513,800
26/12/2018 6,500 0.27 ▲ 4.15 6,230 6,650 6,300 9,980 64,870,000
25/12/2018 6,230 -0.09 ▼ -1.44 6,320 6,500 6,200 28,950 180,358,500
24/12/2018 6,320 -0.35 ▼ -5.54 6,670 7,120 6,320 10,950 69,204,000
23/12/2018 6,670 0.43 ▲ 6.45 6,240 6,670 6,200 80,680 538,135,600
21/12/2018 6,670 0.43 ▲ 6.45 6,240 6,670 6,200 80,680 538,135,600
20/12/2018 6,240 -0.06 ▼ -0.96 6,300 6,700 6,100 19,390 120,993,600
19/12/2018 6,300 -0.20 ▼ -3.17 6,500 6,700 6,210 17,970 113,211,000
18/12/2018 6,500 -0.23 ▼ -3.54 6,730 6,990 6,300 41,120 267,280,000
17/12/2018 6,730 -0.37 ▼ -5.50 7,100 7,590 6,700 46,270 311,397,100
14/12/2018 7,100 -0.48 ▼ -6.76 7,580 8,110 7,100 1,171,040 8,314,384,000
13/12/2018 7,580 0.49 ▲ 6.46 7,090 7,580 7,150 302,370 2,291,964,600
12/12/2018 7,090 0.19 ▲ 2.68 6,900 7,380 6,600 320,690 2,273,692,100
11/12/2018 6,900 0.33 ▲ 4.78 6,570 7,020 6,900 143,780 992,082,000
10/12/2018 6,570 0.07 ▲ 1.07 6,500 6,950 6,520 406,060 2,667,814,200
07/12/2018 6,500 0.08 ▲ 1.23 6,420 6,860 6,420 179,370 1,165,905,000
06/12/2018 6,420 0.42 ▲ 6.54 6,000 6,420 6,420 12,850 82,497,000
05/12/2018 6,000 0.42 ▲ 7.00 6,000 6,420 5,900 38,410 230,460,000
04/12/2018 6,000 0.42 ▲ 7.00 6,000 6,420 5,900 89,250 535,500,000
03/12/2018 6,000 -0.10 ▼ -1.67 6,100 6,500 6,000 16,300 97,800,000
30/11/2018 6,100 0.14 ▲ 2.30 5,960 6,100 6,000 53,080 323,788,000
29/11/2018 5,960 0.06 ▲ 1.01 5,900 5,960 5,900 990 5,900,400
28/11/2018 5,900 -0.40 ▼ -6.78 6,300 6,150 5,900 42,600 251,340,000
27/11/2018 6,300 -0.40 ▼ -6.35 6,700 6,600 6,250 105,200 662,760,000
26/11/2018 6,700 -0.40 ▼ -5.97 7,100 6,900 6,650 3,520 23,584,000
25/11/2018 7,100 0.10 ▲ 1.41 7,000 7,100 7,000 10,000 71,000,000
23/11/2018 7,100 0.10 ▲ 1.41 7,000 7,100 7,000 10,000 71,000,000
22/11/2018 7,000 -0.10 ▼ -1.43 7,100 7,000 6,900 2,210 15,470,000
21/11/2018 7,100 0.10 ▲ 1.41 7,000 7,100 6,950 44,280 314,388,000
20/11/2018 7,000 -0.30 ▼ -4.29 7,000 7,000 6,690 20,970 146,790,000
19/11/2018 7,000 0.01 ▲ 0.14 6,990 7,000 6,990 29,260 204,820,000
16/11/2018 6,990 0.04 ▲ 0.57 6,950 6,990 6,990 20 139,800
15/11/2018 6,950 -0.45 ▼ -6.47 6,950 6,950 6,500 7,620 52,959,000
14/11/2018 6,950 0.05 ▲ 0.72 6,900 6,950 6,950 110 764,500
13/11/2018 6,900 0.10 ▲ 1.45 6,800 7,000 6,700 140,330 968,277,000
12/11/2018 6,800 0.30 ▲ 4.41 6,500 6,800 6,800 10 68,000
11/11/2018 6,500 -0.40 ▼ -6.15 6,900 6,600 6,450 11,170 72,605,000
09/11/2018 6,500 -0.40 ▼ -6.15 6,900 6,600 6,450 11,170 72,605,000
08/11/2018 6,900 0.38 ▲ 5.51 6,520 6,900 6,360 20 138,000
07/11/2018 6,520 -0.08 ▼ -1.23 6,600 7,050 6,510 15,160 98,843,200
06/11/2018 6,600 -0.30 ▼ -4.55 6,900 7,200 6,600 122,010 805,266,000
05/11/2018 6,900 0.30 ▲ 4.35 6,600 7,050 6,230 26,910 185,679,000
02/11/2018 6,600 -0.40 ▼ -6.06 7,000 7,000 6,600 51,390 339,174,000
01/11/2018 7,000 0.01 ▲ 0.14 6,990 7,000 7,000 10 70,000
31/10/2018 6,990 -0.09 ▼ -1.29 6,990 6,990 6,520 19,120 133,648,800
30/10/2018 6,990 0.41 ▲ 5.87 6,580 7,000 6,990 130 908,700
29/10/2018 6,580 -0.47 ▼ -7.14 7,050 7,050 6,580 42,220 277,807,600
26/10/2018 7,050 0.40 ▲ 5.67 6,650 7,050 6,250 510 3,595,500
25/10/2018 6,650 0.05 ▲ 0.75 6,600 7,060 6,600 491,150 3,266,147,500
24/10/2018 6,600 -0.05 ▼ -0.76 6,650 6,600 6,500 20,020 132,132,000
23/10/2018 6,650 -0.01 ▼ -0.15 6,660 6,650 6,650 330 2,194,500
22/10/2018 6,660 -0.02 ▼ -0.30 6,680 6,660 6,280 40 266,400
19/10/2018 6,680 0.02 ▲ 0.30 6,660 6,680 6,660 1,240 8,283,200
18/10/2018 6,660 0.01 ▲ 0.15 6,650 6,660 6,660 1,110 7,392,600
17/10/2018 6,650 -0.07 ▼ -1.05 6,720 6,650 6,350 520 3,458,000
16/10/2018 6,720 0.03 ▲ 0.45 6,690 6,790 6,500 420 2,822,400
15/10/2018 6,690 0.09 ▲ 1.35 6,600 6,740 6,260 2,100 14,049,000
12/10/2018 6,600 0.10 ▲ 1.52 6,600 6,800 6,180 87,150 575,190,000
11/10/2018 6,600 0.43 ▲ 6.52 6,170 6,600 6,020 22,050 145,530,000
10/10/2018 6,170 -0.33 ▼ -5.35 6,500 6,500 6,170 42,360 261,361,200
09/10/2018 6,500 0.40 ▲ 6.15 6,100 6,500 6,110 10,320 67,080,000
08/10/2018 6,100 -0.39 ▼ -6.39 6,490 6,600 6,100 34,170 208,437,000
05/10/2018 6,490 0.28 ▲ 4.31 6,210 6,490 6,220 990 6,425,100
04/10/2018 6,210 0.29 ▲ 4.67 6,210 6,500 6,210 17,670 109,730,700
03/10/2018 6,210 -0.09 ▼ -1.45 6,300 6,520 6,210 31,860 197,850,600
02/10/2018 6,300 0.20 ▲ 3.17 6,100 6,300 5,900 41,940 264,222,000
01/10/2018 6,100 0.10 ▲ 1.64 6,000 6,100 5,600 21,100 128,710,000
29/09/2018 6,000 -0.30 ▼ -5.00 6,300 6,300 6,000 54,200 325,200,000
28/09/2018 6,000 -0.30 ▼ -5.00 6,300 6,300 6,000 54,200 325,200,000
27/09/2018 6,300 -0.18 ▼ -2.86 6,300 6,370 6,110 1,440 9,072,000
26/09/2018 6,300 0.30 ▲ 4.76 6,000 6,370 5,850 49,400 311,220,000
25/09/2018 6,000 -0.26 ▼ -4.33 6,260 6,370 6,000 11,140 66,840,000
24/09/2018 6,260 -0.10 ▼ -1.60 6,360 6,680 6,200 10,010 62,662,600
23/09/2018 6,360 0.04 ▲ 0.63 6,360 6,650 6,350 23,410 148,887,600
21/09/2018 6,360 0.04 ▲ 0.63 6,360 6,650 6,350 23,410 148,887,600
20/09/2018 6,360 0.02 ▲ 0.31 6,340 6,400 6,300 81,650 519,294,000
19/09/2018 6,340 -0.01 ▼ -0.16 6,350 6,700 6,340 13,250 84,005,000
18/09/2018 6,350 -0.40 ▼ -6.30 6,750 6,750 6,300 55,530 352,615,500
17/09/2018 6,750 0.30 ▲ 4.44 6,450 6,750 6,350 570 3,847,500
14/09/2018 6,450 -0.15 ▼ -2.33 6,600 6,980 6,450 30,470 196,531,500
13/09/2018 6,600 0.05 ▲ 0.76 6,550 7,000 6,320 197,430 1,303,038,000
12/09/2018 6,550 -0.15 ▼ -2.29 6,700 7,160 6,510 542,680 3,554,554,000
11/09/2018 6,700 0.07 ▲ 1.04 6,630 6,700 6,400 11,970 80,199,000
10/09/2018 6,630 0.43 ▲ 6.49 6,200 6,630 5,960 12,400 82,212,000
07/09/2018 6,200 -0.35 ▼ -5.65 6,550 7,000 6,200 431,790 2,677,098,000
06/09/2018 6,550 0.35 ▲ 5.34 6,200 6,630 6,550 5,790 37,924,500
05/09/2018 6,200 -0.35 ▼ -5.65 6,550 7,000 6,200 1,952,920 12,108,104,000
04/09/2018 6,550 0.32 ▲ 4.89 6,230 6,660 5,870 214,980 1,408,119,000
31/08/2018 6,230 0.40 ▲ 6.42 5,830 6,230 6,200 214,710 1,337,643,300
30/08/2018 5,830 0.38 ▲ 6.52 5,450 5,830 5,810 21,750 126,802,500
29/08/2018 5,450 -0.25 ▼ -4.59 5,700 6,090 5,450 132,620 722,779,000
28/08/2018 5,700 -0.29 ▼ -5.09 5,990 6,200 5,700 30,990 176,643,000
27/08/2018 5,990 0.39 ▲ 6.51 5,600 5,990 5,500 182,800 1,094,972,000
24/08/2018 5,600 -0.10 ▼ -1.79 5,600 5,690 5,500 15,690 87,864,000
23/08/2018 5,600 0.30 ▲ 5.36 5,300 5,660 5,300 33,030 184,968,000
22/08/2018 5,300 0.25 ▲ 4.72 5,300 5,550 5,300 990 5,247,000
21/08/2018 5,300 -0.10 ▼ -1.89 5,400 5,300 5,100 21,030 111,459,000
20/08/2018 5,400 -0.05 ▼ -0.93 5,450 5,400 5,100 1,700 9,180,000
18/08/2018 5,450 0.02 ▲ 0.37 5,430 5,520 5,450 1,500 8,175,000
17/08/2018 5,450 0.02 ▲ 0.37 5,430 5,520 5,450 1,500 8,175,000
16/08/2018 5,430 0.07 ▲ 1.29 5,430 5,500 5,410 56,040 304,297,200
15/08/2018 5,430 0.23 ▲ 4.24 5,200 5,440 5,100 51,180 277,907,400
14/08/2018 5,200 0.15 ▲ 2.88 5,050 5,200 5,100 130 676,000
13/08/2018 5,050 -0.14 ▼ -2.77 5,190 5,050 5,000 6,100 30,805,000
10/08/2018 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 10 51,900
09/08/2018 5,190 -0.09 ▼ -1.73 5,190 5,200 5,000 2,100 10,899,000
08/08/2018 5,190 -0.01 ▼ -0.19 5,200 5,200 4,900 75,630 392,519,700
07/08/2018 5,200 0.01 ▲ 0.19 5,190 5,280 5,190 2,760 14,352,000
06/08/2018 5,190 0.03 ▲ 0.58 5,160 5,200 4,950 36,110 187,410,900
03/08/2018 5,160 0.03 ▲ 0.58 5,130 5,160 4,950 17,140 88,442,400
02/08/2018 5,130 0.08 ▲ 1.56 5,050 5,150 5,000 1,210 6,207,300
01/08/2018 5,050 -0.10 ▼ -1.98 5,150 5,440 4,910 22,530 113,776,500
31/07/2018 5,150 0.20 ▲ 3.88 4,950 5,150 4,900 21,510 110,776,500
30/07/2018 4,950 -0.25 ▼ -5.05 5,200 5,300 4,900 11,080 54,846,000
29/07/2018 5,200 0.31 ▲ 5.96 4,890 5,200 4,650 11,650 60,580,000
27/07/2018 5,200 0.31 ▲ 5.96 4,890 5,200 4,650 11,650 60,580,000
26/07/2018 4,890 0.28 ▲ 5.73 4,610 4,930 4,790 4,400 21,516,000
25/07/2018 4,610 -0.34 ▼ -7.38 4,950 5,050 4,610 24,800 114,328,000
24/07/2018 4,950 -0.05 ▼ -1.01 5,000 5,280 4,900 12,320 60,984,000
23/07/2018 5,000 -0.30 ▼ -6.00 5,300 5,590 4,990 9,430 47,150,000
22/07/2018 5,300 0.20 ▲ 3.77 5,100 5,300 4,910 57,580 305,174,000
20/07/2018 5,300 0.20 ▲ 3.77 5,100 5,300 4,910 57,580 305,174,000
19/07/2018 5,100 -0.30 ▼ -5.88 5,400 5,400 5,030 110,690 564,519,000
18/07/2018 5,400 -0.20 ▼ -3.70 5,600 5,890 5,300 12,660 68,364,000
17/07/2018 5,600 -0.39 ▼ -6.96 5,990 6,000 5,600 14,020 78,512,000
16/07/2018 5,990 0.38 ▲ 6.34 5,610 6,000 5,260 96,270 576,657,300
15/07/2018 5,610 -0.31 ▼ -5.53 5,920 6,330 5,520 79,400 445,434,000
13/07/2018 5,610 -0.31 ▼ -5.53 5,920 6,330 5,520 79,400 445,434,000
12/07/2018 5,920 0.35 ▲ 5.91 5,570 5,950 5,210 250 1,480,000
11/07/2018 5,570 -0.41 ▼ -7.36 5,980 6,100 5,570 22,590 125,826,300
10/07/2018 5,980 -0.44 ▼ -7.36 6,420 6,860 5,980 514,190 3,074,856,200
09/07/2018 6,420 0.42 ▲ 6.54 6,000 6,420 6,100 381,600 2,449,872,000
08/07/2018 6,000 0.19 ▲ 3.17 5,810 6,000 5,800 72,870 437,220,000
06/07/2018 6,000 0.19 ▲ 3.17 5,810 6,000 5,800 72,870 437,220,000
05/07/2018 5,810 0.38 ▲ 6.54 5,430 5,810 5,800 432,420 2,512,360,200
04/07/2018 5,430 0.35 ▲ 6.45 5,080 5,430 5,220 293,030 1,591,152,900
03/07/2018 5,080 0.33 ▲ 6.50 4,750 5,080 5,000 287,650 1,461,262,000
02/07/2018 4,750 -0.30 ▼ -6.32 5,050 5,150 4,750 64,210 304,997,500
01/07/2018 5,050 0.11 ▲ 2.18 4,940 0 0 110,040 555,702,000
29/06/2018 5,050 0.11 ▲ 2.18 4,940 5,220 4,900 110,040 555,702,000
28/06/2018 4,940 0.24 ▲ 4.86 4,700 5,000 4,550 15,090 74,544,600
27/06/2018 4,700 0.30 ▲ 6.38 4,400 4,700 4,400 248,360 1,167,292,000
26/06/2018 4,400 -0.10 ▼ -2.27 4,500 4,600 4,400 85,640 376,816,000
25/06/2018 4,500 0.08 ▲ 1.78 4,420 4,500 4,400 109,690 493,605,000
22/06/2018 4,420 -0.12 ▼ -2.71 4,420 4,440 4,300 48,820 215,784,400
21/06/2018 4,420 -0.01 ▼ -0.23 4,430 4,440 4,160 38,030 168,092,600
20/06/2018 4,430 0.04 ▲ 0.90 4,390 4,430 4,140 12,160 53,868,800
19/06/2018 4,390 -0.17 ▼ -3.87 4,560 4,390 4,250 16,960 74,454,400
18/06/2018 4,560 0.17 ▲ 3.73 4,390 4,570 4,260 6,420 29,275,200
17/06/2018 4,390 -0.11 ▼ -2.51 4,500 4,500 4,300 7,470 32,793,300
15/06/2018 4,390 -0.11 ▼ -2.51 4,500 4,500 4,300 7,470 32,793,300
14/06/2018 4,500 -0.03 ▼ -0.67 4,530 4,530 4,300 11,000 49,500,000
13/06/2018 4,530 -0.03 ▼ -0.66 4,560 4,550 4,300 24,270 109,943,100
12/06/2018 4,560 -0.02 ▼ -0.44 4,580 4,580 4,280 18,090 82,490,400
11/06/2018 4,580 -0.01 ▼ -0.22 4,590 4,580 4,360 2,620 11,999,600
10/06/2018 4,590 0.23 ▲ 5.01 4,360 4,660 4,360 10,430 47,873,700
08/06/2018 4,590 0.23 ▲ 5.01 4,360 4,660 4,360 10,430 47,873,700
07/06/2018 4,360 -0.17 ▼ -3.90 4,530 4,550 4,360 11,780 51,360,800
06/06/2018 4,530 -0.26 ▼ -5.74 4,530 4,630 4,220 49,600 224,688,000
05/06/2018 4,530 0.29 ▲ 6.40 4,240 4,530 4,230 40,440 183,193,200
04/06/2018 4,240 -0.01 ▼ -0.24 4,250 4,490 4,240 4,540 19,249,600
01/06/2018 4,250 -0.05 ▼ -1.18 4,250 4,300 4,200 102,560 435,880,000
31/05/2018 4,250 0.04 ▲ 0.94 4,250 4,360 4,240 38,930 165,452,500
30/05/2018 4,250 -0.05 ▼ -1.18 4,300 4,400 4,250 4,490 19,082,500
29/05/2018 4,300 0.01 ▲ 0.23 4,290 4,330 4,260 33,240 142,932,000
28/05/2018 4,290 -0.31 ▼ -7.23 4,600 4,400 4,280 72,230 309,866,700
25/05/2018 4,600 -0.20 ▼ -4.35 4,600 4,750 4,400 21,390 98,394,000
24/05/2018 4,600 0.11 ▲ 2.39 4,490 4,600 4,300 14,210 65,366,000
23/05/2018 4,490 0.02 ▲ 0.45 4,470 4,500 4,250 15,860 71,211,400
22/05/2018 4,470 -0.03 ▼ -0.67 4,500 4,490 4,300 30,100 134,547,000
21/05/2018 4,500 -0.02 ▼ -0.44 4,500 4,500 4,480 17,670 79,515,000
18/05/2018 4,500 -0.05 ▼ -1.11 4,550 4,500 4,350 45,830 206,235,000
17/05/2018 4,550 -0.13 ▼ -2.86 4,550 4,630 4,400 3,620 16,471,000
16/05/2018 4,550 -0.09 ▼ -1.98 4,640 4,700 4,430 10,450 47,547,500
15/05/2018 4,640 0.09 ▲ 1.94 4,550 4,780 4,260 38,450 178,408,000
14/05/2018 4,550 0.10 ▲ 2.20 4,450 4,740 4,500 40,730 185,321,500
11/05/2018 4,450 0.15 ▲ 3.37 4,300 4,450 4,300 6,950 30,927,500
10/05/2018 4,300 0.05 ▲ 1.16 4,300 4,500 4,300 13,630 58,609,000
09/05/2018 4,300 -0.20 ▼ -4.65 4,500 4,590 4,300 23,370 100,491,000
08/05/2018 4,500 0.20 ▲ 4.44 4,300 4,540 4,300 4,790 21,555,000
07/05/2018 4,300 0.03 ▲ 0.70 4,270 4,560 4,160 18,560 79,808,000
04/05/2018 4,270 0.16 ▲ 3.75 4,110 4,280 4,250 9,300 39,711,000
03/05/2018 4,110 0.04 ▲ 0.97 4,070 4,350 4,070 9,050 37,195,500
02/05/2018 4,070 -0.16 ▼ -3.93 4,230 4,510 3,940 20,660 84,086,200
30/04/2018 4,230 -0.31 ▼ -7.33 4,540 4,500 4,230 130,730 552,987,900
27/04/2018 4,230 -0.31 ▼ -7.33 4,540 4,500 4,230 130,730 552,987,900
26/04/2018 4,540 0.20 ▲ 4.41 4,340 4,640 4,050 13,650 61,971,000
25/04/2018 4,340 -0.32 ▼ -7.37 4,660 4,900 4,340 30,360 131,762,400
24/04/2018 4,340 -0.32 ▼ -7.37 4,660 4,900 4,340 30,360 131,762,400
23/04/2018 4,660 -0.33 ▼ -7.08 4,990 4,910 4,660 40,260 187,611,600
20/04/2018 4,990 0.13 ▲ 2.61 4,860 5,100 4,700 4,240 21,157,600
19/04/2018 4,860 0.15 ▲ 3.09 4,710 4,960 4,390 31,050 150,903,000
18/04/2018 4,710 -0.19 ▼ -4.03 4,900 4,890 4,560 50,630 238,467,300
13/04/2018 5,100 0.10 ▲ 1.96 5,000 5,250 4,990 41,590 212,109,000
12/04/2018 5,000 0.27 ▲ 5.40 5,000 5,290 5,000 35,870 179,350,000
11/04/2018 5,000 0.22 ▲ 4.40 4,780 5,110 4,820 59,830 299,150,000
10/04/2018 4,780 -0.34 ▼ -7.11 5,120 5,470 4,780 205,040 980,091,200
09/04/2018 5,120 0.33 ▲ 6.45 4,790 5,120 4,790 128,780 659,353,600
06/04/2018 4,790 0.31 ▲ 6.47 4,480 4,790 4,480 82,640 395,845,600
05/04/2018 4,480 -0.24 ▼ -5.36 4,720 5,000 4,400 190,650 854,112,000
04/04/2018 4,720 -0.35 ▼ -7.42 5,070 5,070 4,720 137,410 648,575,200
03/04/2018 5,070 -0.38 ▼ -7.50 5,450 5,100 5,070 259,580 1,316,070,600
02/04/2018 5,450 0.34 ▲ 6.24 5,110 5,460 5,110 163,080 888,786,000
30/03/2018 5,110 -0.20 ▼ -3.91 5,310 5,300 4,940 233,450 1,192,929,500
29/03/2018 5,310 -0.39 ▼ -7.34 5,700 5,600 5,310 1,084,170 5,756,942,700
28/03/2018 5,700 -0.42 ▼ -7.37 6,120 6,300 5,700 355,110 2,024,127,000
27/03/2018 6,120 -0.46 ▼ -7.52 6,580 6,500 6,120 484,030 2,962,263,600
26/03/2018 6,580 -0.49 ▼ -7.45 7,070 7,400 6,580 255,500 1,681,190,000
25/03/2018 7,070 0.46 ▲ 6.51 6,610 7,070 6,610 2,274,620 16,081,563,400
23/03/2018 7,070 0.46 ▲ 6.51 6,610 7,070 6,610 2,274,620 16,081,563,400
22/03/2018 6,610 0.43 ▲ 6.51 6,180 6,610 6,400 813,870 5,379,680,700
21/03/2018 6,180 0.40 ▲ 6.47 5,780 6,180 5,780 996,900 6,160,842,000
20/03/2018 5,780 0.37 ▲ 6.40 5,410 5,780 5,750 1,972,790 11,402,726,200
19/03/2018 5,410 0.35 ▲ 6.47 5,060 5,410 5,350 531,800 2,877,038,000
17/03/2018 5,060 0.33 ▲ 6.52 4,730 5,060 4,730 541,660 2,740,799,600
16/03/2018 5,060 0.33 ▲ 6.52 4,730 5,060 4,730 541,660 2,740,799,600
15/03/2018 4,730 0.07 ▲ 1.48 4,660 4,980 4,660 1,640,660 7,760,321,800
14/03/2018 4,660 0.30 ▲ 6.44 4,360 4,660 4,600 333,870 1,555,834,200
13/03/2018 4,360 0.28 ▲ 6.42 4,080 4,360 4,020 122,050 532,138,000
12/03/2018 4,080 -0.45 ▼ -11.03 4,530 4,830 4,300 273,010 1,113,880,800
11/03/2018 4,350 -0.18 ▼ -4.14 4,530 4,830 4,300 282,400 1,228,440,000
09/03/2018 4,350 -0.18 ▼ -4.14 4,530 4,830 4,300 282,400 1,228,440,000
08/03/2018 4,530 -0.19 ▼ -4.19 4,720 4,900 4,500 188,170 852,410,100
07/03/2018 4,720 -0.13 ▼ -2.75 4,850 5,170 4,710 390,810 1,844,623,200
06/03/2018 4,850 -0.18 ▼ -3.71 5,030 5,100 4,750 627,390 3,042,841,500
05/03/2018 5,030 0.32 ▲ 6.36 4,710 5,030 5,030 1,259,750 6,336,542,500
02/03/2018 4,710 0.30 ▲ 6.37 4,410 4,710 4,650 1,098,410 5,173,511,100
01/03/2018 4,410 0.28 ▲ 6.35 4,130 4,410 4,130 685,300 3,022,173,000
28/02/2018 4,130 -0.23 ▼ -5.57 4,360 4,660 4,130 956,370 3,949,808,100
27/02/2018 4,360 0.28 ▲ 6.42 4,080 4,360 4,300 565,240 2,464,446,400
26/02/2018 4,080 0.26 ▲ 6.37 3,820 4,080 3,860 458,230 1,869,578,400
25/02/2018 3,820 0.02 ▲ 0.52 3,800 4,060 3,820 200,960 767,667,200
23/02/2018 3,820 0.02 ▲ 0.52 3,800 4,060 3,820 200,960 767,667,200
22/02/2018 3,800 -0.20 ▼ -5.26 4,000 4,280 3,800 2,089,640 7,940,632,000
21/02/2018 4,000 0.26 ▲ 6.50 3,740 4,000 3,740 734,550 2,938,200,000
13/02/2018 3,740 0.24 ▲ 6.42 3,500 3,740 3,400 56,200 210,188,000
12/02/2018 3,500 0.11 ▲ 3.14 3,390 3,500 3,220 52,020 182,070,000
09/02/2018 3,390 0.22 ▲ 6.49 3,170 3,390 3,020 132,310 448,530,900
08/02/2018 3,170 0.14 ▲ 4.42 3,030 3,170 2,980 83,050 263,268,500
07/02/2018 3,030 -0.28 ▼ -9.24 3,310 3,290 3,000 112,020 339,420,600
06/02/2018 3,080 -0.23 ▼ -7.47 3,310 0 0 1,549,890 4,773,661,200
05/02/2018 3,310 -0.24 ▼ -7.25 3,550 3,560 3,310 442,210 1,463,715,100
04/02/2018 3,550 -0.26 ▼ -7.32 3,810 3,970 3,550 935,880 3,322,374,000
02/02/2018 3,550 -0.26 ▼ -7.32 3,810 3,970 3,550 935,880 3,322,374,000
01/02/2018 3,810 -0.05 ▼ -1.31 3,860 4,090 3,800 1,110,510 4,231,043,100
31/01/2018 3,860 -0.17 ▼ -4.40 4,030 4,300 3,850 5,348,250 20,644,245,000
30/01/2018 4,030 -0.07 ▼ -1.74 4,100 4,250 4,030 109,080 439,592,400
29/01/2018 4,100 -0.30 ▼ -7.32 4,400 4,610 4,100 277,580 1,138,078,000
28/01/2018 4,400 -0.10 ▼ -2.27 4,500 4,790 4,400 1,259,320 5,541,008,000
26/01/2018 4,400 -0.10 ▼ -2.27 4,500 4,790 4,400 1,259,320 5,541,008,000
25/01/2018 4,500 0.20 ▲ 4.44 4,300 4,600 4,320 2,004,780 9,021,510,000
24/01/2018 2,850 -1.21 ▼ -42.46 4,060 4,340 4,120 123,960 353,286,000
22/01/2018 4,300 0.24 ▲ 5.58 4,060 4,340 4,120 745,100 3,203,930,000
19/01/2018 4,060 -0.10 ▼ -2.46 4,160 4,270 4,060 373,370 1,515,882,200
18/01/2018 4,160 0.11 ▲ 2.64 4,050 4,200 4,010 246,100 1,023,776,000
17/01/2018 4,050 0.11 ▲ 2.72 3,940 4,150 3,940 213,860 866,133,000
16/01/2018 3,940 -0.26 ▼ -6.60 4,200 4,200 3,940 710,550 2,799,567,000
15/01/2018 4,200 -0.11 ▼ -2.62 4,310 4,400 4,110 526,240 2,210,208,000
12/01/2018 4,310 0.01 ▲ 0.23 4,300 4,600 4,000 1,963,900 8,464,409,000
11/01/2018 4,300 0.27 ▲ 6.28 4,030 4,310 4,000 1,500,220 6,450,946,000
10/01/2018 4,030 0.17 ▲ 4.22 4,030 4,310 4,030 3,416,130 13,767,003,900
09/01/2018 4,030 0.26 ▲ 6.45 3,770 4,030 4,000 1,184,700 4,774,341,000
08/01/2018 3,770 0.24 ▲ 6.37 3,530 3,770 3,750 626,910 2,363,450,700
05/01/2018 3,520 0.23 ▲ 6.53 3,300 3,530 3,530 536,280 1,887,705,600
04/01/2018 3,300 0.23 ▲ 6.97 3,300 3,530 3,210 2,034,320 6,713,256,000
03/01/2018 3,300 -0.13 ▼ -3.94 3,430 3,430 3,230 330,310 1,090,023,000
02/01/2018 3,430 0.03 ▲ 0.87 3,400 3,450 3,350 122,130 418,905,900
29/12/2017 3,400 -0.05 ▼ -1.47 3,450 3,500 3,260 211,790 720,086,000
28/12/2017 3,450 0.06 ▲ 1.74 3,390 3,510 3,400 120,250 414,862,500
27/12/2017 3,390 0.05 ▲ 1.47 3,340 3,550 3,340 176,940 599,826,600
26/12/2017 3,340 -0.01 ▼ -0.30 3,350 3,580 3,340 491,060 1,640,140,400
25/12/2017 3,350 -0.07 ▼ -2.09 3,420 3,600 3,300 584,020 1,956,467,000
22/12/2017 3,420 -0.20 ▼ -5.85 3,620 3,870 3,420 1,600,160 5,472,547,200
21/12/2017 3,620 -0.01 ▼ -0.28 3,630 3,700 3,500 353,510 1,279,706,200
20/12/2017 3,630 0.23 ▲ 6.34 3,400 3,630 3,300 1,045,620 3,795,600,600
19/12/2017 3,430 0.18 ▲ 5.25 3,250 3,470 3,300 318,730 1,093,243,900
18/12/2017 3,210 0.17 ▲ 5.30 3,040 3,250 3,200 203,600 653,556,000
16/12/2017 3,040 0.19 ▲ 6.25 2,850 3,040 3,040 199,140 605,385,600
15/12/2017 3,040 0.19 ▲ 6.25 2,850 3,040 3,040 144,930 440,587,200
14/12/2017 2,850 0.18 ▲ 6.32 2,670 2,850 2,670 87,240 248,634,000
13/12/2017 2,670 0.00 ■■ 0.00 2,670 2,670 2,670 5,220 13,937,400
12/12/2017 2,650 -0.04 ▼ -1.51 2,690 2,680 2,650 1,390 3,683,500
11/12/2017 2,770 -0.03 ▼ -1.08 2,800 2,770 2,730 1,050 2,908,500
08/12/2017 2,800 -0.02 ▼ -0.71 2,820 2,800 2,750 13,120 36,736,000
07/12/2017 2,820 -0.01 ▼ -0.35 2,820 2,850 2,760 31,390 88,519,800
05/12/2017 2,850 0.03 ▲ 1.06 2,890 2,890 2,750 153,050 436,192,500
04/12/2017 2,820 -0.07 ▼ -2.42 2,840 2,960 2,820 194,610 548,800,200
01/12/2017 2,890 0.02 ▲ 0.70 2,840 2,920 2,830 23,920 69,128,800
30/11/2017 2,870 0.01 ▲ 0.35 2,850 2,900 2,830 26,940 77,317,800
29/11/2017 2,860 -0.04 ▼ -1.38 2,900 2,920 2,850 77,380 221,306,800
28/11/2017 2,900 -0.06 ▼ -2.03 3,000 3,000 2,860 38,220 110,838,000
27/11/2017 2,960 0.11 ▲ 3.86 2,810 2,990 2,810 112,110 331,845,600
24/11/2017 2,850 0.00 ■■ 0.00 2,820 2,900 2,740 123,960 353,286,000
23/11/2017 2,850 -0.03 ▼ -1.04 2,880 2,940 2,850 58,240 165,984,000
22/11/2017 2,880 0.00 ■■ 0.00 2,900 2,970 2,870 72,030 207,446,400
21/11/2017 2,880 -0.04 ▼ -1.37 2,950 3,060 2,880 54,140 155,923,200
20/11/2017 2,920 0.08 ▲ 2.82 2,900 2,990 2,870 30,480 89,001,600
17/11/2017 2,840 0.00 ■■ 0.00 2,850 2,940 2,830 102,420 290,872,800
16/11/2017 2,840 -0.04 ▼ -1.39 2,950 2,950 2,790 120,620 342,560,800
15/11/2017 2,880 -0.08 ▼ -2.70 2,900 2,960 2,870 81,840 235,699,200
14/11/2017 2,960 -0.04 ▼ -1.33 2,990 3,000 2,900 55,610 164,605,600
13/11/2017 3,000 -0.04 ▼ -1.32 3,050 3,050 3,000 68,630 205,890,000
10/11/2017 3,040 0.19 ▲ 6.67 2,850 3,040 2,850 247,320 751,852,800
09/11/2017 2,850 0.00 ■■ 0.00 2,850 2,910 2,850 101,210 288,448,500
08/11/2017 2,850 0.05 ▲ 1.79 2,900 2,900 2,790 86,140 245,499,000
07/11/2017 2,800 -0.10 ▼ -3.45 2,960 2,960 2,780 31,990 89,572,000
06/11/2017 2,900 0.10 ▲ 3.57 2,680 2,920 2,680 32,000 92,800,000
03/11/2017 2,800 0.01 ▲ 0.36 2,790 2,800 2,650 125,150 350,420,000
02/11/2017 2,790 -0.20 ▼ -6.69 2,810 2,890 2,790 198,350 553,396,500
01/11/2017 2,990 -0.01 ▼ -0.33 2,850 3,100 2,840 42,830 128,061,700
31/10/2017 3,000 -0.01 ▼ -0.33 3,050 3,090 2,800 156,070 468,210,000
30/10/2017 3,010 0.19 ▲ 6.74 2,820 3,010 2,820 147,670 444,486,700
27/10/2017 2,820 -0.17 ▼ -5.69 2,920 2,950 2,790 334,730 943,938,600
26/10/2017 2,990 -0.04 ▼ -1.32 3,000 3,010 2,900 26,770 80,042,300
25/10/2017 3,030 0.00 ■■ 0.00 3,020 3,040 2,960 140,210 424,836,300
24/10/2017 3,030 0.03 ▲ 1.00 3,000 3,030 3,000 264,840 802,465,200
23/10/2017 3,000 -0.08 ▼ -2.60 3,080 3,110 3,000 169,630 508,890,000
20/10/2017 3,080 0.02 ▲ 0.65 3,100 3,110 3,050 80,840 248,987,200
19/10/2017 3,060 -0.06 ▼ -1.92 3,070 3,120 3,020 39,640 121,298,400
18/10/2017 3,120 -0.06 ▼ -1.89 3,120 3,130 3,050 175,230 546,717,600
17/10/2017 3,180 0.10 ▲ 3.25 3,020 3,190 3,020 190,910 607,093,800
16/10/2017 3,080 -0.02 ▼ -0.65 3,190 3,190 3,080 73,140 225,271,200
13/10/2017 3,100 -0.05 ▼ -1.59 3,250 3,250 3,010 43,940 136,214,000
12/10/2017 3,150 0.11 ▲ 3.62 3,020 3,180 2,980 267,050 841,207,500
11/10/2017 3,040 -0.09 ▼ -2.88 3,130 3,160 3,000 338,380 1,028,675,200
10/10/2017 3,130 -0.07 ▼ -2.19 3,200 3,220 3,130 40,070 125,419,100
09/10/2017 3,200 -0.03 ▼ -0.93 3,300 3,300 3,200 62,460 199,872,000
06/10/2017 3,230 -0.02 ▼ -0.62 3,200 3,310 3,200 126,660 409,111,800
05/10/2017 3,250 -0.10 ▼ -2.99 3,350 3,350 3,250 89,530 290,972,500
04/10/2017 3,350 0.20 ▲ 6.35 3,200 3,350 3,200 161,830 542,130,500
03/10/2017 3,150 -0.19 ▼ -5.69 3,340 3,340 3,110 344,650 1,085,647,500
02/10/2017 3,340 -0.06 ▼ -1.76 3,430 3,430 3,340 108,240 361,521,600
29/09/2017 3,400 0.00 ■■ 0.00 3,360 3,410 3,360 33,450 113,730,000
28/09/2017 3,400 0.00 ■■ 0.00 3,400 3,410 3,350 236,800 805,120,000
27/09/2017 3,400 0.00 ■■ 0.00 3,450 3,450 3,350 125,660 427,244,000
26/09/2017 3,400 -0.07 ▼ -2.02 3,400 3,480 3,370 195,720 665,448,000
25/09/2017 3,470 -0.05 ▼ -1.42 3,550 3,550 3,410 88,110 305,741,700
22/09/2017 3,520 -0.02 ▼ -0.56 3,540 3,560 3,470 95,340 335,596,800
21/09/2017 3,540 0.14 ▲ 4.12 3,450 3,600 3,360 124,770 441,685,800
20/09/2017 3,400 -0.06 ▼ -1.73 3,480 3,480 3,360 490,550 1,667,870,000
19/09/2017 3,460 -0.05 ▼ -1.42 3,510 3,520 3,430 325,240 1,125,330,400
18/09/2017 3,510 -0.13 ▼ -3.57 3,590 3,640 3,480 281,930 989,574,300
15/09/2017 3,640 -0.05 ▼ -1.36 3,690 3,710 3,460 162,000 589,680,000
14/09/2017 3,690 0.09 ▲ 2.50 3,570 3,700 3,520 117,720 434,386,800
13/09/2017 3,600 -0.20 ▼ -5.26 3,700 3,800 3,590 270,770 974,772,000
12/09/2017 3,800 0.07 ▲ 1.88 3,760 3,980 3,600 543,800 2,066,440,000
11/09/2017 3,730 0.24 ▲ 6.88 3,490 3,730 3,470 852,140 3,178,482,200
08/09/2017 3,490 0.09 ▲ 2.65 3,450 3,500 3,410 142,310 496,661,900
07/09/2017 3,400 0.05 ▲ 1.49 3,350 3,460 3,350 411,230 1,398,182,000
06/09/2017 3,350 -0.06 ▼ -1.76 3,450 3,450 3,350 175,100 586,585,000
05/09/2017 3,410 0.04 ▲ 1.19 3,370 3,410 3,300 303,390 1,034,559,900
01/09/2017 3,370 -0.01 ▼ -0.30 3,390 3,390 3,290 118,450 399,176,500
31/08/2017 3,380 -0.02 ▼ -0.59 3,400 3,400 3,320 293,100 990,678,000
30/08/2017 3,400 0.07 ▲ 2.10 3,400 3,400 3,270 365,920 1,244,128,000
29/08/2017 3,330 0.04 ▲ 1.22 3,290 3,420 3,240 235,870 785,447,100
28/08/2017 3,290 -0.04 ▼ -1.20 3,350 3,350 3,270 396,160 1,303,366,400
25/08/2017 3,330 -0.05 ▼ -1.48 3,350 3,370 3,270 339,380 1,130,135,400
24/08/2017 3,380 -0.05 ▼ -1.46 3,400 3,460 3,320 293,370 991,590,600
23/08/2017 3,430 -0.04 ▼ -1.15 3,490 3,490 3,300 236,060 809,685,800
22/08/2017 3,470 0.06 ▲ 1.76 3,410 3,560 3,410 406,680 1,411,179,600
21/08/2017 3,410 -0.06 ▼ -1.73 3,470 3,470 3,360 185,150 631,361,500
18/08/2017 3,470 -0.05 ▼ -1.42 3,560 3,560 3,300 92,620 321,391,400
17/08/2017 3,520 0.08 ▲ 2.33 3,210 3,670 3,210 770,030 2,710,505,600
16/08/2017 3,440 -0.25 ▼ -6.78 3,690 3,690 3,440 509,320 1,752,060,800
15/08/2017 3,690 -0.10 ▼ -2.64 3,780 3,800 3,660 340,830 1,257,662,700
14/08/2017 3,790 0.03 ▲ 0.80 3,760 3,860 3,720 188,820 715,627,800
11/08/2017 3,760 0.02 ▲ 0.53 3,740 3,890 3,700 296,900 1,116,344,000
10/08/2017 3,740 -0.11 ▼ -2.86 3,670 3,900 3,670 508,960 1,903,510,400
09/08/2017 3,850 -0.20 ▼ -4.94 4,200 4,300 3,780 717,450 2,762,182,500
08/08/2017 4,050 0.26 ▲ 6.86 3,800 4,050 3,800 978,380 3,962,439,000
07/08/2017 3,790 0.24 ▲ 6.76 3,610 3,790 3,470 1,180,020 4,472,275,800
04/08/2017 3,550 0.05 ▲ 1.43 3,500 3,630 3,500 701,700 2,491,035,000
03/08/2017 3,500 -0.07 ▼ -1.96 3,330 3,800 3,330 2,737,040 9,579,640,000
02/08/2017 3,570 -0.26 ▼ -6.79 3,570 3,570 3,570 357,720 1,277,060,400
01/08/2017 3,830 -0.28 ▼ -6.81 3,830 3,830 3,830 583,310 2,234,077,300
31/07/2017 4,110 -0.28 ▼ -6.38 4,320 4,370 4,090 1,062,680 4,367,614,800
28/07/2017 4,390 -0.09 ▼ -2.01 4,530 4,530 4,320 605,380 2,657,618,200
27/07/2017 4,480 -0.10 ▼ -2.18 4,580 4,590 4,480 445,570 1,996,153,600
26/07/2017 4,580 0.06 ▲ 1.33 4,520 4,590 4,400 735,430 3,368,269,400
25/07/2017 4,520 0.06 ▲ 1.35 4,550 4,580 4,500 1,026,450 4,639,554,000
24/07/2017 4,460 0.12 ▲ 2.76 4,340 4,630 4,330 1,310,890 5,846,569,400
21/07/2017 4,340 -0.11 ▼ -2.47 4,430 4,700 4,200 552,680 2,398,631,200
20/07/2017 4,450 -0.22 ▼ -4.71 4,660 4,690 4,400 424,170 1,887,556,500
19/07/2017 4,670 0.29 ▲ 6.62 4,480 4,680 4,480 1,727,050 8,065,323,500
18/07/2017 4,380 0.28 ▲ 6.83 4,100 4,380 4,060 1,417,330 6,207,905,400
17/07/2017 4,100 0.00 ■■ 0.00 4,100 4,170 4,070 375,900 1,541,190,000
14/07/2017 4,100 -0.08 ▼ -1.91 4,100 4,170 4,070 483,200 1,981,120,000
13/07/2017 4,180 -0.02 ▼ -0.48 4,220 4,230 4,110 377,460 1,577,782,800
12/07/2017 4,200 0.00 ■■ 0.00 4,050 4,250 4,050 353,400 1,484,280,000
11/07/2017 4,200 0.25 ▲ 6.33 3,950 4,220 3,950 1,085,800 4,560,360,000
10/07/2017 3,950 -0.25 ▼ -5.95 4,200 4,290 3,950 695,540 2,747,383,000
07/07/2017 4,200 -0.18 ▼ -4.11 4,400 4,400 4,200 812,300 3,411,660,000
06/07/2017 4,380 0.00 ■■ 0.00 4,390 4,480 4,320 608,720 2,666,193,600
05/07/2017 4,380 0.23 ▲ 5.54 4,220 4,400 4,150 1,719,080 7,529,570,400
04/07/2017 4,150 0.04 ▲ 0.97 4,200 4,230 4,010 746,610 3,098,431,500
03/07/2017 4,110 0.12 ▲ 3.01 4,000 4,230 3,900 885,520 3,639,487,200
30/06/2017 3,990 -0.03 ▼ -0.75 3,980 4,030 3,960 411,350 1,641,286,500
29/06/2017 4,020 0.03 ▲ 0.75 3,990 4,150 3,960 826,450 3,322,329,000
28/06/2017 3,990 0.04 ▲ 1.01 3,910 4,040 3,910 864,430 3,449,075,700
27/06/2017 3,950 -0.29 ▼ -6.84 4,200 4,350 3,950 979,850 3,870,407,500
26/06/2017 4,240 0.26 ▲ 6.53 3,980 4,250 3,970 1,048,220 4,444,452,800
23/06/2017 3,980 -0.21 ▼ -5.01 3,970 4,200 3,900 1,734,150 6,901,917,000
22/06/2017 4,190 -0.31 ▼ -6.89 4,500 4,600 4,190 1,341,110 5,619,250,900
21/06/2017 4,500 0.28 ▲ 6.64 4,220 4,510 4,160 1,433,170 6,449,265,000
20/06/2017 4,220 0.27 ▲ 6.84 3,970 4,220 3,970 1,591,340 6,715,454,800
19/06/2017 3,950 0.21 ▲ 5.61 4,000 4,000 3,880 1,534,670 6,061,946,500
16/06/2017 3,740 0.11 ▲ 3.03 3,550 3,790 3,470 840,990 3,145,302,600
15/06/2017 3,630 0.01 ▲ 0.28 3,430 3,850 3,430 711,940 2,584,342,200
14/06/2017 3,620 0.22 ▲ 6.47 3,600 3,630 3,550 2,088,940 7,561,962,800
13/06/2017 3,400 0.22 ▲ 6.92 3,170 3,400 2,960 2,032,130 6,909,242,000
12/06/2017 3,180 -0.21 ▼ -6.19 3,200 3,350 3,180 966,450 3,073,311,000
09/06/2017 3,390 -0.24 ▼ -6.61 3,500 3,580 3,380 1,963,650 6,656,773,500
08/06/2017 3,630 -0.07 ▼ -1.89 3,610 3,850 3,610 444,050 1,611,901,500
07/06/2017 3,700 -0.18 ▼ -4.64 3,650 3,760 3,610 2,410,800 8,919,960,000
06/06/2017 3,880 0.17 ▲ 4.58 3,960 3,960 3,460 2,207,140 8,563,703,200
05/06/2017 3,710 0.24 ▲ 6.92 3,710 3,710 3,710 209,030 775,501,300
02/06/2017 3,470 -0.26 ▼ -6.97 3,470 3,980 3,470 5,108,730 17,727,293,100
01/06/2017 3,730 -0.28 ▼ -6.98 3,730 3,730 3,730 29,490 109,997,700
31/05/2017 4,010 -0.30 ▼ -6.96 4,010 4,010 4,010 86,840 348,228,400
30/05/2017 4,310 -0.32 ▼ -6.91 4,310 4,310 4,310 274,120 1,181,457,200
29/05/2017 4,630 -0.34 ▼ -6.84 5,310 5,310 4,630 4,540,530 21,022,653,900
26/05/2017 4,970 0.32 ▲ 6.88 4,970 4,970 4,970 77,230 383,833,100
25/05/2017 4,650 0.30 ▲ 6.90 4,650 4,650 4,650 52,930 246,124,500
24/05/2017 4,350 0.28 ▲ 6.88 4,350 4,350 4,350 199,270 866,824,500
23/05/2017 4,070 0.26 ▲ 6.82 4,070 4,070 4,070 274,730 1,118,151,100
22/05/2017 3,810 0.24 ▲ 6.72 3,810 3,810 3,810 198,810 757,466,100
19/05/2017 3,570 0.23 ▲ 6.89 3,570 3,570 3,570 164,280 586,479,600
18/05/2017 3,340 0.21 ▲ 6.71 3,340 3,340 3,340 269,090 898,760,600
17/05/2017 3,130 0.20 ▲ 6.83 2,990 3,130 2,950 2,020,820 6,325,166,600
16/05/2017 2,930 0.19 ▲ 6.93 2,930 2,930 2,720 3,979,290 11,659,319,700
15/05/2017 2,740 0.17 ▲ 6.61 2,740 2,740 2,740 114,170 312,825,800
09/05/2017 2,370 0.15 ▲ 6.76 2,370 2,370 2,360 532,720 1,262,546,400
08/05/2017 2,220 0.14 ▲ 6.73 2,180 2,220 2,150 589,970 1,309,733,400
05/05/2017 2,080 -0.04 ▼ -1.89 2,120 2,150 2,080 160,300 333,424,000
04/05/2017 2,120 0.06 ▲ 2.91 2,100 2,180 2,100 395,560 838,587,200
03/05/2017 2,060 0.13 ▲ 6.74 1,970 2,060 1,970 481,860 992,631,600
28/04/2017 1,930 0.01 ▲ 0.52 1,910 1,980 1,910 77,700 149,961,000
27/04/2017 1,920 0.00 ■■ 0.00 1,920 1,930 1,910 137,660 264,307,200
26/04/2017 1,920 0.01 ▲ 0.52 1,940 1,960 1,900 110,510 212,179,200
25/04/2017 1,910 0.00 ■■ 0.00 1,940 1,960 1,910 32,720 62,495,200
24/04/2017 1,910 -0.03 ▼ -1.55 1,950 1,990 1,890 58,540 111,811,400
21/04/2017 1,940 0.00 ■■ 0.00 1,950 1,950 1,930 9,880 19,167,200
20/04/2017 1,940 0.01 ▲ 0.52 1,910 1,940 1,910 81,500 158,110,000
19/04/2017 1,930 -0.01 ▼ -0.52 1,900 1,930 1,900 176,110 339,892,300
18/04/2017 1,940 0.00 ■■ 0.00 1,910 1,940 1,880 399,160 774,370,400
17/04/2017 1,940 -0.05 ▼ -2.51 1,980 1,990 1,920 225,210 436,907,400
14/04/2017 1,990 0.00 ■■ 0.00 1,950 1,990 1,930 116,860 232,551,400
13/04/2017 1,990 -0.04 ▼ -1.97 2,010 2,030 1,960 42,120 83,818,800
12/04/2017 2,030 -0.02 ▼ -0.98 2,000 2,050 1,950 88,550 179,756,500
11/04/2017 2,050 0.00 ■■ 0.00 2,020 2,070 2,000 40,580 83,189,000
10/04/2017 2,050 0.02 ▲ 0.99 2,020 2,050 2,000 89,410 183,290,500
07/04/2017 2,030 0.00 ■■ 0.00 2,030 2,050 2,000 49,000 99,470,000
05/04/2017 2,030 0.00 ■■ 0.00 2,080 2,080 2,000 71,400 144,942,000
04/04/2017 2,030 0.01 ▲ 0.50 2,020 2,100 2,020 59,470 120,724,100
03/04/2017 2,020 -0.10 ▼ -4.72 2,100 2,150 2,010 132,810 268,276,200
31/03/2017 2,120 0.01 ▲ 0.47 2,150 2,150 2,080 131,710 279,225,200
30/03/2017 2,110 0.04 ▲ 1.93 2,070 2,210 2,060 255,010 538,071,100
29/03/2017 2,070 0.01 ▲ 0.49 2,060 2,090 2,040 23,060 47,734,200
28/03/2017 2,060 0.06 ▲ 3.00 2,020 2,080 2,000 53,200 109,592,000
27/03/2017 2,000 -0.03 ▼ -1.48 2,030 2,060 1,990 66,280 132,560,000
24/03/2017 2,030 0.03 ▲ 1.50 2,000 2,050 1,980 83,190 168,875,700
23/03/2017 2,000 0.00 ■■ 0.00 2,040 2,040 1,990 27,650 55,300,000
22/03/2017 2,000 0.00 ■■ 0.00 2,040 2,050 1,980 159,260 318,520,000
21/03/2017 2,000 -0.06 ▼ -2.91 2,090 2,090 2,000 172,390 344,780,000
20/03/2017 2,060 0.00 ■■ 0.00 2,140 2,140 2,060 105,610 217,556,600
17/03/2017 2,060 0.01 ▲ 0.49 2,060 2,100 2,050 104,800 215,888,000
16/03/2017 2,050 0.02 ▲ 0.99 2,030 2,140 2,030 100,980 207,009,000
15/03/2017 2,030 -0.06 ▼ -2.87 2,100 2,100 2,020 76,520 155,335,600
14/03/2017 2,090 -0.03 ▼ -1.42 2,130 2,130 2,050 106,380 222,334,200
13/03/2017 2,120 0.02 ▲ 0.95 2,090 2,120 2,060 58,640 124,316,800
10/03/2017 2,100 -0.05 ▼ -2.33 2,120 2,150 2,100 49,520 103,992,000
09/03/2017 2,150 0.03 ▲ 1.42 2,170 2,190 2,120 88,740 190,791,000
08/03/2017 2,120 0.07 ▲ 3.41 2,060 2,190 2,050 218,610 463,453,200
07/03/2017 2,050 0.00 ■■ 0.00 2,040 2,140 2,040 165,880 340,054,000
06/03/2017 2,050 -0.08 ▼ -3.76 2,150 2,150 2,050 216,870 444,583,500
03/03/2017 2,130 0.00 ■■ 0.00 2,170 2,170 2,100 41,180 87,713,400
02/03/2017 2,130 -0.02 ▼ -0.93 2,140 2,170 2,110 180,240 383,911,200
01/03/2017 2,150 0.00 ■■ 0.00 2,130 2,170 2,100 162,820 350,063,000
28/02/2017 2,150 0.01 ▲ 0.47 2,130 2,210 2,130 195,320 419,938,000
27/02/2017 2,140 -0.04 ▼ -1.83 2,160 2,160 2,090 199,830 427,636,200
24/02/2017 2,180 -0.03 ▼ -1.36 2,200 2,200 2,100 458,290 999,072,200
23/02/2017 2,210 -0.09 ▼ -3.91 2,300 2,300 2,150 458,170 1,012,555,700
22/02/2017 2,300 0.05 ▲ 2.22 2,300 2,330 2,260 399,890 919,747,000
21/02/2017 2,250 0.14 ▲ 6.64 2,110 2,250 2,100 642,340 1,445,265,000
20/02/2017 2,110 -0.06 ▼ -2.76 2,170 2,170 2,070 366,040 772,344,400
17/02/2017 2,170 0.10 ▲ 4.83 2,200 2,200 2,070 933,660 2,026,042,200
16/02/2017 2,070 0.13 ▲ 6.70 1,960 2,070 1,930 633,940 1,312,255,800
15/02/2017 1,940 0.00 ■■ 0.00 1,940 1,960 1,930 154,480 299,691,200
14/02/2017 1,940 -0.03 ▼ -1.52 1,970 1,970 1,930 283,830 550,630,200
13/02/2017 1,970 0.07 ▲ 3.68 1,900 2,020 1,900 218,890 431,213,300
10/02/2017 1,900 -0.06 ▼ -3.06 1,930 1,960 1,900 164,170 311,923,000
09/02/2017 1,960 0.00 ■■ 0.00 1,960 1,960 1,930 203,000 397,880,000
08/02/2017 1,960 -0.03 ▼ -1.51 2,000 2,000 1,960 97,720 191,531,200
07/02/2017 1,990 -0.01 ▼ -0.50 1,930 2,000 1,900 608,790 1,211,492,100
06/02/2017 2,000 0.07 ▲ 3.63 1,900 2,000 1,860 156,700 313,400,000
03/02/2017 1,930 -0.07 ▼ -3.50 1,900 1,980 1,880 227,600 439,268,000
02/02/2017 2,000 -0.03 ▼ -1.48 2,040 2,040 1,990 107,350 214,700,000
25/01/2017 2,030 0.00 ■■ 0.00 2,030 2,050 1,960 229,230 465,336,900
24/01/2017 2,030 0.03 ▲ 1.50 2,140 2,140 1,960 1,133,880 2,301,776,400
23/01/2017 2,000 0.13 ▲ 6.95 2,000 2,000 2,000 70,360 140,720,000
20/01/2017 1,870 0.12 ▲ 6.86 1,870 1,870 1,870 44,030 82,336,100
19/01/2017 1,750 0.11 ▲ 6.71 1,690 1,750 1,690 121,320 212,310,000
18/01/2017 1,640 0.00 ■■ 0.00 1,640 1,650 1,600 42,520 69,732,800
17/01/2017 1,640 0.00 ■■ 0.00 1,640 1,670 1,630 9,720 15,940,800
16/01/2017 1,640 0.02 ▲ 1.23 1,610 1,680 1,610 35,560 58,318,400
13/01/2017 1,620 -0.05 ▼ -2.99 1,600 1,660 1,600 30,760 49,831,200
12/01/2017 1,670 -0.01 ▼ -0.60 1,660 1,690 1,580 23,470 39,194,900
11/01/2017 1,680 0.02 ▲ 1.20 1,750 1,750 1,660 18,090 30,391,200
10/01/2017 1,660 0.00 ■■ 0.00 1,600 1,690 1,600 36,780 61,054,800
09/01/2017 1,660 0.04 ▲ 2.47 1,610 1,680 1,590 70,380 116,830,800
06/01/2017 1,620 -0.03 ▼ -1.82 1,640 1,650 1,620 35,120 56,894,400
05/01/2017 1,650 -0.03 ▼ -1.79 1,650 1,670 1,640 37,200 61,380,000
04/01/2017 1,680 0.00 ■■ 0.00 1,690 1,700 1,630 46,190 77,599,200
03/01/2017 1,680 -0.01 ▼ -0.59 1,700 1,700 1,680 70,830 118,994,400
30/12/2016 1,690 -0.02 ▼ -1.17 1,710 1,710 1,690 1,050 1,774,500
29/12/2016 1,710 -0.02 ▼ -1.16 1,710 1,730 1,700 44,250 75,667,500
28/12/2016 1,730 -0.01 ▼ -0.57 1,700 1,730 1,700 26,300 45,499,000
27/12/2016 1,740 -0.01 ▼ -0.57 1,730 1,740 1,670 54,130 94,186,200
26/12/2016 1,750 -0.02 ▼ -1.13 1,760 1,760 1,700 21,050 36,837,500
23/12/2016 1,770 0.03 ▲ 1.72 1,740 1,770 1,720 20,120 35,612,400
22/12/2016 1,740 -0.06 ▼ -3.33 1,750 1,800 1,740 73,400 127,716,000
21/12/2016 1,800 0.04 ▲ 2.27 1,750 1,800 1,750 120,880 217,584,000
20/12/2016 1,760 0.01 ▲ 0.57 1,750 1,760 1,740 38,730 68,164,800
19/12/2016 1,750 0.00 ■■ 0.00 1,750 1,750 1,750 2,360 4,130,000
16/12/2016 1,750 0.01 ▲ 0.57 1,770 1,770 1,740 41,660 72,905,000
15/12/2016 1,740 0.00 ■■ 0.00 1,760 1,760 1,730 22,350 38,889,000
14/12/2016 1,740 -0.03 ▼ -1.69 1,770 1,790 1,730 25,740 44,787,600
13/12/2016 1,770 0.04 ▲ 2.31 1,820 1,820 1,730 18,600 32,922,000
12/12/2016 1,730 0.01 ▲ 0.58 1,750 1,750 1,720 41,280 71,414,400
09/12/2016 1,720 -0.03 ▼ -1.71 1,740 1,740 1,720 60,780 104,541,600
08/12/2016 1,750 -0.02 ▼ -1.13 1,760 1,760 1,730 81,870 143,272,500
07/12/2016 1,770 0.00 ■■ 0.00 1,770 1,770 1,750 113,690 201,231,300
06/12/2016 1,770 0.00 ■■ 0.00 1,790 1,790 1,710 154,480 273,429,600
05/12/2016 1,770 0.00 ■■ 0.00 1,780 1,790 1,770 32,190 56,976,300
02/12/2016 1,770 -0.04 ▼ -2.21 1,800 1,800 1,760 43,690 77,331,300
01/12/2016 1,810 0.01 ▲ 0.56 1,790 1,810 1,780 73,190 132,473,900
30/11/2016 1,800 0.02 ▲ 1.12 1,780 1,800 1,770 168,260 302,868,000
29/11/2016 1,780 -0.02 ▼ -1.11 1,800 1,800 1,780 37,300 66,394,000
28/11/2016 1,800 0.00 ■■ 0.00 1,840 1,840 1,800 138,460 249,228,000
25/11/2016 1,800 -0.01 ▼ -0.55 1,830 1,830 1,790 61,370 110,466,000
24/11/2016 1,810 -0.03 ▼ -1.63 1,820 1,830 1,800 190,930 345,583,300
23/11/2016 1,840 -0.01 ▼ -0.54 1,870 1,880 1,810 72,550 133,492,000
22/11/2016 1,850 0.00 ■■ 0.00 1,810 1,850 1,810 38,300 70,855,000
21/11/2016 1,850 0.00 ■■ 0.00 1,820 1,850 1,810 50,820 94,017,000
18/11/2016 1,850 -0.01 ▼ -0.54 1,830 1,850 1,820 41,420 76,627,000
17/11/2016 1,860 0.00 ■■ 0.00 1,880 1,890 1,840 37,350 69,471,000
16/11/2016 1,860 0.00 ■■ 0.00 1,860 1,860 1,840 60,650 112,809,000
15/11/2016 1,860 0.01 ▲ 0.54 1,850 1,930 1,820 127,920 237,931,200
14/11/2016 1,850 0.00 ■■ 0.00 1,890 1,890 1,820 12,680 23,458,000
11/11/2016 1,850 0.00 ■■ 0.00 1,850 1,850 1,810 150,440 278,314,000
10/11/2016 1,850 0.05 ▲ 2.78 1,890 1,890 1,810 98,670 182,539,500
09/11/2016 1,800 -0.05 ▼ -2.70 1,820 1,860 1,800 59,210 106,578,000
08/11/2016 1,850 0.00 ■■ 0.00 1,850 1,850 1,830 14,440 26,714,000
07/11/2016 1,850 0.03 ▲ 1.65 1,870 1,870 1,830 5,110 9,453,500
04/11/2016 1,820 -0.01 ▼ -0.55 1,830 1,840 1,810 47,720 86,850,400
03/11/2016 1,830 0.00 ■■ 0.00 1,840 1,840 1,790 104,060 190,429,800
02/11/2016 1,830 -0.06 ▼ -3.17 1,850 1,890 1,820 8,050 14,731,500
01/11/2016 1,890 0.00 ■■ 0.00 1,920 1,920 1,810 105,930 200,207,700
31/10/2016 1,890 -0.08 ▼ -4.06 2,000 2,000 1,890 143,750 271,687,500
28/10/2016 1,970 0.01 ▲ 0.51 2,030 2,030 1,910 64,630 127,321,100
27/10/2016 1,960 0.04 ▲ 2.08 2,040 2,040 1,950 276,650 542,234,000
26/10/2016 1,920 0.00 ■■ 0.00 1,930 1,930 1,890 318,180 610,905,600
25/10/2016 1,920 0.00 ■■ 0.00 1,920 1,920 1,870 202,450 388,704,000
24/10/2016 1,920 -0.01 ▼ -0.52 1,900 1,930 1,860 50,450 96,864,000
21/10/2016 1,930 -0.02 ▼ -1.03 1,900 1,930 1,900 35,650 68,804,500
20/10/2016 1,950 0.02 ▲ 1.04 1,900 1,950 1,870 261,170 509,281,500
19/10/2016 1,930 -0.03 ▼ -1.53 1,930 1,950 1,880 47,680 92,022,400
18/10/2016 1,960 0.00 ■■ 0.00 1,900 1,960 1,900 26,500 51,940,000
17/10/2016 1,960 -0.01 ▼ -0.51 1,980 1,990 1,900 142,330 278,966,800
14/10/2016 1,970 0.01 ▲ 0.51 1,950 1,990 1,950 56,890 112,073,300
13/10/2016 1,960 -0.04 ▼ -2.00 1,980 1,990 1,940 76,130 149,214,800
12/10/2016 2,000 0.09 ▲ 4.71 1,910 2,040 1,910 171,230 342,460,000
11/10/2016 1,910 -0.02 ▼ -1.04 1,940 1,940 1,850 20,190 38,562,900
10/10/2016 1,930 0.03 ▲ 1.58 1,930 1,930 1,900 120,120 231,831,600
07/10/2016 1,900 0.00 ■■ 0.00 1,930 1,950 1,800 30,620 58,178,000
06/10/2016 1,900 -0.05 ▼ -2.56 1,950 1,950 1,870 32,350 61,465,000
05/10/2016 1,950 0.00 ■■ 0.00 1,960 1,960 1,880 15,780 30,771,000
04/10/2016 1,950 -0.03 ▼ -1.52 1,910 1,950 1,850 46,500 90,675,000
03/10/2016 1,980 -0.01 ▼ -0.50 1,980 1,980 1,900 95,440 188,971,200
30/09/2016 1,990 0.03 ▲ 1.53 1,980 2,000 1,950 25,310 50,366,900
29/09/2016 1,960 0.00 ■■ 0.00 1,970 1,970 1,920 35,200 68,992,000
28/09/2016 1,960 0.00 ■■ 0.00 1,930 2,000 1,930 41,610 81,555,600
27/09/2016 1,960 0.03 ▲ 1.55 2,000 2,030 1,960 98,920 193,883,200
26/09/2016 1,930 -0.08 ▼ -3.98 2,060 2,060 1,930 44,650 86,174,500
23/09/2016 2,010 -0.04 ▼ -1.95 2,070 2,100 2,010 66,980 134,629,800
22/09/2016 2,050 0.04 ▲ 1.99 2,050 2,050 2,000 184,140 377,487,000
21/09/2016 2,010 -0.03 ▼ -1.47 2,040 2,050 2,010 162,910 327,449,100
20/09/2016 2,040 -0.07 ▼ -3.32 2,100 2,100 2,040 179,580 366,343,200
19/09/2016 2,110 0.00 ■■ 0.00 2,100 2,110 2,050 126,110 266,092,100
16/09/2016 2,110 0.05 ▲ 2.43 2,110 2,110 2,030 26,240 55,366,400
15/09/2016 2,060 -0.11 ▼ -5.07 2,110 2,180 2,060 170,830 351,909,800
14/09/2016 2,170 -0.06 ▼ -2.69 2,230 2,230 2,120 176,540 383,091,800
13/09/2016 2,230 0.00 ■■ 0.00 2,230 2,240 2,110 255,420 569,586,600
12/09/2016 2,230 0.03 ▲ 1.36 2,350 2,350 2,200 656,270 1,463,482,100
09/09/2016 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 87,060 191,532,000
08/09/2016 2,100 0.10 ▲ 5.00 1,900 2,100 1,900 310,780 652,638,000
07/09/2016 2,000 0.00 ■■ 0.00 1,900 2,100 1,900 240,670 481,340,000
06/09/2016 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 76,050 152,100,000
05/09/2016 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 55,320 110,640,000
01/09/2016 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 33,340 66,680,000
31/08/2016 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 38,410 76,820,000
30/08/2016 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 164,700 329,400,000
29/08/2016 2,100 0.10 ▲ 5.00 2,000 2,100 1,900 65,980 138,558,000
26/08/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 84,470 168,940,000
25/08/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 205,170 410,340,000
24/08/2016 2,000 0.10 ▲ 5.26 1,900 2,000 1,800 462,260 924,520,000
23/08/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 68,840 130,796,000
22/08/2016 1,900 0.00 ■■ 0.00 1,800 1,900 1,800 66,090 125,571,000
19/08/2016 1,900 0.10 ▲ 5.56 1,900 1,900 1,700 130,140 247,266,000
18/08/2016 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 65,670 118,206,000
17/08/2016 1,800 0.00 ■■ 0.00 1,700 1,900 1,700 47,040 84,672,000
16/08/2016 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 94,890 170,802,000
15/08/2016 1,800 -0.10 ▼ -5.26 1,900 1,900 1,800 121,250 218,250,000
12/08/2016 1,900 0.10 ▲ 5.56 1,800 1,900 1,800 98,000 186,200,000
11/08/2016 1,800 0.10 ▲ 5.88 1,800 1,800 1,700 192,830 347,094,000
10/08/2016 1,700 -0.10 ▼ -5.56 1,800 1,800 1,700 144,670 245,939,000
09/08/2016 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 89,690 161,442,000
08/08/2016 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 27,710 49,878,000
05/08/2016 1,800 0.10 ▲ 5.88 1,700 1,800 1,700 192,110 345,798,000
04/08/2016 1,700 -0.10 ▼ -5.56 1,800 1,900 1,700 95,290 161,993,000
03/08/2016 1,800 0.10 ▲ 5.88 1,700 1,800 1,700 425,550 765,990,000
02/08/2016 1,700 -0.10 ▼ -5.56 1,700 1,800 1,700 234,050 397,885,000
01/08/2016 1,800 -0.10 ▼ -5.26 1,900 1,900 1,800 581,100 1,045,980,000
29/07/2016 1,900 0.10 ▲ 5.56 1,800 1,900 1,700 201,500 382,850,000
28/07/2016 1,800 0.00 ■■ 0.00 1,900 1,900 1,700 172,890 311,202,000
27/07/2016 1,800 0.10 ▲ 5.88 1,700 1,800 1,600 772,580 1,390,644,000
26/07/2016 1,700 -0.10 ▼ -5.56 1,800 1,800 1,700 697,950 1,186,515,000
25/07/2016 1,800 -0.10 ▼ -5.26 1,900 1,900 1,800 214,600 386,280,000
22/07/2016 1,900 -0.10 ▼ -5.00 2,000 2,000 1,900 374,950 712,405,000
21/07/2016 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 35,800 71,600,000
20/07/2016 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 105,530 211,060,000
19/07/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 179,420 358,840,000
18/07/2016 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 354,730 709,460,000
15/07/2016 2,100 0.10 ▲ 5.00 2,100 2,100 1,900 1,157,860 2,431,506,000
14/07/2016 2,000 -0.10 ▼ -4.76 2,100 2,100 2,000 1,017,800 2,035,600,000
13/07/2016 2,100 0.10 ▲ 5.00 2,100 2,100 2,000 473,430 994,203,000
12/07/2016 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 549,640 1,099,280,000
11/07/2016 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 214,720 450,912,000
08/07/2016 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 342,030 718,263,000
07/07/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 167,620 352,002,000
06/07/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 137,190 288,099,000
05/07/2016 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 243,050 510,405,000
04/07/2016 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 353,780 742,938,000
01/07/2016 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 304,930 640,353,000
30/06/2016 2,100 -0.10 ▼ -4.55 2,200 2,200 2,100 468,750 984,375,000
29/06/2016 2,200 0.10 ▲ 4.76 2,200 2,200 2,100 248,790 547,338,000
28/06/2016 2,100 -0.10 ▼ -4.55 2,200 2,200 2,100 558,840 1,173,564,000
27/06/2016 2,200 -0.10 ▼ -4.35 2,200 2,300 2,200 344,080 756,976,000
24/06/2016 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 398,700 917,010,000
23/06/2016 2,400 0.10 ▲ 4.35 2,300 2,400 2,200 299,680 719,232,000
22/06/2016 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 67,570 155,411,000
21/06/2016 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 258,760 595,148,000
20/06/2016 2,300 0.10 ▲ 4.55 2,300 2,300 2,200 503,110 1,157,153,000
17/06/2016 2,200 -0.10 ▼ -4.35 2,300 2,300 2,200 354,000 778,800,000
16/06/2016 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 249,820 574,586,000
15/06/2016 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 1,098,130 2,525,699,000
14/06/2016 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 404,820 971,568,000
13/06/2016 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 411,400 987,360,000
10/06/2016 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 532,340 1,330,850,000
09/06/2016 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 654,560 1,570,944,000
08/06/2016 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 805,840 2,014,600,000
07/06/2016 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 282,840 735,384,000
06/06/2016 2,700 0.10 ▲ 3.85 2,700 2,700 2,600 941,030 2,540,781,000
03/06/2016 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 225,400 586,040,000
02/06/2016 2,500 0.10 ▲ 4.17 2,500 2,500 2,400 1,116,450 2,791,125,000
01/06/2016 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 592,240 1,421,376,000
31/05/2016 2,300 -0.10 ▼ -4.17 2,400 2,500 2,300 235,500 541,650,000
30/05/2016 2,400 0.10 ▲ 4.35 2,400 2,400 2,300 246,910 592,584,000
27/05/2016 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 274,680 631,764,000
26/05/2016 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 173,580 399,234,000
25/05/2016 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 165,650 380,995,000
24/05/2016 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 413,270 991,848,000
23/05/2016 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 268,570 644,568,000
20/05/2016 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 216,660 498,318,000
19/05/2016 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 443,460 1,064,304,000
18/05/2016 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 287,050 688,920,000
17/05/2016 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 91,160 218,784,000
16/05/2016 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 93,290 223,896,000
13/05/2016 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 91,720 220,128,000
12/05/2016 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 230,240 575,600,000
11/05/2016 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 312,940 782,350,000
10/05/2016 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 262,920 631,008,000
09/05/2016 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 362,290 869,496,000
06/05/2016 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 151,550 378,875,000
05/05/2016 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 191,490 497,874,000
04/05/2016 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 628,110 1,695,897,000
29/04/2016 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 449,110 1,167,686,000
28/04/2016 2,700 -0.20 ▼ -6.90 2,900 2,900 2,700 1,408,360 3,802,572,000
27/04/2016 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 36,910 107,039,000
26/04/2016 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 115,580 323,624,000
25/04/2016 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 229,120 618,624,000
22/04/2016 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 35,350 91,910,000
21/04/2016 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 34,170 85,425,000
20/04/2016 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 220,600 529,440,000
19/04/2016 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 530,290 1,219,667,000
15/04/2016 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 130,840 287,848,000
14/04/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
13/04/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
12/04/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
11/04/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
08/04/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
07/04/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
06/04/2016 2,100 0.00 ■■ 0.00 2,000 2,200 2,000 96,310 202,251,000
05/04/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 190,890 400,869,000
04/04/2016 2,100 -0.10 ▼ -4.55 2,100 2,200 2,100 610,290 1,281,609,000
01/04/2016 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 332,010 730,422,000
31/03/2016 2,200 -0.10 ▼ -4.35 2,300 2,400 2,200 117,570 258,654,000
30/03/2016 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 47,170 108,491,000
29/03/2016 2,300 0.00 ■■ 0.00 2,400 2,400 2,200 144,010 331,223,000
28/03/2016 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 89,910 206,793,000
25/03/2016 2,400 0.10 ▲ 4.35 2,400 2,400 2,300 108,580 260,592,000
24/03/2016 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 130,170 299,391,000
23/03/2016 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 393,020 943,248,000
22/03/2016 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 57,920 139,008,000
21/03/2016 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 164,850 395,640,000
18/03/2016 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 306,980 767,450,000
17/03/2016 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 254,250 610,200,000
16/03/2016 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 370,050 851,115,000
15/03/2016 2,300 -0.10 ▼ -4.17 2,500 2,500 2,300 150,250 345,575,000
14/03/2016 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 53,220 127,728,000
11/03/2016 2,400 -0.10 ▼ -4.00 2,400 2,600 2,400 813,820 1,953,168,000
10/03/2016 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 301,940 754,850,000
09/03/2016 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 98,980 257,348,000
08/03/2016 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 192,740 481,850,000
07/03/2016 2,600 0.00 ■■ 0.00 2,700 2,700 2,500 766,900 1,993,940,000
04/03/2016 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 148,260 385,476,000
03/03/2016 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 20,420 51,050,000
02/03/2016 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 284,680 683,232,000
01/03/2016 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 158,840 365,332,000
29/02/2016 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 89,310 205,413,000
26/02/2016 2,300 0.00 ■■ 0.00 2,400 2,400 2,200 267,190 614,537,000
25/02/2016 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 119,230 274,229,000
24/02/2016 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 253,540 608,496,000
23/02/2016 2,400 0.10 ▲ 4.35 2,300 2,400 2,200 100,160 240,384,000
22/02/2016 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 68,590 157,757,000
19/02/2016 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 92,200 221,280,000
18/02/2016 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 121,290 291,096,000
17/02/2016 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 62,020 142,646,000
16/02/2016 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 138,120 331,488,000
15/02/2016 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 155,480 357,604,000
05/02/2016 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 33,970 81,528,000
04/02/2016 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 32,050 76,920,000
03/02/2016 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 43,570 104,568,000
02/02/2016 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 56,590 135,816,000
01/02/2016 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 80,480 193,152,000
29/01/2016 2,400 0.00 ■■ 0.00 2,300 2,500 2,300 77,070 184,968,000
28/01/2016 2,400 0.10 ▲ 4.35 2,400 2,400 2,300 38,310 91,944,000
27/01/2016 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 76,360 175,628,000
26/01/2016 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 116,320 267,536,000
25/01/2016 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 108,290 259,896,000
22/01/2016 2,300 -0.10 ▼ -4.17 2,500 2,500 2,300 119,980 275,954,000
21/01/2016 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 71,200 170,880,000
20/01/2016 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 47,520 118,800,000
19/01/2016 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 33,780 81,072,000
18/01/2016 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 85,160 212,900,000
15/01/2016 2,500 0.00 ■■ 0.00 2,600 2,600 2,400 65,070 162,675,000
14/01/2016 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 166,080 415,200,000
13/01/2016 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 55,340 138,350,000
12/01/2016 2,600 0.00 ■■ 0.00 2,500 2,700 2,500 33,560 87,256,000
11/01/2016 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 215,730 560,898,000
08/01/2016 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 464,060 1,206,556,000
07/01/2016 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 150,350 405,945,000
06/01/2016 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 349,670 979,076,000
05/01/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 23,020 62,154,000
04/01/2016 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 105,570 285,039,000
31/12/2015 2,700 0.00 ■■ 0.00 2,800 2,800 2,600 66,090 178,443,000
30/12/2015 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 107,660 290,682,000
29/12/2015 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 232,900 628,830,000
28/12/2015 2,700 -0.20 ▼ -6.90 2,800 2,800 2,700 100,630 271,701,000
25/12/2015 2,900 0.10 ▲ 3.57 2,900 2,900 2,700 43,030 124,787,000
24/12/2015 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 73,580 206,024,000
23/12/2015 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 96,880 271,264,000
22/12/2015 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 38,960 112,984,000
21/12/2015 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 52,720 147,616,000
18/12/2015 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 86,560 242,368,000
17/12/2015 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 115,350 334,515,000
16/12/2015 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 39,740 115,246,000
15/12/2015 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 116,550 337,995,000
14/12/2015 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 95,160 266,448,000
11/12/2015 2,900 0.00 ■■ 0.00 2,800 3,000 2,800 73,480 213,092,000
10/12/2015 2,900 -0.10 ▼ -3.33 3,000 3,100 2,900 194,580 564,282,000
09/12/2015 3,000 -0.20 ▼ -6.25 3,200 3,200 3,000 393,090 1,179,270,000
08/12/2015 3,200 0.10 ▲ 3.23 3,100 3,200 3,000 155,190 496,608,000
07/12/2015 3,100 0.00 ■■ 0.00 3,200 3,300 3,100 460,230 1,426,713,000
04/12/2015 3,100 0.10 ▲ 3.33 3,000 3,100 2,900 283,190 877,889,000
03/12/2015 3,000 0.10 ▲ 3.45 2,900 3,100 2,900 327,180 981,540,000
02/12/2015 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 119,980 347,942,000
01/12/2015 2,800 -0.10 ▼ -3.45 2,800 3,000 2,800 173,810 486,668,000
30/11/2015 2,900 -0.20 ▼ -6.45 2,900 3,000 2,900 279,900 811,710,000
27/11/2015 3,100 -0.20 ▼ -6.06 3,400 3,400 3,100 366,280 1,135,468,000
26/11/2015 3,300 0.20 ▲ 6.45 3,200 3,300 3,200 309,100 1,020,030,000
25/11/2015 3,100 0.20 ▲ 6.90 3,000 3,100 3,000 511,760 1,586,456,000
24/11/2015 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 274,520 796,108,000
23/11/2015 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 285,410 799,148,000
20/11/2015 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 208,290 562,383,000
19/11/2015 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 61,760 160,576,000
18/11/2015 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 67,840 176,384,000
17/11/2015 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 279,220 753,894,000
16/11/2015 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 113,360 306,072,000
13/11/2015 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 147,780 413,784,000
12/11/2015 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 172,540 465,858,000
11/11/2015 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 101,180 273,186,000
10/11/2015 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 93,350 252,045,000
09/11/2015 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 63,610 178,108,000
06/11/2015 2,800 -0.10 ▼ -3.45 2,900 2,900 2,700 41,080 115,024,000
05/11/2015 2,900 0.00 ■■ 0.00 2,800 3,000 2,800 139,370 404,173,000
04/11/2015 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 25,170 72,993,000
03/11/2015 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 85,400 247,660,000
02/11/2015 2,900 0.00 ■■ 0.00 2,900 3,100 2,800 171,160 496,364,000
30/10/2015 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 117,520 340,808,000
29/10/2015 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 180,610 505,708,000
28/10/2015 2,700 0.10 ▲ 3.85 2,700 2,700 2,500 29,230 78,921,000
27/10/2015 2,600 0.00 ■■ 0.00 2,700 2,700 2,500 61,630 160,238,000
26/10/2015 2,600 -0.10 ▼ -3.70 2,600 2,800 2,600 164,740 428,324,000
23/10/2015 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 113,920 307,584,000
22/10/2015 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 23,330 65,324,000
21/10/2015 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 34,330 92,691,000
20/10/2015 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 34,750 97,300,000
19/10/2015 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 25,020 70,056,000
16/10/2015 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 37,770 105,756,000
15/10/2015 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 56,380 157,864,000
14/10/2015 2,800 -0.10 ▼ -3.45 2,900 2,900 2,700 16,390 45,892,000
13/10/2015 2,900 0.00 ■■ 0.00 2,800 2,900 2,700 15,030 43,587,000
12/10/2015 2,900 -0.10 ▼ -3.33 2,900 3,000 2,800 63,660 184,614,000
09/10/2015 3,000 0.10 ▲ 3.45 3,000 3,000 2,900 164,440 493,320,000
08/10/2015 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 295,280 856,312,000
07/10/2015 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 95,970 268,716,000
06/10/2015 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 209,280 565,056,000
05/10/2015 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 76,740 207,198,000
02/10/2015 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 43,880 114,088,000
01/10/2015 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 91,650 238,290,000
30/09/2015 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 25,000 65,000,000
29/09/2015 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 122,000 329,400,000
28/09/2015 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 59,330 160,191,000
25/09/2015 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 28,170 78,876,000
24/09/2015 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 60,150 162,405,000
23/09/2015 2,700 -0.10 ▼ -3.57 2,700 2,800 2,700 49,690 134,163,000
22/09/2015 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 35,820 100,296,000
21/09/2015 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 84,270 235,956,000
18/09/2015 2,800 0.00 ■■ 0.00 2,900 2,900 2,700 34,050 95,340,000
17/09/2015 2,800 -0.10 ▼ -3.45 2,800 2,900 2,700 14,190 39,732,000
16/09/2015 2,900 0.00 ■■ 0.00 2,800 2,900 2,700 20,010 58,029,000
15/09/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 38,850 112,665,000
14/09/2015 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 16,180 46,922,000
11/09/2015 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 64,870 181,636,000
10/09/2015 2,700 -0.20 ▼ -6.90 2,800 2,800 2,700 80,940 218,538,000
09/09/2015 2,900 0.00 ■■ 0.00 2,800 3,000 2,800 63,570 184,353,000
08/09/2015 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 13,610 39,469,000
07/09/2015 2,900 -0.10 ▼ -3.33 3,000 3,000 2,800 12,690 36,801,000
04/09/2015 3,000 0.10 ▲ 3.45 2,900 3,000 2,800 22,430 67,290,000
03/09/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 20,950 60,755,000
01/09/2015 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 38,670 112,143,000
31/08/2015 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 99,010 277,228,000
28/08/2015 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 160,750 450,100,000
27/08/2015 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 78,020 218,456,000
26/08/2015 2,800 0.10 ▲ 3.70 2,600 2,800 2,600 33,300 93,240,000
25/08/2015 2,700 0.00 ■■ 0.00 2,600 2,800 2,600 147,390 397,953,000
24/08/2015 2,700 -0.20 ▼ -6.90 2,900 2,900 2,700 88,740 239,598,000
21/08/2015 2,900 0.10 ▲ 3.57 2,800 2,900 2,700 338,820 982,578,000
20/08/2015 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 349,330 978,124,000
19/08/2015 2,900 -0.10 ▼ -3.33 2,800 3,000 2,800 742,760 2,154,004,000
18/08/2015 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 70,710 212,130,000
17/08/2015 3,200 -0.20 ▼ -5.88 3,200 3,200 3,200 122,100 390,720,000
14/08/2015 3,400 0.10 ▲ 3.03 3,300 3,500 3,300 44,740 152,116,000
13/08/2015 3,300 -0.20 ▼ -5.71 3,300 3,500 3,300 129,500 427,350,000
12/08/2015 3,500 -0.10 ▼ -2.78 3,500 3,500 3,400 57,970 202,895,000
11/08/2015 3,600 0.00 ■■ 0.00 3,500 3,600 3,400 74,100 266,760,000
10/08/2015 3,600 0.10 ▲ 2.86 3,500 3,600 3,400 68,550 246,780,000
07/08/2015 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 56,620 198,170,000
06/08/2015 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 146,440 512,540,000
05/08/2015 3,500 0.20 ▲ 6.06 3,400 3,500 3,300 142,980 500,430,000
04/08/2015 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 76,190 251,427,000
03/08/2015 3,300 -0.20 ▼ -5.71 3,500 3,500 3,300 294,720 972,576,000
31/07/2015 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 171,870 601,545,000
30/07/2015 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 142,000 497,000,000
29/07/2015 3,500 -0.10 ▼ -2.78 3,600 3,600 3,400 91,470 320,145,000
28/07/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 120,170 432,612,000
27/07/2015 3,600 -0.10 ▼ -2.70 3,600 3,700 3,500 749,110 2,696,796,000
24/07/2015 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 51,030 188,811,000
23/07/2015 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 70,990 255,564,000
22/07/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 56,580 209,346,000
21/07/2015 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 105,170 389,129,000
20/07/2015 3,600 -0.20 ▼ -5.26 3,700 3,700 3,600 129,310 465,516,000
17/07/2015 3,800 0.20 ▲ 5.56 3,700 3,800 3,600 267,180 1,015,284,000
16/07/2015 3,600 -0.20 ▼ -5.26 3,700 3,800 3,600 283,430 1,020,348,000
15/07/2015 3,800 0.00 ■■ 0.00 3,700 3,800 3,600 69,490 264,062,000
14/07/2015 3,800 -0.10 ▼ -2.56 3,900 3,900 3,700 310,990 1,181,762,000
13/07/2015 3,900 0.10 ▲ 2.63 3,900 3,900 3,700 58,600 228,540,000
10/07/2015 3,800 0.00 ■■ 0.00 3,900 3,900 3,700 98,690 375,022,000
09/07/2015 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 174,660 663,708,000
08/07/2015 3,800 -0.10 ▼ -2.56 3,900 3,900 3,700 103,920 394,896,000
07/07/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 231,630 903,357,000
06/07/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 109,200 425,880,000
03/07/2015 3,900 -0.10 ▼ -2.50 3,900 4,000 3,800 241,540 942,006,000
02/07/2015 4,000 0.20 ▲ 5.26 3,800 4,000 3,700 148,120 592,480,000
01/07/2015 3,800 -0.10 ▼ -2.56 3,900 3,900 3,700 498,890 1,895,782,000
30/06/2015 3,900 -0.20 ▼ -4.88 3,900 4,100 3,900 414,040 1,614,756,000
29/06/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 159,320 653,212,000
26/06/2015 4,100 0.00 ■■ 0.00 4,200 4,300 4,100 483,350 1,981,735,000
25/06/2015 4,100 0.20 ▲ 5.13 3,900 4,100 3,800 488,710 2,003,711,000
24/06/2015 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 233,850 912,015,000
23/06/2015 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 69,290 277,160,000
22/06/2015 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 423,110 1,692,440,000
19/06/2015 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 367,990 1,545,558,000
18/06/2015 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 291,900 1,196,790,000
17/06/2015 4,000 -0.20 ▼ -4.76 4,100 4,200 4,000 476,760 1,907,040,000
16/06/2015 4,200 0.10 ▲ 2.44 4,200 4,300 4,000 155,110 651,462,000
15/06/2015 4,100 -0.30 ▼ -6.82 4,300 4,400 4,100 340,540 1,396,214,000
12/06/2015 4,400 0.00 ■■ 0.00 4,500 4,500 4,200 260,480 1,146,112,000
11/06/2015 4,400 0.10 ▲ 2.33 4,400 4,500 4,200 295,270 1,299,188,000
10/06/2015 4,300 0.10 ▲ 2.38 4,200 4,300 4,000 851,080 3,659,644,000
09/06/2015 4,200 -0.20 ▼ -4.55 4,300 4,400 4,200 329,790 1,385,118,000
08/06/2015 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 504,870 2,221,428,000
05/06/2015 4,400 -0.20 ▼ -4.35 4,500 4,600 4,400 494,480 2,175,712,000
04/06/2015 4,600 0.10 ▲ 2.22 4,500 4,700 4,300 751,190 3,455,474,000
03/06/2015 4,500 0.10 ▲ 2.27 4,300 4,500 4,200 330,890 1,489,005,000
02/06/2015 4,400 0.10 ▲ 2.33 4,500 4,600 4,400 704,140 3,098,216,000
01/06/2015 4,300 0.20 ▲ 4.88 4,300 4,300 4,200 643,590 2,767,437,000
29/05/2015 4,100 0.20 ▲ 5.13 3,900 4,100 3,800 979,700 4,016,770,000
28/05/2015 3,900 0.20 ▲ 5.41 3,700 3,900 3,600 440,150 1,716,585,000
27/05/2015 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 217,510 804,787,000
26/05/2015 3,700 0.10 ▲ 2.78 3,600 3,800 3,500 471,690 1,745,253,000
25/05/2015 3,600 0.10 ▲ 2.86 3,500 3,600 3,400 78,190 281,484,000
22/05/2015 3,500 0.10 ▲ 2.94 3,500 3,600 3,300 290,020 1,015,070,000
21/05/2015 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 194,110 659,974,000
20/05/2015 3,500 0.00 ■■ 0.00 3,500 3,600 3,300 247,400 865,900,000
19/05/2015 3,500 0.20 ▲ 6.06 3,200 3,500 3,200 72,450 253,575,000
18/05/2015 3,300 -0.20 ▼ -5.71 3,500 3,500 3,300 143,810 474,573,000
15/05/2015 3,500 0.00 ■■ 0.00 3,500 3,600 3,300 118,790 415,765,000
14/05/2015 3,500 -0.20 ▼ -5.41 3,600 3,600 3,500 327,420 1,145,970,000
13/05/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 111,320 411,884,000
12/05/2015 3,700 -0.10 ▼ -2.63 3,800 3,800 3,600 178,200 659,340,000
11/05/2015 3,800 0.20 ▲ 5.56 3,700 3,800 3,600 411,920 1,565,296,000
08/05/2015 3,600 0.20 ▲ 5.88 3,500 3,600 3,400 149,090 536,724,000
07/05/2015 3,400 0.20 ▲ 6.25 3,200 3,400 3,200 182,230 619,582,000
06/05/2015 3,200 -0.20 ▼ -5.88 3,400 3,400 3,200 58,960 188,672,000
05/05/2015 3,400 0.00 ■■ 0.00 3,300 3,500 3,300 74,710 254,014,000
04/05/2015 3,400 -0.10 ▼ -2.86 3,500 3,500 3,300 106,270 361,318,000
27/04/2015 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 99,520 348,320,000
24/04/2015 3,500 0.10 ▲ 2.94 3,400 3,500 3,300 142,260 497,910,000
23/04/2015 3,400 -0.10 ▼ -2.86 3,400 3,400 3,300 299,950 1,019,830,000
22/04/2015 3,500 -0.20 ▼ -5.41 3,800 3,800 3,500 299,640 1,048,740,000
21/04/2015 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 155,090 573,833,000
20/04/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 42,850 162,830,000
17/04/2015 3,800 0.10 ▲ 2.70 3,800 3,800 3,700 109,130 414,694,000
16/04/2015 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 93,570 346,209,000
15/04/2015 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 79,980 303,924,000
14/04/2015 3,700 -0.10 ▼ -2.63 3,900 3,900 3,700 100,430 371,591,000
13/04/2015 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 78,190 297,122,000
10/04/2015 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 262,930 999,134,000
09/04/2015 3,800 0.00 ■■ 0.00 3,700 3,900 3,700 130,670 496,546,000
08/04/2015 3,800 0.00 ■■ 0.00 3,900 3,900 3,700 212,180 806,284,000
07/04/2015 3,800 0.00 ■■ 0.00 3,900 3,900 3,700 115,400 438,520,000
06/04/2015 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 45,260 171,988,000
03/04/2015 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 131,690 526,760,000
02/04/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,700 225,650 880,035,000
01/04/2015 3,900 -0.20 ▼ -4.88 4,100 4,100 3,900 123,130 480,207,000
31/03/2015 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 67,620 277,242,000
30/03/2015 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 134,780 539,120,000
27/03/2015 4,200 0.00 ■■ 0.00 4,300 4,300 4,100 121,590 510,678,000
26/03/2015 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 26,950 113,190,000
25/03/2015 4,200 0.00 ■■ 0.00 4,300 4,300 4,100 37,590 157,878,000
24/03/2015 4,200 -0.10 ▼ -2.33 4,200 4,300 4,100 92,590 388,878,000
23/03/2015 4,300 -0.10 ▼ -2.27 4,400 4,400 4,200 96,420 414,606,000
20/03/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 34,780 153,032,000
19/03/2015 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 71,770 315,788,000
18/03/2015 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 61,190 269,236,000
17/03/2015 4,400 0.00 ■■ 0.00 4,500 4,500 4,300 184,280 810,832,000
16/03/2015 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 212,850 936,540,000
13/03/2015 4,200 -0.10 ▼ -2.33 4,400 4,400 4,200 86,380 362,796,000
12/03/2015 4,300 -0.10 ▼ -2.27 4,300 4,400 4,200 108,660 467,238,000
11/03/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 57,680 253,792,000
10/03/2015 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 40,750 179,300,000
09/03/2015 4,400 0.00 ■■ 0.00 4,500 4,500 4,300 116,260 511,544,000
06/03/2015 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 177,250 779,900,000
05/03/2015 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 226,300 995,720,000
04/03/2015 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 163,820 720,808,000
03/03/2015 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 167,380 736,472,000
02/03/2015 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 100,230 451,035,000
27/02/2015 4,500 0.00 ■■ 0.00 4,600 4,600 4,300 201,160 905,220,000
26/02/2015 4,500 0.00 ■■ 0.00 4,500 4,700 4,400 128,230 577,035,000
25/02/2015 4,500 -0.10 ▼ -2.17 4,600 4,700 4,400 104,330 469,485,000
24/02/2015 4,600 0.10 ▲ 2.22 4,500 4,700 4,400 169,530 779,838,000
13/02/2015 4,500 0.10 ▲ 2.27 4,500 4,500 4,400 42,600 191,700,000
12/02/2015 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 89,330 393,052,000
11/02/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 151,180 680,310,000
10/02/2015 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 99,270 446,715,000
09/02/2015 4,400 0.00 ■■ 0.00 4,500 4,500 4,300 44,910 197,604,000
06/02/2015 4,400 0.10 ▲ 2.33 4,400 4,500 4,300 73,550 323,620,000
05/02/2015 4,300 0.10 ▲ 2.38 4,200 4,400 4,200 381,680 1,641,224,000
04/02/2015 4,200 -0.10 ▼ -2.33 4,300 4,400 4,100 215,980 907,116,000
03/02/2015 4,300 -0.20 ▼ -4.44 4,600 4,600 4,300 198,110 851,873,000
02/02/2015 4,500 -0.20 ▼ -4.26 4,700 4,800 4,400 101,100 454,950,000
30/01/2015 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 287,000 1,348,900,000
29/01/2015 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 94,780 464,422,000
28/01/2015 5,100 0.00 ■■ 0.00 5,000 5,100 4,900 231,780 1,182,078,000
27/01/2015 5,100 0.00 ■■ 0.00 5,200 5,200 4,900 315,150 1,607,265,000
26/01/2015 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 189,540 966,654,000
23/01/2015 5,100 -0.10 ▼ -1.92 5,200 5,300 5,000 321,470 1,639,497,000
22/01/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 228,700 1,189,240,000
21/01/2015 5,200 0.10 ▲ 1.96 5,200 5,300 5,100 318,070 1,653,964,000
20/01/2015 5,100 -0.10 ▼ -1.92 5,200 5,300 5,000 243,180 1,240,218,000
19/01/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 154,300 802,360,000
16/01/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 183,020 951,704,000
15/01/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 303,470 1,578,044,000
14/01/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 249,410 1,296,932,000
13/01/2015 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 141,790 737,308,000
12/01/2015 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 262,230 1,337,373,000
09/01/2015 5,300 0.10 ▲ 1.92 5,200 5,300 5,100 197,410 1,046,273,000
08/01/2015 5,200 -0.10 ▼ -1.89 5,300 5,300 5,100 105,180 546,936,000
07/01/2015 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 233,750 1,238,875,000
06/01/2015 5,200 0.10 ▲ 1.96 5,100 5,300 5,000 246,440 1,281,488,000
05/01/2015 5,100 -0.10 ▼ -1.92 5,300 5,300 5,100 176,240 898,824,000
31/12/2014 5,200 0.00 ■■ 0.00 5,300 5,400 5,200 237,800 1,236,560,000
30/12/2014 5,200 0.20 ▲ 4.00 5,000 5,300 4,800 193,400 1,005,680,000
29/12/2014 5,000 -0.20 ▼ -3.85 5,200 5,200 4,900 193,490 967,450,000
26/12/2014 5,200 -0.10 ▼ -1.89 5,300 5,300 5,000 161,340 838,968,000
25/12/2014 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 112,720 597,416,000
24/12/2014 5,200 -0.10 ▼ -1.89 5,400 5,400 5,200 223,400 1,161,680,000
23/12/2014 5,300 -0.10 ▼ -1.85 5,400 5,400 5,200 206,080 1,092,224,000
22/12/2014 5,400 0.10 ▲ 1.89 5,400 5,400 5,300 162,250 876,150,000
19/12/2014 5,300 -0.10 ▼ -1.85 5,400 5,500 5,200 216,540 1,147,662,000
18/12/2014 5,400 0.10 ▲ 1.89 5,300 5,500 5,300 281,280 1,518,912,000
17/12/2014 5,300 -0.20 ▼ -3.64 5,500 5,600 5,200 720,430 3,818,279,000
16/12/2014 5,500 -0.10 ▼ -1.79 5,500 5,600 5,500 328,140 1,804,770,000
15/12/2014 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 255,770 1,432,312,000
12/12/2014 5,600 0.10 ▲ 1.82 5,500 5,700 5,500 203,970 1,142,232,000
11/12/2014 5,500 -0.10 ▼ -1.79 5,500 5,700 5,400 254,900 1,401,950,000
10/12/2014 5,600 0.10 ▲ 1.82 5,500 5,700 5,400 515,560 2,887,136,000
09/12/2014 5,500 -0.20 ▼ -3.51 5,700 5,700 5,400 977,630 5,376,965,000
08/12/2014 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 390,090 2,223,513,000
05/12/2014 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 780,430 4,526,494,000
04/12/2014 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 522,040 3,027,832,000
03/12/2014 5,900 0.10 ▲ 1.72 5,900 6,100 5,800 1,489,550 8,788,345,000
02/12/2014 5,800 0.30 ▲ 5.45 5,600 5,800 5,400 1,247,790 7,237,182,000
01/12/2014 5,500 -0.10 ▼ -1.79 5,700 5,700 5,500 271,160 1,491,380,000
28/11/2014 5,600 0.10 ▲ 1.82 5,600 5,700 5,500 894,110 5,007,016,000
27/11/2014 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 164,780 906,290,000
26/11/2014 5,500 0.10 ▲ 1.85 5,500 5,600 5,400 629,260 3,460,930,000
25/11/2014 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 419,920 2,267,568,000
24/11/2014 5,400 -0.10 ▼ -1.82 5,500 5,500 5,300 301,500 1,628,100,000
21/11/2014 5,500 -0.10 ▼ -1.79 5,700 5,800 5,500 807,370 4,440,535,000
20/11/2014 5,600 -0.10 ▼ -1.75 5,600 5,800 5,500 627,520 3,514,112,000
19/11/2014 5,700 -0.10 ▼ -1.72 5,800 5,800 5,600 222,330 1,267,281,000
18/11/2014 5,800 0.10 ▲ 1.75 5,900 6,000 5,700 840,960 4,877,568,000
17/11/2014 5,700 0.30 ▲ 5.56 5,600 5,700 5,600 986,960 5,625,672,000
14/11/2014 5,400 -0.10 ▼ -1.82 5,500 5,600 5,300 318,000 1,717,200,000
13/11/2014 5,500 -0.10 ▼ -1.79 5,600 5,700 5,500 125,540 690,470,000
12/11/2014 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 112,050 627,480,000
11/11/2014 5,600 0.10 ▲ 1.82 5,500 5,700 5,500 192,220 1,076,432,000
10/11/2014 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 154,340 848,870,000
07/11/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 204,040 1,142,624,000
06/11/2014 5,600 0.00 ■■ 0.00 5,700 5,700 5,500 52,150 292,040,000
05/11/2014 5,600 -0.10 ▼ -1.75 5,700 5,700 5,500 148,110 829,416,000
04/11/2014 5,700 -0.10 ▼ -1.72 5,800 5,800 5,600 91,340 520,638,000
03/11/2014 5,800 0.20 ▲ 3.57 5,700 5,800 5,600 204,880 1,188,304,000
31/10/2014 5,600 0.10 ▲ 1.82 5,500 5,700 5,300 160,470 898,632,000
30/10/2014 5,500 -0.10 ▼ -1.79 5,500 5,600 5,400 190,410 1,047,255,000
29/10/2014 5,600 0.10 ▲ 1.82 5,600 5,700 5,500 174,050 974,680,000
28/10/2014 5,500 0.10 ▲ 1.85 5,500 5,600 5,400 147,030 808,665,000
27/10/2014 5,400 -0.30 ▼ -5.26 5,700 5,800 5,400 587,990 3,175,146,000
24/10/2014 5,700 -0.20 ▼ -3.39 5,900 5,900 5,700 423,360 2,413,152,000
23/10/2014 5,900 -0.20 ▼ -3.28 6,100 6,100 5,900 311,830 1,839,797,000
22/10/2014 6,100 -0.10 ▼ -1.61 6,200 6,200 6,000 155,910 951,051,000
21/10/2014 6,200 0.10 ▲ 1.64 6,100 6,200 6,000 97,950 607,290,000
20/10/2014 6,100 0.00 ■■ 0.00 6,200 6,200 6,000 215,370 1,313,757,000
17/10/2014 6,100 0.10 ▲ 1.67 6,100 6,100 5,900 197,100 1,202,310,000
16/10/2014 6,000 -0.30 ▼ -4.76 6,300 6,300 6,000 582,900 3,497,400,000
15/10/2014 6,300 0.10 ▲ 1.61 6,300 6,300 6,100 205,000 1,291,500,000
14/10/2014 6,200 -0.30 ▼ -4.62 6,500 6,600 6,200 244,060 1,513,172,000
13/10/2014 6,500 0.30 ▲ 4.84 6,300 6,500 6,200 442,830 2,878,395,000
10/10/2014 6,200 -0.20 ▼ -3.12 6,400 6,500 6,200 327,990 2,033,538,000
09/10/2014 6,400 0.00 ■■ 0.00 6,500 6,600 6,400 552,240 3,534,336,000
08/10/2014 6,400 -0.10 ▼ -1.54 6,500 6,600 6,400 480,790 3,077,056,000
07/10/2014 6,500 -0.30 ▼ -4.41 6,800 6,800 6,500 715,790 4,652,635,000
06/10/2014 6,800 0.20 ▲ 3.03 6,700 6,900 6,500 1,305,730 8,878,964,000
03/10/2014 6,600 0.10 ▲ 1.54 6,500 6,700 6,500 1,206,660 7,963,956,000
02/10/2014 6,500 -0.20 ▼ -2.99 6,600 6,700 6,500 663,040 4,309,760,000
01/10/2014 6,700 0.20 ▲ 3.08 6,600 6,700 6,500 985,240 6,601,108,000
30/09/2014 6,500 0.10 ▲ 1.56 6,600 6,800 6,400 1,669,430 10,851,295,000
29/09/2014 6,400 0.40 ▲ 6.67 6,100 6,400 6,000 972,150 6,221,760,000
26/09/2014 6,000 -0.20 ▼ -3.23 6,200 6,300 6,000 608,720 3,652,320,000
25/09/2014 6,200 0.20 ▲ 3.33 6,000 6,200 6,000 823,560 5,106,072,000
24/09/2014 6,000 0.00 ■■ 0.00 6,100 6,100 5,900 590,800 3,544,800,000
23/09/2014 6,000 0.00 ■■ 0.00 6,100 6,200 6,000 435,530 2,613,180,000
22/09/2014 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 754,700 4,528,200,000
19/09/2014 6,100 -0.10 ▼ -1.61 6,200 6,200 6,000 369,630 2,254,743,000
18/09/2014 6,200 0.00 ■■ 0.00 6,300 6,300 6,100 695,390 4,311,418,000
17/09/2014 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 882,480 5,471,376,000
16/09/2014 6,200 -0.10 ▼ -1.59 6,200 6,300 6,000 847,950 5,257,290,000
15/09/2014 6,300 -0.10 ▼ -1.56 6,500 6,600 6,200 868,270 5,470,101,000
12/09/2014 6,400 0.20 ▲ 3.23 6,200 6,400 6,200 803,730 5,143,872,000
11/09/2014 6,200 -0.10 ▼ -1.59 6,300 6,300 6,100 506,180 3,138,316,000
10/09/2014 6,300 -0.10 ▼ -1.56 6,300 6,400 6,100 830,080 5,229,504,000
09/09/2014 6,400 -0.40 ▼ -5.88 6,600 6,800 6,400 1,082,310 6,926,784,000
08/09/2014 6,800 0.00 ■■ 0.00 7,000 7,000 6,700 684,620 4,655,416,000
05/09/2014 6,800 0.40 ▲ 6.25 6,400 6,800 6,400 1,428,850 9,716,180,000
04/09/2014 6,400 -0.30 ▼ -4.48 6,600 6,700 6,400 620,590 3,971,776,000
03/09/2014 6,700 0.20 ▲ 3.08 6,600 6,800 6,500 1,023,380 6,856,646,000
29/08/2014 6,500 0.20 ▲ 3.17 6,400 6,600 6,300 724,620 4,710,030,000
28/08/2014 6,300 0.10 ▲ 1.61 6,200 6,400 6,100 654,310 4,122,153,000
27/08/2014 6,200 -0.30 ▼ -4.62 6,500 6,500 6,100 435,020 2,697,124,000
26/08/2014 6,500 0.10 ▲ 1.56 6,600 6,700 6,400 680,520 4,423,380,000
25/08/2014 6,400 0.40 ▲ 6.67 6,100 6,400 6,100 1,311,410 8,393,024,000
22/08/2014 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 421,720 2,530,320,000
21/08/2014 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 69,440 416,640,000
20/08/2014 6,100 0.00 ■■ 0.00 6,200 6,200 6,000 132,690 809,409,000
19/08/2014 6,100 -0.10 ▼ -1.61 6,100 6,300 6,000 160,800 980,880,000
18/08/2014 6,200 0.10 ▲ 1.64 6,100 6,200 6,000 163,190 1,011,778,000
15/08/2014 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 84,490 515,389,000
14/08/2014 6,100 -0.10 ▼ -1.61 6,200 6,300 6,100 101,850 621,285,000
13/08/2014 6,200 0.20 ▲ 3.33 6,100 6,200 6,000 170,050 1,054,310,000
12/08/2014 6,000 -0.20 ▼ -3.23 6,100 6,200 6,000 132,390 794,340,000
11/08/2014 6,200 0.00 ■■ 0.00 6,400 6,400 6,200 68,990 427,738,000
08/08/2014 6,200 -0.10 ▼ -1.59 6,300 6,400 6,200 122,790 761,298,000
07/08/2014 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 54,840 345,492,000
06/08/2014 6,300 -0.10 ▼ -1.56 6,400 6,400 6,300 80,180 505,134,000
05/08/2014 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 89,540 573,056,000
04/08/2014 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 19,580 125,312,000
01/08/2014 6,400 -0.10 ▼ -1.54 6,500 6,500 6,300 53,700 343,680,000
31/07/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 55,740 362,310,000
30/07/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 63,320 411,580,000
29/07/2014 6,500 0.30 ▲ 4.84 6,400 6,500 6,200 100,840 655,460,000
28/07/2014 6,200 -0.40 ▼ -6.06 6,600 6,600 6,200 66,280 410,936,000
25/07/2014 6,600 -0.10 ▼ -1.49 6,800 6,800 6,600 71,650 472,890,000
24/07/2014 6,700 -0.10 ▼ -1.47 6,800 6,800 6,600 131,870 883,529,000
23/07/2014 6,800 0.10 ▲ 1.49 6,700 6,800 6,700 68,090 463,012,000
22/07/2014 6,700 -0.10 ▼ -1.47 6,700 6,800 6,700 99,490 666,583,000
21/07/2014 6,800 0.00 ■■ 0.00 6,900 6,900 6,700 159,880 1,087,184,000
18/07/2014 6,800 -0.10 ▼ -1.45 6,800 6,900 6,700 114,700 779,960,000
17/07/2014 6,900 0.10 ▲ 1.47 6,700 6,900 6,700 89,910 620,379,000
16/07/2014 6,800 0.00 ■■ 0.00 7,000 7,100 6,800 294,220 2,000,696,000
15/07/2014 6,800 -0.10 ▼ -1.45 6,800 6,900 6,800 196,640 1,337,152,000
14/07/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 59,030 407,307,000
11/07/2014 6,900 0.10 ▲ 1.47 6,900 6,900 6,700 229,950 1,586,655,000
10/07/2014 6,800 -0.30 ▼ -4.23 7,200 7,200 6,800 163,480 1,111,664,000
09/07/2014 7,100 -0.10 ▼ -1.39 7,100 7,300 7,100 359,870 2,555,077,000
08/07/2014 7,200 0.00 ■■ 0.00 7,000 7,300 7,000 173,960 1,252,512,000
07/07/2014 7,200 0.20 ▲ 2.86 7,000 7,400 7,000 491,550 3,539,160,000
04/07/2014 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 350,440 2,453,080,000
03/07/2014 7,000 0.10 ▲ 1.45 6,900 7,100 6,900 522,670 3,658,690,000
02/07/2014 6,900 0.10 ▲ 1.47 6,800 6,900 6,700 89,430 617,067,000
01/07/2014 6,800 0.10 ▲ 1.49 6,700 6,900 6,700 57,310 389,708,000
30/06/2014 6,700 -0.10 ▼ -1.47 6,900 6,900 6,700 5,890 39,463,000
27/06/2014 6,800 -0.20 ▼ -2.86 7,000 7,000 6,700 61,050 415,140,000
26/06/2014 7,000 0.10 ▲ 1.45 6,800 7,000 6,700 142,570 997,990,000
25/06/2014 6,900 -0.10 ▼ -1.43 6,800 7,100 6,800 96,320 664,608,000
24/06/2014 7,000 0.10 ▲ 1.45 6,700 7,000 6,700 80,510 563,570,000
23/06/2014 6,900 0.00 ■■ 0.00 6,800 6,900 6,700 73,280 505,632,000
20/06/2014 6,900 0.10 ▲ 1.47 6,700 7,000 6,700 95,320 657,708,000
19/06/2014 6,800 -0.10 ▼ -1.45 6,800 6,900 6,500 136,080 925,344,000
18/06/2014 6,900 0.00 ■■ 0.00 6,800 7,200 6,800 161,070 1,111,383,000
17/06/2014 6,900 0.00 ■■ 0.00 6,800 7,000 6,800 208,930 1,441,617,000
16/06/2014 6,900 0.00 ■■ 0.00 6,700 7,000 6,700 45,640 314,916,000
13/06/2014 6,900 0.00 ■■ 0.00 7,000 7,000 6,700 151,410 1,044,729,000
12/06/2014 6,900 0.40 ▲ 6.15 6,700 6,900 6,600 601,540 4,150,626,000
11/06/2014 6,500 0.10 ▲ 1.56 6,300 6,700 6,300 121,780 791,570,000
10/06/2014 6,400 0.10 ▲ 1.59 6,300 6,400 6,100 117,630 752,832,000
09/06/2014 6,300 0.00 ■■ 0.00 6,300 6,600 6,200 128,390 808,857,000
06/06/2014 6,300 0.20 ▲ 3.28 6,300 6,300 6,100 60,150 378,945,000
05/06/2014 6,100 0.10 ▲ 1.67 6,000 6,300 5,800 36,550 222,955,000
04/06/2014 6,000 0.00 ■■ 0.00 6,000 6,100 5,800 27,270 163,620,000
03/06/2014 6,000 -0.10 ▼ -1.64 5,900 6,300 5,900 59,730 358,380,000
02/06/2014 6,100 -0.20 ▼ -3.17 6,100 6,200 5,900 124,040 756,644,000
30/05/2014 6,300 -0.30 ▼ -4.55 6,400 6,500 6,300 145,340 915,642,000
29/05/2014 6,600 -0.10 ▼ -1.49 6,700 6,700 6,400 102,220 674,652,000
28/05/2014 6,700 0.00 ■■ 0.00 6,800 6,800 6,500 83,700 560,790,000
27/05/2014 6,700 0.20 ▲ 3.08 6,600 6,800 6,500 191,220 1,281,174,000
26/05/2014 6,500 0.10 ▲ 1.56 6,500 6,500 6,400 45,180 293,670,000
23/05/2014 6,400 0.00 ■■ 0.00 6,700 6,700 6,300 85,360 546,304,000
22/05/2014 6,400 -0.40 ▼ -5.88 6,700 6,800 6,400 433,790 2,776,256,000
21/05/2014 6,800 0.20 ▲ 3.03 6,600 7,000 6,500 163,300 1,110,440,000
20/05/2014 6,600 0.40 ▲ 6.45 6,400 6,600 6,100 278,710 1,839,486,000
19/05/2014 6,200 0.40 ▲ 6.90 5,900 6,200 5,800 197,000 1,221,400,000
16/05/2014 5,800 0.30 ▲ 5.45 5,600 5,800 5,500 164,990 956,942,000
15/05/2014 5,500 -0.20 ▼ -3.51 5,500 5,900 5,400 206,120 1,133,660,000
14/05/2014 5,700 0.30 ▲ 5.56 5,100 5,700 5,100 287,960 1,641,372,000
13/05/2014 5,400 -0.30 ▼ -5.26 5,700 5,700 5,400 314,530 1,698,462,000
12/05/2014 5,700 -0.40 ▼ -6.56 5,900 5,900 5,700 132,190 753,483,000
09/05/2014 6,100 -0.20 ▼ -3.17 6,000 6,300 5,900 76,060 463,966,000
08/05/2014 6,300 -0.40 ▼ -5.97 6,400 6,600 6,300 125,270 789,201,000
07/05/2014 6,700 0.00 ■■ 0.00 6,900 6,900 6,300 119,540 800,918,000
06/05/2014 6,700 -0.20 ▼ -2.90 6,700 7,000 6,500 191,700 1,284,390,000
05/05/2014 6,900 -0.50 ▼ -6.76 7,200 7,400 6,900 66,610 459,609,000
29/04/2014 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 48,500 358,900,000
28/04/2014 7,400 -0.10 ▼ -1.33 7,600 7,600 7,300 162,910 1,205,534,000
25/04/2014 7,500 0.10 ▲ 1.35 7,500 7,500 7,300 124,450 933,375,000
24/04/2014 7,400 0.30 ▲ 4.23 7,400 7,500 6,900 150,700 1,115,180,000
23/04/2014 7,100 -0.30 ▼ -4.05 7,700 7,700 7,100 169,690 1,204,799,000
22/04/2014 7,400 0.40 ▲ 5.71 7,000 7,400 6,900 175,800 1,300,920,000
21/04/2014 7,000 -0.50 ▼ -6.67 7,700 7,700 7,000 283,660 1,985,620,000
18/04/2014 7,500 -0.50 ▼ -6.25 8,000 8,000 7,500 497,320 3,729,900,000
17/04/2014 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 107,480 859,840,000
16/04/2014 8,000 -0.20 ▼ -2.44 7,900 8,200 7,700 412,720 3,301,760,000
15/04/2014 8,200 -0.40 ▼ -4.65 8,400 8,600 8,200 365,190 2,994,558,000
14/04/2014 8,600 -0.10 ▼ -1.15 9,000 9,000 8,500 297,130 2,555,318,000
11/04/2014 8,700 0.00 ■■ 0.00 8,700 9,000 8,700 896,370 7,798,419,000
10/04/2014 8,700 0.50 ▲ 6.10 8,400 8,700 8,400 776,900 6,759,030,000
08/04/2014 8,200 0.20 ▲ 2.50 8,100 8,400 7,900 183,140 1,501,748,000
07/04/2014 8,000 0.10 ▲ 1.27 8,100 8,100 7,900 54,200 433,600,000
04/04/2014 7,900 -0.20 ▼ -2.47 8,000 8,300 7,800 88,670 700,493,000
03/04/2014 8,100 0.50 ▲ 6.58 7,400 8,100 7,400 186,300 1,509,030,000
02/04/2014 7,600 -0.30 ▼ -3.80 8,000 8,000 7,400 377,820 2,871,432,000
01/04/2014 7,900 -0.20 ▼ -2.47 8,400 8,400 7,800 308,400 2,436,360,000
31/03/2014 8,100 -0.30 ▼ -3.57 8,200 8,900 8,100 430,480 3,486,888,000
28/03/2014 8,400 0.00 ■■ 0.00 8,500 8,600 8,200 387,600 3,255,840,000
27/03/2014 8,400 -0.10 ▼ -1.18 8,400 8,500 8,000 498,890 4,190,676,000
26/03/2014 8,500 -0.40 ▼ -4.49 9,000 9,400 8,400 703,700 5,981,450,000
25/03/2014 8,900 0.10 ▲ 1.14 8,600 9,400 8,500 1,051,290 9,356,481,000
24/03/2014 8,800 0.40 ▲ 4.76 8,500 8,900 8,500 645,700 5,682,160,000
21/03/2014 8,400 -0.20 ▼ -2.33 8,700 8,700 8,200 242,810 2,039,604,000
20/03/2014 8,600 0.50 ▲ 6.17 8,300 8,600 8,200 1,590,780 13,680,708,000
19/03/2014 8,100 0.30 ▲ 3.85 7,900 8,100 7,800 457,990 3,709,719,000
18/03/2014 7,800 -0.20 ▼ -2.50 8,000 8,100 7,800 538,310 4,198,818,000
17/03/2014 8,000 0.30 ▲ 3.90 7,800 8,100 7,700 490,430 3,923,440,000
14/03/2014 7,700 0.10 ▲ 1.32 7,600 7,900 7,600 605,060 4,658,962,000
13/03/2014 7,600 -0.10 ▼ -1.30 7,600 7,800 7,600 193,950 1,474,020,000
12/03/2014 7,700 -0.20 ▼ -2.53 7,900 8,000 7,700 285,580 2,198,966,000
11/03/2014 7,900 0.10 ▲ 1.28 7,800 8,100 7,800 774,360 6,117,444,000
10/03/2014 7,800 0.10 ▲ 1.30 7,700 7,900 7,700 504,200 3,932,760,000
07/03/2014 7,700 0.10 ▲ 1.32 7,700 7,700 7,500 359,500 2,768,150,000
06/03/2014 7,600 -0.10 ▼ -1.30 7,800 7,800 7,500 137,540 1,045,304,000
05/03/2014 7,700 0.50 ▲ 6.94 7,400 7,700 7,400 406,720 3,131,744,000
04/03/2014 7,200 -0.20 ▼ -2.70 7,400 7,400 7,200 352,890 2,540,808,000
03/03/2014 7,400 -0.40 ▼ -5.13 7,900 7,900 7,400 331,800 2,455,320,000
28/02/2014 7,800 0.10 ▲ 1.30 7,600 7,800 7,600 163,830 1,277,874,000
27/02/2014 7,700 -0.20 ▼ -2.53 7,900 8,200 7,700 667,150 5,137,055,000
26/02/2014 7,900 0.10 ▲ 1.28 7,500 8,000 7,500 1,135,610 8,971,319,000
25/02/2014 7,800 -0.10 ▼ -1.27 7,900 7,900 7,500 834,390 6,508,242,000
24/02/2014 7,900 0.30 ▲ 3.95 7,600 8,000 7,600 327,170 2,584,643,000
21/02/2014 7,600 -0.10 ▼ -1.30 7,500 7,700 7,200 335,010 2,546,076,000
20/02/2014 7,700 -0.50 ▼ -6.10 8,100 8,100 7,700 1,777,940 13,690,138,000
19/02/2014 8,200 0.40 ▲ 5.13 8,100 8,300 7,900 1,438,740 11,797,668,000
18/02/2014 7,800 0.50 ▲ 6.85 7,700 7,800 7,600 1,069,290 8,340,462,000
17/02/2014 7,300 0.40 ▲ 5.80 7,300 7,300 7,200 2,302,630 16,809,199,000
14/02/2014 6,900 0.40 ▲ 6.15 6,700 6,900 6,500 818,860 5,650,134,000
13/02/2014 6,500 -0.10 ▼ -1.52 6,700 6,800 6,500 181,770 1,181,505,000
12/02/2014 6,600 0.00 ■■ 0.00 6,700 6,700 6,400 129,930 857,538,000
11/02/2014 6,600 -0.10 ▼ -1.49 6,700 6,800 6,400 262,330 1,731,378,000
10/02/2014 6,700 0.00 ■■ 0.00 6,900 6,900 6,600 56,530 378,751,000
07/02/2014 6,700 -0.10 ▼ -1.47 6,700 6,800 6,600 94,670 634,289,000
06/02/2014 6,800 0.30 ▲ 4.62 6,500 6,800 6,500 107,700 732,360,000
27/01/2014 6,500 -0.10 ▼ -1.52 6,700 6,700 6,500 54,440 353,860,000
24/01/2014 6,600 0.20 ▲ 3.12 6,500 6,700 6,500 91,750 605,550,000
23/01/2014 6,400 -0.20 ▼ -3.03 6,500 6,600 6,300 114,260 731,264,000
22/01/2014 6,600 -0.10 ▼ -1.49 6,700 6,800 6,500 107,550 709,830,000
21/01/2014 6,700 0.00 ■■ 0.00 6,900 6,900 6,400 144,480 968,016,000
20/01/2014 6,700 -0.30 ▼ -4.29 6,800 7,000 6,600 461,600 3,092,720,000
17/01/2014 7,000 -0.20 ▼ -2.78 7,000 7,000 7,000 132,370 926,590,000
16/01/2014 7,200 0.40 ▲ 5.88 7,200 7,200 7,200 239,850 1,726,920,000
15/01/2014 6,800 0.10 ▲ 1.49 6,800 6,800 6,800 399,640 2,717,552,000
14/01/2014 6,700 -0.10 ▼ -1.47 6,700 6,700 6,700 69,760 467,392,000
13/01/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 36,770 250,036,000
10/01/2014 6,800 -0.20 ▼ -2.86 6,800 6,800 6,800 34,620 235,416,000
09/01/2014 7,000 0.40 ▲ 6.06 7,000 7,000 7,000 149,620 1,047,340,000
08/01/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 32,750 216,150,000
07/01/2014 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 57,500 379,500,000
06/01/2014 6,500 0.20 ▲ 3.17 6,500 6,500 6,500 76,060 494,390,000
03/01/2014 6,300 -0.20 ▼ -3.08 6,300 6,300 6,300 11,050 69,615,000
02/01/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 46,500 302,250,000
31/12/2013 6,500 0.20 ▲ 3.17 6,500 6,500 6,500 61,700 401,050,000
30/12/2013 6,300 -0.40 ▼ -5.97 6,300 6,300 6,300 70,940 446,922,000
27/12/2013 6,700 -0.20 ▼ -2.90 6,700 6,700 6,700 95,540 640,118,000
26/12/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 108,210 746,649,000
25/12/2013 6,900 0.30 ▲ 4.55 6,900 6,900 6,900 260,700 1,798,830,000
24/12/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 92,040 607,464,000
23/12/2013 6,600 0.20 ▲ 3.12 6,600 6,600 6,600 308,760 2,037,816,000
20/12/2013 6,400 0.20 ▲ 3.23 6,400 6,400 6,400 133,200 852,480,000
19/12/2013 6,200 -0.10 ▼ -1.59 6,200 6,200 6,200 65,900 408,580,000
18/12/2013 6,300 0.10 ▲ 1.61 6,300 6,300 6,300 58,490 368,487,000
17/12/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 84,770 525,574,000
16/12/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 42,570 263,934,000
13/12/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 94,430 585,466,000
12/12/2013 6,200 0.30 ▲ 5.08 6,200 6,200 6,200 63,000 390,600,000
11/12/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 60,030 354,177,000
10/12/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 21,190 125,021,000
09/12/2013 5,900 -0.30 ▼ -4.84 5,900 5,900 5,900 84,720 499,848,000
06/12/2013 6,200 -0.10 ▼ -1.59 6,200 6,200 6,200 118,550 735,010,000
05/12/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 32,640 205,632,000
04/12/2013 6,300 0.40 ▲ 6.78 6,300 6,300 6,300 77,770 489,951,000
03/12/2013 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 43,700 257,830,000
02/12/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 86,950 486,920,000
29/11/2013 5,600 -0.40 ▼ -6.67 5,600 5,600 5,600 110,650 619,640,000
28/11/2013 6,000 -0.30 ▼ -4.76 6,000 6,000 6,000 107,800 646,800,000
27/11/2013 6,300 0.20 ▲ 3.28 6,300 6,300 6,300 58,200 366,660,000
26/11/2013 6,100 -0.20 ▼ -3.17 6,100 6,100 6,100 121,760 742,736,000
25/11/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 93,360 588,168,000
22/11/2013 6,300 0.10 ▲ 1.61 6,300 6,300 6,300 194,440 1,224,972,000
21/11/2013 6,200 -0.10 ▼ -1.59 6,200 6,200 6,200 161,440 1,000,928,000
20/11/2013 6,300 0.40 ▲ 6.78 6,300 6,300 6,300 183,290 1,154,727,000
19/11/2013 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 305,620 1,803,158,000
18/11/2013 5,600 0.30 ▲ 5.66 5,600 5,600 5,600 63,970 358,232,000
15/11/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 88,080 466,824,000
14/11/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 53,230 282,119,000
13/11/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 36,570 193,821,000
12/11/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 164,680 872,804,000
11/11/2013 5,300 0.30 ▲ 6.00 5,300 5,300 5,300 107,190 568,107,000
08/11/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 63,680 318,400,000
07/11/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 27,980 139,900,000
06/11/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 69,120 345,600,000
05/11/2013 5,000 0.30 ▲ 6.38 5,000 5,000 5,000 110,140 550,700,000
04/11/2013 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 83,950 394,565,000
01/11/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 21,630 95,172,000
31/10/2013 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 48,140 211,816,000
30/10/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 37,560 161,508,000
29/10/2013 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 5,500 23,650,000
28/10/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 20,740 87,108,000
25/10/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 18,760 78,792,000
24/10/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 36,360 152,712,000
23/10/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 36,580 153,636,000
22/10/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 131,590 552,678,000
21/10/2013 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 56,670 238,014,000
18/10/2013 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 114,610 492,823,000
17/10/2013 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 87,580 359,078,000
16/10/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 79,750 311,025,000
15/10/2013 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 91,830 358,137,000
14/10/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 53,850 199,245,000
11/10/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 15,900 55,650,000
10/10/2013 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 15,190 53,165,000
09/10/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 21,390 77,004,000
08/10/2013 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 14,370 51,732,000
07/10/2013 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 13,460 47,110,000
04/10/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 20,580 76,146,000
03/10/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,010 3,737,000
02/10/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 2,600 9,620,000
01/10/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 3,000 11,100,000
30/09/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 5,660 20,942,000
27/09/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 4,040 14,948,000
26/09/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 4,020 14,874,000
25/09/2013 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 16,110 57,996,000
24/09/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 6,520 24,124,000
23/09/2013 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 3,810 14,097,000
20/09/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 4,010 15,238,000
19/09/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 4,600 17,480,000
18/09/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 7,400 28,120,000
17/09/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 3,700 14,060,000
16/09/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 3,610 13,718,000
13/09/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 2,110 8,018,000
12/09/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,280 4,864,000
11/09/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 2,090 7,942,000
10/09/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 2,030 7,714,000
09/09/2013 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 7,230 27,474,000
06/09/2013 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 7,300 28,470,000
05/09/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 4,500 17,100,000
04/09/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 2,000 7,600,000
03/09/2013 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 2,000 7,600,000
30/08/2013 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 5,000 18,500,000
29/08/2013 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 27,800 108,420,000
28/08/2013 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 8,130 30,894,000
27/08/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
26/08/2013 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 1,100 4,400,000
23/08/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 4,300 16,340,000
22/08/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 8,000 30,400,000
21/08/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 17,000 64,600,000
20/08/2013 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 10,950 41,610,000
19/08/2013 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 5,600 21,840,000
16/08/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 7,060 26,828,000
15/08/2013 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 17,650 67,070,000
14/08/2013 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 9,950 35,820,000
13/08/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 5,110 19,418,000
12/08/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 7,010 26,638,000
09/08/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 10,100 38,380,000
08/08/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 37,300 141,740,000
07/08/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 24,000 91,200,000
06/08/2013 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 33,810 128,478,000
05/08/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,200 8,800,000
02/08/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 54,200 216,800,000
01/08/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 9,020 35,178,000
31/07/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10,070 39,273,000
30/07/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 36,200 141,180,000
29/07/2013 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 13,780 53,742,000
26/07/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 12,000 48,000,000
25/07/2013 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 4,050 15,795,000
24/07/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 2,500 10,250,000
23/07/2013 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 4,520 18,532,000
22/07/2013 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 15,000 58,500,000
19/07/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 3,000 12,300,000
18/07/2013 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 6,050 24,805,000
17/07/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 46,970 187,880,000
16/07/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 4,550 18,200,000
15/07/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 19,800 79,200,000
12/07/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 13,500 54,000,000
11/07/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 12,320 49,280,000
10/07/2013 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 2,760 10,764,000
09/07/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 37,040 148,160,000
08/07/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 30,100 120,400,000
05/07/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 20,500 82,000,000
04/07/2013 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 4,100 15,990,000
03/07/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 6,000 24,000,000
02/07/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 8,910 35,640,000
01/07/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 16,020 64,080,000
28/06/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 14,030 56,120,000
27/06/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 22,350 89,400,000
26/06/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 4,000 16,000,000
25/06/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 10,870 43,480,000
24/06/2013 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 19,050 76,200,000
21/06/2013 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 7,000 28,700,000
20/06/2013 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 12,700 50,800,000
19/06/2013 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 17,000 69,700,000
18/06/2013 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 23,500 94,000,000
17/06/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 26,050 106,805,000
14/06/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 8,350 34,235,000
13/06/2013 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 13,300 54,530,000
12/06/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 11,080 46,536,000
11/06/2013 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 12,560 52,752,000
10/06/2013 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 24,500 100,450,000
07/06/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 31,100 130,620,000
06/06/2013 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 65,400 274,680,000
05/06/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 49,440 217,536,000
04/06/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 33,320 146,608,000
03/06/2013 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 12,100 53,240,000
31/05/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 25,600 115,200,000
30/05/2013 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 19,510 87,795,000
29/05/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 51,600 221,880,000
28/05/2013 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 130,800 562,440,000
27/05/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 96,930 426,492,000
24/05/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 50,000 220,000,000
23/05/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 23,850 104,940,000
22/05/2013 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 10,150 44,660,000
21/05/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 117,210 527,445,000
20/05/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 46,820 210,690,000
17/05/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 50,160 225,720,000
16/05/2013 4,500 0.10 ▲ 2.27 4,500 4,500 4,500 181,920 818,640,000
15/05/2013 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 50,330 221,452,000
14/05/2013 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 31,010 133,343,000
13/05/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 20,700 91,080,000
10/05/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 30,220 132,968,000
09/05/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 41,620 183,128,000
08/05/2013 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 103,400 454,960,000
07/05/2013 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 81,820 376,372,000
06/05/2013 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 85,370 409,776,000
03/05/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 145,780 670,588,000
02/05/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 104,600 481,160,000
26/04/2013 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 145,050 667,230,000
25/04/2013 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 82,210 353,503,000
24/04/2013 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 32,530 133,373,000
23/04/2013 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 37,650 146,835,000
22/04/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 75,140 278,018,000
18/04/2013 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 83,690 292,915,000
17/04/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 52,590 194,583,000
16/04/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 56,710 204,156,000
15/04/2013 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 271,000 975,600,000
12/04/2013 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 146,820 557,916,000
11/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 137,950 551,800,000
10/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
09/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
08/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
05/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
04/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
03/04/2013 4,000 -0.30 ▼ -6.98 4,000 4,000 4,000 115,730 462,920,000
02/04/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 61,000 262,300,000
01/04/2013 4,300 0.10 ▲ 2.38 4,300 4,300 4,100 49,320 212,076,000
29/03/2013 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 171,550 720,510,000
28/03/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 54,710 229,782,000
27/03/2013 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 93,910 394,422,000
26/03/2013 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 37,120 155,904,000
25/03/2013 4,200 -0.10 ▼ -2.33 4,200 4,400 4,200 77,390 325,038,000
22/03/2013 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 118,560 509,808,000
21/03/2013 4,300 -0.10 ▼ -2.27 4,300 4,400 4,300 56,150 241,445,000
20/03/2013 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 9,910 43,604,000
19/03/2013 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 83,090 357,287,000
18/03/2013 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 132,920 571,556,000
15/03/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 45,050 193,715,000
14/03/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 67,910 292,013,000
13/03/2013 4,300 0.00 ■■ 0.00 4,400 4,500 4,200 83,660 359,738,000
12/03/2013 4,300 -0.10 ▼ -2.27 4,400 4,500 4,200 175,180 753,274,000
11/03/2013 4,400 0.20 ▲ 4.76 4,400 4,400 4,300 214,970 945,868,000
08/03/2013 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 51,060 214,452,000
07/03/2013 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 61,950 247,800,000
06/03/2013 4,100 0.10 ▲ 2.50 4,000 4,200 4,000 66,230 271,543,000
05/03/2013 4,000 -0.20 ▼ -4.76 4,100 4,200 4,000 200,900 803,600,000
04/03/2013 4,200 -0.30 ▼ -6.67 4,400 4,500 4,200 323,560 1,358,952,000
01/03/2013 4,500 -0.10 ▼ -2.17 4,600 4,700 4,500 133,040 598,680,000
28/02/2013 4,600 0.10 ▲ 2.22 4,600 4,600 4,400 117,530 540,638,000
27/02/2013 4,500 -0.10 ▼ -2.17 4,400 4,600 4,300 230,760 1,038,420,000
26/02/2013 4,600 -0.30 ▼ -6.12 4,900 4,900 4,600 510,520 2,348,392,000
25/02/2013 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 228,420 1,119,258,000
22/02/2013 4,900 -0.30 ▼ -5.77 5,000 5,200 4,900 1,265,690 6,201,881,000
21/02/2013 5,200 -0.30 ▼ -5.45 5,400 5,500 5,200 817,810 4,252,612,000
20/02/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,300 437,910 2,408,505,000
19/02/2013 5,500 0.30 ▲ 5.77 5,200 5,500 5,100 1,069,820 5,884,010,000
18/02/2013 5,200 0.10 ▲ 1.96 5,200 5,300 5,100 284,960 1,481,792,000
08/02/2013 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 121,930 621,843,000
07/02/2013 5,100 0.00 ■■ 0.00 5,000 5,100 4,900 145,390 741,489,000
06/02/2013 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 86,540 441,354,000
05/02/2013 4,900 -0.10 ▼ -2.00 4,900 5,000 4,900 78,630 385,287,000
04/02/2013 5,000 -0.10 ▼ -1.96 5,200 5,300 5,000 107,290 536,450,000
01/02/2013 5,100 -0.20 ▼ -3.77 5,200 5,200 5,100 114,570 584,307,000
31/01/2013 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 297,650 1,577,545,000
30/01/2013 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 257,050 1,362,365,000
29/01/2013 5,200 -0.10 ▼ -1.89 5,300 5,400 5,200 279,040 1,451,008,000
28/01/2013 5,300 0.10 ▲ 1.92 5,300 5,400 5,200 239,250 1,268,025,000
25/01/2013 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 285,020 1,482,104,000
24/01/2013 5,300 0.10 ▲ 1.92 5,300 5,300 5,200 85,180 451,454,000
23/01/2013 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 114,950 597,740,000
22/01/2013 5,200 -0.20 ▼ -3.70 5,400 5,400 5,100 159,160 827,632,000
21/01/2013 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 140,240 757,296,000
18/01/2013 5,200 -0.10 ▼ -1.89 5,300 5,400 5,200 220,080 1,144,416,000
17/01/2013 5,300 -0.20 ▼ -3.64 5,400 5,600 5,300 415,470 2,201,991,000
16/01/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 400,920 2,205,060,000
15/01/2013 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 299,170 1,645,435,000
14/01/2013 5,500 0.20 ▲ 3.77 5,200 5,500 5,200 241,060 1,325,830,000
11/01/2013 5,300 -0.20 ▼ -3.64 5,600 5,600 5,300 842,170 4,463,501,000
10/01/2013 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 548,770 3,018,235,000
09/01/2013 5,700 0.00 ■■ 0.00 5,900 5,900 5,500 899,460 5,126,922,000
08/01/2013 5,700 0.20 ▲ 3.64 5,700 5,700 5,600 1,337,460 7,623,522,000
07/01/2013 5,500 0.20 ▲ 3.77 5,400 5,500 5,200 854,940 4,702,170,000
04/01/2013 5,300 -0.10 ▼ -1.85 5,300 5,500 5,300 295,120 1,564,136,000
03/01/2013 5,400 0.00 ■■ 0.00 5,500 5,500 5,300 322,130 1,739,502,000
02/01/2013 5,400 0.10 ▲ 1.89 5,400 5,500 5,300 576,990 3,115,746,000
28/12/2012 5,300 0.00 ■■ 0.00 5,400 5,400 5,200 115,090 609,977,000
27/12/2012 5,300 -0.10 ▼ -1.85 5,400 5,500 5,300 246,050 1,304,065,000
26/12/2012 5,400 0.10 ▲ 1.89 5,400 5,500 5,300 424,080 2,290,032,000
25/12/2012 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 130,990 694,247,000
24/12/2012 5,400 0.10 ▲ 1.89 5,300 5,500 5,200 314,290 1,697,166,000
21/12/2012 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 54,720 290,016,000
20/12/2012 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 173,640 902,928,000
19/12/2012 5,300 0.20 ▲ 3.92 5,300 5,300 5,100 244,000 1,293,200,000
18/12/2012 5,100 -0.20 ▼ -3.77 5,200 5,300 5,100 254,770 1,299,327,000
17/12/2012 5,300 0.00 ■■ 0.00 5,400 5,400 5,200 137,780 730,234,000
14/12/2012 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 208,020 1,102,506,000
13/12/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 328,040 1,771,416,000
12/12/2012 5,400 0.00 ■■ 0.00 5,400 5,500 5,200 285,420 1,541,268,000
11/12/2012 5,400 -0.10 ▼ -1.82 5,400 5,500 5,300 499,610 2,697,894,000
10/12/2012 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 375,280 2,064,040,000
07/12/2012 5,300 0.00 ■■ 0.00 5,400 5,500 5,300 132,250 700,925,000
06/12/2012 5,300 -0.10 ▼ -1.85 5,200 5,600 5,200 1,228,350 6,510,255,000
05/12/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 119,080 643,032,000
04/12/2012 5,200 0.20 ▲ 4.00 5,100 5,200 5,000 62,540 325,208,000
03/12/2012 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 19,180 95,900,000
30/11/2012 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 14,730 73,650,000
29/11/2012 5,000 0.10 ▲ 2.04 5,000 5,100 4,900 23,410 117,050,000
28/11/2012 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 14,160 69,384,000
27/11/2012 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 138,480 678,552,000
26/11/2012 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 24,350 119,315,000
23/11/2012 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 148,580 757,758,000
22/11/2012 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 50,970 259,947,000
21/11/2012 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 36,390 189,228,000
20/11/2012 5,100 0.10 ▲ 2.00 5,000 5,100 4,800 14,950 76,245,000
19/11/2012 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 48,650 243,250,000
16/11/2012 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 129,130 671,476,000
15/11/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 66,140 343,928,000
14/11/2012 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 53,430 277,836,000
13/11/2012 5,100 -0.20 ▼ -3.77 5,200 5,200 5,100 220,430 1,124,193,000
12/11/2012 5,300 0.20 ▲ 3.92 5,100 5,300 5,100 135,860 720,058,000
09/11/2012 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 424,140 2,163,114,000
08/11/2012 5,300 0.20 ▲ 3.92 5,200 5,300 5,100 172,530 914,409,000
07/11/2012 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 254,940 1,300,194,000
06/11/2012 4,900 0.00 ■■ 0.00 5,100 5,100 4,900 216,070 1,058,743,000
05/11/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,800 133,410 653,709,000
02/11/2012 4,700 0.10 ▲ 2.17 4,600 4,700 4,500 610,110 2,867,517,000
01/11/2012 4,600 0.00 ■■ 0.00 4,700 4,800 4,600 94,570 435,022,000
31/10/2012 4,600 0.00 ■■ 0.00 4,700 4,800 4,600 114,100 524,860,000
30/10/2012 4,600 0.10 ▲ 2.22 4,600 4,700 4,600 192,270 884,442,000
29/10/2012 4,500 0.10 ▲ 2.27 4,400 4,600 4,400 163,720 736,740,000
26/10/2012 4,400 0.10 ▲ 2.33 4,300 4,500 4,300 137,540 605,176,000
25/10/2012 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 192,240 826,632,000
24/10/2012 4,500 -0.20 ▼ -4.26 4,600 4,800 4,500 201,580 907,110,000
23/10/2012 4,700 -0.10 ▼ -2.08 4,600 4,800 4,600 94,070 442,129,000
22/10/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 104,100 499,680,000
19/10/2012 4,800 0.00 ■■ 0.00 4,700 4,900 4,600 350,960 1,684,608,000
18/10/2012 4,800 -0.10 ▼ -2.04 4,800 5,000 4,800 309,780 1,486,944,000
17/10/2012 4,900 -0.10 ▼ -2.00 5,100 5,100 4,900 144,240 706,776,000
16/10/2012 5,000 0.20 ▲ 4.17 4,900 5,000 4,800 276,220 1,381,100,000
15/10/2012 4,800 -0.20 ▼ -4.00 4,900 5,000 4,800 569,260 2,732,448,000
12/10/2012 5,000 -0.20 ▼ -3.85 5,100 5,300 5,000 276,480 1,382,400,000
11/10/2012 5,200 -0.20 ▼ -3.70 5,500 5,500 5,200 303,790 1,579,708,000
10/10/2012 5,400 0.10 ▲ 1.89 5,400 5,500 5,200 972,240 5,250,096,000
09/10/2012 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 410,520 2,175,756,000
08/10/2012 5,100 0.20 ▲ 4.08 5,000 5,100 5,000 187,770 957,627,000
05/10/2012 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 675,650 3,310,685,000
04/10/2012 4,700 0.00 ■■ 0.00 4,800 4,900 4,700 116,530 547,691,000
03/10/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,500 220,210 1,034,987,000
02/10/2012 4,500 0.00 ■■ 0.00 4,600 4,700 4,500 408,980 1,840,410,000
01/10/2012 4,500 -0.10 ▼ -2.17 4,600 4,800 4,500 538,530 2,423,385,000
28/09/2012 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 82,730 380,558,000
27/09/2012 4,500 -0.20 ▼ -4.26 4,600 4,600 4,500 25,340 114,030,000
26/09/2012 4,700 -0.10 ▼ -2.08 4,800 4,800 4,600 38,830 182,501,000
25/09/2012 4,800 0.10 ▲ 2.13 4,600 4,800 4,600 203,920 978,816,000
24/09/2012 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 120,660 567,102,000
21/09/2012 4,700 0.20 ▲ 4.44 4,600 4,700 4,500 89,780 421,966,000
20/09/2012 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 643,970 2,897,865,000
19/09/2012 4,600 -0.10 ▼ -2.13 4,600 4,800 4,500 384,700 1,769,620,000
18/09/2012 4,700 -0.10 ▼ -2.08 4,800 4,800 4,600 518,500 2,436,950,000
17/09/2012 4,800 0.20 ▲ 4.35 4,600 4,800 4,500 610,180 2,928,864,000
14/09/2012 4,600 0.00 ■■ 0.00 4,800 4,800 4,500 784,980 3,610,908,000
13/09/2012 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 227,500 1,046,500,000
12/09/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 564,140 2,482,216,000
11/09/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 678,130 2,848,146,000
10/09/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 370,380 1,481,520,000
07/09/2012 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 132,820 531,280,000
06/09/2012 4,000 -0.10 ▼ -2.44 4,100 4,200 4,000 224,510 898,040,000
05/09/2012 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 256,520 1,051,732,000
04/09/2012 4,100 0.10 ▲ 2.50 4,100 4,200 4,100 163,380 669,858,000
31/08/2012 4,000 0.00 ■■ 0.00 4,100 4,200 4,000 252,990 1,011,960,000
30/08/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 402,220 1,608,880,000
29/08/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 82,270 320,853,000
28/08/2012 3,800 0.00 ■■ 0.00 3,700 3,900 3,700 86,590 329,042,000
27/08/2012 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 580,820 2,207,116,000
24/08/2012 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 854,770 3,333,603,000
23/08/2012 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 550,160 2,090,608,000
22/08/2012 4,000 -0.20 ▼ -4.76 4,000 4,200 4,000 577,920 2,311,680,000
21/08/2012 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 971,450 4,080,090,000
20/08/2012 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 165,660 728,904,000
17/08/2012 4,400 0.10 ▲ 2.33 4,300 4,500 4,300 288,400 1,268,960,000
16/08/2012 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 122,620 527,266,000
15/08/2012 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 117,010 514,844,000
14/08/2012 4,400 0.10 ▲ 2.33 4,300 4,500 4,300 147,830 650,452,000
13/08/2012 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 193,480 831,964,000
10/08/2012 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 110,450 485,980,000
09/08/2012 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 429,140 1,931,130,000
08/08/2012 4,500 0.10 ▲ 2.27 4,500 4,500 4,400 164,820 741,690,000
07/08/2012 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 173,600 763,840,000
06/08/2012 4,500 0.20 ▲ 4.65 4,300 4,500 4,200 998,510 4,493,295,000
03/08/2012 4,300 -0.10 ▼ -2.27 4,300 4,400 4,200 308,960 1,328,528,000
02/08/2012 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 212,020 932,888,000
01/08/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 169,300 727,990,000
31/07/2012 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 190,740 820,182,000
30/07/2012 4,300 0.00 ■■ 0.00 4,200 4,400 4,200 211,560 909,708,000
27/07/2012 4,300 0.10 ▲ 2.38 4,300 4,400 4,200 235,030 1,010,629,000
26/07/2012 4,200 0.00 ■■ 0.00 4,400 4,400 4,100 332,900 1,398,180,000
25/07/2012 4,200 -0.20 ▼ -4.55 4,300 4,400 4,200 380,150 1,596,630,000
24/07/2012 4,400 -0.20 ▼ -4.35 4,500 4,500 4,400 161,300 709,720,000
23/07/2012 4,600 -0.10 ▼ -2.13 4,600 4,700 4,500 417,340 1,919,764,000
20/07/2012 4,700 0.10 ▲ 2.17 4,700 4,800 4,600 1,267,320 5,956,404,000
19/07/2012 4,600 0.20 ▲ 4.55 4,500 4,600 4,300 925,310 4,256,426,000
18/07/2012 4,400 0.00 ■■ 0.00 4,500 4,600 4,300 333,660 1,468,104,000
17/07/2012 4,400 0.20 ▲ 4.76 4,100 4,400 4,100 274,480 1,207,712,000
16/07/2012 4,200 -0.20 ▼ -4.55 4,400 4,500 4,200 563,600 2,367,120,000
13/07/2012 4,400 -0.10 ▼ -2.22 4,400 4,600 4,400 610,270 2,685,188,000
12/07/2012 4,500 0.20 ▲ 4.65 4,400 4,500 4,100 386,010 1,737,045,000
11/07/2012 4,300 -0.10 ▼ -2.27 4,300 4,500 4,300 219,980 945,914,000
10/07/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,200 352,200 1,549,680,000
09/07/2012 4,200 -0.20 ▼ -4.55 4,500 4,600 4,200 1,922,980 8,076,516,000
06/07/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 626,900 2,758,360,000
05/07/2012 4,200 0.20 ▲ 5.00 4,000 4,200 3,900 799,200 3,356,640,000
04/07/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 111,960 447,840,000
03/07/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 663,890 2,589,171,000
02/07/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 369,580 1,404,404,000
29/06/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 232,140 858,918,000
28/06/2012 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 581,100 2,091,960,000
27/06/2012 3,700 -0.10 ▼ -2.63 3,900 3,900 3,700 514,380 1,903,206,000
26/06/2012 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 854,490 3,247,062,000
25/06/2012 4,000 -0.20 ▼ -4.76 4,300 4,300 4,000 1,045,070 4,180,280,000
22/06/2012 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 602,050 2,528,610,000
21/06/2012 4,400 -0.20 ▼ -4.35 4,700 4,700 4,400 435,470 1,916,068,000
20/06/2012 4,600 -0.10 ▼ -2.13 4,600 4,700 4,500 412,810 1,898,926,000
19/06/2012 4,700 -0.20 ▼ -4.08 4,800 4,800 4,700 242,680 1,140,596,000
18/06/2012 4,900 0.10 ▲ 2.08 4,900 5,000 4,800 679,890 3,331,461,000
15/06/2012 4,800 0.10 ▲ 2.13 4,700 4,900 4,700 306,080 1,469,184,000
14/06/2012 4,700 0.00 ■■ 0.00 4,600 4,800 4,600 184,380 866,586,000
13/06/2012 4,700 -0.10 ▼ -2.08 4,900 4,900 4,600 513,420 2,413,074,000
12/06/2012 4,800 0.10 ▲ 2.13 4,900 4,900 4,800 2,610,690 12,531,312,000
11/06/2012 4,700 0.20 ▲ 4.44 4,500 4,700 4,400 400,950 1,884,465,000
08/06/2012 4,500 -0.10 ▼ -2.17 4,700 4,800 4,500 967,320 4,352,940,000
07/06/2012 4,600 0.20 ▲ 4.55 4,400 4,600 4,400 845,370 3,888,702,000
06/06/2012 4,400 0.10 ▲ 2.33 4,300 4,400 4,200 367,330 1,616,252,000
05/06/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 324,290 1,394,447,000
04/06/2012 4,200 -0.20 ▼ -4.55 4,300 4,400 4,200 791,830 3,325,686,000
01/06/2012 4,400 -0.10 ▼ -2.22 4,500 4,700 4,300 859,120 3,780,128,000
31/05/2012 4,500 -0.20 ▼ -4.26 4,500 4,600 4,500 313,640 1,411,380,000
30/05/2012 4,700 0.00 ■■ 0.00 4,700 4,800 4,500 541,710 2,546,037,000
29/05/2012 4,700 0.10 ▲ 2.17 4,500 4,700 4,400 705,690 3,316,743,000
28/05/2012 4,600 0.20 ▲ 4.55 4,600 4,600 4,500 1,008,450 4,638,870,000
25/05/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 286,620 1,261,128,000
24/05/2012 4,200 -0.10 ▼ -2.33 4,300 4,400 4,100 808,160 3,394,272,000
23/05/2012 4,300 -0.10 ▼ -2.27 4,500 4,600 4,300 1,466,550 6,306,165,000
22/05/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,300 1,015,210 4,466,924,000
21/05/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 644,020 2,704,884,000
18/05/2012 4,000 -0.20 ▼ -4.76 4,000 4,100 4,000 1,432,710 5,730,840,000
17/05/2012 4,200 -0.20 ▼ -4.55 4,200 4,400 4,200 1,921,230 8,069,166,000
16/05/2012 4,400 -0.20 ▼ -4.35 4,400 4,600 4,400 1,533,200 6,746,080,000
15/05/2012 4,600 -0.20 ▼ -4.17 4,600 4,700 4,600 619,870 2,851,402,000
14/05/2012 4,800 -0.20 ▼ -4.00 4,900 5,000 4,800 1,512,980 7,262,304,000
11/05/2012 5,000 0.20 ▲ 4.17 5,000 5,000 4,800 8,902,380 44,511,900,000
10/05/2012 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 595,730 2,859,504,000
09/05/2012 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 304,450 1,400,470,000
08/05/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 159,900 703,560,000
07/05/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 23,150 97,230,000
04/05/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 89,090 356,360,000
03/05/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 908,900 3,544,710,000
02/05/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 1,406,190 5,343,522,000
27/04/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 1,114,860 4,124,982,000
26/04/2012 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 2,184,790 7,865,244,000
25/04/2012 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 2,112,230 7,604,028,000
24/04/2012 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 1,546,090 5,565,924,000
23/04/2012 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 1,280,850 4,482,975,000
20/04/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,400 940,380 3,385,368,000
19/04/2012 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 3,030,610 10,607,135,000
18/04/2012 3,600 -0.10 ▼ -2.70 3,600 3,800 3,600 1,954,060 7,034,616,000
17/04/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,600 1,712,090 6,334,733,000
16/04/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,500 1,230,450 4,429,620,000
13/04/2012 3,500 -0.10 ▼ -2.78 3,700 3,700 3,500 4,712,580 16,494,030,000
12/04/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 183,200 659,520,000
11/04/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,400 1,494,340 5,230,190,000
10/04/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 120,810 410,754,000
09/04/2012 3,300 0.10 ▲ 3.12 3,200 3,300 3,100 1,104,920 3,646,236,000
06/04/2012 3,200 -0.10 ▼ -3.03 3,200 3,300 3,200 2,463,090 7,881,888,000
05/04/2012 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 1,861,080 6,141,564,000
04/04/2012 3,400 -0.10 ▼ -2.86 3,400 3,500 3,400 1,063,040 3,614,336,000
03/04/2012 3,500 -0.10 ▼ -2.78 3,500 3,700 3,500 2,364,420 8,275,470,000
30/03/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 300,100 1,080,360,000
29/03/2012 3,700 -0.10 ▼ -2.63 3,800 3,900 3,700 1,503,290 5,562,173,000
28/03/2012 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 2,560,200 9,728,760,000
27/03/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,700 2,620,820 10,221,198,000
26/03/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,700 1,554,520 5,907,176,000
23/03/2012 3,700 0.10 ▲ 2.78 3,500 3,700 3,500 2,596,050 9,605,385,000
22/03/2012 3,600 -0.10 ▼ -2.70 3,600 3,800 3,600 1,927,490 6,938,964,000
21/03/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 3,346,480 12,381,976,000
20/03/2012 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 1,787,200 6,433,920,000
19/03/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 1,312,640 4,856,768,000
16/03/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,500 2,502,090 9,007,524,000
15/03/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,300 4,055,390 14,193,865,000
14/03/2012 3,400 -0.10 ▼ -2.86 3,400 3,600 3,400 4,660,340 15,845,156,000
13/03/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 60,750 212,625,000
12/03/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 127,410 433,194,000
09/03/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,200 1,669,020 5,507,766,000
08/03/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 217,220 695,104,000
07/03/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,000 1,307,510 4,053,281,000
06/03/2012 3,000 0.10 ▲ 3.45 3,000 3,000 2,900 3,241,060 9,723,180,000
05/03/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 72,730 210,917,000
02/03/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 63,560 177,968,000
01/03/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,600 1,101,660 2,974,482,000
29/02/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,500 1,532,620 3,984,812,000
28/02/2012 2,500 -0.10 ▼ -3.85 2,700 2,700 2,500 2,201,530 5,503,825,000
27/02/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 200,710 521,846,000
24/02/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 358,290 895,725,000
23/02/2012 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 105,090 252,216,000
22/02/2012 2,300 0.10 ▲ 4.55 2,300 2,300 2,200 481,020 1,106,346,000
21/02/2012 2,200 0.10 ▲ 4.76 2,200 2,200 2,100 1,862,210 4,096,862,000
20/02/2012 2,100 0.10 ▲ 5.00 2,100 2,100 2,000 737,650 1,549,065,000
17/02/2012 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 343,600 687,200,000
16/02/2012 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 375,740 751,480,000
15/02/2012 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 396,740 793,480,000
14/02/2012 2,100 0.10 ▲ 5.00 2,000 2,100 1,900 375,740 789,054,000
13/02/2012 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 395,000 790,000,000
10/02/2012 2,000 -0.10 ▼ -4.76 2,100 2,100 2,000 558,430 1,116,860,000
09/02/2012 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 406,390 853,419,000
08/02/2012 2,100 0.10 ▲ 5.00 2,000 2,100 2,000 666,500 1,399,650,000
07/02/2012 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 442,860 885,720,000
06/02/2012 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 702,730 1,405,460,000
03/02/2012 2,100 -0.10 ▼ -4.55 2,300 2,300 2,100 744,380 1,563,198,000
02/02/2012 2,200 0.10 ▲ 4.76 2,100 2,200 2,100 871,720 1,917,784,000
01/02/2012 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 400,320 840,672,000
31/01/2012 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 1,595,090 3,349,689,000
30/01/2012 2,100 0.00 ■■ 0.00 2,000 2,100 2,000 345,480 725,508,000
20/01/2012 2,100 0.10 ▲ 5.00 2,100 2,100 2,000 460,130 966,273,000
19/01/2012 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 458,690 917,380,000
18/01/2012 1,900 -0.10 ▼ -5.00 2,000 2,000 1,900 150,750 286,425,000
17/01/2012 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 299,660 599,320,000
16/01/2012 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 351,730 703,460,000
13/01/2012 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 246,950 493,900,000
12/01/2012 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 193,300 367,270,000
11/01/2012 1,900 -0.10 ▼ -5.00 2,000 2,100 1,900 251,650 478,135,000
10/01/2012 2,000 0.10 ▲ 5.26 2,000 2,000 1,900 170,260 340,520,000
09/01/2012 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 576,340 1,095,046,000
06/01/2012 1,900 -0.10 ▼ -5.00 1,900 2,000 1,900 703,290 1,336,251,000
05/01/2012 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 386,880 773,760,000
04/01/2012 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 936,570 1,873,140,000
03/01/2012 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 389,060 778,120,000
30/12/2011 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 842,760 1,601,244,000
29/12/2011 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 264,820 476,676,000
28/12/2011 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 462,240 832,032,000
27/12/2011 1,800 -0.10 ▼ -5.26 1,900 1,900 1,800 710,800 1,279,440,000
26/12/2011 1,900 -0.10 ▼ -5.00 1,900 2,100 1,900 373,200 709,080,000
23/12/2011 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 659,870 1,319,740,000
22/12/2011 2,100 0.00 ■■ 0.00 2,000 2,100 2,000 431,980 907,158,000
21/12/2011 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 176,920 371,532,000
20/12/2011 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 24,930 54,846,000
19/12/2011 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 276,780 636,594,000
16/12/2011 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 623,360 1,496,064,000
15/12/2011 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 28,490 71,225,000
14/12/2011 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 41,880 108,888,000
13/12/2011 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 46,960 126,792,000
12/12/2011 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 49,070 137,396,000
09/12/2011 2,900 -0.10 ▼ -3.33 2,900 3,000 2,900 116,090 336,661,000
08/12/2011 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 127,000 381,000,000
07/12/2011 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 344,950 1,034,850,000
06/12/2011 3,000 0.10 ▲ 3.45 3,000 3,000 2,900 145,070 435,210,000
05/12/2011 2,900 0.10 ▲ 3.57 2,900 2,900 2,700 247,610 718,069,000
02/12/2011 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 191,310 535,668,000
01/12/2011 2,900 0.00 ■■ 0.00 3,000 3,000 2,800 191,000 553,900,000
30/11/2011 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 97,140 281,706,000
29/11/2011 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 144,760 419,804,000
28/11/2011 2,900 0.10 ▲ 3.57 2,800 2,900 2,700 223,520 648,208,000
25/11/2011 2,800 0.10 ▲ 3.70 2,600 2,800 2,600 244,430 684,404,000
24/11/2011 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 55,580 150,066,000
23/11/2011 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 369,550 1,034,740,000
22/11/2011 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 106,680 309,372,000
21/11/2011 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 25,460 76,380,000
18/11/2011 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 48,490 145,470,000
17/11/2011 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 67,690 203,070,000
16/11/2011 3,100 0.10 ▲ 3.33 3,000 3,100 2,900 51,810 160,611,000
15/11/2011 3,000 0.00 ■■ 0.00 3,100 3,100 2,900 131,800 395,400,000
14/11/2011 3,000 -0.10 ▼ -3.23 3,000 3,100 3,000 173,190 519,570,000
11/11/2011 3,100 -0.10 ▼ -3.12 3,100 3,200 3,100 208,120 645,172,000
10/11/2011 3,200 -0.10 ▼ -3.03 3,200 3,300 3,200 106,360 340,352,000
09/11/2011 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 216,300 713,790,000
08/11/2011 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 118,050 401,370,000
07/11/2011 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 117,220 398,548,000
04/11/2011 3,500 -0.10 ▼ -2.78 3,600 3,700 3,500 91,470 320,145,000
03/11/2011 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 147,350 530,460,000
02/11/2011 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 65,200 241,240,000
01/11/2011 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 106,320 404,016,000
31/10/2011 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 125,410 476,558,000
28/10/2011 3,800 0.10 ▲ 2.70 3,800 3,800 3,700 156,730 595,574,000
27/10/2011 3,700 -0.10 ▼ -2.63 3,900 3,900 3,700 93,480 345,876,000
26/10/2011 3,800 0.00 ■■ 0.00 3,700 3,900 3,700 45,550 173,090,000
25/10/2011 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 88,930 337,934,000
24/10/2011 3,900 -0.10 ▼ -2.50 4,000 4,100 3,900 30,580 119,262,000
21/10/2011 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 135,970 543,880,000
20/10/2011 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 2,920 11,388,000
19/10/2011 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 103,610 404,079,000
18/10/2011 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 129,410 491,758,000
17/10/2011 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 88,610 354,440,000
14/10/2011 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 84,770 339,080,000
13/10/2011 3,900 -0.20 ▼ -4.88 4,100 4,100 3,900 47,340 184,626,000
12/10/2011 4,100 -0.10 ▼ -2.38 4,000 4,100 4,000 271,670 1,113,847,000
11/10/2011 4,200 0.00 ■■ 0.00 4,300 4,300 4,100 47,110 197,862,000
10/10/2011 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 148,390 623,238,000
07/10/2011 4,400 0.00 ■■ 0.00 4,500 4,500 4,300 206,600 909,040,000
06/10/2011 4,400 0.20 ▲ 4.76 4,300 4,400 4,200 347,030 1,526,932,000
05/10/2011 4,200 0.10 ▲ 2.44 4,100 4,300 4,000 126,490 531,258,000
04/10/2011 4,100 -0.20 ▼ -4.65 4,200 4,300 4,100 196,210 804,461,000
03/10/2011 4,300 -0.20 ▼ -4.44 4,400 4,400 4,300 150,550 647,365,000
30/09/2011 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 189,580 853,110,000
29/09/2011 4,600 -0.20 ▼ -4.17 4,600 4,800 4,600 413,930 1,904,078,000
28/09/2011 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 280,160 1,344,768,000
27/09/2011 4,800 0.10 ▲ 2.13 4,800 4,800 4,600 289,280 1,388,544,000
26/09/2011 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 207,360 974,592,000
23/09/2011 4,700 -0.20 ▼ -4.08 4,800 4,800 4,700 276,860 1,301,242,000
22/09/2011 4,900 0.20 ▲ 4.26 4,600 4,900 4,600 158,650 777,385,000
21/09/2011 4,700 0.00 ■■ 0.00 4,700 4,900 4,500 470,210 2,209,987,000
20/09/2011 4,700 -0.20 ▼ -4.08 4,700 4,900 4,700 420,240 1,975,128,000
19/09/2011 4,900 -0.20 ▼ -3.92 5,000 5,100 4,900 558,710 2,737,679,000
16/09/2011 5,100 -0.20 ▼ -3.77 5,100 5,300 5,100 674,560 3,440,256,000
15/09/2011 5,300 0.10 ▲ 1.92 5,300 5,400 5,000 901,930 4,780,229,000
14/09/2011 5,200 0.20 ▲ 4.00 5,200 5,200 5,100 907,080 4,716,816,000
13/09/2011 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 87,790 438,950,000
12/09/2011 4,800 0.20 ▲ 4.35 4,700 4,800 4,600 657,100 3,154,080,000
09/09/2011 4,600 0.00 ■■ 0.00 4,500 4,700 4,500 325,910 1,499,186,000
08/09/2011 4,600 0.10 ▲ 2.22 4,600 4,700 4,600 518,920 2,387,032,000
07/09/2011 4,500 0.20 ▲ 4.65 4,500 4,500 4,400 532,550 2,396,475,000
06/09/2011 4,300 -0.20 ▼ -4.44 4,600 4,600 4,300 277,010 1,191,143,000
05/09/2011 4,500 0.20 ▲ 4.65 4,400 4,500 4,400 649,530 2,922,885,000
01/09/2011 4,300 0.20 ▲ 4.88 4,000 4,300 4,000 508,590 2,186,937,000
31/08/2011 4,100 0.00 ■■ 0.00 4,000 4,200 3,900 406,430 1,666,363,000
30/08/2011 4,100 -0.10 ▼ -2.38 4,300 4,400 4,100 326,790 1,339,839,000
29/08/2011 4,200 0.20 ▲ 5.00 4,100 4,200 4,000 405,280 1,702,176,000
26/08/2011 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 137,150 548,600,000
25/08/2011 3,900 -0.20 ▼ -4.88 4,100 4,200 3,900 765,370 2,984,943,000
24/08/2011 4,100 0.10 ▲ 2.50 4,200 4,200 4,100 430,890 1,766,649,000
23/08/2011 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 372,390 1,489,560,000
22/08/2011 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 115,360 449,904,000
19/08/2011 3,800 0.10 ▲ 2.70 3,800 3,800 3,700 374,690 1,423,822,000
18/08/2011 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 32,230 119,251,000
17/08/2011 3,600 0.10 ▲ 2.86 3,500 3,600 3,400 405,230 1,458,828,000
16/08/2011 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 96,780 338,730,000
15/08/2011 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 278,870 948,158,000
12/08/2011 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 117,490 399,466,000
11/08/2011 3,500 -0.10 ▼ -2.78 3,500 3,600 3,500 164,730 576,555,000
10/08/2011 3,600 -0.10 ▼ -2.70 3,700 3,800 3,600 91,720 330,192,000
09/08/2011 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 37,510 138,787,000
08/08/2011 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 69,440 263,872,000
05/08/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 21,260 82,914,000
04/08/2011 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 147,540 575,406,000
03/08/2011 3,800 -0.10 ▼ -2.56 3,800 4,000 3,800 171,430 651,434,000
02/08/2011 3,900 -0.20 ▼ -4.88 4,100 4,100 3,900 86,780 338,442,000
01/08/2011 4,100 -0.10 ▼ -2.38 4,300 4,300 4,000 39,550 162,155,000
29/07/2011 4,200 -0.10 ▼ -2.33 4,200 4,300 4,200 35,030 147,126,000
28/07/2011 4,300 0.10 ▲ 2.38 4,100 4,400 4,100 44,940 193,242,000
27/07/2011 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 35,230 147,966,000
26/07/2011 4,200 -0.20 ▼ -4.55 4,300 4,600 4,200 54,250 227,850,000
25/07/2011 4,400 -0.20 ▼ -4.35 4,500 4,600 4,400 20,690 91,036,000
22/07/2011 4,600 -0.10 ▼ -2.13 4,500 4,800 4,500 115,990 533,554,000
21/07/2011 4,700 -0.20 ▼ -4.08 5,000 5,000 4,700 77,580 364,626,000
20/07/2011 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 50,520 247,548,000
19/07/2011 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 15,330 75,117,000
18/07/2011 4,900 -0.20 ▼ -3.92 4,900 5,100 4,900 6,218 30,468,200
15/07/2011 5,100 0.10 ▲ 2.00 4,900 5,100 4,900 34,790 177,429,000
14/07/2011 5,000 0.20 ▲ 4.17 4,900 5,000 4,800 23,640 118,200,000
13/07/2011 4,800 -0.10 ▼ -2.04 4,900 5,000 4,800 12,190 58,512,000
12/07/2011 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 88,330 432,817,000
11/07/2011 5,100 -0.20 ▼ -3.77 5,100 5,300 5,100 90,220 460,122,000
08/07/2011 5,300 0.00 ■■ 0.00 5,200 5,300 5,100 30,620 162,286,000
07/07/2011 5,300 -0.20 ▼ -3.64 5,500 5,600 5,300 103,390 547,967,000
06/07/2011 5,500 -0.10 ▼ -1.79 5,600 5,700 5,400 59,310 326,205,000
05/07/2011 5,600 0.10 ▲ 1.82 5,600 5,700 5,600 90,930 509,208,000
04/07/2011 5,500 -0.20 ▼ -3.51 5,600 5,600 5,500 100,580 553,190,000
01/07/2011 5,700 -0.20 ▼ -3.39 5,700 5,800 5,700 65,400 372,780,000
30/06/2011 5,900 0.00 ■■ 0.00 5,900 6,000 5,700 151,350 892,965,000
29/06/2011 5,900 0.10 ▲ 1.72 5,800 5,900 5,600 99,390 586,401,000
28/06/2011 5,800 -0.10 ▼ -1.69 5,900 6,000 5,700 261,600 1,517,280,000
27/06/2011 5,900 -0.20 ▼ -3.28 6,100 6,200 5,900 27,780 163,902,000
24/06/2011 6,100 0.00 ■■ 0.00 6,200 6,300 6,000 59,550 363,255,000
23/06/2011 6,100 -0.30 ▼ -4.69 6,100 6,300 6,100 168,170 1,025,837,000
22/06/2011 6,400 0.00 ■■ 0.00 6,300 6,500 6,200 63,340 405,376,000
21/06/2011 6,400 0.20 ▲ 3.23 6,300 6,400 6,200 73,250 468,800,000
20/06/2011 6,200 -0.20 ▼ -3.12 6,300 6,500 6,100 230,060 1,426,372,000
17/06/2011 6,400 -0.30 ▼ -4.48 6,700 6,700 6,400 108,650 695,360,000
16/06/2011 6,700 -0.30 ▼ -4.29 6,800 7,100 6,700 164,650 1,103,155,000
15/06/2011 7,000 -0.30 ▼ -4.11 7,000 7,200 7,000 34,570 241,990,000
14/06/2011 7,300 0.30 ▲ 4.29 6,900 7,300 6,900 298,550 2,179,415,000
13/06/2011 7,000 0.00 ■■ 0.00 6,900 7,200 6,800 190,970 1,336,790,000
10/06/2011 7,000 0.30 ▲ 4.48 6,900 7,000 6,900 136,490 955,430,000
09/06/2011 6,700 0.20 ▲ 3.08 6,500 6,800 6,500 74,860 501,562,000
08/06/2011 6,500 0.00 ■■ 0.00 6,800 6,800 6,400 261,360 1,698,840,000
07/06/2011 6,500 0.30 ▲ 4.84 6,500 6,500 6,300 125,920 818,480,000
06/06/2011 6,200 -0.20 ▼ -3.12 6,400 6,500 6,200 113,160 701,592,000
03/06/2011 6,400 0.00 ■■ 0.00 6,700 6,700 6,300 424,920 2,719,488,000
02/06/2011 6,400 0.30 ▲ 4.92 6,400 6,400 6,400 41,960 268,544,000
01/06/2011 6,100 0.20 ▲ 3.39 6,100 6,100 6,000 200,040 1,220,244,000
31/05/2011 5,900 -0.20 ▼ -3.28 6,300 6,300 5,900 204,130 1,204,367,000
30/05/2011 6,100 -0.10 ▼ -1.61 6,200 6,400 6,100 306,240 1,868,064,000
27/05/2011 6,200 0.00 ■■ 0.00 6,000 6,500 6,000 308,480 1,912,576,000
26/05/2011 6,200 -0.10 ▼ -1.59 6,000 6,600 6,000 255,770 1,585,774,000
25/05/2011 6,300 -0.30 ▼ -4.55 6,300 6,400 6,300 265,130 1,670,319,000
24/05/2011 6,600 -0.30 ▼ -4.35 6,600 6,700 6,600 208,940 1,379,004,000
23/05/2011 6,900 -0.20 ▼ -2.82 7,000 7,100 6,800 524,600 3,619,740,000
20/05/2011 7,100 -0.10 ▼ -1.39 7,200 7,200 7,100 202,290 1,436,259,000
19/05/2011 7,200 -0.10 ▼ -1.37 7,300 7,300 7,200 212,920 1,533,024,000
18/05/2011 7,300 0.00 ■■ 0.00 7,400 7,400 7,200 162,910 1,189,243,000
17/05/2011 7,300 -0.10 ▼ -1.35 7,400 7,400 7,300 425,780 3,108,194,000
16/05/2011 7,400 -0.10 ▼ -1.33 7,600 7,600 7,400 150,840 1,116,216,000
13/05/2011 7,500 0.10 ▲ 1.35 7,500 7,600 7,400 241,740 1,813,050,000
12/05/2011 7,400 0.00 ■■ 0.00 7,500 7,600 7,300 82,810 612,794,000
11/05/2011 7,400 0.00 ■■ 0.00 7,500 7,500 7,400 197,990 1,465,126,000
10/05/2011 7,400 0.10 ▲ 1.37 7,500 7,500 7,300 172,270 1,274,798,000
09/05/2011 7,300 0.00 ■■ 0.00 7,400 7,500 7,300 160,720 1,173,256,000
06/05/2011 7,300 -0.10 ▼ -1.35 7,400 7,400 7,300 63,170 461,141,000
05/05/2011 7,400 0.00 ■■ 0.00 7,500 7,500 7,400 134,650 996,410,000
04/05/2011 7,400 -0.20 ▼ -2.63 7,600 7,700 7,400 170,210 1,259,554,000
29/04/2011 7,600 0.20 ▲ 2.70 7,400 7,600 7,100 199,390 1,515,364,000
28/04/2011 7,400 0.10 ▲ 1.37 7,400 7,600 7,300 186,600 1,380,840,000
27/04/2011 7,300 -0.20 ▼ -2.67 7,500 7,700 7,300 108,410 791,393,000
26/04/2011 7,500 -0.30 ▼ -3.85 7,800 7,900 7,500 263,490 1,976,175,000
25/04/2011 7,800 0.30 ▲ 4.00 7,700 7,800 7,700 263,930 2,058,654,000
22/04/2011 7,500 -0.10 ▼ -1.32 7,700 7,700 7,500 181,900 1,364,250,000
21/04/2011 7,600 0.10 ▲ 1.33 7,500 7,800 7,500 141,740 1,077,224,000
20/04/2011 7,500 -0.20 ▼ -2.60 7,700 7,800 7,500 186,760 1,400,700,000
19/04/2011 7,700 0.10 ▲ 1.32 7,600 7,800 7,600 105,450 811,965,000
18/04/2011 7,600 -0.10 ▼ -1.30 7,700 7,800 7,600 24,755 188,138,000
15/04/2011 7,700 -0.10 ▼ -1.28 7,700 7,900 7,700 202,320 1,557,864,000
14/04/2011 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 220,830 1,722,474,000
13/04/2011 7,800 0.10 ▲ 1.30 7,800 8,000 7,800 187,110 1,459,458,000
08/04/2011 7,700 -0.10 ▼ -1.28 7,800 7,800 7,700 83,750 644,875,000
07/04/2011 7,800 -0.10 ▼ -1.27 8,000 8,000 7,800 114,250 891,150,000
06/04/2011 7,900 0.30 ▲ 3.95 7,800 7,900 7,700 181,780 1,436,062,000
05/04/2011 7,600 0.10 ▲ 1.33 7,500 7,800 7,500 95,450 725,420,000
04/04/2011 7,500 -0.20 ▼ -2.60 7,600 7,700 7,500 163,640 1,227,300,000
01/04/2011 7,700 0.00 ■■ 0.00 7,600 7,800 7,600 203,820 1,569,414,000
31/03/2011 7,700 -0.10 ▼ -1.28 7,800 8,000 7,700 71,170 548,009,000
30/03/2011 7,800 -0.10 ▼ -1.27 7,700 8,000 7,700 182,980 1,427,244,000
29/03/2011 7,900 -0.30 ▼ -3.66 8,100 8,200 7,800 384,650 3,038,735,000
28/03/2011 8,200 -0.10 ▼ -1.20 8,300 8,600 8,200 111,340 912,988,000
25/03/2011 8,300 -0.20 ▼ -2.35 8,300 8,500 8,300 146,390 1,215,037,000
24/03/2011 8,500 0.00 ■■ 0.00 8,600 8,600 8,400 194,740 1,655,290,000
23/03/2011 8,500 -0.10 ▼ -1.16 8,400 8,600 8,200 568,700 4,833,950,000
22/03/2011 8,600 -0.40 ▼ -4.44 9,000 9,000 8,600 642,670 5,526,962,000
21/03/2011 9,000 0.40 ▲ 4.65 9,000 9,000 8,900 1,055,960 9,503,640,000
18/03/2011 8,600 0.40 ▲ 4.88 8,200 8,600 8,000 535,710 4,607,106,000
17/03/2011 8,200 0.30 ▲ 3.80 8,100 8,200 8,100 960,880 7,879,216,000
16/03/2011 7,900 0.30 ▲ 3.95 7,800 7,900 7,700 475,120 3,753,448,000
15/03/2011 7,600 0.10 ▲ 1.33 7,400 7,800 7,300 395,730 3,007,548,000
14/03/2011 7,500 -0.30 ▼ -3.85 7,900 7,900 7,500 627,690 4,707,675,000
11/03/2011 7,800 0.30 ▲ 4.00 7,800 7,800 7,800 208,640 1,627,392,000
10/03/2011 7,500 0.20 ▲ 2.74 7,200 7,500 7,200 312,500 2,343,750,000
09/03/2011 7,300 -0.10 ▼ -1.35 7,300 7,300 7,100 524,650 3,829,945,000
08/03/2011 7,400 -0.10 ▼ -1.33 7,500 7,700 7,400 281,080 2,079,992,000
07/03/2011 7,500 -0.20 ▼ -2.60 7,600 7,800 7,500 182,380 1,367,850,000
04/03/2011 7,700 -0.10 ▼ -1.28 7,900 7,900 7,600 579,290 4,460,533,000
03/03/2011 7,800 -0.40 ▼ -4.88 7,900 8,100 7,800 679,800 5,302,440,000
02/03/2011 8,200 -0.40 ▼ -4.65 8,400 8,400 8,200 576,100 4,724,020,000
01/03/2011 8,600 -0.30 ▼ -3.37 8,900 8,900 8,600 271,640 2,336,104,000
28/02/2011 8,900 -0.30 ▼ -3.26 9,000 9,300 8,900 308,020 2,741,378,000
25/02/2011 9,200 0.10 ▲ 1.10 9,300 9,300 8,900 286,080 2,631,936,000
24/02/2011 9,100 -0.30 ▼ -3.19 9,200 9,400 9,000 605,850 5,513,235,000
23/02/2011 9,400 0.10 ▲ 1.08 9,300 9,700 9,200 415,490 3,905,606,000
22/02/2011 9,300 -0.40 ▼ -4.12 9,400 9,500 9,300 1,107,110 10,296,123,000
21/02/2011 9,700 -0.50 ▼ -4.90 10,000 10,000 9,700 352,110 3,415,467,000
18/02/2011 10,200 -0.40 ▼ -3.77 10,600 10,700 10,100 672,620 6,860,724,000
17/02/2011 10,600 -0.20 ▼ -1.85 10,700 10,800 10,500 560,840 5,944,904,000
16/02/2011 10,800 -0.40 ▼ -3.57 11,100 11,200 10,800 291,400 3,147,120,000
15/02/2011 11,200 0.20 ▲ 1.82 11,100 11,200 10,800 454,410 5,089,392,000
14/02/2011 11,000 -0.40 ▼ -3.51 11,400 11,500 11,000 501,910 5,521,010,000
11/02/2011 11,400 0.20 ▲ 1.79 11,400 11,700 11,100 717,530 8,179,842,000
10/02/2011 11,200 0.50 ▲ 4.67 10,700 11,200 10,600 575,750 6,448,400,000
09/02/2011 10,700 -0.30 ▼ -2.73 11,300 11,400 10,700 514,210 5,502,047,000
08/02/2011 11,000 -0.10 ▼ -0.90 10,900 11,400 10,900 729,800 8,027,800,000
28/01/2011 11,100 -0.50 ▼ -4.31 11,500 11,900 11,100 2,009,880 22,309,668,000
27/01/2011 11,600 -0.30 ▼ -2.52 11,900 12,000 11,600 439,540 5,098,664,000
26/01/2011 11,900 0.10 ▲ 0.85 11,700 12,000 11,700 142,240 1,692,656,000
25/01/2011 11,800 -0.30 ▼ -2.48 12,000 12,200 11,800 331,280 3,909,104,000
24/01/2011 12,100 -0.60 ▼ -4.72 12,500 12,600 12,100 601,660 7,280,086,000
21/01/2011 12,700 0.00 ■■ 0.00 12,800 12,900 12,600 349,050 4,432,935,000
20/01/2011 12,700 0.30 ▲ 2.42 12,400 12,800 12,400 278,350 3,535,045,000
19/01/2011 12,400 0.00 ■■ 0.00 12,500 13,000 12,400 469,700 5,824,280,000
18/01/2011 12,400 -0.50 ▼ -3.88 12,700 13,200 12,400 379,240 4,702,576,000
17/01/2011 12,900 0.00 ■■ 0.00 12,700 13,300 12,700 275,420 3,552,918,000
14/01/2011 12,900 0.00 ■■ 0.00 12,900 13,100 12,700 257,200 3,317,880,000
13/01/2011 12,900 0.40 ▲ 3.20 12,500 12,900 12,500 187,100 2,413,590,000
12/01/2011 12,500 0.10 ▲ 0.81 12,500 12,700 12,400 241,440 3,018,000,000
11/01/2011 12,400 -0.60 ▼ -4.62 12,800 13,000 12,400 274,680 3,406,032,000
10/01/2011 13,000 -0.50 ▼ -3.70 13,500 13,500 13,000 353,990 4,601,870,000
07/01/2011 13,500 -0.10 ▼ -0.74 13,800 13,800 13,500 82,360 1,111,860,000
06/01/2011 13,600 0.00 ■■ 0.00 13,500 13,700 13,300 168,440 2,290,784,000
05/01/2011 13,600 -0.40 ▼ -2.86 13,900 13,900 13,600 249,110 3,387,896,000
04/01/2011 14,000 0.10 ▲ 0.72 13,900 14,200 13,900 198,630 2,780,820,000
31/12/2010 13,900 -0.10 ▼ -0.71 14,000 14,200 13,800 268,450 3,731,455,000
30/12/2010 14,000 -0.10 ▼ -0.71 14,100 14,300 13,800 274,250 3,839,500,000
29/12/2010 14,100 0.10 ▲ 0.71 14,700 14,700 14,000 458,860 6,469,926,000
28/12/2010 14,000 0.60 ▲ 4.48 13,500 14,000 13,500 194,490 2,722,860,000
27/12/2010 13,400 0.30 ▲ 2.29 13,500 13,600 13,100 275,960 3,697,864,000
24/12/2010 13,100 -0.20 ▼ -1.50 13,300 13,500 13,000 185,290 2,427,299,000
23/12/2010 13,300 -0.50 ▼ -3.62 14,000 14,000 13,200 237,400 3,157,420,000
22/12/2010 13,800 -0.10 ▼ -0.72 14,300 14,300 13,800 673,610 9,295,818,000
21/12/2010 13,900 0.00 ■■ 0.00 13,700 14,300 13,300 542,760 7,544,364,000
20/12/2010 13,900 -0.70 ▼ -4.79 14,900 14,900 13,900 885,390 12,306,921,000
17/12/2010 14,600 0.60 ▲ 4.29 14,700 14,700 13,800 1,044,070 15,243,422,000
16/12/2010 14,000 -0.70 ▼ -4.76 14,300 14,400 14,000 864,080 12,097,120,000
15/12/2010 14,700 -0.40 ▼ -2.65 15,300 15,400 14,600 1,154,970 16,978,059,000
14/12/2010 15,100 -0.70 ▼ -4.43 15,800 16,000 15,100 1,176,240 17,761,224,000
13/12/2010 15,800 0.70 ▲ 4.64 15,800 15,800 15,700 1,015,880 16,050,904,000
10/12/2010 15,100 0.70 ▲ 4.86 14,600 15,100 14,500 1,415,840 21,379,184,000
09/12/2010 14,400 0.00 ■■ 0.00 14,100 14,900 13,800 828,110 11,924,784,000
08/12/2010 14,400 -0.70 ▼ -4.64 15,000 15,300 14,400 1,293,600 18,627,840,000
07/12/2010 15,100 -0.30 ▼ -1.95 14,900 16,000 14,900 1,108,250 16,734,575,000
06/12/2010 15,400 0.70 ▲ 4.76 14,900 15,400 14,200 1,634,760 25,175,304,000
03/12/2010 14,700 0.70 ▲ 5.00 14,700 14,700 14,600 1,204,540 17,706,738,000
02/12/2010 14,000 0.20 ▲ 1.45 13,800 14,200 13,200 1,271,070 17,794,980,000
01/12/2010 13,800 -0.10 ▼ -0.72 14,000 14,100 13,400 957,570 13,214,466,000
30/11/2010 13,900 0.60 ▲ 4.51 13,900 13,900 13,500 1,461,270 20,311,653,000
29/11/2010 13,300 0.50 ▲ 3.91 12,200 13,300 12,200 832,470 11,071,851,000
26/11/2010 12,800 0.60 ▲ 4.92 12,400 12,800 12,200 986,100 12,622,080,000
25/11/2010 12,200 0.50 ▲ 4.27 11,800 12,200 11,800 473,210 5,773,162,000
24/11/2010 11,700 0.30 ▲ 2.63 11,400 11,900 11,100 411,430 4,813,731,000
23/11/2010 11,400 0.00 ■■ 0.00 11,400 11,700 11,400 240,570 2,742,498,000
22/11/2010 11,400 -0.50 ▼ -4.20 11,900 11,900 11,400 299,700 3,416,580,000
19/11/2010 11,900 -0.10 ▼ -0.83 12,500 12,500 11,800 348,890 4,151,791,000
18/11/2010 12,000 0.50 ▲ 4.35 12,000 12,000 11,900 166,110 1,993,320,000
17/11/2010 11,500 -0.20 ▼ -1.71 11,500 11,800 11,300 497,060 5,716,190,000
16/11/2010 11,700 -0.60 ▼ -4.88 12,000 12,000 11,700 181,600 2,124,720,000
15/11/2010 12,300 -0.60 ▼ -4.65 13,400 13,400 12,300 274,010 3,370,323,000
12/11/2010 12,900 -0.60 ▼ -4.44 13,500 13,500 12,900 376,830 4,861,107,000
11/11/2010 13,500 -0.60 ▼ -4.26 13,900 14,400 13,500 131,840 1,779,840,000
10/11/2010 14,100 -0.30 ▼ -2.08 14,100 14,400 14,000 65,190 919,179,000
09/11/2010 14,400 -0.60 ▼ -4.00 14,600 14,800 14,300 218,540 3,146,976,000
08/11/2010 15,000 0.20 ▲ 1.35 14,500 15,000 14,400 245,660 3,684,900,000
05/11/2010 14,800 0.30 ▲ 2.07 15,000 15,000 14,500 242,230 3,585,004,000
04/11/2010 14,500 0.20 ▲ 1.40 14,900 14,900 14,300 141,930 2,057,985,000
03/11/2010 14,300 -0.30 ▼ -2.05 14,700 14,700 14,300 308,830 4,416,269,000
02/11/2010 14,600 -0.20 ▼ -1.35 15,000 15,000 14,300 289,090 4,220,714,000
01/11/2010 14,800 0.00 ■■ 0.00 14,700 14,900 14,700 234,650 3,472,820,000
29/10/2010 14,800 -0.20 ▼ -1.33 15,000 15,300 14,800 349,510 5,172,748,000
28/10/2010 15,000 -0.20 ▼ -1.32 15,200 15,300 14,800 257,960 3,869,400,000
27/10/2010 15,200 -0.50 ▼ -3.18 15,900 15,900 15,100 205,220 3,119,344,000
26/10/2010 15,700 0.70 ▲ 4.67 15,000 15,700 15,000 614,940 9,654,558,000
25/10/2010 15,000 0.30 ▲ 2.04 14,200 15,000 14,200 153,340 2,300,100,000
22/10/2010 14,700 -0.30 ▼ -2.00 14,600 15,300 14,600 295,760 4,347,672,000
21/10/2010 15,000 0.00 ■■ 0.00 15,000 15,300 14,600 459,450 6,891,750,000
20/10/2010 15,000 -0.70 ▼ -4.46 15,200 15,700 15,000 366,340 5,495,100,000
19/10/2010 15,700 -0.80 ▼ -4.85 16,500 16,600 15,700 573,360 9,001,752,000
18/10/2010 16,500 -0.10 ▼ -0.60 16,800 16,800 16,500 115,430 1,904,595,000
15/10/2010 16,600 -0.20 ▼ -1.19 16,700 16,800 16,500 179,780 2,984,348,000
14/10/2010 16,800 -0.10 ▼ -0.59 17,300 17,300 16,800 134,010 2,251,368,000
13/10/2010 16,900 0.10 ▲ 0.60 16,600 17,100 16,600 256,540 4,335,526,000
12/10/2010 16,800 -0.50 ▼ -2.89 17,400 17,400 16,700 326,370 5,483,016,000
11/10/2010 17,300 0.80 ▲ 4.85 16,400 17,300 16,400 572,720 9,908,056,000
08/10/2010 16,500 -0.30 ▼ -1.79 16,800 17,000 16,500 296,030 4,884,495,000
07/10/2010 16,800 -0.70 ▼ -4.00 17,100 17,800 16,800 401,200 6,740,160,000
06/10/2010 17,500 0.30 ▲ 1.74 17,200 17,800 16,900 296,850 5,194,875,000
05/10/2010 17,200 0.00 ■■ 0.00 16,500 17,200 16,400 469,030 8,067,316,000
04/10/2010 17,200 -0.90 ▼ -4.97 18,000 18,000 17,200 499,290 8,587,788,000
01/10/2010 18,100 -0.30 ▼ -1.63 18,500 18,700 18,100 264,510 4,787,631,000
30/09/2010 18,400 -0.30 ▼ -1.60 18,500 18,800 18,100 482,770 8,882,968,000
29/09/2010 18,700 -0.30 ▼ -1.58 18,700 19,300 18,600 359,360 6,720,032,000
28/09/2010 19,000 0.00 ■■ 0.00 19,200 19,700 19,000 299,570 5,691,830,000
27/09/2010 19,000 -0.20 ▼ -1.04 18,700 19,400 18,700 230,230 4,374,370,000
24/09/2010 19,200 -0.10 ▼ -0.52 19,800 19,800 19,000 414,900 7,966,080,000
23/09/2010 19,300 -0.50 ▼ -2.53 19,700 19,900 18,900 489,240 9,442,332,000
22/09/2010 19,800 -0.20 ▼ -1.00 20,000 20,100 19,800 219,620 4,348,476,000
21/09/2010 20,000 -0.20 ▼ -0.99 19,600 20,400 19,600 500,690 10,013,800,000
20/09/2010 20,200 0.50 ▲ 2.54 20,600 20,600 20,000 1,492,710 30,152,742,000
17/09/2010 19,700 0.90 ▲ 4.79 19,300 19,700 19,000 397,360 7,827,992,000
16/09/2010 18,800 0.10 ▲ 0.53 19,200 19,200 18,500 217,040 4,080,352,000
15/09/2010 18,700 -0.70 ▼ -3.61 19,400 19,400 18,500 380,000 7,106,000,000
14/09/2010 19,400 0.00 ■■ 0.00 19,800 19,800 18,800 421,180 8,170,892,000
13/09/2010 19,400 -1.00 ▼ -4.90 19,500 20,200 19,400 505,390 9,804,566,000
10/09/2010 20,400 -1.00 ▼ -4.67 21,000 21,400 20,400 514,590 10,497,636,000
09/09/2010 21,400 -0.10 ▼ -0.47 21,700 22,300 21,200 1,182,210 25,299,294,000
08/09/2010 21,500 0.40 ▲ 1.90 21,000 22,000 20,400 1,015,260 21,828,090,000
07/09/2010 21,100 1.00 ▲ 4.98 21,100 21,100 21,100 223,120 4,707,832,000
06/09/2010 20,100 0.90 ▲ 4.69 19,300 20,100 19,300 366,880 7,374,288,000
01/09/2010 19,200 -0.90 ▼ -4.48 20,300 20,300 19,200 1,293,640 24,837,888,000
31/08/2010 20,100 0.60 ▲ 3.08 19,500 20,300 19,200 594,830 11,956,083,000
30/08/2010 19,500 0.90 ▲ 4.84 19,300 19,500 19,300 417,510 8,141,445,000
27/08/2010 18,600 0.00 ■■ 0.00 17,800 18,900 17,700 447,450 8,322,570,000
26/08/2010 18,600 -0.90 ▼ -4.62 19,500 19,700 18,600 740,110 13,766,046,000
25/08/2010 19,500 -1.00 ▼ -4.88 19,500 19,600 19,500 215,950 4,211,025,000
24/08/2010 20,500 -1.00 ▼ -4.65 20,500 20,900 20,500 442,730 9,075,965,000
23/08/2010 21,500 -1.10 ▼ -4.87 21,900 22,000 21,500 343,770 7,391,055,000
20/08/2010 22,600 0.00 ■■ 0.00 22,400 22,600 21,700 328,470 7,423,422,000
19/08/2010 22,600 -0.40 ▼ -1.74 23,100 23,100 22,500 277,460 6,270,596,000
18/08/2010 23,000 -0.90 ▼ -3.77 23,500 23,500 22,800 684,350 15,740,050,000
17/08/2010 23,900 -0.10 ▼ -0.42 24,400 24,400 23,200 359,010 8,580,339,000
16/08/2010 24,000 1.00 ▲ 4.35 23,500 24,100 23,300 1,041,690 25,000,560,000
13/08/2010 23,000 -0.20 ▼ -0.86 22,200 23,300 22,200 323,240 7,434,520,000
12/08/2010 23,200 -0.30 ▼ -1.28 23,000 23,200 22,400 977,460 22,677,072,000
11/08/2010 23,500 0.00 ■■ 0.00 23,900 24,000 23,000 294,210 6,913,935,000
10/08/2010 23,500 0.00 ■■ 0.00 23,000 23,800 22,400 781,930 18,375,355,000
09/08/2010 23,500 -1.00 ▼ -4.08 24,800 24,800 23,300 655,880 15,413,180,000
06/08/2010 24,500 -0.50 ▼ -2.00 25,000 25,500 24,500 599,650 14,691,425,000
05/08/2010 25,000 -0.60 ▼ -2.34 26,000 26,100 25,000 528,560 13,214,000,000
04/08/2010 25,600 -0.70 ▼ -2.66 26,300 26,300 25,500 596,270 15,264,512,000
03/08/2010 26,300 -0.30 ▼ -1.13 26,500 27,000 26,300 505,750 13,301,225,000
02/08/2010 26,600 0.60 ▲ 2.31 25,900 27,100 25,900 701,820 18,668,412,000
30/07/2010 26,000 0.40 ▲ 1.56 25,800 26,400 25,700 680,700 17,698,200,000
29/07/2010 25,600 -0.10 ▼ -0.39 25,800 26,000 25,400 456,500 11,686,400,000
28/07/2010 25,700 -0.70 ▼ -2.65 26,100 26,300 25,600 765,620 19,676,434,000
27/07/2010 26,400 -0.40 ▼ -1.49 26,900 27,100 26,400 599,180 15,818,352,000
26/07/2010 26,800 0.30 ▲ 1.13 26,800 27,500 26,500 899,960 24,118,928,000
23/07/2010 26,500 0.40 ▲ 1.53 26,300 27,000 26,200 720,000 19,080,000,000
22/07/2010 26,100 -0.70 ▼ -2.61 26,800 26,800 26,100 917,680 23,951,448,000
21/07/2010 26,800 -0.70 ▼ -2.55 27,900 27,900 26,600 875,670 23,467,956,000
20/07/2010 27,500 1.30 ▲ 4.96 26,300 27,500 26,200 2,247,570 61,808,175,000
19/07/2010 26,200 -0.30 ▼ -1.13 26,500 26,500 26,000 808,050 21,170,910,000
16/07/2010 26,500 0.80 ▲ 3.11 25,500 26,900 25,500 1,401,730 37,145,845,000
15/07/2010 25,700 -0.20 ▼ -0.77 25,800 26,800 25,400 869,390 22,343,323,000
14/07/2010 25,900 -0.30 ▼ -1.15 26,900 27,100 25,900 973,730 25,219,607,000
13/07/2010 26,200 1.20 ▲ 4.80 26,200 26,200 26,000 1,044,020 27,353,324,000
12/07/2010 25,000 1.10 ▲ 4.60 25,000 25,000 25,000 389,570 9,739,250,000
09/07/2010 23,900 1.10 ▲ 4.82 23,300 23,900 23,300 316,580 7,566,262,000
08/07/2010 22,800 0.10 ▲ 0.44 22,700 23,400 22,700 151,180 3,446,904,000
07/07/2010 22,700 -0.20 ▼ -0.87 23,400 23,400 22,700 101,530 2,304,731,000
06/07/2010 22,900 -0.40 ▼ -1.72 23,300 23,500 22,900 128,970 2,953,413,000
05/07/2010 23,300 -0.40 ▼ -1.69 23,600 23,800 23,300 93,960 2,189,268,000
02/07/2010 23,700 0.00 ■■ 0.00 24,000 24,100 23,500 94,100 2,230,170,000
01/07/2010 23,700 0.50 ▲ 2.16 23,900 23,900 23,200 155,290 3,680,373,000
30/06/2010 23,200 -0.50 ▼ -2.11 23,700 23,700 23,200 103,910 2,410,712,000
29/06/2010 23,700 0.00 ■■ 0.00 23,700 24,400 23,700 141,540 3,354,498,000
28/06/2010 23,700 0.00 ■■ 0.00 23,500 24,200 23,500 122,730 2,908,701,000
25/06/2010 23,700 -0.30 ▼ -1.25 23,600 24,300 23,600 145,690 3,452,853,000
24/06/2010 24,000 0.10 ▲ 0.42 24,300 24,400 23,900 187,170 4,492,080,000
23/06/2010 23,900 -0.50 ▼ -2.05 23,900 24,500 23,900 205,240 4,905,236,000
22/06/2010 24,400 -0.90 ▼ -3.56 25,300 25,300 24,400 145,490 3,549,956,000
21/06/2010 25,300 0.00 ■■ 0.00 25,300 25,900 25,300 137,690 3,483,557,000
18/06/2010 25,300 -0.70 ▼ -2.69 26,600 26,600 25,300 214,810 5,434,693,000
17/06/2010 26,000 1.20 ▲ 4.84 25,300 26,000 25,000 632,510 16,445,260,000
16/06/2010 24,800 1.10 ▲ 4.64 24,100 24,800 24,000 193,920 4,809,216,000
15/06/2010 23,700 0.10 ▲ 0.42 23,800 23,900 23,600 166,440 3,944,628,000
14/06/2010 23,600 0.30 ▲ 1.29 23,300 23,800 23,100 115,910 2,735,476,000
11/06/2010 23,300 -0.10 ▼ -0.43 23,900 23,900 23,300 92,870 2,163,871,000
10/06/2010 23,400 -0.10 ▼ -0.43 23,500 23,500 22,900 96,230 2,251,782,000
09/06/2010 23,500 0.00 ■■ 0.00 23,900 23,900 23,000 106,760 2,508,860,000
08/06/2010 23,500 0.00 ■■ 0.00 22,500 23,800 22,500 86,390 2,030,165,000
07/06/2010 23,500 -1.20 ▼ -4.86 23,600 24,500 23,500 155,480 3,653,780,000
04/06/2010 24,700 -0.80 ▼ -3.14 25,500 25,500 24,700 117,110 2,892,617,000
03/06/2010 25,500 0.00 ■■ 0.00 25,500 26,100 25,100 141,380 3,605,190,000
02/06/2010 25,500 0.90 ▲ 3.66 24,700 25,500 24,700 195,530 4,986,015,000
01/06/2010 24,600 -0.40 ▼ -1.60 25,000 25,000 24,500 111,550 2,744,130,000
31/05/2010 25,000 -1.00 ▼ -3.85 24,700 26,200 24,700 91,370 2,284,250,000
28/05/2010 26,000 0.50 ▲ 1.96 26,600 26,600 25,800 275,130 7,153,380,000
27/05/2010 25,500 0.10 ▲ 0.39 25,600 25,600 24,600 168,710 4,302,105,000
26/05/2010 25,400 1.20 ▲ 4.96 24,100 25,400 24,100 291,350 7,400,290,000
25/05/2010 24,200 -1.20 ▼ -4.72 25,400 25,400 24,200 188,470 4,560,974,000
24/05/2010 25,400 1.20 ▲ 4.96 23,000 25,400 23,000 223,300 5,671,820,000
21/05/2010 24,200 -1.20 ▼ -4.72 24,200 24,200 24,200 51,450 1,245,090,000
20/05/2010 25,400 -1.30 ▼ -4.87 25,400 26,700 25,400 207,780 5,277,612,000
19/05/2010 26,700 -1.40 ▼ -4.98 26,700 26,700 26,700 60,530 1,616,151,000
18/05/2010 28,100 -1.40 ▼ -4.75 29,800 29,800 28,100 221,280 6,217,968,000
17/05/2010 29,500 -1.50 ▼ -4.84 29,900 30,700 29,500 194,150 5,727,425,000
14/05/2010 31,000 0.00 ■■ 0.00 31,000 31,000 29,800 377,120 11,690,720,000
13/05/2010 31,000 -0.30 ▼ -0.96 30,000 31,800 30,000 396,980 12,306,380,000
12/05/2010 31,300 -1.60 ▼ -4.86 31,500 31,900 31,300 340,090 10,644,817,000
11/05/2010 32,900 1.40 ▲ 4.44 33,000 33,000 31,500 524,270 17,248,483,000
10/05/2010 31,500 1.50 ▲ 5.00 31,500 31,500 29,100 1,214,870 38,268,405,000
07/05/2010 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 642,490 19,274,700,000
01/01/1970 7,700 0.00 ■■ 0.00 7,700 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