Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư Phát triển Hạ tầng ALV
ALV Infrastructure Development Investment Joint Stock Company
Mã CK:      ALV      5.80      ■■ 0 (0%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Khai khoáng
Website: http://alv.vn/
ALV » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 210 1,218,000
21/11/2024 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 620 3,596,000
20/11/2024 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 620 3,596,000
19/11/2024 5,800 -0.10 ▼ -1.72 5,900 5,900 5,800 270 1,566,000
18/11/2024 5,900 0.10 ▲ 1.69 5,800 5,900 5,800 6,910 40,769,000
15/11/2024 5,700 -0.10 ▼ -1.75 5,800 5,900 5,700 410 2,337,000
14/11/2024 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 3,200 18,560,000
13/11/2024 5,800 -0.10 ▼ -1.72 5,900 6,100 5,800 1,090 6,322,000
12/11/2024 5,800 -0.30 ▼ -5.17 6,100 6,100 5,800 6,110 35,438,000
11/11/2024 6,100 0.10 ▲ 1.64 6,000 6,100 6,100 10 61,000
08/11/2024 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 300 1,800,000
07/11/2024 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 410 2,501,000
06/11/2024 6,100 0.20 ▲ 3.28 5,900 6,100 6,100 150 915,000
05/11/2024 6,100 0.20 ▲ 3.28 5,900 6,100 5,900 450 2,745,000
04/11/2024 5,900 -0.10 ▼ -1.69 6,000 6,100 5,800 750 4,425,000
01/11/2024 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 910 5,460,000
31/10/2024 6,000 -0.10 ▼ -1.67 6,100 6,100 6,000 1,550 9,300,000
30/10/2024 6,100 -0.10 ▼ -1.64 6,200 6,200 6,000 830 5,063,000
29/10/2024 6,200 0.40 ▲ 6.45 5,800 6,400 5,900 700 4,340,000
28/10/2024 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 680 4,012,000
25/10/2024 5,900 -0.20 ▼ -3.39 6,100 6,600 5,800 1,890 11,151,000
24/10/2024 6,000 -1.00 ▼ -16.67 7,000 6,700 6,000 2,980 17,880,000
23/10/2024 6,600 0.50 ▲ 7.58 6,100 7,000 6,200 7,000 46,200,000
22/10/2024 6,200 0.80 ▲ 12.90 5,400 6,200 6,000 2,980 18,476,000
21/10/2024 5,600 -0.30 ▼ -5.36 5,900 5,800 5,400 5,430 30,408,000
18/10/2024 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 1,040 6,136,000
17/10/2024 6,000 0.20 ▲ 3.33 5,800 6,000 5,900 110 660,000
16/10/2024 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 760 4,560,000
15/10/2024 6,000 0.10 ▲ 1.67 5,900 6,000 5,800 940 5,640,000
14/10/2024 5,900 -0.10 ▼ -1.69 6,000 6,000 5,900 1,010 5,959,000
11/10/2024 5,900 -0.10 ▼ -1.69 6,000 6,100 5,900 460 2,714,000
10/10/2024 6,000 0.10 ▲ 1.67 5,900 6,100 5,900 1,530 9,180,000
09/10/2024 6,000 0.10 ▲ 1.67 5,900 6,000 5,800 2,100 12,600,000
08/10/2024 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 1,110 6,549,000
07/10/2024 5,900 0.00 ■■ 0.00 5,900 6,100 5,800 620 3,658,000
04/10/2024 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 390 2,301,000
03/10/2024 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 1,910 11,460,000
02/10/2024 6,000 -0.10 ▼ -1.67 6,100 6,100 6,000 2,530 15,180,000
01/10/2024 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 1,800 10,980,000
30/09/2024 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 570 3,477,000
27/09/2024 6,200 0.00 ■■ 0.00 6,200 6,400 6,000 3,030 18,786,000
26/09/2024 6,300 0.00 ■■ 0.00 6,300 6,500 6,200 1,530 9,639,000
25/09/2024 6,400 0.10 ▲ 1.56 6,300 6,500 6,300 730 4,672,000
24/09/2024 6,400 -0.10 ▼ -1.56 6,500 6,600 6,100 2,470 15,808,000
23/09/2024 6,500 0.20 ▲ 3.08 6,300 6,700 6,400 1,450 9,425,000
20/09/2024 6,400 0.10 ▲ 1.56 6,300 6,400 6,200 970 6,208,000
19/09/2024 6,400 0.00 ■■ 0.00 6,400 6,900 6,100 8,640 55,296,000
18/09/2024 6,600 -0.50 ▼ -7.58 7,100 7,100 6,300 6,010 39,666,000
17/09/2024 7,000 -0.20 ▼ -2.86 7,200 7,100 7,000 40 280,000
16/09/2024 7,100 0.10 ▲ 1.41 7,000 7,700 7,100 530 3,763,000
13/09/2024 7,200 0.40 ▲ 5.56 6,800 7,800 6,200 5,760 41,472,000
12/09/2024 6,900 0.40 ▲ 5.80 6,500 7,000 6,600 2,120 14,628,000
11/09/2024 6,800 0.50 ▲ 7.35 6,300 6,800 6,200 2,240 15,232,000
10/09/2024 6,300 0.40 ▲ 6.35 5,900 6,600 6,000 3,780 23,814,000
09/09/2024 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 730 4,307,000
06/09/2024 6,000 0.30 ▲ 5.00 5,700 6,000 5,700 680 4,080,000
05/09/2024 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 520 2,964,000
04/09/2024 5,800 0.10 ▲ 1.72 5,700 5,800 5,700 2,930 16,994,000
30/08/2024 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 3,090 17,922,000
29/08/2024 5,900 -0.10 ▼ -1.69 6,000 6,000 5,800 1,040 6,136,000
28/08/2024 6,000 -0.10 ▼ -1.67 6,100 6,100 6,000 1,070 6,420,000
27/08/2024 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 400 2,440,000
26/08/2024 6,000 0.20 ▲ 3.33 5,800 6,200 6,000 2,030 12,180,000
23/08/2024 6,000 -0.10 ▼ -1.67 6,100 6,000 5,800 5,060 30,360,000
22/08/2024 6,000 -0.30 ▼ -5.00 6,300 6,300 6,000 1,270 7,620,000
21/08/2024 6,200 0.20 ▲ 3.23 6,000 6,600 6,100 1,750 10,850,000
20/08/2024 6,000 -0.30 ▼ -5.00 6,300 6,400 5,900 2,260 13,560,000
19/08/2024 6,400 0.40 ▲ 6.25 6,000 6,500 6,200 1,960 12,544,000
16/08/2024 6,300 0.80 ▲ 12.70 5,500 6,300 5,000 3,530 22,239,000
15/08/2024 5,800 -0.10 ▼ -1.72 5,900 5,800 5,100 1,020 5,916,000
14/08/2024 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 690 4,071,000
13/08/2024 5,900 -0.10 ▼ -1.69 6,000 6,100 5,700 1,170 6,903,000
12/08/2024 5,900 0.00 ■■ 0.00 5,900 6,300 5,200 7,320 43,188,000
09/08/2024 5,900 -0.70 ▼ -11.86 6,600 6,200 5,700 5,240 30,916,000
08/08/2024 6,700 -0.20 ▼ -2.99 6,900 7,500 6,300 6,100 40,870,000
07/08/2024 7,000 0.40 ▲ 5.71 6,600 7,000 6,700 2,250 15,750,000
06/08/2024 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 10,480 71,264,000
05/08/2024 6,700 -0.30 ▼ -4.48 7,000 7,000 6,700 6,220 41,674,000
02/08/2024 6,900 0.10 ▲ 1.45 6,800 7,300 6,800 9,710 66,999,000
01/08/2024 6,800 -0.20 ▼ -2.94 7,000 6,800 6,800 20 136,000
31/07/2024 6,900 -0.10 ▼ -1.45 7,000 7,200 6,900 410 2,829,000
30/07/2024 6,900 -0.20 ▼ -2.90 7,100 7,100 6,900 680 4,692,000
29/07/2024 7,100 0.30 ▲ 4.23 6,800 7,200 6,800 1,100 7,810,000
26/07/2024 7,000 -0.20 ▼ -2.86 7,200 7,000 6,500 150 1,050,000
25/07/2024 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
24/07/2024 7,600 0.20 ▲ 2.63 7,400 8,100 7,000 910 6,916,000
23/07/2024 6,900 0.00 ■■ 0.00 6,900 7,700 6,900 1,450 10,005,000
22/07/2024 7,600 0.60 ▲ 7.89 7,000 7,600 6,400 3,400 25,840,000
19/07/2024 7,100 -0.30 ▼ -4.23 7,400 7,500 6,700 920 6,532,000
18/07/2024 7,400 -0.30 ▼ -4.05 7,700 7,800 7,100 260 1,924,000
17/07/2024 7,500 -0.40 ▼ -5.33 7,900 7,900 7,500 800 6,000,000
16/07/2024 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 110 880,000
15/07/2024 7,900 -0.30 ▼ -3.80 8,200 8,400 7,800 2,860 22,594,000
12/07/2024 7,900 -0.30 ▼ -3.80 8,200 8,200 7,800 920 7,268,000
11/07/2024 8,100 -0.30 ▼ -3.70 8,400 8,300 8,100 1,080 8,748,000
10/07/2024 8,500 -0.30 ▼ -3.53 8,800 8,500 8,400 1,360 11,560,000
09/07/2024 8,900 0.20 ▲ 2.25 8,700 9,100 8,700 1,190 10,591,000
08/07/2024 9,200 0.50 ▲ 5.43 8,700 9,200 8,500 1,390 12,788,000
05/07/2024 8,600 -0.20 ▼ -2.33 8,800 8,800 8,500 530 4,558,000
04/07/2024 8,800 0.20 ▲ 2.27 8,600 8,800 8,700 1,330 11,704,000
03/07/2024 8,700 0.10 ▲ 1.15 8,600 8,700 8,500 590 5,133,000
02/07/2024 8,700 0.30 ▲ 3.45 8,400 8,900 8,400 690 6,003,000
01/07/2024 8,500 0.10 ▲ 1.18 8,400 8,500 8,100 1,560 13,260,000
28/06/2024 8,300 -0.30 ▼ -3.61 8,600 8,900 8,300 2,590 21,497,000
27/06/2024 8,600 0.30 ▲ 3.49 8,300 9,000 8,300 1,840 15,824,000
26/06/2024 8,300 -0.10 ▼ -1.20 8,400 8,800 8,300 1,610 13,363,000
25/06/2024 8,300 -0.30 ▼ -3.61 8,600 8,900 8,200 3,690 30,627,000
24/06/2024 8,300 -0.60 ▼ -7.23 8,900 9,400 8,300 2,200 18,260,000
21/06/2024 9,000 0.80 ▲ 8.89 8,200 9,200 8,600 3,410 30,690,000
20/06/2024 8,100 -0.60 ▼ -7.41 8,700 8,600 7,800 5,930 48,033,000
19/06/2024 8,700 -0.20 ▼ -2.30 8,900 8,900 8,500 2,000 17,400,000
18/06/2024 8,800 -0.10 ▼ -1.14 8,900 9,300 8,700 2,390 21,032,000
17/06/2024 8,800 -0.80 ▼ -9.09 9,600 9,400 8,400 3,060 26,928,000
14/06/2024 8,900 -0.80 ▼ -8.99 9,700 10,000 8,300 5,780 51,442,000
13/06/2024 10,000 0.20 ▲ 2.00 9,800 10,000 9,500 4,140 41,400,000
12/06/2024 9,900 -0.20 ▼ -2.02 10,100 10,100 9,600 3,120 30,888,000
11/06/2024 10,100 -0.80 ▼ -7.92 10,900 10,500 9,800 5,190 52,419,000
10/06/2024 10,800 0.30 ▲ 2.78 10,500 11,500 10,600 5,850 63,180,000
07/06/2024 10,800 1.40 ▲ 12.96 9,400 10,800 9,000 22,410 242,028,000
06/06/2024 9,300 -0.30 ▼ -3.23 9,600 9,600 9,000 8,740 81,282,000
05/06/2024 9,800 -0.50 ▼ -5.10 10,300 10,000 9,500 13,350 130,830,000
04/06/2024 10,100 -0.60 ▼ -5.94 10,700 10,600 10,100 10,590 106,959,000
03/06/2024 10,900 0.00 ■■ 0.00 10,900 11,100 10,500 5,480 59,732,000
31/05/2024 11,000 0.10 ▲ 0.91 10,900 11,400 10,700 1,990 21,890,000
30/05/2024 11,400 -0.20 ▼ -1.75 11,600 11,700 10,400 18,780 214,092,000
29/05/2024 11,600 1.20 ▲ 10.34 10,400 11,900 9,900 43,210 501,236,000
28/05/2024 10,400 0.20 ▲ 1.92 10,200 10,700 10,100 9,650 100,360,000
27/05/2024 10,500 -0.60 ▼ -5.71 11,100 11,000 9,800 10,700 112,350,000
24/05/2024 10,500 -0.50 ▼ -4.76 11,000 12,500 10,400 22,910 240,555,000
23/05/2024 11,500 1.30 ▲ 11.30 10,200 11,600 9,700 15,580 179,170,000
22/05/2024 10,100 0.70 ▲ 6.93 9,400 10,800 9,200 31,490 318,049,000
21/05/2024 10,000 0.80 ▲ 8.00 9,200 10,300 8,800 11,550 115,500,000
20/05/2024 9,200 1.20 ▲ 13.04 8,000 9,200 9,000 15,370 141,404,000
17/05/2024 8,300 -0.10 ▼ -1.20 8,400 8,600 7,700 23,820 197,706,000
16/05/2024 7,600 -0.60 ▼ -7.89 8,200 9,400 7,500 33,420 253,992,000
15/05/2024 8,300 1.00 ▲ 12.05 7,300 8,300 7,800 7,300 60,590,000
14/05/2024 7,700 1.00 ▲ 12.99 6,700 7,700 7,000 37,370 287,749,000
13/05/2024 6,600 0.40 ▲ 6.06 6,200 7,100 6,500 41,790 275,814,000
10/05/2024 6,200 0.80 ▲ 12.90 5,400 6,200 6,000 11,780 73,036,000
09/05/2024 5,500 0.70 ▲ 12.73 4,800 5,500 4,700 18,080 99,440,000
08/05/2024 4,900 -0.30 ▼ -6.12 5,200 5,000 4,800 6,020 29,498,000
07/05/2024 5,000 -0.20 ▼ -4.00 5,200 5,300 5,000 650 3,250,000
06/05/2024 5,100 0.20 ▲ 3.92 4,900 5,300 4,900 4,090 20,859,000
03/05/2024 5,100 0.20 ▲ 3.92 4,900 5,400 4,700 5,260 26,826,000
02/05/2024 4,900 -0.20 ▼ -4.08 5,100 4,900 4,900 630 3,087,000
26/04/2024 5,000 0.00 ■■ 0.00 5,000 5,400 5,000 60 300,000
25/04/2024 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 530 2,650,000
24/04/2024 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 640 3,200,000
23/04/2024 5,000 0.00 ■■ 0.00 5,000 5,100 4,800 1,510 7,550,000
22/04/2024 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,100 5,500,000
19/04/2024 5,000 -0.20 ▼ -4.00 5,200 5,000 4,900 2,770 13,850,000
17/04/2024 5,500 0.30 ▲ 5.45 5,200 5,500 5,000 1,090 5,995,000
16/04/2024 5,200 0.00 ■■ 0.00 5,200 5,900 5,000 1,660 8,632,000
15/04/2024 5,500 0.10 ▲ 1.82 5,400 5,900 5,100 4,840 26,620,000
12/04/2024 5,500 0.30 ▲ 5.45 5,200 5,500 5,200 4,200 23,100,000
11/04/2024 5,300 -0.20 ▼ -3.77 5,500 5,400 5,100 6,050 32,065,000
10/04/2024 5,500 -0.40 ▼ -7.27 5,900 6,000 5,400 6,200 34,100,000
09/04/2024 6,000 0.20 ▲ 3.33 5,800 6,000 5,500 9,290 55,740,000
08/04/2024 5,800 0.40 ▲ 6.90 5,400 6,200 5,400 7,390 42,862,000
05/04/2024 5,400 -0.20 ▼ -3.70 5,600 5,500 5,200 4,330 23,382,000
04/04/2024 5,000 -0.70 ▼ -14.00 5,700 6,500 5,000 25,460 127,300,000
03/04/2024 5,700 0.70 ▲ 12.28 5,000 5,700 5,700 12,780 72,846,000
02/04/2024 5,000 0.60 ▲ 12.00 4,400 5,000 4,900 20,360 101,800,000
01/04/2024 4,400 0.50 ▲ 11.36 3,900 4,400 4,000 16,910 74,404,000
29/03/2024 4,000 -0.10 ▼ -2.50 4,100 4,000 3,900 1,010 4,040,000
28/03/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 10 41,000
27/03/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 180 738,000
26/03/2024 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 170 697,000
25/03/2024 3,900 -0.20 ▼ -5.13 4,100 4,200 3,900 930 3,627,000
22/03/2024 4,100 0.20 ▲ 4.88 3,900 4,100 4,000 1,140 4,674,000
21/03/2024 3,900 -0.10 ▼ -2.56 4,000 4,100 3,900 1,980 7,722,000
20/03/2024 4,100 -0.20 ▼ -4.88 4,300 4,100 3,900 2,240 9,184,000
19/03/2024 4,200 0.00 ■■ 0.00 4,200 4,600 4,100 5,230 21,966,000
18/03/2024 4,300 0.50 ▲ 11.63 3,800 4,300 3,900 6,580 28,294,000
15/03/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 5,400 21,060,000
14/03/2024 3,800 -0.10 ▼ -2.63 3,900 3,900 3,800 1,470 5,586,000
13/03/2024 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 1,970 7,683,000
12/03/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 1,990 7,761,000
11/03/2024 3,900 0.10 ▲ 2.56 3,800 3,900 3,900 1,250 4,875,000
08/03/2024 3,800 0.00 ■■ 0.00 3,800 4,000 3,800 2,570 9,766,000
07/03/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 1,600 6,240,000
06/03/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 370 1,443,000
05/03/2024 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 1,210 4,719,000
04/03/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 180 702,000
01/03/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 50 195,000
29/02/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,400 5,460,000
28/02/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 150 585,000
27/02/2024 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 1,290 5,160,000
26/02/2024 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,040 4,160,000
23/02/2024 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 690 2,760,000
22/02/2024 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 1,810 7,240,000
21/02/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 2,160 8,424,000
20/02/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 14,300 55,770,000
19/02/2024 3,900 0.10 ▲ 2.56 3,800 4,000 3,900 8,500 33,150,000
16/02/2024 3,800 -0.10 ▼ -2.63 3,900 3,900 3,800 27,400 104,120,000
15/02/2024 3,900 0.10 ▲ 2.56 3,800 4,000 3,900 2,200 8,580,000
07/02/2024 3,800 -0.10 ▼ -2.63 3,900 3,900 3,800 16,100 61,180,000
06/02/2024 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 13,200 51,480,000
05/02/2024 3,800 -0.10 ▼ -2.63 3,900 4,000 3,700 72,300 274,740,000
02/02/2024 3,900 0.10 ▲ 2.56 3,800 3,900 3,900 100 390,000
01/02/2024 3,800 -0.10 ▼ -2.63 3,900 4,000 3,800 29,100 110,580,000
31/01/2024 3,900 0.10 ▲ 2.56 3,800 3,900 3,900 13,800 53,820,000
30/01/2024 3,800 -0.20 ▼ -5.26 4,000 3,800 3,800 21,000 79,800,000
29/01/2024 4,000 0.10 ▲ 2.50 3,900 4,000 4,000 100 400,000
26/01/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 5,300 20,670,000
25/01/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 5,400 21,060,000
24/01/2024 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 8,000 31,200,000
23/01/2024 3,800 -0.10 ▼ -2.63 3,900 3,800 3,800 10,000 38,000,000
22/01/2024 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 1,100 4,290,000
19/01/2024 4,000 0.10 ▲ 2.50 3,900 4,100 4,000 15,200 60,800,000
18/01/2024 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 25,600 99,840,000
17/01/2024 3,800 -0.10 ▼ -2.63 3,900 3,800 3,800 60,000 228,000,000
16/01/2024 3,800 0.10 ▲ 2.63 3,700 3,900 3,800 10,100 38,380,000
15/01/2024 3,800 -0.10 ▼ -2.63 3,900 3,800 3,700 16,000 60,800,000
12/01/2024 3,800 -0.10 ▼ -2.63 3,900 3,900 3,800 11,800 44,840,000
11/01/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 700 2,730,000
10/01/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 600 2,340,000
09/01/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 7,100 27,690,000
08/01/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 7,100 27,690,000
05/01/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 11,400 44,460,000
04/01/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 6,900 26,910,000
03/01/2024 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 10,100 39,390,000
02/01/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 3,500 13,650,000
29/12/2023 3,900 -0.10 ▼ -2.56 4,000 4,000 3,800 10,300 40,170,000
28/12/2023 4,000 0.10 ▲ 2.50 3,900 4,000 4,000 100 400,000
27/12/2023 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10,900 42,510,000
26/12/2023 3,900 -0.20 ▼ -5.13 4,100 4,000 3,800 8,500 33,150,000
25/12/2023 4,100 0.10 ▲ 2.44 4,000 4,200 4,000 2,000 8,200,000
22/12/2023 4,100 0.30 ▲ 7.32 3,800 4,100 3,800 108,800 446,080,000
21/12/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 5,200 19,760,000
20/12/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 31,300 118,940,000
19/12/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 18,500 70,300,000
18/12/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 100 380,000
15/12/2023 3,800 -0.10 ▼ -2.63 3,900 3,900 3,800 6,700 25,460,000
14/12/2023 3,900 0.10 ▲ 2.56 3,800 3,900 3,900 1,100 4,290,000
13/12/2023 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 1,400 5,320,000
12/12/2023 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 4,800 18,240,000
11/12/2023 3,800 -0.10 ▼ -2.63 3,900 3,900 3,800 4,800 18,240,000
08/12/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 8,200 32,800,000
07/12/2023 4,000 0.10 ▲ 2.50 3,900 4,000 4,000 400 1,600,000
06/12/2023 3,900 0.10 ▲ 2.56 3,800 4,000 3,800 30,200 117,780,000
05/12/2023 3,800 -0.10 ▼ -2.63 3,900 3,900 3,800 6,300 23,940,000
04/12/2023 3,900 0.10 ▲ 2.56 3,800 3,900 3,900 11,200 43,680,000
01/12/2023 3,800 -0.10 ▼ -2.63 3,900 3,900 3,800 16,100 61,180,000
30/11/2023 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 5,500 21,450,000
29/11/2023 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 2,500 9,750,000
28/11/2023 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 94,700 369,330,000
27/11/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,200 4,800,000
24/11/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 17,000 68,000,000
23/11/2023 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 19,700 78,800,000
22/11/2023 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 1,400 5,600,000
21/11/2023 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,400 5,740,000
20/11/2023 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,300 5,330,000
17/11/2023 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 2,300 9,430,000
16/11/2023 4,100 -0.10 ▼ -2.44 4,200 4,100 4,100 6,000 24,600,000
15/11/2023 4,200 0.10 ▲ 2.38 4,100 4,300 4,100 16,100 67,620,000
14/11/2023 4,100 -0.10 ▼ -2.44 4,200 4,200 4,000 7,600 31,160,000
13/11/2023 4,100 0.10 ▲ 2.44 4,000 4,200 4,000 23,200 95,120,000
10/11/2023 4,000 -0.30 ▼ -7.50 4,300 4,100 4,000 20,900 83,600,000
09/11/2023 4,200 0.00 ■■ 0.00 4,200 4,400 4,200 19,400 81,480,000
08/11/2023 4,100 0.20 ▲ 4.88 3,900 4,200 4,100 16,900 69,290,000
07/11/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 16,400 65,600,000
06/11/2023 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 1,700 6,630,000
03/11/2023 4,000 -0.10 ▼ -2.50 4,100 4,200 4,000 6,000 24,000,000
02/11/2023 4,100 -0.20 ▼ -4.88 4,300 4,300 4,100 10,800 44,280,000
01/11/2023 4,000 -0.20 ▼ -5.00 4,200 4,400 4,000 13,500 54,000,000
31/10/2023 4,300 0.10 ▲ 2.33 4,200 4,300 4,000 12,900 55,470,000
30/10/2023 3,900 -0.50 ▼ -12.82 4,400 4,200 3,900 43,700 170,430,000
27/10/2023 4,100 0.00 ■■ 0.00 4,100 4,400 4,100 15,600 63,960,000
26/10/2023 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 300 1,200,000
25/10/2023 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 2,400 9,840,000
24/10/2023 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 1,900 7,790,000
23/10/2023 3,900 -0.20 ▼ -5.13 4,100 4,100 3,900 2,100 8,190,000
20/10/2023 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 10,200 41,820,000
19/10/2023 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 13,200 52,800,000
18/10/2023 4,000 -0.30 ▼ -7.50 4,300 4,200 4,000 12,800 51,200,000
17/10/2023 4,300 0.10 ▲ 2.33 4,200 4,300 4,300 100 430,000
16/10/2023 4,200 0.10 ▲ 2.38 4,100 4,300 4,200 8,800 36,960,000
13/10/2023 4,000 -0.10 ▼ -2.50 4,100 4,300 4,000 500 2,000,000
12/10/2023 4,100 -0.30 ▼ -7.32 4,400 4,400 4,100 2,800 11,480,000
11/10/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 100 440,000
10/10/2023 4,300 0.10 ▲ 2.33 4,200 4,400 4,300 400 1,720,000
09/10/2023 4,200 -0.10 ▼ -2.38 4,300 4,400 4,000 4,000 16,800,000
06/10/2023 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 1,600 6,880,000
05/10/2023 4,300 -0.10 ▼ -2.33 4,400 4,400 4,300 6,800 29,240,000
04/10/2023 4,300 -0.10 ▼ -2.33 4,400 4,400 4,300 700 3,010,000
03/10/2023 4,200 -0.20 ▼ -4.76 4,400 4,400 4,200 1,300 5,460,000
02/10/2023 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 600 2,640,000
29/09/2023 4,400 0.10 ▲ 2.27 4,300 4,500 4,400 600 2,640,000
28/09/2023 4,200 -0.30 ▼ -7.14 4,500 4,400 4,200 8,400 35,280,000
27/09/2023 4,400 -0.20 ▼ -4.55 4,600 4,600 4,100 49,700 218,680,000
26/09/2023 4,600 0.20 ▲ 4.35 4,400 4,600 4,400 36,200 166,520,000
21/09/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 27,400 123,300,000
20/09/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 5,300 23,850,000
19/09/2023 4,600 0.00 ■■ 0.00 4,600 0 0 0 0
18/09/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,300 5,980,000
15/09/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 9,100 41,860,000
14/09/2023 4,600 -0.10 ▼ -2.17 4,700 4,600 4,600 15,400 70,840,000
13/09/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 7,300 34,310,000
12/09/2023 4,800 0.20 ▲ 4.17 4,600 4,800 4,700 4,000 19,200,000
11/09/2023 4,600 -0.10 ▼ -2.17 4,700 4,700 4,600 14,000 64,400,000
08/09/2023 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 13,700 64,390,000
07/09/2023 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 4,100 19,270,000
06/09/2023 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 2,000 9,400,000
31/08/2023 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 15,100 70,970,000
30/08/2023 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 8,200 38,540,000
29/08/2023 4,600 0.00 ■■ 0.00 4,600 4,800 4,600 2,500 11,500,000
28/08/2023 4,800 0.20 ▲ 4.17 4,600 4,800 4,600 16,700 80,160,000
25/08/2023 4,700 0.10 ▲ 2.13 4,600 4,800 4,600 20,600 96,820,000
24/08/2023 4,800 0.10 ▲ 2.08 4,700 4,800 4,500 2,500 12,000,000
23/08/2023 4,700 0.20 ▲ 4.26 4,500 4,800 4,500 15,900 74,730,000
22/08/2023 4,600 0.20 ▲ 4.35 4,400 4,600 4,400 2,600 11,960,000
21/08/2023 4,400 -0.10 ▼ -2.27 4,500 4,700 4,200 10,700 47,080,000
18/08/2023 4,600 -0.20 ▼ -4.35 4,800 4,700 4,600 24,400 112,240,000
17/08/2023 4,700 -0.10 ▼ -2.13 4,800 4,800 4,700 8,000 37,600,000
16/08/2023 4,900 0.10 ▲ 2.04 4,800 4,900 4,900 100 490,000
15/08/2023 4,800 -0.10 ▼ -2.08 4,900 4,900 4,800 10,100 48,480,000
14/08/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 1,000 4,800,000
11/08/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 14,800 72,520,000
10/08/2023 4,900 -0.10 ▼ -2.04 5,000 5,200 4,900 29,400 144,060,000
09/08/2023 5,000 -0.20 ▼ -4.00 5,200 5,300 5,000 33,700 168,500,000
08/08/2023 5,200 0.20 ▲ 3.85 5,000 5,300 5,000 99,700 518,440,000
07/08/2023 5,200 0.60 ▲ 11.54 4,600 5,200 4,700 65,800 342,160,000
04/08/2023 4,600 -0.10 ▼ -2.17 4,700 4,800 4,600 4,500 20,700,000
03/08/2023 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 4,800 22,560,000
02/08/2023 4,700 0.10 ▲ 2.13 4,600 4,800 4,600 8,600 40,420,000
01/08/2023 4,600 -0.20 ▼ -4.35 4,800 4,800 4,600 20,400 93,840,000
31/07/2023 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 11,200 53,760,000
28/07/2023 4,800 0.10 ▲ 2.08 4,700 4,900 4,700 13,400 64,320,000
27/07/2023 4,800 4.80 ▲ 100.00 0 4,800 4,700 12,800 61,440,000
26/07/2023 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 3,700 17,760,000
25/07/2023 4,800 -0.10 ▼ -2.08 4,900 4,900 4,800 27,400 131,520,000
24/07/2023 4,900 0.20 ▲ 4.08 4,700 4,900 4,800 8,000 39,200,000
21/07/2023 4,800 0.20 ▲ 4.17 4,600 4,800 4,600 37,500 180,000,000
20/07/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 25,800 121,260,000
19/07/2023 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 3,500 16,450,000
18/07/2023 4,700 0.10 ▲ 2.13 4,600 4,800 4,700 17,000 79,900,000
17/07/2023 4,600 -0.10 ▼ -2.17 4,700 4,700 4,600 33,200 152,720,000
14/07/2023 4,600 -0.10 ▼ -2.17 4,700 4,800 4,600 9,700 44,620,000
13/07/2023 4,700 0.10 ▲ 2.13 4,600 4,900 4,600 64,100 301,270,000
12/07/2023 4,600 0.10 ▲ 2.17 4,500 4,600 4,500 21,100 97,060,000
11/07/2023 4,500 0.00 ■■ 0.00 4,500 4,700 4,400 26,600 119,700,000
10/07/2023 4,700 0.20 ▲ 4.26 4,500 4,700 4,500 9,600 45,120,000
07/07/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 50,500 237,350,000
06/07/2023 4,500 -0.50 ▼ -11.11 5,000 4,900 4,400 79,200 356,400,000
05/07/2023 5,000 0.10 ▲ 2.00 4,900 5,300 4,800 49,100 245,500,000
04/07/2023 5,000 0.60 ▲ 12.00 4,400 5,000 4,400 209,000 1,045,000,000
03/07/2023 4,800 0.60 ▲ 12.50 4,200 4,800 4,100 92,600 444,480,000
30/06/2023 4,100 -0.20 ▼ -4.88 4,300 4,300 4,100 29,100 119,310,000
29/06/2023 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 17,700 76,110,000
28/06/2023 4,400 0.10 ▲ 2.27 4,300 4,400 4,200 36,700 161,480,000
27/06/2023 4,300 -0.10 ▼ -2.33 4,400 4,300 4,300 45,500 195,650,000
26/06/2023 4,300 -0.10 ▼ -2.33 4,400 4,500 4,300 21,200 91,160,000
23/06/2023 4,400 0.10 ▲ 2.27 4,300 4,500 4,400 49,400 217,360,000
22/06/2023 4,300 0.20 ▲ 4.65 4,100 4,400 4,300 37,300 160,390,000
21/06/2023 4,300 0.30 ▲ 6.98 4,000 4,300 4,100 29,700 127,710,000
20/06/2023 4,200 0.10 ▲ 2.38 4,100 4,200 4,000 41,600 174,720,000
19/06/2023 4,100 -0.10 ▼ -2.44 4,200 4,300 4,000 29,800 122,180,000
16/06/2023 4,200 -0.10 ▼ -2.38 4,300 4,300 4,200 28,200 118,440,000
15/06/2023 4,200 -0.20 ▼ -4.76 4,400 4,400 4,200 28,100 118,020,000
14/06/2023 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 58,500 257,400,000
13/06/2023 4,500 0.20 ▲ 4.44 4,300 4,500 4,300 37,500 168,750,000
12/06/2023 4,500 0.40 ▲ 8.89 4,100 4,500 4,200 67,200 302,400,000
09/06/2023 4,200 -0.10 ▼ -2.38 4,300 4,200 4,100 40,200 168,840,000
08/06/2023 4,200 0.00 ■■ 0.00 4,200 4,500 4,200 84,700 355,740,000
07/06/2023 4,300 0.30 ▲ 6.98 4,000 4,400 4,100 43,800 188,340,000
06/06/2023 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 60,300 247,230,000
05/06/2023 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 43,200 172,800,000
02/06/2023 4,100 0.10 ▲ 2.44 4,000 4,300 4,000 28,600 117,260,000
01/06/2023 4,000 -0.10 ▼ -2.50 4,100 4,200 3,900 18,700 74,800,000
31/05/2023 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 11,300 46,330,000
30/05/2023 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 29,900 119,600,000
29/05/2023 4,000 0.30 ▲ 7.50 3,700 4,000 3,800 40,400 161,600,000
26/05/2023 3,700 0.10 ▲ 2.70 3,600 3,900 3,600 11,400 42,180,000
25/05/2023 3,900 0.20 ▲ 5.13 3,700 3,900 3,600 36,000 140,400,000
24/05/2023 3,900 3.90 ▲ 100.00 0 4,000 3,700 41,200 160,680,000
23/05/2023 3,900 0.00 ■■ 0.00 3,900 4,100 3,800 34,000 132,600,000
22/05/2023 4,000 -0.10 ▼ -2.50 4,100 4,300 3,800 44,100 176,400,000
19/05/2023 4,100 0.10 ▲ 2.44 4,000 4,500 3,900 12,500 51,250,000
18/05/2023 4,100 0.50 ▲ 12.20 3,600 4,100 3,700 120,000 492,000,000
17/05/2023 3,700 0.10 ▲ 2.70 3,600 3,700 3,600 29,600 109,520,000
16/05/2023 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 22,500 81,000,000
15/05/2023 3,600 0.10 ▲ 2.78 3,500 3,700 3,600 18,900 68,040,000
12/05/2023 3,500 3.50 ▲ 100.00 0 3,600 3,500 36,700 128,450,000
11/05/2023 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 77,800 280,080,000
10/05/2023 3,600 -0.10 ▼ -2.78 3,700 3,700 3,600 9,200 33,120,000
09/05/2023 3,700 0.10 ▲ 2.70 3,600 3,700 3,700 400 1,480,000
08/05/2023 3,600 -0.20 ▼ -5.56 3,800 3,700 3,600 6,500 23,400,000
05/05/2023 3,700 -0.10 ▼ -2.70 3,800 3,800 3,700 15,200 56,240,000
04/05/2023 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 14,700 54,390,000
28/04/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 5,400 19,980,000
27/04/2023 3,700 0.10 ▲ 2.70 3,600 3,700 3,600 12,500 46,250,000
26/04/2023 3,600 -0.10 ▼ -2.78 3,700 3,700 3,600 1,200 4,320,000
25/04/2023 3,600 -0.20 ▼ -5.56 3,800 3,900 3,600 21,900 78,840,000
24/04/2023 3,700 -0.30 ▼ -8.11 4,000 4,000 3,700 40,700 150,590,000
21/04/2023 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 13,300 53,200,000
20/04/2023 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 11,100 43,290,000
19/04/2023 3,900 0.10 ▲ 2.56 3,800 4,000 3,800 12,300 47,970,000
18/04/2023 3,700 0.00 ■■ 0.00 3,700 3,900 3,700 22,000 81,400,000
17/04/2023 3,700 -0.20 ▼ -5.41 3,900 3,800 3,700 1,400 5,180,000
14/04/2023 3,800 0.00 ■■ 0.00 3,800 4,000 3,800 15,400 58,520,000
13/04/2023 3,800 0.00 ■■ 0.00 3,800 4,000 3,600 78,700 299,060,000
12/04/2023 3,800 -0.20 ▼ -5.26 4,000 3,800 3,700 7,500 28,500,000
11/04/2023 3,900 0.10 ▲ 2.56 3,800 4,000 3,900 400 1,560,000
10/04/2023 3,700 0.00 ■■ 0.00 3,700 3,900 3,700 15,200 56,240,000
07/04/2023 3,800 -0.10 ▼ -2.63 3,900 3,800 3,700 19,900 75,620,000
06/04/2023 3,800 0.00 ■■ 0.00 3,800 4,000 3,800 17,500 66,500,000
05/04/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,100 4,180,000
04/04/2023 3,900 -0.20 ▼ -5.13 4,100 4,200 3,600 86,100 335,790,000
03/04/2023 4,000 0.30 ▲ 7.50 3,700 4,200 3,500 8,600 34,400,000
31/03/2023 3,700 -0.30 ▼ -8.11 4,000 3,700 3,700 4,200 15,540,000
30/03/2023 4,000 -0.10 ▼ -2.50 4,100 4,000 3,800 1,400 5,600,000
29/03/2023 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 3,600 14,760,000
28/03/2023 4,100 0.10 ▲ 2.44 4,000 4,100 4,100 9,100 37,310,000
27/03/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 6,200 24,800,000
24/03/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,000 8,000,000
23/03/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 9,200 36,800,000
22/03/2023 4,000 0.30 ▲ 7.50 3,700 4,000 4,000 9,400 37,600,000
21/03/2023 4,000 0.10 ▲ 2.50 3,900 4,000 3,700 1,800 7,200,000
20/03/2023 4,000 0.10 ▲ 2.50 3,900 4,000 3,800 3,700 14,800,000
17/03/2023 3,800 0.00 ■■ 0.00 3,800 4,000 3,800 2,700 10,260,000
16/03/2023 3,800 0.10 ▲ 2.63 3,700 3,800 3,700 6,500 24,700,000
15/03/2023 3,700 0.00 ■■ 0.00 3,700 4,000 3,700 3,800 14,060,000
14/03/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 7,700 28,490,000
13/03/2023 3,800 -0.30 ▼ -7.89 4,100 3,800 3,700 12,700 48,260,000
10/03/2023 4,100 0.10 ▲ 2.44 4,000 4,100 3,800 12,600 51,660,000
09/03/2023 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 15,200 60,800,000
08/03/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 800 3,200,000
07/03/2023 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 3,100 12,710,000
06/03/2023 4,000 0.20 ▲ 5.00 3,800 4,100 4,000 23,100 92,400,000
03/03/2023 3,800 0.00 ■■ 0.00 3,800 4,100 3,800 22,500 85,500,000
02/03/2023 3,800 0.10 ▲ 2.63 3,700 3,800 3,700 22,900 87,020,000
01/03/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 5,800 21,460,000
28/02/2023 3,700 0.10 ▲ 2.70 3,600 3,700 3,400 10,500 38,850,000
27/02/2023 3,500 -0.10 ▼ -2.86 3,600 4,000 3,200 4,800 16,800,000
24/02/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 4,400 15,840,000
23/02/2023 3,500 -0.20 ▼ -5.71 3,700 3,800 3,500 11,400 39,900,000
22/02/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,500 11,900 45,220,000
21/02/2023 3,800 0.10 ▲ 2.63 3,700 4,000 3,800 5,500 20,900,000
20/02/2023 3,900 0.40 ▲ 10.26 3,500 3,900 3,400 46,000 179,400,000
17/02/2023 3,400 -0.40 ▼ -11.76 3,800 3,700 3,400 7,300 24,820,000
16/02/2023 3,700 0.00 ■■ 0.00 3,700 3,900 3,700 300 1,110,000
15/02/2023 3,700 0.30 ▲ 8.11 3,400 3,800 3,700 1,400 5,180,000
14/02/2023 3,600 -0.10 ▼ -2.78 3,700 3,700 3,400 5,300 19,080,000
13/02/2023 3,600 -0.10 ▼ -2.78 3,700 4,000 3,600 2,300 8,280,000
10/02/2023 3,600 0.10 ▲ 2.78 3,500 3,900 3,600 1,800 6,480,000
09/02/2023 3,500 0.10 ▲ 2.86 3,400 3,600 3,400 6,200 21,700,000
08/02/2023 3,600 -0.10 ▼ -2.78 3,700 3,800 3,400 7,700 27,720,000
07/02/2023 3,700 0.20 ▲ 5.41 3,500 3,800 3,700 16,500 61,050,000
06/02/2023 3,500 -0.40 ▼ -11.43 3,900 3,900 3,400 23,200 81,200,000
03/02/2023 3,900 0.20 ▲ 5.13 3,700 3,900 3,700 2,800 10,920,000
02/02/2023 3,600 -0.30 ▼ -8.33 3,900 4,100 3,600 8,500 30,600,000
01/02/2023 3,800 0.00 ■■ 0.00 3,800 4,200 3,800 3,700 14,060,000
31/01/2023 3,900 -0.10 ▼ -2.56 4,000 4,000 3,700 2,300 8,970,000
30/01/2023 4,000 -0.40 ▼ -10.00 4,400 4,200 4,000 5,300 21,200,000
27/01/2023 4,300 -0.50 ▼ -11.63 4,800 5,100 4,200 20,600 88,580,000
19/01/2023 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 10,300 49,440,000
18/01/2023 4,800 0.00 ■■ 0.00 4,800 5,100 4,600 9,800 47,040,000
17/01/2023 4,800 -0.20 ▼ -4.17 5,000 5,500 4,300 22,200 106,560,000
16/01/2023 5,000 0.60 ▲ 12.00 4,400 5,000 4,400 55,300 276,500,000
13/01/2023 4,400 0.50 ▲ 11.36 3,900 4,400 4,400 33,400 146,960,000
12/01/2023 3,900 0.50 ▲ 12.82 3,400 3,900 3,900 4,100 15,990,000
11/01/2023 3,400 0.40 ▲ 11.76 3,000 3,400 3,100 48,500 164,900,000
10/01/2023 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 700 2,100,000
09/01/2023 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 11,900 35,700,000
06/01/2023 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 300 900,000
05/01/2023 3,000 -0.20 ▼ -6.67 3,200 3,200 3,000 14,000 42,000,000
04/01/2023 3,200 0.10 ▲ 3.13 3,100 3,200 3,200 200 640,000
03/01/2023 3,200 0.20 ▲ 6.25 3,000 3,200 2,900 27,900 89,280,000
30/12/2022 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
29/12/2022 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 4,800 14,880,000
28/12/2022 3,100 0.10 ▲ 3.23 3,000 3,100 2,900 9,500 29,450,000
27/12/2022 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 2,900 8,700,000
26/12/2022 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
23/12/2022 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 3,900 12,090,000
22/12/2022 3,000 0.00 ■■ 0.00 3,000 3,200 3,000 13,400 40,200,000
21/12/2022 3,000 -0.30 ▼ -10.00 3,300 3,200 3,000 22,200 66,600,000
20/12/2022 3,100 -0.10 ▼ -3.23 3,200 3,400 3,100 19,100 59,210,000
19/12/2022 3,200 -0.10 ▼ -3.13 3,300 3,400 3,100 12,500 40,000,000
15/12/2022 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 4,200 13,440,000
14/12/2022 3,100 0.00 ■■ 0.00 3,100 3,300 3,100 4,300 13,330,000
13/12/2022 3,100 0.00 ■■ 0.00 3,100 3,400 3,000 4,500 13,950,000
12/12/2022 3,200 0.10 ▲ 3.13 3,100 3,300 3,100 7,200 23,040,000
09/12/2022 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 3,700 12,210,000
08/12/2022 3,100 -0.20 ▼ -6.45 3,300 3,400 2,900 4,600 14,260,000
07/12/2022 3,300 -0.50 ▼ -15.15 3,800 3,800 3,300 11,500 37,950,000
06/12/2022 3,500 -0.20 ▼ -5.71 3,700 4,200 3,500 16,400 57,400,000
05/12/2022 3,700 0.40 ▲ 10.81 3,300 3,700 3,400 78,200 289,340,000
02/12/2022 3,500 0.30 ▲ 8.57 3,200 3,500 3,000 50,900 178,150,000
01/12/2022 3,200 0.40 ▲ 12.50 2,800 3,200 2,800 106,600 341,120,000
30/11/2022 2,800 -0.10 ▼ -3.57 2,900 3,000 2,700 16,200 45,360,000
29/11/2022 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 15,000 43,500,000
28/11/2022 2,900 0.30 ▲ 10.34 2,600 2,900 2,800 5,800 16,820,000
25/11/2022 2,600 -0.10 ▼ -3.85 2,700 3,000 2,600 8,300 21,580,000
24/11/2022 2,700 -0.40 ▼ -14.81 3,100 3,100 2,700 9,400 25,380,000
23/11/2022 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 600 1,860,000
22/11/2022 3,100 0.00 ■■ 0.00 3,100 3,200 2,800 38,600 119,660,000
21/11/2022 3,200 0.30 ▲ 9.38 2,900 3,200 3,100 25,400 81,280,000
18/11/2022 3,100 0.30 ▲ 9.68 2,800 3,200 2,700 88,800 275,280,000
17/11/2022 3,200 0.40 ▲ 12.50 2,800 3,200 2,700 60,200 192,640,000
16/11/2022 3,000 -0.10 ▼ -3.33 3,100 3,000 2,700 8,500 25,500,000
15/11/2022 2,900 -0.20 ▼ -6.90 3,100 3,200 2,700 110,400 320,160,000
14/11/2022 2,900 -0.40 ▼ -13.79 3,300 3,400 2,900 68,200 197,780,000
11/11/2022 3,000 -0.20 ▼ -6.67 3,200 3,500 3,000 8,300 24,900,000
10/11/2022 3,300 -0.10 ▼ -3.03 3,400 3,900 2,900 8,200 27,060,000
09/11/2022 3,000 -0.20 ▼ -6.67 3,200 3,600 3,000 12,100 36,300,000
08/11/2022 3,200 0.30 ▲ 9.38 2,900 3,200 3,000 6,600 21,120,000
07/11/2022 2,900 -0.50 ▼ -17.24 3,400 3,300 2,900 43,800 127,020,000
04/11/2022 3,400 -0.40 ▼ -11.76 3,800 3,500 3,400 6,000 20,400,000
03/11/2022 3,500 0.00 ■■ 0.00 3,500 3,800 3,300 6,000 21,000,000
02/11/2022 3,800 0.30 ▲ 7.89 3,500 3,800 3,400 2,100 7,980,000
01/11/2022 4,000 -0.10 ▼ -2.50 4,100 4,000 3,500 30,700 122,800,000
31/10/2022 4,000 0.00 ■■ 0.00 4,000 4,300 4,000 300 1,200,000
28/10/2022 4,000 0.10 ▲ 2.50 3,900 4,200 3,900 900 3,600,000
27/10/2022 4,000 0.00 ■■ 0.00 4,000 4,000 3,400 4,700 18,800,000
26/10/2022 4,300 0.40 ▲ 9.30 3,900 4,300 3,400 28,500 122,550,000
25/10/2022 3,900 -0.60 ▼ -15.38 4,500 4,300 3,900 53,700 209,430,000
24/10/2022 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
21/10/2022 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
20/10/2022 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
19/10/2022 4,500 0.10 ▲ 2.22 4,400 4,500 4,500 1,000 4,500,000
18/10/2022 4,400 0.00 ■■ 0.00 4,400 4,400 4,000 2,500 11,000,000
17/10/2022 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 56,500 248,600,000
14/10/2022 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 2,600 11,440,000
13/10/2022 4,400 0.30 ▲ 6.82 4,100 4,400 4,400 100 440,000
12/10/2022 4,100 0.10 ▲ 2.44 4,000 4,300 4,000 66,200 271,420,000
11/10/2022 4,000 -0.60 ▼ -15.00 4,600 4,300 4,000 8,600 34,400,000
07/10/2022 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 200 900,000
06/10/2022 4,700 0.20 ▲ 4.26 4,500 4,700 4,400 700 3,290,000
05/10/2022 4,600 0.00 ■■ 0.00 4,600 4,700 4,300 10,200 46,920,000
04/10/2022 4,500 -0.30 ▼ -6.67 4,800 4,700 4,500 17,700 79,650,000
03/10/2022 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 30,900 148,320,000
30/09/2022 4,900 0.30 ▲ 6.12 4,600 4,900 4,800 1,000 4,900,000
29/09/2022 4,900 0.00 ■■ 0.00 4,900 4,900 4,500 1,100 5,390,000
28/09/2022 4,800 0.00 ■■ 0.00 4,800 5,000 4,800 1,500 7,200,000
27/09/2022 4,800 0.20 ▲ 4.17 4,600 5,000 4,500 2,200 10,560,000
26/09/2022 4,500 -0.30 ▼ -6.67 4,800 4,600 4,500 5,300 23,850,000
23/09/2022 4,800 -0.10 ▼ -2.08 4,900 5,000 4,700 6,000 28,800,000
22/09/2022 5,100 0.50 ▲ 9.80 4,600 5,200 4,600 7,600 38,760,000
21/09/2022 4,600 0.00 ■■ 0.00 4,600 4,900 4,500 8,400 38,640,000
20/09/2022 4,600 -0.20 ▼ -4.35 4,800 4,800 4,600 1,200 5,520,000
19/09/2022 4,500 -0.40 ▼ -8.89 4,900 5,000 4,500 20,600 92,700,000
16/09/2022 4,800 -0.20 ▼ -4.17 5,000 5,000 4,800 17,800 85,440,000
15/09/2022 5,300 0.00 ■■ 0.00 5,300 5,300 5,000 5,100 27,030,000
14/09/2022 5,300 0.10 ▲ 1.89 5,200 5,400 5,100 6,000 31,800,000
13/09/2022 5,000 0.00 ■■ 0.00 5,000 5,400 4,900 6,600 33,000,000
12/09/2022 5,000 0.00 ■■ 0.00 5,000 5,200 4,900 13,900 69,500,000
09/09/2022 5,000 -0.10 ▼ -2.00 5,100 5,100 5,000 18,100 90,500,000
08/09/2022 5,100 0.00 ■■ 0.00 5,100 5,500 5,100 3,300 16,830,000
07/09/2022 5,400 0.20 ▲ 3.70 5,200 5,400 5,100 28,900 156,060,000
06/09/2022 5,200 -0.40 ▼ -7.69 5,600 5,300 5,100 19,300 100,360,000
05/09/2022 5,600 -0.10 ▼ -1.79 5,700 5,800 5,500 5,000 28,000,000
31/08/2022 5,700 0.10 ▲ 1.75 5,600 6,300 5,500 42,500 242,250,000
30/08/2022 5,600 0.70 ▲ 12.50 4,900 5,600 5,300 49,500 277,200,000
29/08/2022 4,900 -0.80 ▼ -16.33 5,700 5,700 4,900 110,200 539,980,000
26/08/2022 5,800 -0.30 ▼ -5.17 6,100 6,000 5,500 24,000 139,200,000
25/08/2022 6,400 0.40 ▲ 6.25 6,000 6,400 6,000 7,900 50,560,000
24/08/2022 6,000 -0.20 ▼ -3.33 6,200 6,800 6,000 17,100 102,600,000
23/08/2022 6,100 0.40 ▲ 6.56 5,700 6,500 6,000 8,400 51,240,000
22/08/2022 5,700 -0.40 ▼ -7.02 6,100 6,100 5,700 2,600 14,820,000
19/08/2022 6,000 -0.10 ▼ -1.67 6,100 6,100 6,000 6,300 37,800,000
18/08/2022 6,500 0.10 ▲ 1.54 6,400 6,500 5,900 5,600 36,400,000
17/08/2022 6,100 0.10 ▲ 1.64 6,000 6,500 5,800 11,100 67,710,000
16/08/2022 6,000 -0.40 ▼ -6.67 6,400 6,400 6,000 10,500 63,000,000
15/08/2022 6,000 -0.10 ▼ -1.67 6,100 6,600 6,000 2,500 15,000,000
12/08/2022 6,500 0.40 ▲ 6.15 6,100 6,500 6,000 5,000 32,500,000
11/08/2022 6,000 -0.50 ▼ -8.33 6,500 6,700 6,000 18,100 108,600,000
10/08/2022 6,100 -0.10 ▼ -1.64 6,200 6,800 6,000 44,000 268,400,000
09/08/2022 6,800 0.40 ▲ 5.88 6,400 6,800 6,100 17,900 121,720,000
08/08/2022 6,200 0.20 ▲ 3.23 6,000 6,900 6,200 9,200 57,040,000
05/08/2022 6,800 0.40 ▲ 5.88 6,400 6,800 5,500 11,500 78,200,000
04/08/2022 6,100 -1.00 ▼ -16.39 7,100 7,100 6,100 16,400 100,040,000
03/08/2022 7,100 0.40 ▲ 5.63 6,700 7,200 6,700 4,700 33,370,000
02/08/2022 7,300 0.40 ▲ 5.48 6,900 7,400 6,400 15,700 114,610,000
01/08/2022 7,100 0.30 ▲ 4.23 6,800 7,100 6,800 29,500 209,450,000
29/07/2022 6,800 0.30 ▲ 4.41 6,500 7,200 6,500 55,500 377,400,000
28/07/2022 6,500 0.80 ▲ 12.31 5,700 6,500 6,500 14,400 93,600,000
27/07/2022 5,900 0.70 ▲ 11.86 5,200 5,900 5,600 16,100 94,990,000
26/07/2022 5,200 -0.30 ▼ -5.77 5,500 5,300 5,100 10,600 55,120,000
25/07/2022 5,500 -0.20 ▼ -3.64 5,700 5,500 5,500 3,600 19,800,000
22/07/2022 5,600 0.10 ▲ 1.79 5,500 5,700 5,600 5,400 30,240,000
21/07/2022 5,600 0.10 ▲ 1.79 5,500 5,600 5,400 6,100 34,160,000
20/07/2022 5,400 0.10 ▲ 1.85 5,300 5,600 5,300 4,300 23,220,000
19/07/2022 5,500 0.10 ▲ 1.82 5,400 5,500 5,300 3,300 18,150,000
18/07/2022 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 6,400 35,200,000
15/07/2022 5,400 -0.50 ▼ -9.26 5,900 5,500 5,400 2,200 11,880,000
14/07/2022 6,200 0.00 ■■ 0.00 6,200 6,200 5,400 1,300 8,060,000
13/07/2022 6,200 -0.10 ▼ -1.61 6,300 6,200 6,100 1,600 9,920,000
12/07/2022 6,200 0.60 ▲ 9.68 5,600 6,400 6,200 200 1,240,000
11/07/2022 5,700 0.40 ▲ 7.02 5,300 5,900 5,300 2,000 11,400,000
08/07/2022 5,200 -0.80 ▼ -15.38 6,000 6,100 5,100 17,000 88,400,000
07/07/2022 5,800 0.00 ■■ 0.00 5,800 6,500 5,800 300 1,740,000
06/07/2022 5,700 -0.90 ▼ -15.79 6,600 6,600 5,700 4,300 24,510,000
05/07/2022 6,000 -0.50 ▼ -8.33 6,500 6,800 6,000 30,700 184,200,000
04/07/2022 6,500 0.50 ▲ 7.69 6,000 6,800 6,500 1,100 7,150,000
01/07/2022 5,900 -0.90 ▼ -15.25 6,800 6,100 5,900 2,000 11,800,000
30/06/2022 6,700 0.30 ▲ 4.48 6,400 7,000 6,700 2,800 18,760,000
29/06/2022 6,300 -0.10 ▼ -1.59 6,400 7,000 6,000 1,700 10,710,000
28/06/2022 6,000 0.10 ▲ 1.67 5,900 6,700 6,000 500 3,000,000
27/06/2022 5,900 0.60 ▲ 10.17 5,300 5,900 5,900 100 590,000
24/06/2022 5,300 -0.80 ▼ -15.09 6,100 6,300 5,200 22,700 120,310,000
23/06/2022 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 200 1,220,000
22/06/2022 6,100 0.60 ▲ 9.84 5,500 6,200 6,100 300 1,830,000
21/06/2022 5,600 -0.40 ▼ -7.14 6,000 5,600 5,300 2,000 11,200,000
20/06/2022 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 1,300 7,800,000
17/06/2022 6,000 -0.90 ▼ -15.00 6,900 7,400 6,000 8,900 53,400,000
16/06/2022 6,900 0.40 ▲ 5.80 6,500 7,200 6,500 2,500 17,250,000
15/06/2022 6,400 -0.60 ▼ -9.38 7,000 7,000 6,400 12,200 78,080,000
14/06/2022 7,000 -0.20 ▼ -2.86 7,200 7,500 7,000 14,200 99,400,000
13/06/2022 7,600 0.10 ▲ 1.32 7,500 7,600 6,900 4,900 37,240,000
10/06/2022 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 500 3,750,000
09/06/2022 7,500 0.30 ▲ 4.00 7,200 7,600 7,500 2,500 18,750,000
08/06/2022 7,200 -0.10 ▼ -1.39 7,300 7,900 7,200 5,400 38,880,000
07/06/2022 7,400 -0.10 ▼ -1.35 7,500 7,500 7,000 16,300 120,620,000
06/06/2022 7,400 -0.10 ▼ -1.35 7,500 7,700 7,400 13,700 101,380,000
03/06/2022 7,300 -0.40 ▼ -5.48 7,700 8,300 7,000 24,400 178,120,000
02/06/2022 7,700 -0.10 ▼ -1.30 7,800 8,200 7,600 18,500 142,450,000
01/06/2022 8,000 0.30 ▲ 3.75 7,700 8,300 7,600 24,800 198,400,000
31/05/2022 7,800 -0.10 ▼ -1.28 7,900 8,100 7,600 9,900 77,220,000
30/05/2022 7,900 0.10 ▲ 1.27 7,800 8,100 7,800 9,100 71,890,000
27/05/2022 7,700 -0.30 ▼ -3.90 8,000 8,800 7,700 15,100 116,270,000
26/05/2022 7,900 -0.10 ▼ -1.27 8,000 8,300 7,800 17,300 136,670,000
25/05/2022 8,000 0.00 ■■ 0.00 8,000 8,400 7,600 11,500 92,000,000
24/05/2022 8,400 0.20 ▲ 2.38 8,200 8,400 8,000 8,100 68,040,000
23/05/2022 8,200 0.00 ■■ 0.00 8,200 8,800 8,100 15,100 123,820,000
20/05/2022 8,200 -0.40 ▼ -4.88 8,600 8,600 8,100 18,300 150,060,000
19/05/2022 8,500 -0.30 ▼ -3.53 8,800 8,700 8,400 10,200 86,700,000
18/05/2022 8,800 0.10 ▲ 1.14 8,700 9,800 8,700 34,300 301,840,000
17/05/2022 8,900 0.40 ▲ 4.49 8,500 9,400 8,400 16,700 148,630,000
16/05/2022 8,500 0.90 ▲ 10.59 7,600 8,700 7,400 18,500 157,250,000
13/05/2022 7,400 -1.20 ▼ -16.22 8,600 9,800 7,400 94,700 700,780,000
12/05/2022 8,500 -0.80 ▼ -9.41 9,300 10,000 8,100 18,200 154,700,000
11/05/2022 9,300 1.00 ▲ 10.75 8,300 9,500 9,000 23,700 220,410,000
10/05/2022 8,400 -0.10 ▼ -1.19 8,500 9,100 7,300 43,000 361,200,000
09/05/2022 8,400 -1.40 ▼ -16.67 9,800 9,800 8,400 115,200 967,680,000
29/04/2022 10,600 1.30 ▲ 12.26 9,300 10,600 9,400 167,200 1,772,320,000
28/04/2022 9,500 1.20 ▲ 12.63 8,300 9,500 8,600 32,100 304,950,000
27/04/2022 8,300 0.30 ▲ 3.61 8,000 9,200 7,900 91,200 756,960,000
26/04/2022 9,500 0.30 ▲ 3.16 9,200 9,600 7,900 305,200 2,899,400,000
25/04/2022 9,200 -1.60 ▼ -17.39 10,800 9,200 9,200 500 4,600,000
23/04/2022 10,800 -1.80 ▼ -16.67 12,600 10,800 10,800 1,700 18,360,000
22/04/2022 10,800 -1.80 ▼ -16.67 12,600 10,800 10,800 1,700 18,360,000
21/04/2022 12,500 -2.10 ▼ -16.80 14,600 13,000 12,500 790 9,875,000
20/04/2022 13,500 0.20 ▲ 1.48 13,300 15,200 13,000 27,990 377,865,000
19/04/2022 13,400 1.70 ▲ 12.69 11,700 13,400 11,800 9,160 122,744,000
18/04/2022 11,700 1.50 ▲ 12.82 10,200 11,700 11,000 42,930 502,281,000
16/04/2022 10,200 1.30 ▲ 12.75 8,900 10,200 10,100 21,220 216,444,000
15/04/2022 10,200 1.30 ▲ 12.75 8,900 10,200 10,100 212,200 2,164,440,000
14/04/2022 8,900 1.10 ▲ 12.36 7,800 8,900 8,900 137,300 1,221,970,000
13/04/2022 7,800 1.00 ▲ 12.82 6,800 7,800 6,800 58,900 459,420,000
12/04/2022 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
08/04/2022 6,800 0.00 ■■ 0.00 6,800 7,400 5,800 6,700 45,560,000
07/04/2022 7,000 0.20 ▲ 2.86 6,800 0 0 0 0
06/04/2022 7,000 0.20 ▲ 2.86 6,800 0 0 0 0
05/04/2022 7,000 0.20 ▲ 2.86 6,800 0 0 0 0
04/04/2022 7,000 0.20 ▲ 2.86 6,800 0 0 0 0
01/04/2022 7,000 0.20 ▲ 2.86 6,800 7,000 6,700 22,200 155,400,000
31/03/2022 7,100 0.30 ▲ 4.23 6,800 0 0 0 0
30/03/2022 7,100 0.30 ▲ 4.23 6,800 0 0 0 0
29/03/2022 7,100 0.30 ▲ 4.23 6,800 0 0 0 0
28/03/2022 7,100 0.30 ▲ 4.23 6,800 0 0 0 0
25/03/2022 7,100 -0.40 ▼ -5.63 7,500 7,100 6,500 72,100 511,910,000
24/03/2022 7,600 0.10 ▲ 1.32 7,500 0 0 0 0
23/03/2022 7,600 0.10 ▲ 1.32 7,500 0 0 0 0
22/03/2022 7,600 0.10 ▲ 1.32 7,500 0 0 0 0
21/03/2022 7,600 0.10 ▲ 1.32 7,500 0 0 0 0
18/03/2022 7,600 -0.20 ▼ -2.63 7,800 7,600 7,400 4,600 34,960,000
17/03/2022 7,600 -0.20 ▼ -2.63 7,800 0 0 0 0
16/03/2022 7,600 -0.20 ▼ -2.63 7,800 0 0 0 0
15/03/2022 7,600 -0.20 ▼ -2.63 7,800 0 0 0 0
14/03/2022 7,600 -0.20 ▼ -2.63 7,800 0 0 0 0
11/03/2022 7,600 0.00 ■■ 0.00 7,600 8,000 7,600 17,000 129,200,000
10/03/2022 7,500 -0.10 ▼ -1.33 7,600 0 0 0 0
09/03/2022 7,500 -0.10 ▼ -1.33 7,600 0 0 0 0
08/03/2022 7,500 -0.10 ▼ -1.33 7,600 0 0 0 0
07/03/2022 7,500 -0.10 ▼ -1.33 7,600 0 0 0 0
04/03/2022 7,500 -0.10 ▼ -1.33 7,600 8,600 7,500 23,600 177,000,000
03/03/2022 7,800 0.20 ▲ 2.56 7,600 0 0 0 0
02/03/2022 7,800 0.20 ▲ 2.56 7,600 0 0 0 0
01/03/2022 7,800 0.20 ▲ 2.56 7,600 0 0 0 0
28/02/2022 7,800 0.20 ▲ 2.56 7,600 0 0 0 0
25/02/2022 7,800 0.30 ▲ 3.85 7,500 8,100 7,500 30,600 238,680,000
24/02/2022 7,600 0.10 ▲ 1.32 7,500 0 0 0 0
23/02/2022 7,600 0.10 ▲ 1.32 7,500 0 0 0 0
22/02/2022 7,600 0.10 ▲ 1.32 7,500 0 0 0 0
21/02/2022 7,600 0.10 ▲ 1.32 7,500 0 0 0 0
18/02/2022 7,600 0.30 ▲ 3.95 7,300 7,600 7,000 24,400 185,440,000
17/02/2022 7,400 0.10 ▲ 1.35 7,300 0 0 0 0
16/02/2022 7,400 0.10 ▲ 1.35 7,300 0 0 0 0
15/02/2022 7,400 0.10 ▲ 1.35 7,300 0 0 0 0
14/02/2022 7,400 0.10 ▲ 1.35 7,300 0 0 0 0
11/02/2022 7,400 0.90 ▲ 12.16 6,500 7,400 6,500 92,700 685,980,000
10/02/2022 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
09/02/2022 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
08/02/2022 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
07/02/2022 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
28/01/2022 6,500 -0.60 ▼ -9.23 7,100 7,000 6,300 20,100 130,650,000
27/01/2022 7,100 0.00 ■■ 0.00 7,100 0 0 0 0
26/01/2022 7,100 0.00 ■■ 0.00 7,100 0 0 0 0
25/01/2022 7,100 0.00 ■■ 0.00 7,100 0 0 0 0
24/01/2022 7,100 0.00 ■■ 0.00 7,100 0 0 0 0
21/01/2022 7,100 0.30 ▲ 4.23 6,800 7,800 7,000 26,100 185,310,000
20/01/2022 6,700 -0.10 ▼ -1.49 6,800 0 0 0 0
19/01/2022 6,700 -0.10 ▼ -1.49 6,800 0 0 0 0
18/01/2022 6,700 -0.10 ▼ -1.49 6,800 0 0 0 0
17/01/2022 6,700 -0.10 ▼ -1.49 6,800 0 0 0 0
14/01/2022 6,700 -0.40 ▼ -5.97 7,100 7,100 6,700 28,600 191,620,000
13/01/2022 7,000 -0.10 ▼ -1.43 7,100 0 0 0 0
12/01/2022 7,000 -0.10 ▼ -1.43 7,100 0 0 0 0
11/01/2022 7,000 -0.10 ▼ -1.43 7,100 0 0 0 0
10/01/2022 7,000 -0.10 ▼ -1.43 7,100 0 0 0 0
07/01/2022 7,000 -0.60 ▼ -8.57 7,600 7,900 6,700 67,300 471,100,000
06/01/2022 7,500 0.00 ■■ 0.00 7,600 0 0 0 0
05/01/2022 7,500 0.00 ■■ 0.00 7,600 0 0 0 0
04/01/2022 7,500 0.00 ■■ 0.00 7,600 0 0 0 0
31/12/2021 7,700 -0.20 ▼ -2.60 7,700 7,900 7,400 41,400 318,780,000
30/12/2021 7,900 0.00 ■■ 0.00 7,700 0 0 0 0
29/12/2021 7,900 -7.70 ▼ -97.47 7,700 0 0 0 0
22/12/2021 7,500 -7.70 ▼ -102.67 7,700 0 0 0 0
21/12/2021 7,500 -7.70 ▼ -102.67 7,700 0 0 0 0
20/12/2021 7,500 -7.70 ▼ -102.67 7,700 0 0 0 0
17/12/2021 7,500 -0.90 ▼ -12.00 8,400 8,400 7,200 168,900 1,266,750,000
16/12/2021 8,100 -8.40 ▼ -103.70 8,400 0 0 0 0
15/12/2021 8,100 -8.40 ▼ -103.70 8,400 0 0 0 0
13/12/2021 8,100 -8.40 ▼ -103.70 8,400 0 0 0 0
10/12/2021 8,100 0.40 ▲ 4.94 7,700 8,800 7,400 275,800 2,233,980,000
09/12/2021 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
08/12/2021 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
07/12/2021 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
06/12/2021 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
03/12/2021 7,700 1.00 ▲ 12.99 6,700 7,700 7,700 63,300 487,410,000
02/12/2021 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
01/12/2021 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
30/11/2021 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
29/11/2021 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
26/11/2021 6,700 0.80 ▲ 11.94 5,900 6,700 6,700 26,100 174,870,000
25/11/2021 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
24/11/2021 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
23/11/2021 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
22/11/2021 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
19/11/2021 5,900 0.70 ▲ 11.86 5,200 5,900 5,900 104,800 618,320,000
18/11/2021 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
17/11/2021 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
16/11/2021 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
15/11/2021 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
12/11/2021 5,200 0.60 ▲ 11.54 4,600 5,200 5,000 31,400 163,280,000
11/11/2021 4,700 -4.60 ▼ -97.87 4,600 0 0 0 0
10/11/2021 4,700 -4.60 ▼ -97.87 4,600 0 0 0 0
09/11/2021 4,700 -4.60 ▼ -97.87 4,600 0 0 0 0
08/11/2021 4,700 -4.60 ▼ -97.87 4,600 0 0 0 0
05/11/2021 4,700 0.60 ▲ 12.77 4,100 4,700 4,200 130,100 611,470,000
03/11/2021 4,400 -4.10 ▼ -93.18 4,100 0 0 0 0
02/11/2021 4,400 -4.10 ▼ -93.18 4,100 0 0 0 0
01/11/2021 4,400 -4.10 ▼ -93.18 4,100 0 0 0 0
29/10/2021 4,400 0.50 ▲ 11.36 3,900 4,400 3,600 275,200 1,210,880,000
28/10/2021 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
26/10/2021 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
25/10/2021 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
22/10/2021 3,900 0.40 ▲ 10.26 3,500 4,000 3,600 67,500 263,250,000
21/10/2021 3,600 -3.50 ▼ -97.22 3,500 0 0 0 0
20/10/2021 3,600 -3.50 ▼ -97.22 3,500 0 0 0 0
19/10/2021 3,600 -3.50 ▼ -97.22 3,500 0 0 0 0
18/10/2021 3,600 -3.50 ▼ -97.22 3,500 0 0 0 0
15/10/2021 3,600 0.30 ▲ 8.33 3,300 3,600 3,300 65,200 234,720,000
14/10/2021 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
13/10/2021 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
12/10/2021 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
11/10/2021 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
08/10/2021 3,300 -0.20 ▼ -6.06 3,500 3,500 3,200 18,800 62,040,000
06/10/2021 3,300 -3.50 ▼ -106.06 3,500 0 0 0 0
05/10/2021 3,300 -3.50 ▼ -106.06 3,500 0 0 0 0
04/10/2021 3,300 -3.50 ▼ -106.06 3,400 0 0 0 0
01/10/2021 3,300 -0.10 ▼ -3.03 3,400 3,900 3,200 80,900 266,970,000
30/09/2021 3,500 -3.40 ▼ -97.14 3,400 0 0 0 0
29/09/2021 3,500 -3.40 ▼ -97.14 3,400 0 0 0 0
28/09/2021 3,500 -3.40 ▼ -97.14 3,400 0 0 0 0
27/09/2021 3,500 -3.40 ▼ -97.14 3,400 0 0 0 0
24/09/2021 3,500 0.40 ▲ 11.43 3,100 3,500 3,300 69,700 243,950,000
23/09/2021 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
22/09/2021 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
21/09/2021 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
20/09/2021 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
17/09/2021 3,100 0.40 ▲ 12.90 2,700 3,100 3,000 56,800 176,080,000
16/09/2021 2,900 -2.70 ▼ -93.10 2,700 0 0 0 0
15/09/2021 2,900 -2.70 ▼ -93.10 2,700 0 0 0 0
14/09/2021 2,900 -2.70 ▼ -93.10 2,700 0 0 0 0
13/09/2021 2,900 -2.70 ▼ -93.10 2,700 0 0 0 0
10/09/2021 2,900 0.20 ▲ 6.90 2,700 3,100 2,600 14,300 41,470,000
09/09/2021 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
08/09/2021 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
07/09/2021 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
06/09/2021 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
01/09/2021 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
31/08/2021 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
30/08/2021 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
27/08/2021 2,700 0.20 ▲ 7.41 2,500 2,800 2,600 9,700 26,190,000
26/08/2021 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
25/08/2021 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
24/08/2021 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
23/08/2021 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
20/08/2021 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 11,600 29,000,000
19/08/2021 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
18/08/2021 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
17/08/2021 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
16/08/2021 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
13/08/2021 2,500 -0.10 ▼ -4.00 2,600 2,900 2,500 6,800 17,000,000
12/08/2021 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
11/08/2021 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
10/08/2021 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
09/08/2021 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
06/08/2021 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 2,600 6,760,000
05/08/2021 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
04/08/2021 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
03/08/2021 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
02/08/2021 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
30/07/2021 2,600 -0.10 ▼ -3.85 2,700 3,000 2,600 1,000 2,600,000
29/07/2021 2,600 -2.70 ▼ -103.85 2,700 0 0 0 0
28/07/2021 2,600 -2.70 ▼ -103.85 2,700 0 0 0 0
27/07/2021 2,600 -2.70 ▼ -103.85 2,700 0 0 0 0
26/07/2021 2,600 -2.70 ▼ -103.85 2,600 0 0 0 0
23/07/2021 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 4,400 11,440,000
22/07/2021 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
21/07/2021 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
20/07/2021 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
19/07/2021 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
16/07/2021 2,600 -0.30 ▼ -11.54 2,900 2,700 2,600 9,900 25,740,000
15/07/2021 2,800 -2.90 ▼ -103.57 2,900 0 0 0 0
14/07/2021 2,800 -2.90 ▼ -103.57 2,900 0 0 0 0
13/07/2021 2,800 -2.90 ▼ -103.57 2,900 0 0 0 0
12/07/2021 2,800 -2.90 ▼ -103.57 2,900 0 0 0 0
09/07/2021 2,800 -0.30 ▼ -10.71 3,100 3,300 2,800 7,600 21,280,000
08/07/2021 2,900 -3.10 ▼ -106.90 3,100 0 0 0 0
07/07/2021 2,900 -3.10 ▼ -106.90 3,100 0 0 0 0
06/07/2021 2,900 -3.10 ▼ -106.90 3,100 0 0 0 0
05/07/2021 2,900 -3.10 ▼ -106.90 3,100 0 0 0 0
02/07/2021 2,900 -0.20 ▼ -6.90 3,100 3,300 2,900 16,000 46,400,000
01/07/2021 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
30/06/2021 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
29/06/2021 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
28/06/2021 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
25/06/2021 3,100 -0.10 ▼ -3.23 3,200 3,400 3,000 13,900 43,090,000
24/06/2021 3,200 -3.20 ▼ -100.00 3,200 0 0 0 0
23/06/2021 3,200 -3.20 ▼ -100.00 3,200 0 0 0 0
22/06/2021 3,200 -3.20 ▼ -100.00 3,200 0 0 0 0
21/06/2021 3,200 -3.20 ▼ -100.00 3,200 0 0 0 0
18/06/2021 3,200 0.40 ▲ 12.50 2,800 3,200 2,800 35,500 113,600,000
17/06/2021 3,100 -2.80 ▼ -90.32 2,800 0 0 0 0
16/06/2021 3,100 -2.80 ▼ -90.32 2,800 0 0 0 0
14/06/2021 3,100 -2.80 ▼ -90.32 2,800 0 0 0 0
11/06/2021 3,100 0.30 ▲ 9.68 2,800 3,100 2,700 13,800 42,780,000
10/06/2021 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
09/06/2021 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
08/06/2021 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
07/06/2021 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
04/06/2021 2,800 -0.40 ▼ -14.29 3,200 3,300 2,800 103,900 290,920,000
03/06/2021 3,300 -3.20 ▼ -96.97 3,200 0 0 0 0
02/06/2021 3,300 -3.20 ▼ -96.97 3,200 0 0 0 0
01/06/2021 3,300 -3.20 ▼ -96.97 3,200 0 0 0 0
31/05/2021 3,300 -3.20 ▼ -96.97 2,900 0 0 0 0
28/05/2021 3,300 0.40 ▲ 12.12 2,900 3,300 2,900 5,000 16,500,000
27/05/2021 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
26/05/2021 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
25/05/2021 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
24/05/2021 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
21/05/2021 2,900 0.00 ■■ 0.00 2,900 3,300 2,500 17,700 51,330,000
20/05/2021 2,800 -2.90 ▼ -103.57 2,900 0 0 0 0
19/05/2021 2,800 -2.90 ▼ -103.57 2,900 0 0 0 0
18/05/2021 2,800 -2.90 ▼ -103.57 2,900 0 0 0 0
17/05/2021 2,800 -2.90 ▼ -103.57 2,900 0 0 0 0
14/05/2021 2,800 -0.40 ▼ -14.29 3,200 3,100 2,800 14,400 40,320,000
13/05/2021 3,400 -3.20 ▼ -94.12 3,200 0 0 0 0
12/05/2021 3,400 -3.20 ▼ -94.12 3,200 0 0 0 0
11/05/2021 3,400 -3.20 ▼ -94.12 3,200 0 0 0 0
10/05/2021 3,400 -3.20 ▼ -94.12 3,200 0 0 0 0
07/05/2021 3,400 -0.30 ▼ -8.82 3,700 3,700 3,200 42,400 144,160,000
06/05/2021 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
05/05/2021 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
29/04/2021 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
28/04/2021 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
27/04/2021 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
26/04/2021 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
23/04/2021 3,700 -0.40 ▼ -10.81 4,100 3,700 3,600 10,600 39,220,000
22/04/2021 3,700 -4.10 ▼ -110.81 4,100 0 0 0 0
20/04/2021 3,700 -4.10 ▼ -110.81 4,100 0 0 0 0
19/04/2021 3,700 -4.10 ▼ -110.81 4,100 0 0 0 0
16/04/2021 3,700 -0.40 ▼ -10.81 4,100 4,700 3,500 71,900 266,030,000
15/04/2021 4,200 -4.10 ▼ -97.62 4,100 0 0 0 0
14/04/2021 4,200 -4.10 ▼ -97.62 4,100 0 0 0 0
13/04/2021 4,200 -4.10 ▼ -97.62 4,100 0 0 0 0
12/04/2021 4,200 -4.10 ▼ -97.62 4,100 0 0 0 0
09/04/2021 4,200 0.50 ▲ 11.90 3,700 4,200 3,800 136,100 571,620,000
08/04/2021 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
07/04/2021 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
06/04/2021 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
05/04/2021 3,700 -3.70 ▼ -100.00 3,300 0 0 0 0
02/04/2021 3,700 0.40 ▲ 10.81 3,300 3,700 3,300 154,600 572,020,000
01/04/2021 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
31/03/2021 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
30/03/2021 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
29/03/2021 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
26/03/2021 3,300 0.40 ▲ 12.12 2,900 3,300 3,300 46,100 152,130,000
25/03/2021 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
24/03/2021 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
23/03/2021 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
22/03/2021 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
19/03/2021 2,900 0.30 ▲ 10.34 2,600 2,900 2,900 40,100 116,290,000
18/03/2021 2,700 -2.60 ▼ -96.30 2,600 0 0 0 0
17/03/2021 2,700 -2.60 ▼ -96.30 2,600 0 0 0 0
16/03/2021 2,700 -2.60 ▼ -96.30 2,600 0 0 0 0
15/03/2021 2,700 -2.60 ▼ -96.30 2,600 0 0 0 0
12/03/2021 2,700 0.30 ▲ 11.11 2,400 2,700 2,400 106,800 288,360,000
11/03/2021 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
10/03/2021 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
09/03/2021 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
08/03/2021 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
05/03/2021 2,400 0.30 ▲ 12.50 2,100 2,400 2,400 1,700 4,080,000
04/03/2021 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
03/03/2021 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
02/03/2021 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
01/03/2021 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
26/02/2021 2,100 0.20 ▲ 9.52 1,900 2,100 2,100 44,900 94,290,000
25/02/2021 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
24/02/2021 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
23/02/2021 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
19/02/2021 1,900 0.20 ▲ 10.53 1,700 1,900 1,900 400 760,000
18/02/2021 2,100 -1.70 ▼ -80.95 1,700 0 0 0 0
17/02/2021 2,100 -1.70 ▼ -80.95 1,700 0 0 0 0
09/02/2021 2,100 -1.70 ▼ -80.95 1,700 0 0 0 0
08/02/2021 2,100 -1.70 ▼ -80.95 1,900 0 0 0 0
05/02/2021 2,100 0.20 ▲ 9.52 1,900 2,100 1,700 74,100 155,610,000
04/01/2021 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
31/12/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
30/12/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
28/12/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
27/12/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 2,860 4,862,000
25/12/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 2,860 4,862,000
24/12/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
23/12/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
21/12/2020 1,700 -0.20 ▼ -11.76 1,900 1,700 1,700 320 544,000
20/12/2020 1,700 -0.20 ▼ -11.76 1,900 1,700 1,700 320 544,000
18/12/2020 1,700 -0.20 ▼ -11.76 1,900 1,700 1,700 320 544,000
16/12/2020 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
15/12/2020 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
14/12/2020 1,900 0.20 ▲ 10.53 1,700 1,900 1,700 360 684,000
13/12/2020 1,900 0.20 ▲ 10.53 1,700 1,900 1,700 360 684,000
11/12/2020 1,900 0.20 ▲ 10.53 1,700 1,900 1,700 360 684,000
10/12/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
09/12/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
08/12/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
07/12/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
04/12/2020 1,600 -0.10 ▼ -6.25 1,700 1,900 1,600 900 1,440,000
03/12/2020 1,800 -1.70 ▼ -94.44 1,700 0 0 0 0
02/12/2020 1,800 -1.70 ▼ -94.44 1,700 0 0 0 0
30/11/2020 1,800 -1.70 ▼ -94.44 1,700 0 0 0 0
27/11/2020 1,800 0.10 ▲ 5.56 1,700 1,900 1,600 1,600 2,880,000
26/11/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
25/11/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
24/11/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
23/11/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
20/11/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 170 289,000
19/11/2020 2,000 -1.70 ▼ -85.00 1,700 0 0 0 0
18/11/2020 2,000 -1.70 ▼ -85.00 1,700 0 0 0 0
17/11/2020 2,000 -1.70 ▼ -85.00 1,700 0 0 0 0
16/11/2020 2,000 -1.70 ▼ -85.00 1,700 0 0 0 0
13/11/2020 2,000 0.20 ▲ 10.00 1,800 2,000 1,600 440 880,000
10/11/2020 1,900 -1.80 ▼ -94.74 1,800 0 0 0 0
09/11/2020 1,900 -1.80 ▼ -94.74 1,800 0 0 0 0
06/11/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 100 190,000
05/11/2020 1,800 -1.90 ▼ -105.56 1,900 0 0 0 0
04/11/2020 1,800 -1.90 ▼ -105.56 1,900 0 0 0 0
03/11/2020 1,800 -1.90 ▼ -105.56 1,900 0 0 0 0
02/11/2020 1,800 -1.90 ▼ -105.56 1,900 0 0 0 0
30/10/2020 1,800 -0.20 ▼ -11.11 2,000 2,300 1,800 700 1,260,000
29/10/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
28/10/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
27/10/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
26/10/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
23/10/2020 2,000 -0.30 ▼ -15.00 2,300 2,000 2,000 10 20,000
22/10/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
21/10/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
20/10/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
19/10/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
16/10/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
14/10/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
13/10/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
12/10/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
09/10/2020 2,300 0.30 ▲ 13.04 2,000 2,300 2,300 100 230,000
07/10/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
02/10/2020 2,000 -0.30 ▼ -15.00 2,300 2,000 2,000 20 40,000
01/10/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
28/09/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
25/09/2020 2,300 -0.40 ▼ -17.39 2,700 2,300 2,300 100 230,000
24/09/2020 2,900 -2.70 ▼ -93.10 2,700 0 0 0 0
23/09/2020 2,900 -2.70 ▼ -93.10 2,700 0 0 0 0
22/09/2020 2,900 -2.70 ▼ -93.10 2,700 0 0 0 0
21/09/2020 2,900 -2.70 ▼ -93.10 2,700 0 0 0 0
18/09/2020 2,900 0.20 ▲ 6.90 2,700 2,900 2,300 30 87,000
17/09/2020 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
16/09/2020 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
15/09/2020 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
14/09/2020 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
11/09/2020 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
10/09/2020 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
09/09/2020 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
08/09/2020 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
07/09/2020 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
04/09/2020 2,700 0.30 ▲ 11.11 2,400 2,700 2,700 40 108,000
03/09/2020 2,300 -2.40 ▼ -104.35 2,400 0 0 0 0
01/09/2020 2,300 -2.40 ▼ -104.35 2,400 0 0 0 0
31/08/2020 2,300 -2.40 ▼ -104.35 2,400 0 0 0 0
28/08/2020 2,300 -0.30 ▼ -13.04 2,600 2,700 2,300 450 1,035,000
27/08/2020 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
26/08/2020 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
25/08/2020 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
24/08/2020 2,600 -2.60 ▼ -100.00 2,400 0 0 0 0
21/08/2020 2,600 0.20 ▲ 7.69 2,400 2,600 2,600 10 26,000
20/08/2020 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
19/08/2020 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
18/08/2020 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
17/08/2020 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
14/08/2020 2,400 -0.40 ▼ -16.67 2,800 2,400 2,400 10 24,000
13/08/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
12/08/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
11/08/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
10/08/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
07/08/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
06/08/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
05/08/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
04/08/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
03/08/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
31/07/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
30/07/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
29/07/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
28/07/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
27/07/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
24/07/2020 2,800 0.30 ▲ 10.71 2,500 2,800 2,800 10 28,000
23/07/2020 2,600 -2.50 ▼ -96.15 2,500 0 0 0 0
22/07/2020 2,600 -2.50 ▼ -96.15 2,500 0 0 0 0
21/07/2020 2,600 -2.50 ▼ -96.15 2,500 0 0 0 0
20/07/2020 2,600 -2.50 ▼ -96.15 2,500 0 0 0 0
17/07/2020 2,600 0.30 ▲ 11.54 2,300 2,600 2,000 60 156,000
16/07/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
15/07/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
14/07/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
13/07/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
10/07/2020 2,300 0.30 ▲ 13.04 2,000 2,300 2,300 10 23,000
09/07/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
08/07/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
07/07/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
06/07/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
03/07/2020 2,000 0.20 ▲ 10.00 1,800 2,000 2,000 170 340,000
02/07/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
01/07/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
30/06/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
26/06/2020 1,800 -0.20 ▼ -11.11 2,000 1,800 1,800 10 18,000
25/06/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
24/06/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
23/06/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
22/06/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
19/06/2020 2,000 0.20 ▲ 10.00 1,800 2,000 2,000 10 20,000
18/06/2020 1,900 -1.80 ▼ -94.74 1,800 0 0 0 0
16/06/2020 1,900 -1.80 ▼ -94.74 1,800 0 0 0 0
12/06/2020 1,900 0.10 ▲ 5.26 1,800 1,900 1,700 2,400 4,560,000
11/06/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
10/06/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
09/06/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
08/06/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
06/06/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 980 1,764,000
05/06/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 980 1,764,000
04/06/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
01/06/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
31/05/2020 1,800 0.20 ▲ 11.11 1,600 1,800 1,800 340 612,000
29/05/2020 1,800 0.20 ▲ 11.11 1,600 1,800 1,800 340 612,000
26/05/2020 1,600 -1.60 ▼ -100.00 1,600 0 0 0 0
25/05/2020 1,600 -1.60 ▼ -100.00 1,600 0 0 0 0
24/05/2020 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 2,010 3,216,000
22/05/2020 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 2,010 3,216,000
21/05/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
20/05/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
18/05/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 30 51,000
17/05/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 30 51,000
15/05/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 30 51,000
12/05/2020 1,800 -1.70 ▼ -94.44 1,700 0 0 0 0
11/05/2020 1,800 -1.70 ▼ -94.44 1,700 0 0 0 0
10/05/2020 1,800 0.20 ▲ 11.11 1,600 1,800 1,700 2,580 4,644,000
08/05/2020 1,800 0.20 ▲ 11.11 1,600 1,800 1,700 2,580 4,644,000
07/05/2020 1,600 -1.60 ▼ -100.00 1,600 0 0 0 0
06/05/2020 1,600 -1.60 ▼ -100.00 1,600 0 0 0 0
05/05/2020 1,600 -1.60 ▼ -100.00 1,600 0 0 0 0
29/04/2020 1,600 -1.60 ▼ -100.00 1,600 0 0 0 0
27/04/2020 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 3,060 4,896,000
26/04/2020 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 3,060 4,896,000
24/04/2020 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 3,060 4,896,000
21/04/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
20/04/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
19/04/2020 1,700 -0.20 ▼ -11.76 1,900 1,700 1,700 150 255,000
17/04/2020 1,700 -0.20 ▼ -11.76 1,900 1,700 1,700 150 255,000
16/04/2020 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
15/04/2020 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
13/04/2020 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
12/04/2020 1,900 -0.30 ▼ -15.79 2,200 2,100 1,900 3,030 5,757,000
10/04/2020 1,900 -0.30 ▼ -15.79 2,200 2,100 1,900 3,030 5,757,000
07/04/2020 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
06/04/2020 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
05/04/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 10 22,000
03/04/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 10 22,000
01/04/2020 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
30/03/2020 2,200 -0.10 ▼ -4.55 2,300 2,300 2,200 600 1,320,000
29/03/2020 2,200 -0.10 ▼ -4.55 2,300 2,300 2,200 600 1,320,000
27/03/2020 2,200 -0.10 ▼ -4.55 2,300 2,300 2,200 600 1,320,000
24/03/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
23/03/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
22/03/2020 2,300 -0.10 ▼ -4.35 2,400 2,300 2,300 190 437,000
20/03/2020 2,300 -0.10 ▼ -4.35 2,400 2,300 2,300 190 437,000
19/03/2020 2,500 -2.40 ▼ -96.00 2,400 0 0 0 0
18/03/2020 2,500 -2.40 ▼ -96.00 2,400 0 0 0 0
17/03/2020 2,500 -2.40 ▼ -96.00 2,400 0 0 0 0
16/03/2020 2,500 -2.40 ▼ -96.00 2,400 0 0 0 0
13/03/2020 2,500 0.20 ▲ 8.00 2,300 2,500 2,400 26,600 66,500,000
12/03/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
11/03/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
06/03/2020 2,300 0.10 ▲ 4.35 2,200 2,300 2,300 70,300 161,690,000
05/03/2020 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
02/03/2020 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
28/02/2020 2,200 -0.30 ▼ -13.64 2,500 2,300 2,200 9,050 19,910,000
27/02/2020 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
25/02/2020 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
24/02/2020 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
21/02/2020 2,500 -0.40 ▼ -16.00 2,900 2,600 2,500 150 375,000
19/02/2020 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
17/02/2020 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
15/02/2020 2,900 0.10 ▲ 3.45 2,800 2,900 2,900 1,950 5,655,000
14/02/2020 2,900 0.10 ▲ 3.45 2,800 2,900 2,900 1,950 5,655,000
13/02/2020 2,600 -2.80 ▼ -107.69 2,800 0 0 0 0
11/02/2020 2,600 -2.80 ▼ -107.69 2,800 0 0 0 0
10/02/2020 2,600 -2.80 ▼ -107.69 2,800 0 0 0 0
09/02/2020 2,600 -0.30 ▼ -11.54 2,900 3,200 2,500 3,330 8,658,000
07/02/2020 2,600 -0.30 ▼ -11.54 2,900 3,200 2,500 3,330 8,658,000
05/02/2020 3,000 -2.90 ▼ -96.67 2,900 0 0 0 0
04/02/2020 3,000 -2.90 ▼ -96.67 2,900 0 0 0 0
03/02/2020 3,000 -2.90 ▼ -96.67 2,900 0 0 0 0
02/02/2020 3,000 0.30 ▲ 10.00 2,700 3,000 2,700 3,180 9,540,000
31/01/2020 3,000 0.30 ▲ 10.00 2,700 3,000 2,700 3,180 9,540,000
30/01/2020 2,600 -2.70 ▼ -103.85 2,700 0 0 0 0
21/01/2020 2,600 -2.70 ▼ -103.85 2,700 0 0 0 0
20/01/2020 2,600 -2.70 ▼ -103.85 2,700 0 0 0 0
17/01/2020 2,600 0.10 ▲ 3.85 2,500 2,700 2,600 49,200 127,920,000
16/01/2020 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
15/01/2020 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
13/01/2020 2,500 -2.50 ▼ -100.00 2,900 0 0 0 0
10/01/2020 2,500 -0.40 ▼ -16.00 2,900 2,500 2,500 2,020 5,050,000
09/01/2020 2,600 -2.90 ▼ -111.54 2,900 0 0 0 0
08/01/2020 2,600 -2.90 ▼ -111.54 2,900 0 0 0 0
06/01/2020 2,600 -2.90 ▼ -111.54 2,900 0 0 0 0
03/01/2020 2,600 0.00 ■■ 0.00 2,600 2,900 2,600 500 1,300,000
31/12/2019 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
30/12/2019 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
27/12/2019 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 670 1,742,000
26/12/2019 2,500 -2.60 ▼ -104.00 2,600 0 0 0 0
24/12/2019 2,500 -2.60 ▼ -104.00 2,600 0 0 0 0
23/12/2019 2,500 -2.60 ▼ -104.00 2,600 0 0 0 0
20/12/2019 2,500 0.10 ▲ 4.00 2,400 2,700 2,400 10,720 26,800,000
19/12/2019 2,600 -2.40 ▼ -92.31 2,400 0 0 0 0
16/12/2019 2,600 -2.40 ▼ -92.31 2,400 0 0 0 0
13/12/2019 2,600 0.20 ▲ 7.69 2,400 2,700 2,200 148,300 385,580,000
12/12/2019 2,500 -2.40 ▼ -96.00 2,400 0 0 0 0
11/12/2019 2,500 -2.40 ▼ -96.00 2,400 0 0 0 0
10/12/2019 2,500 -2.40 ▼ -96.00 2,400 0 0 0 0
09/12/2019 2,500 -2.40 ▼ -96.00 2,400 0 0 0 0
06/12/2019 2,500 0.30 ▲ 12.00 2,200 2,500 2,200 13,220 33,050,000
04/12/2019 2,300 -2.20 ▼ -95.65 2,200 0 0 0 0
03/12/2019 2,300 -2.20 ▼ -95.65 2,200 0 0 0 0
02/12/2019 2,300 -2.20 ▼ -95.65 2,100 0 0 0 0
29/11/2019 2,300 0.20 ▲ 8.70 2,100 2,400 2,200 7,320 16,836,000
28/11/2019 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
27/11/2019 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
26/11/2019 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
25/11/2019 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
22/11/2019 2,100 0.20 ▲ 9.52 1,900 2,100 2,100 310 651,000
21/11/2019 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
20/11/2019 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
19/11/2019 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
18/11/2019 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
15/11/2019 1,900 0.20 ▲ 10.53 1,700 1,900 1,900 1,010 1,919,000
14/11/2019 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
13/11/2019 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
12/11/2019 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
11/11/2019 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
08/11/2019 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 1,400 2,380,000
07/11/2019 2,000 -1.80 ▼ -90.00 1,800 0 0 0 0
06/11/2019 2,000 -1.80 ▼ -90.00 1,800 0 0 0 0
05/11/2019 2,000 -1.80 ▼ -90.00 1,800 0 0 0 0
04/11/2019 2,000 -1.80 ▼ -90.00 1,800 0 0 0 0
01/11/2019 2,000 -0.10 ▼ -5.00 2,100 2,000 1,800 1,630 3,260,000
31/10/2019 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
30/10/2019 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
29/10/2019 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
28/10/2019 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
25/10/2019 2,100 -0.30 ▼ -14.29 2,400 2,200 2,100 2,600 5,460,000
24/10/2019 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
23/10/2019 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
22/10/2019 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
21/10/2019 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
18/10/2019 2,400 0.10 ▲ 4.17 2,300 2,400 2,300 4,200 10,080,000
17/10/2019 2,400 -2.30 ▼ -95.83 2,300 0 0 0 0
16/10/2019 2,400 -2.30 ▼ -95.83 2,300 0 0 0 0
15/10/2019 2,400 -2.30 ▼ -95.83 2,300 0 0 0 0
14/10/2019 2,400 -2.30 ▼ -95.83 2,300 0 0 0 0
11/10/2019 2,400 0.10 ▲ 4.17 2,300 2,400 2,100 65,400 156,960,000
10/10/2019 2,400 -2.30 ▼ -95.83 2,300 0 0 0 0
09/10/2019 2,400 -2.30 ▼ -95.83 2,300 0 0 0 0
08/10/2019 2,400 -2.30 ▼ -95.83 2,300 0 0 0 0
07/10/2019 2,400 -2.30 ▼ -95.83 2,300 0 0 0 0
04/10/2019 2,400 -0.10 ▼ -4.17 2,500 2,400 2,300 2,020 4,848,000
03/10/2019 2,200 -2.50 ▼ -113.64 2,500 0 0 0 0
02/10/2019 2,200 -2.50 ▼ -113.64 2,500 0 0 0 0
30/09/2019 2,200 -2.50 ▼ -113.64 2,500 0 0 0 0
27/09/2019 2,200 -0.10 ▼ -4.55 2,300 2,500 2,200 5,710 12,562,000
26/09/2019 2,400 -2.30 ▼ -95.83 2,300 0 0 0 0
25/09/2019 2,400 -2.30 ▼ -95.83 2,300 0 0 0 0
24/09/2019 2,400 -2.30 ▼ -95.83 2,300 0 0 0 0
23/09/2019 2,400 -2.30 ▼ -95.83 2,300 0 0 0 0
20/09/2019 2,400 0.10 ▲ 4.17 2,300 2,400 2,000 12,980 31,152,000
19/09/2019 2,400 -2.30 ▼ -95.83 2,300 0 0 0 0
18/09/2019 2,400 -2.30 ▼ -95.83 2,300 0 0 0 0
17/09/2019 2,400 -2.30 ▼ -95.83 2,300 0 0 0 0
16/09/2019 2,400 -2.30 ▼ -95.83 2,300 0 0 0 0
13/09/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 50 120,000
12/09/2019 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
11/09/2019 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
10/09/2019 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
09/09/2019 2,400 -2.40 ▼ -100.00 2,500 0 0 0 0
06/09/2019 2,400 -0.10 ▼ -4.17 2,500 2,500 2,300 10,340 24,816,000
05/09/2019 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
30/08/2019 2,500 0.20 ▲ 8.00 2,300 2,600 2,200 8,390 20,975,000
23/08/2019 2,400 0.10 ▲ 4.17 2,300 2,500 2,200 10,630 25,512,000
16/08/2019 2,300 0.00 ■■ 0.00 2,300 2,400 2,100 2,600 5,980,000
09/08/2019 2,400 0.10 ▲ 4.17 2,300 2,500 2,100 5,430 13,032,000
02/08/2019 2,300 0.30 ▲ 13.04 2,000 2,300 2,200 2,330 5,359,000
26/07/2019 2,000 -0.20 ▼ -10.00 2,200 2,400 2,000 30,650 61,300,000
19/07/2019 2,200 0.10 ▲ 4.55 2,100 2,400 2,000 10,850 23,870,000
12/07/2019 2,100 0.00 ■■ 0.00 2,100 2,400 1,800 15,460 32,466,000
05/07/2019 2,200 -0.20 ▼ -9.09 2,400 2,200 2,100 4,710 10,362,000
28/06/2019 2,300 -0.40 ▼ -17.39 2,700 2,700 2,300 13,210 30,383,000
21/06/2019 2,700 0.60 ▲ 22.22 2,100 2,900 1,700 6,970 18,819,000
10/06/2019 2,100 -0.20 ▼ -9.52 2,300 2,100 2,100 2,700 5,670,000
09/06/2019 2,100 -0.20 ▼ -9.52 2,300 2,100 2,100 2,700 5,670,000
07/06/2019 2,100 -0.20 ▼ -9.52 2,300 2,100 2,100 2,700 5,670,000
03/06/2019 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 10 23,000
02/06/2019 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 10 23,000
31/05/2019 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 10 23,000
27/05/2019 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 530 1,325,000
26/05/2019 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 530 1,325,000
24/05/2019 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 530 1,325,000
20/05/2019 2,700 -0.30 ▼ -11.11 3,000 2,800 2,700 5,750 15,525,000
19/05/2019 2,700 -0.30 ▼ -11.11 3,000 2,800 2,700 5,750 15,525,000
17/05/2019 2,700 -0.30 ▼ -11.11 3,000 2,800 2,700 5,750 15,525,000
13/05/2019 3,000 -0.30 ▼ -10.00 3,300 3,000 3,000 1,500 4,500,000
12/05/2019 3,000 -0.30 ▼ -10.00 3,300 3,000 3,000 1,500 4,500,000
10/05/2019 3,000 -0.30 ▼ -10.00 3,300 3,000 3,000 1,500 4,500,000
06/05/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
05/05/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
03/05/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
02/05/2019 3,300 0.20 ▲ 6.06 3,100 3,300 3,200 250 825,000
01/05/2019 3,300 0.20 ▲ 6.06 3,100 3,300 3,200 250 825,000
30/04/2019 3,300 0.20 ▲ 6.06 3,100 3,300 3,200 250 825,000
29/04/2019 3,300 0.20 ▲ 6.06 3,100 3,300 3,200 250 825,000
28/04/2019 3,300 0.20 ▲ 6.06 3,100 3,300 3,200 250 825,000
26/04/2019 3,300 0.20 ▲ 6.06 3,100 3,300 3,200 250 825,000
22/04/2019 3,100 -0.30 ▼ -9.68 3,400 3,500 3,100 540 1,674,000
21/04/2019 3,100 -0.30 ▼ -9.68 3,400 3,500 3,100 540 1,674,000
19/04/2019 3,100 -0.30 ▼ -9.68 3,400 3,500 3,100 540 1,674,000
16/04/2019 3,400 -0.10 ▼ -2.94 3,500 3,400 3,300 1,070 3,638,000
15/04/2019 3,400 -0.10 ▼ -2.94 3,500 3,400 3,300 1,070 3,638,000
14/04/2019 3,400 -0.10 ▼ -2.94 3,500 3,400 3,300 1,070 3,638,000
12/04/2019 3,400 -0.10 ▼ -2.94 3,500 3,400 3,300 1,070 3,638,000
08/04/2019 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 1,430 5,005,000
07/04/2019 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 1,430 5,005,000
05/04/2019 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 1,430 5,005,000
29/03/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 2,840 9,656,000
22/03/2019 3,400 0.10 ▲ 2.94 3,300 3,500 3,400 8,720 29,648,000
15/03/2019 3,300 0.00 ■■ 0.00 3,300 3,500 3,300 10,040 33,132,000
08/03/2019 3,300 0.00 ■■ 0.00 3,300 3,500 3,300 8,820 29,106,000
01/03/2019 3,300 0.00 ■■ 0.00 3,300 3,500 3,300 11,340 37,422,000
22/02/2019 3,300 0.20 ▲ 6.06 3,100 3,400 3,300 12,530 41,349,000
15/02/2019 3,100 0.00 ■■ 0.00 3,100 3,400 3,100 23,430 72,633,000
01/02/2019 3,100 0.20 ▲ 6.45 2,900 3,100 3,100 4,190 12,989,000
25/01/2019 2,900 0.20 ▲ 6.90 2,700 2,900 2,900 1,330 3,857,000
19/01/2019 2,700 0.20 ▲ 7.41 2,500 2,700 2,700 3,540,000 9,558,000,000
02/01/2019 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
28/12/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 3,200 7,040,000
27/12/2018 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
26/12/2018 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
25/12/2018 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
24/12/2018 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
21/12/2018 2,200 0.10 ▲ 4.55 2,100 2,200 2,100 5,200 11,440,000
20/12/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
19/12/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
18/12/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
17/12/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
14/12/2018 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 7,600 15,960,000
13/12/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
12/12/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
11/12/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
10/12/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
07/12/2018 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 14,900 31,290,000
06/12/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
05/12/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
04/12/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
03/12/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
30/11/2018 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 4,300 9,030,000
29/11/2018 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
28/11/2018 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
27/11/2018 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
26/11/2018 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
23/11/2018 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 2,700 5,400,000
22/11/2018 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
21/11/2018 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
20/11/2018 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
19/11/2018 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
16/11/2018 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 6,500 12,350,000
15/11/2018 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
14/11/2018 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
13/11/2018 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
12/11/2018 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
09/11/2018 1,900 -0.20 ▼ -10.53 2,100 2,100 1,900 25,600 48,640,000
08/11/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
07/11/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
06/11/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
05/11/2018 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
02/11/2018 2,100 -0.20 ▼ -9.52 2,300 2,200 2,100 40,100 84,210,000
01/11/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
31/10/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
30/10/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
29/10/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
26/10/2018 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 42,500 97,750,000
25/10/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
24/10/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
23/10/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
22/10/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
19/10/2018 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 24,100 60,250,000
18/10/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
17/10/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
16/10/2018 2,700 -0.20 ▼ -7.41 2,900 2,900 2,700 72,500 195,750,000
15/10/2018 2,900 -0.10 ▼ -3.45 3,000 3,100 2,900 26,300 76,270,000
12/10/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 18,300 54,900,000
11/10/2018 3,000 -0.10 ▼ -3.33 3,100 3,100 2,900 57,300 171,900,000
10/10/2018 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 12,800 39,680,000
09/10/2018 3,200 0.20 ▲ 6.25 3,000 3,300 3,000 89,100 285,120,000
08/10/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 8,200 24,600,000
05/10/2018 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 37,900 113,700,000
04/10/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 11,500 35,650,000
03/10/2018 3,100 -0.10 ▼ -3.23 3,200 3,100 3,000 10,500 32,550,000
02/10/2018 3,200 0.20 ▲ 6.25 3,000 3,200 3,000 32,200 103,040,000
01/10/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 500 1,500,000
28/09/2018 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 12,500 37,500,000
27/09/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 19,700 61,070,000
26/09/2018 3,100 0.10 ▲ 3.23 3,000 3,100 2,900 13,500 41,850,000
25/09/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 5,300 15,900,000
24/09/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 500 1,500,000
21/09/2018 3,000 -0.10 ▼ -3.33 3,100 3,000 2,900 17,900 53,700,000
20/09/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 500 1,550,000
19/09/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 5,900 18,290,000
18/09/2018 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 44,400 137,640,000
17/09/2018 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 21,700 69,440,000
14/09/2018 3,100 -0.10 ▼ -3.23 3,200 3,100 3,100 3,000 9,300,000
13/09/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 5,900 18,880,000
12/09/2018 3,200 0.20 ▲ 6.25 3,000 3,200 3,000 11,600 37,120,000
11/09/2018 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 3,300 9,900,000
10/09/2018 3,000 -0.10 ▼ -3.33 3,100 3,100 2,900 66,200 198,600,000
07/09/2018 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 18,200 56,420,000
06/09/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 37,900 117,490,000
05/09/2018 3,100 -0.20 ▼ -6.45 3,300 3,300 3,100 18,400 57,040,000
04/09/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
31/08/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 11,600 38,280,000
30/08/2018 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 12,200 40,260,000
29/08/2018 3,300 -0.10 ▼ -3.03 3,400 3,300 3,300 25,100 82,830,000
28/08/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 2,000 6,800,000
27/08/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 16,000 54,400,000
24/08/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 13,700 46,580,000
23/08/2018 3,400 -0.20 ▼ -5.88 3,600 3,600 3,400 4,500 15,300,000
22/08/2018 3,600 0.10 ▲ 2.78 3,500 3,600 3,500 22,900 82,440,000
21/08/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 4,200 14,700,000
20/08/2018 3,500 0.10 ▲ 2.86 3,400 3,500 3,300 28,400 99,400,000
17/08/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 3,300 11,220,000
16/08/2018 3,400 -0.10 ▼ -2.94 3,500 3,400 3,300 15,600 53,040,000
15/08/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 7,300 25,550,000
14/08/2018 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
13/08/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 9,200 32,200,000
10/08/2018 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 5,400 18,900,000
09/08/2018 3,400 -0.20 ▼ -5.88 3,600 3,400 3,300 48,900 166,260,000
08/08/2018 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 7,100 25,560,000
07/08/2018 3,600 -0.10 ▼ -2.78 3,700 3,600 3,400 52,500 189,000,000
06/08/2018 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 1,800 6,660,000
03/08/2018 3,700 -0.30 ▼ -8.11 4,000 3,900 3,700 25,000 92,500,000
02/08/2018 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
01/08/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 3,900 15,600,000
31/07/2018 4,000 -0.10 ▼ -2.50 4,100 4,000 3,900 4,700 18,800,000
30/07/2018 4,100 0.20 ▲ 4.88 3,900 4,100 4,000 7,000 28,700,000
27/07/2018 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 4,500 17,550,000
26/07/2018 4,000 -0.10 ▼ -2.50 4,100 4,000 3,800 23,400 93,600,000
25/07/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 4,800 19,680,000
24/07/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 5,300 21,730,000
23/07/2018 4,100 -0.10 ▼ -2.44 4,200 4,200 3,900 24,300 99,630,000
20/07/2018 4,200 -0.10 ▼ -2.38 4,300 4,300 4,100 10,000 42,000,000
19/07/2018 4,300 0.10 ▲ 2.33 4,200 4,300 4,200 9,500 40,850,000
18/07/2018 4,200 0.20 ▲ 4.76 4,000 4,200 3,900 24,200 101,640,000
17/07/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,800 5,200 20,800,000
16/07/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 6,000 23,400,000
13/07/2018 3,900 -0.10 ▼ -2.56 4,000 3,900 3,800 6,400 24,960,000
12/07/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,800 6,700 26,800,000
11/07/2018 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 1,700 6,630,000
10/07/2018 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 400 1,560,000
09/07/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 1,300 5,200,000
06/07/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 2,300 9,200,000
05/07/2018 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
04/07/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 3,900 15,600,000
03/07/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 19,700 76,830,000
02/07/2018 3,800 -0.20 ▼ -5.26 4,000 3,800 3,800 8,100 30,780,000
29/06/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 5,400 21,600,000
28/06/2018 3,900 -0.20 ▼ -5.13 4,100 4,000 3,800 24,400 95,160,000
27/06/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 3,000 12,300,000
26/06/2018 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 500 2,050,000
25/06/2018 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 8,200 32,800,000
22/06/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,800 8,200 32,800,000
21/06/2018 3,900 -0.10 ▼ -2.56 4,000 3,900 3,800 12,000 46,800,000
20/06/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 7,500 30,000,000
19/06/2018 3,900 -0.10 ▼ -2.56 4,000 4,000 3,800 47,600 185,640,000
18/06/2018 4,000 -0.20 ▼ -5.00 4,200 4,100 3,900 23,400 93,600,000
15/06/2018 4,200 -0.20 ▼ -4.76 4,400 4,400 4,200 33,000 138,600,000
14/06/2018 4,400 -0.10 ▼ -2.27 4,500 4,500 4,300 31,200 137,280,000
13/06/2018 4,500 0.00 ■■ 0.00 4,500 4,600 4,300 2,200 9,900,000
12/06/2018 4,500 -0.10 ▼ -2.22 4,600 4,500 4,400 6,100 27,450,000
11/06/2018 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 17,300 79,580,000
08/06/2018 4,600 -0.10 ▼ -2.17 4,700 4,600 4,400 26,000 119,600,000
07/06/2018 4,700 0.10 ▲ 2.13 4,600 4,800 4,400 40,500 190,350,000
06/06/2018 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 27,300 125,580,000
05/06/2018 4,600 0.00 ■■ 0.00 4,600 4,800 4,600 15,200 69,920,000
04/06/2018 4,600 0.20 ▲ 4.35 4,400 4,700 4,300 36,200 166,520,000
01/06/2018 4,400 0.30 ▲ 6.82 4,100 4,400 4,100 18,500 81,400,000
31/05/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 5,600 22,960,000
30/05/2018 4,100 0.30 ▲ 7.32 3,800 4,100 3,800 15,100 61,910,000
29/05/2018 3,800 -0.10 ▼ -2.63 3,900 4,000 3,700 20,700 78,660,000
28/05/2018 3,900 -0.10 ▼ -2.56 4,000 4,000 3,800 25,200 98,280,000
25/05/2018 4,000 -0.20 ▼ -5.00 4,200 4,100 4,000 21,800 87,200,000
24/05/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 27,600 115,920,000
23/05/2018 4,200 -0.20 ▼ -4.76 4,400 4,300 4,000 43,900 184,380,000
22/05/2018 4,400 -0.10 ▼ -2.27 4,500 4,600 4,300 25,700 113,080,000
21/05/2018 4,500 -0.10 ▼ -2.22 4,600 4,700 4,500 19,400 87,300,000
18/05/2018 4,600 0.20 ▲ 4.35 4,400 4,700 4,400 95,600 439,760,000
17/05/2018 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 17,500 77,000,000
16/05/2018 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 14,500 63,800,000
15/05/2018 4,400 -0.10 ▼ -2.27 4,500 4,500 4,300 45,700 201,080,000
14/05/2018 4,500 -0.20 ▼ -4.44 4,700 4,600 4,300 212,000 954,000,000
11/05/2018 4,700 -0.10 ▼ -2.13 4,800 4,800 4,500 129,800 610,060,000
10/05/2018 4,800 -0.30 ▼ -6.25 5,100 5,100 4,700 110,300 529,440,000
09/05/2018 5,100 0.10 ▲ 1.96 5,000 5,200 4,700 179,800 916,980,000
08/05/2018 5,000 0.20 ▲ 4.00 4,800 5,000 4,600 128,400 642,000,000
07/05/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,500 13,000 62,400,000
04/05/2018 4,800 0.10 ▲ 2.08 4,700 4,900 4,300 70,200 336,960,000
03/05/2018 4,700 0.00 ■■ 0.00 4,700 4,800 4,500 30,300 142,410,000
02/05/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 11,500 54,050,000
27/04/2018 4,700 0.20 ▲ 4.26 4,500 4,900 4,300 39,000 183,300,000
26/04/2018 4,500 -0.20 ▼ -4.44 4,700 4,600 4,300 125,700 565,650,000
24/04/2018 4,700 -0.50 ▼ -10.64 5,200 5,000 4,700 156,200 734,140,000
23/04/2018 5,200 -0.50 ▼ -9.62 5,700 5,700 5,200 110,500 574,600,000
20/04/2018 5,700 -0.60 ▼ -10.53 6,300 6,200 5,700 135,100 770,070,000
19/04/2018 6,300 0.10 ▲ 1.59 6,200 6,300 5,900 165,300 1,041,390,000
18/04/2018 6,200 -0.20 ▼ -3.23 6,400 6,300 5,800 238,100 1,476,220,000
13/04/2018 6,400 -0.40 ▼ -6.25 6,800 6,800 6,200 181,500 1,161,600,000
12/04/2018 6,800 0.30 ▲ 4.41 6,500 6,800 6,300 189,800 1,290,640,000
11/04/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,200 81,600 530,400,000
10/04/2018 6,500 -0.50 ▼ -7.69 7,000 6,700 6,300 184,200 1,197,300,000
09/04/2018 7,000 -0.40 ▼ -5.71 7,400 7,000 6,700 177,400 1,241,800,000
06/04/2018 7,400 -0.30 ▼ -4.05 7,700 7,800 7,000 259,000 1,916,600,000
05/04/2018 7,700 -0.50 ▼ -6.49 8,200 8,000 7,400 251,500 1,936,550,000
04/04/2018 8,200 -0.30 ▼ -3.66 8,500 8,200 7,700 256,500 2,103,300,000
03/04/2018 8,500 -0.10 ▼ -1.18 8,600 8,600 7,800 256,300 2,178,550,000
02/04/2018 8,600 -0.30 ▼ -3.49 8,900 8,900 8,100 244,100 2,099,260,000
30/03/2018 8,900 -0.80 ▼ -8.99 9,700 9,700 8,900 139,400 1,240,660,000
29/03/2018 9,700 -0.10 ▼ -1.03 9,800 9,700 9,600 37,600 364,720,000
28/03/2018 9,800 -0.20 ▼ -2.04 10,000 9,800 9,700 34,100 334,180,000
27/03/2018 10,000 0.20 ▲ 2.00 9,800 10,000 9,500 21,900 219,000,000
26/03/2018 9,800 0.00 ■■ 0.00 9,800 9,800 9,600 29,200 286,160,000
23/03/2018 9,800 -0.20 ▼ -2.04 10,000 9,900 9,600 36,300 355,740,000
22/03/2018 10,000 0.00 ■■ 0.00 10,000 10,300 9,900 66,500 665,000,000
21/03/2018 10,000 -0.40 ▼ -4.00 10,400 10,400 9,800 125,900 1,259,000,000
20/03/2018 10,400 0.10 ▲ 0.96 10,300 10,500 10,000 84,300 876,720,000
19/03/2018 10,300 0.00 ■■ 0.00 10,300 10,300 10,000 78,200 805,460,000
16/03/2018 10,300 0.60 ▲ 5.83 9,700 10,300 9,600 138,200 1,423,460,000
15/03/2018 9,700 0.30 ▲ 3.09 9,400 9,800 9,300 105,600 1,024,320,000
14/03/2018 9,400 0.10 ▲ 1.06 9,300 9,400 8,800 89,500 841,300,000
13/03/2018 9,300 0.10 ▲ 1.08 9,200 9,400 8,800 147,300 1,369,890,000
12/03/2018 9,200 0.00 ■■ 0.00 9,200 9,400 8,600 127,200 1,170,240,000
09/03/2018 9,200 0.30 ▲ 3.26 8,900 9,300 8,600 116,100 1,068,120,000
08/03/2018 8,900 0.10 ▲ 1.12 8,800 9,100 8,500 63,000 560,700,000
07/03/2018 8,800 0.00 ■■ 0.00 8,800 9,400 8,500 168,100 1,479,280,000
06/03/2018 8,800 0.80 ▲ 9.09 8,000 8,800 7,500 139,000 1,223,200,000
05/03/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,400 100,600 804,800,000
02/03/2018 8,000 -0.10 ▼ -1.25 8,100 8,000 7,500 87,500 700,000,000
01/03/2018 8,100 -0.40 ▼ -4.94 8,500 8,500 7,800 96,900 784,890,000
28/02/2018 8,500 0.00 ■■ 0.00 8,500 8,500 8,200 57,800 491,300,000
27/02/2018 8,500 -0.20 ▼ -2.35 8,700 9,000 8,300 59,500 505,750,000
26/02/2018 8,700 0.10 ▲ 1.15 8,600 8,800 8,500 77,600 675,120,000
23/02/2018 8,400 -0.20 ▼ -2.38 8,600 8,600 8,300 36,700 308,280,000
22/02/2018 8,600 -0.20 ▼ -2.33 8,800 8,700 8,300 73,400 631,240,000
21/02/2018 8,800 -0.10 ▼ -1.14 8,900 8,900 8,500 50,700 446,160,000
13/02/2018 8,900 0.00 ■■ 0.00 8,900 9,000 8,400 53,900 479,710,000
12/02/2018 8,900 0.10 ▲ 1.12 8,800 9,300 8,500 49,600 441,440,000
09/02/2018 8,800 -0.50 ▼ -5.68 9,300 9,100 8,400 133,800 1,177,440,000
08/02/2018 9,300 -0.30 ▼ -3.23 9,600 9,500 8,700 143,000 1,329,900,000
07/02/2018 9,600 0.70 ▲ 7.29 8,900 9,600 8,800 110,000 1,056,000,000
06/02/2018 8,900 -0.90 ▼ -10.11 9,800 9,200 8,900 74,300 661,270,000
05/02/2018 9,800 -1.00 ▼ -10.20 10,800 10,600 9,800 39,700 389,060,000
02/02/2018 10,800 -0.40 ▼ -3.70 11,200 11,200 10,200 117,500 1,269,000,000
01/02/2018 11,200 0.30 ▲ 2.68 10,900 11,200 10,000 202,600 2,269,120,000
31/01/2018 10,900 -0.50 ▼ -4.59 11,400 11,300 10,300 104,600 1,140,140,000
30/01/2018 11,400 -1.20 ▼ -10.53 12,600 12,300 11,400 49,900 568,860,000
29/01/2018 12,600 0.50 ▲ 3.97 12,100 12,900 11,400 60,400 761,040,000
26/01/2018 12,100 1.10 ▲ 9.09 11,000 12,100 10,800 86,800 1,050,280,000
25/01/2018 11,000 1.00 ▲ 9.09 10,000 11,000 10,900 54,600 600,600,000
24/01/2018 10,000 0.90 ▲ 9.00 9,300 10,000 9,100 118,900 1,189,000,000
23/01/2018 9,100 -0.20 ▼ -2.20 9,300 9,300 8,900 67,900 617,890,000
22/01/2018 9,300 -0.20 ▼ -2.15 9,500 9,300 9,000 49,900 464,070,000
19/01/2018 9,500 -0.40 ▼ -4.21 9,900 9,800 9,000 139,200 1,322,400,000
18/01/2018 9,900 -0.20 ▼ -2.02 10,100 10,100 9,600 72,200 714,780,000
17/01/2018 10,100 -0.20 ▼ -1.98 10,300 10,400 9,700 82,300 831,230,000
16/01/2018 10,300 0.00 ■■ 0.00 10,300 10,400 9,700 85,500 880,650,000
15/01/2018 10,300 -0.30 ▼ -2.91 10,600 10,600 9,600 114,600 1,180,380,000
12/01/2018 10,600 -0.50 ▼ -4.72 11,100 11,000 10,100 143,500 1,521,100,000
11/01/2018 11,100 -0.10 ▼ -0.90 11,200 11,400 10,700 105,800 1,174,380,000
10/01/2018 11,200 -0.10 ▼ -0.89 11,300 11,300 10,700 104,400 1,169,280,000
09/01/2018 11,300 -0.20 ▼ -1.77 11,500 11,700 10,800 123,100 1,391,030,000
08/01/2018 11,500 -0.70 ▼ -6.09 12,200 12,300 11,100 106,900 1,229,350,000
05/01/2018 12,200 0.40 ▲ 3.28 11,800 12,200 11,700 109,700 1,338,340,000
04/01/2018 11,800 0.20 ▲ 1.69 11,600 12,000 10,900 75,900 895,620,000
03/01/2018 11,600 -1.10 ▼ -9.48 12,700 12,700 11,600 130,000 1,508,000,000
02/01/2018 12,700 -0.40 ▼ -3.15 13,100 13,100 11,900 174,300 2,213,610,000
29/12/2017 13,100 0.00 ■■ 0.00 13,100 13,200 12,400 101,200 1,325,720,000
28/12/2017 13,100 0.00 ■■ 0.00 13,100 13,200 12,400 81,300 1,065,030,000
27/12/2017 13,100 -0.30 ▼ -2.29 13,400 13,500 12,700 52,600 689,060,000
26/12/2017 13,400 -0.20 ▼ -1.49 13,600 13,600 12,800 67,800 908,520,000
25/12/2017 13,600 0.20 ▲ 1.47 13,400 13,700 13,300 47,100 640,560,000
22/12/2017 13,400 0.30 ▲ 2.24 13,100 13,700 12,900 50,100 671,340,000
21/12/2017 13,100 -1.40 ▼ -10.69 14,500 14,800 13,100 144,700 1,895,570,000
20/12/2017 14,500 0.50 ▲ 3.45 14,000 14,700 14,000 57,000 826,500,000
19/12/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,400 1,700 25,160,000
18/12/2017 15,500 -0.40 ▼ -2.58 15,900 15,500 15,500 100 1,550,000
15/12/2017 16,700 -0.10 ▼ -0.60 16,800 16,800 16,700 10,100 168,670,000
14/12/2017 17,100 -0.70 ▼ -4.09 17,800 17,300 17,100 6,800 116,280,000
13/12/2017 17,900 0.10 ▲ 0.56 17,800 17,900 17,900 1,100 19,690,000
12/12/2017 17,700 -0.40 ▼ -2.26 18,100 17,700 17,700 3,500 61,950,000
11/12/2017 18,100 -0.30 ▼ -1.66 18,400 18,100 18,000 6,700 121,270,000
08/12/2017 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 10,200 179,520,000
07/12/2017 17,600 0.60 ▲ 3.41 17,000 17,700 16,000 148,400 2,611,840,000
01/12/2017 14,600 -1.10 ▼ -7.01 15,700 15,700 14,600 12,700 185,420,000
30/11/2017 15,700 1.40 ▲ 9.79 13,900 15,700 13,900 160,436 2,518,845,200
29/11/2017 14,300 -1.00 ▼ -6.54 14,600 14,700 14,200 72,640 1,038,752,000
28/11/2017 15,300 -0.10 ▼ -0.65 14,600 15,400 14,600 53,700 821,610,000
24/11/2017 15,400 -0.60 ▼ -3.75 15,600 15,800 14,400 87,536 1,348,054,400
23/11/2017 16,000 0.20 ▲ 1.27 14,700 16,000 14,700 103,115 1,649,840,000
22/11/2017 15,800 0.60 ▲ 3.95 15,200 15,900 15,200 79,078 1,249,432,400
21/11/2017 15,200 1.30 ▲ 9.35 13,800 15,200 13,700 89,900 1,366,480,000
17/11/2017 13,900 -0.10 ▼ -0.71 13,800 13,900 13,800 7,800 108,420,000
16/11/2017 14,000 0.00 ■■ 0.00 12,900 14,400 12,900 42,201 590,814,000
15/11/2017 14,000 0.00 ■■ 0.00 13,600 14,000 13,600 27,622 386,708,000
14/11/2017 14,000 -0.40 ▼ -2.78 13,400 14,100 13,400 16,100 225,400,000
13/11/2017 14,400 0.00 ■■ 0.00 13,500 14,400 13,200 32,800 472,320,000
10/11/2017 14,400 -0.90 ▼ -5.88 14,900 15,700 13,800 21,400 308,160,000
09/11/2017 15,300 0.50 ▲ 3.38 14,800 15,900 14,800 16,500 252,450,000
08/11/2017 14,800 -0.40 ▼ -2.63 15,000 15,000 13,700 33,350 493,580,000
07/11/2017 15,200 -0.80 ▼ -5.00 15,000 15,900 14,400 30,200 459,040,000
06/11/2017 16,000 -0.50 ▼ -3.03 15,200 16,300 15,000 11,000 176,000,000
03/11/2017 16,500 0.30 ▲ 1.85 17,000 17,000 16,500 34,944 576,576,000
02/11/2017 16,200 0.20 ▲ 1.25 16,000 17,600 16,000 23,900 387,180,000
01/11/2017 16,000 0.40 ▲ 2.56 14,400 16,500 14,100 42,900 686,400,000
31/10/2017 15,600 -0.20 ▼ -1.27 15,800 15,800 14,400 80,500 1,255,800,000
30/10/2017 15,800 -0.20 ▼ -1.25 16,000 16,000 15,000 96,900 1,531,020,000
27/10/2017 16,000 -0.50 ▼ -3.03 16,500 16,500 15,400 95,332 1,525,312,000
26/10/2017 16,500 0.00 ■■ 0.00 16,600 17,700 14,900 64,800 1,069,200,000
25/10/2017 16,500 1.00 ▲ 6.45 15,500 17,000 15,500 112,861 1,862,206,500
24/10/2017 15,500 0.00 ■■ 0.00 15,500 16,900 15,500 84,638 1,311,889,000
23/10/2017 15,500 1.40 ▲ 9.93 14,100 15,500 14,000 135,548 2,100,994,000
20/10/2017 14,100 1.20 ▲ 9.30 12,700 14,100 12,700 127,940 1,803,954,000
19/10/2017 12,900 1.10 ▲ 9.32 11,000 12,900 11,000 108,900 1,404,810,000
18/10/2017 11,800 0.30 ▲ 2.61 10,700 11,800 10,700 10,300 121,540,000
17/10/2017 11,500 0.90 ▲ 8.49 10,600 11,500 10,100 24,900 286,350,000
16/10/2017 10,600 0.10 ▲ 0.95 10,800 10,800 10,600 18,200 192,920,000
13/10/2017 10,500 -0.10 ▼ -0.94 10,900 10,900 10,400 32,400 340,200,000
12/10/2017 10,600 0.10 ▲ 0.95 10,200 10,900 9,800 72,076 764,005,600
11/10/2017 10,500 -0.70 ▼ -6.25 11,100 11,100 10,500 45,600 478,800,000
10/10/2017 11,200 0.40 ▲ 3.70 11,600 11,800 11,200 75,300 843,360,000
09/10/2017 10,800 0.90 ▲ 9.09 9,000 10,800 9,000 113,500 1,225,800,000
06/10/2017 9,900 -1.10 ▼ -10.00 10,600 10,900 9,900 69,100 684,090,000
05/10/2017 11,000 0.00 ■■ 0.00 10,300 11,000 10,300 45,600 501,600,000
04/10/2017 11,000 0.20 ▲ 1.85 11,400 11,400 10,600 65,810 723,910,000
03/10/2017 10,800 -0.20 ▼ -1.82 10,900 10,900 10,500 34,502 372,621,600
02/10/2017 11,000 -0.50 ▼ -4.35 10,700 11,400 10,700 53,800 591,800,000
29/09/2017 11,500 -0.30 ▼ -2.54 11,500 11,500 11,400 51,010 586,615,000
28/09/2017 11,800 0.00 ■■ 0.00 11,900 11,900 11,700 51,100 602,980,000
27/09/2017 11,800 -0.20 ▼ -1.67 11,600 11,800 11,600 51,600 608,880,000
26/09/2017 12,000 -0.90 ▼ -6.98 12,500 12,500 11,900 52,900 634,800,000
25/09/2017 12,900 0.70 ▲ 5.74 11,800 12,900 11,800 50,802 655,345,800
22/09/2017 12,200 -0.50 ▼ -3.94 12,000 12,200 12,000 74,500 908,900,000
21/09/2017 12,700 0.00 ■■ 0.00 11,600 13,600 11,600 67,800 861,060,000
20/09/2017 12,700 0.20 ▲ 1.60 13,400 13,700 12,100 146,700 1,863,090,000
19/09/2017 12,500 1.10 ▲ 9.65 11,400 12,500 10,900 48,400 605,000,000
18/09/2017 11,400 0.00 ■■ 0.00 10,500 11,400 10,500 65,500 746,700,000
15/09/2017 11,400 0.90 ▲ 8.57 10,500 11,400 10,500 40,200 458,280,000
14/09/2017 10,500 -2.10 ▼ -16.67 11,400 11,800 10,200 88,100 925,050,000
13/09/2017 12,600 -0.10 ▼ -0.79 11,700 12,600 11,600 68,200 859,320,000
12/09/2017 12,700 0.00 ■■ 0.00 11,600 12,700 11,600 75,700 961,390,000
11/09/2017 12,700 0.20 ▲ 1.60 12,700 12,700 11,800 72,200 916,940,000
08/09/2017 12,500 -0.20 ▼ -1.57 11,900 12,700 11,900 61,300 766,250,000
07/09/2017 12,700 0.50 ▲ 4.10 12,300 12,900 12,200 36,799 467,347,300
06/09/2017 12,200 -0.10 ▼ -0.81 13,400 13,400 11,200 72,700 886,940,000
05/09/2017 12,300 0.30 ▲ 2.50 11,600 12,300 11,600 82,400 1,013,520,000
01/09/2017 12,000 0.10 ▲ 0.84 12,000 12,000 11,900 67,300 807,600,000
31/08/2017 11,900 0.10 ▲ 0.85 11,800 12,200 11,800 68,800 818,720,000
30/08/2017 11,800 -0.20 ▼ -1.67 11,200 12,100 11,000 77,601 915,691,800
29/08/2017 12,000 0.70 ▲ 6.19 11,100 12,400 11,100 96,419 1,157,028,000
28/08/2017 11,300 -0.70 ▼ -5.83 12,800 13,000 11,300 8,810 99,553,000
25/08/2017 12,000 0.50 ▲ 4.35 10,500 12,000 10,500 55,608 667,296,000
24/08/2017 11,500 0.00 ■■ 0.00 12,200 12,200 11,200 60,300 693,450,000
23/08/2017 11,500 -0.60 ▼ -4.96 11,800 12,000 11,500 65,900 757,850,000
22/08/2017 12,100 0.00 ■■ 0.00 12,600 12,800 12,100 60,000 726,000,000
21/08/2017 12,100 0.00 ■■ 0.00 12,000 12,200 12,000 62,305 753,890,500
18/08/2017 12,100 0.60 ▲ 5.22 11,500 12,600 11,500 62,300 753,830,000
17/08/2017 11,500 -0.10 ▼ -0.86 10,900 11,500 10,900 36,100 415,150,000
16/08/2017 11,600 -0.20 ▼ -1.69 11,800 11,800 11,000 33,700 390,920,000
15/08/2017 11,800 -0.10 ▼ -0.84 11,500 11,900 11,500 39,600 467,280,000
14/08/2017 11,900 -0.10 ▼ -0.83 12,000 12,100 10,800 71,200 847,280,000
11/08/2017 12,000 -0.30 ▼ -2.44 12,000 12,000 11,600 42,710 512,520,000
10/08/2017 12,300 0.30 ▲ 2.50 12,500 12,800 11,200 40,688 500,462,400
09/08/2017 12,000 -0.50 ▼ -4.00 11,600 12,400 11,300 100,200 1,202,400,000
08/08/2017 12,500 -0.10 ▼ -0.79 12,100 12,500 11,400 42,378 529,725,000
07/08/2017 12,600 -0.30 ▼ -2.33 12,900 12,900 12,100 35,800 451,080,000
04/08/2017 12,900 0.40 ▲ 3.20 13,000 13,100 12,900 40,110 517,419,000
03/08/2017 12,500 1.10 ▲ 9.65 11,400 12,500 11,400 96,504 1,206,300,000
02/08/2017 11,400 0.10 ▲ 0.88 11,300 11,600 11,200 42,700 486,780,000
01/08/2017 11,300 0.60 ▲ 5.61 10,400 11,300 10,400 38,900 439,570,000
31/07/2017 10,700 0.10 ▲ 0.94 9,600 10,700 9,600 2,140 22,898,000
28/07/2017 10,600 -0.10 ▼ -0.93 10,600 10,600 9,700 2,900 30,740,000
27/07/2017 10,700 0.60 ▲ 5.94 10,900 10,900 9,700 21,256 227,439,200
26/07/2017 10,100 -1.10 ▼ -9.82 10,400 11,200 10,100 56,700 572,670,000
25/07/2017 11,200 0.10 ▲ 0.90 10,800 11,200 10,400 33,400 374,080,000
24/07/2017 11,100 0.10 ▲ 0.91 10,900 11,100 10,800 12,620 140,082,000
21/07/2017 11,000 0.30 ▲ 2.80 10,700 11,300 9,900 68,600 754,600,000
20/07/2017 10,700 -0.10 ▼ -0.93 10,100 10,700 9,800 42,800 457,960,000
19/07/2017 10,800 0.90 ▲ 9.09 10,000 10,800 9,200 12,400 133,920,000
18/07/2017 9,900 0.20 ▲ 2.06 9,900 9,900 9,100 21,131 209,196,900
17/07/2017 9,700 -0.60 ▼ -5.83 9,900 9,900 9,400 24,366 236,350,200
14/07/2017 10,300 0.30 ▲ 3.00 10,000 10,300 10,000 22,500 231,750,000
13/07/2017 10,000 0.00 ■■ 0.00 9,900 10,400 9,200 18,332 183,320,000
12/07/2017 10,000 0.00 ■■ 0.00 9,100 10,000 9,000 24,200 242,000,000
11/07/2017 10,000 -0.20 ▼ -1.96 9,500 10,000 9,500 510 5,100,000
10/07/2017 10,200 0.00 ■■ 0.00 9,500 10,200 9,200 3,020 30,804,000
07/07/2017 10,200 0.20 ▲ 2.00 10,000 11,000 10,000 50,100 511,020,000
06/07/2017 10,000 0.00 ■■ 0.00 9,000 10,000 9,000 23,826 238,260,000
05/07/2017 10,000 -0.50 ▼ -4.76 9,700 10,000 9,600 500 5,000,000
04/07/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 16 168,000
03/07/2017 10,500 0.90 ▲ 9.38 9,600 10,500 9,600 22,820 239,610,000
30/06/2017 9,600 0.00 ■■ 0.00 8,700 9,700 8,700 37,606 361,017,600
29/06/2017 9,600 -0.90 ▼ -8.57 9,800 9,800 9,600 28,700 275,520,000
28/06/2017 10,500 -0.80 ▼ -7.08 11,200 11,300 10,400 900 9,450,000
27/06/2017 11,300 0.90 ▲ 8.65 9,700 11,300 9,500 31,700 358,210,000
26/06/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
23/06/2017 10,400 -0.10 ▼ -0.95 10,400 10,400 10,400 400 4,160,000
22/06/2017 10,500 0.00 ■■ 0.00 9,500 10,500 9,500 10,000 105,000,000
21/06/2017 10,500 0.00 ■■ 0.00 10,000 10,500 10,000 3,000 31,500,000
20/06/2017 10,500 0.10 ▲ 0.96 9,800 10,500 9,800 19,954 209,517,000
19/06/2017 10,400 0.60 ▲ 6.12 10,400 10,400 10,400 300 3,120,000
16/06/2017 9,800 -0.70 ▼ -6.67 10,000 10,000 9,800 940 9,212,000
15/06/2017 10,500 0.00 ■■ 0.00 9,800 10,500 9,800 6,530 68,565,000
14/06/2017 10,500 0.00 ■■ 0.00 10,400 10,500 9,900 6,830 71,715,000
13/06/2017 10,500 0.00 ■■ 0.00 10,400 10,500 9,800 900 9,450,000
09/06/2017 9,600 -0.80 ▼ -7.69 10,000 10,400 9,600 3,700 35,520,000
08/06/2017 10,400 0.10 ▲ 0.97 10,400 10,400 9,600 7,316 76,086,400
07/06/2017 10,300 0.10 ▲ 0.98 9,400 10,300 9,400 26,084 268,665,200
06/06/2017 10,200 0.00 ■■ 0.00 9,500 10,200 9,200 19,600 199,920,000
05/06/2017 10,200 0.00 ■■ 0.00 10,200 11,200 10,000 1,339 13,657,800
02/06/2017 10,200 0.90 ▲ 9.68 8,400 10,200 8,400 1,500 15,300,000
01/06/2017 9,300 -0.80 ▼ -7.92 10,800 11,100 9,300 61,910 575,763,000
31/05/2017 10,100 0.90 ▲ 9.78 9,400 10,100 9,400 13,889 140,278,900
30/05/2017 9,200 0.70 ▲ 8.24 9,200 9,200 8,500 6,888 63,369,600
29/05/2017 8,500 0.00 ■■ 0.00 9,200 9,200 8,500 10,114 85,969,000
26/05/2017 8,500 0.70 ▲ 8.97 7,500 8,500 7,500 27,100 230,350,000
25/05/2017 7,800 0.10 ▲ 1.30 7,900 7,900 7,700 1,699 13,252,200
24/05/2017 7,700 -0.10 ▼ -1.28 7,800 7,900 7,700 11,412 87,872,400
23/05/2017 7,800 0.70 ▲ 9.86 7,400 7,800 6,700 14,900 116,220,000
22/05/2017 7,100 0.60 ▲ 9.23 6,900 7,100 6,500 50,561 358,983,100
19/05/2017 6,500 -0.40 ▼ -5.80 6,600 6,800 6,500 11,605 75,432,500
18/05/2017 6,900 -0.10 ▼ -1.43 6,500 6,900 6,500 24,600 169,740,000
17/05/2017 7,000 0.00 ■■ 0.00 6,700 7,000 6,300 8,007 56,049,000
16/05/2017 7,000 0.40 ▲ 6.06 6,900 7,000 6,600 8,152 57,064,000
15/05/2017 6,600 0.60 ▲ 10.00 6,300 6,600 6,200 63,740 420,684,000
09/05/2017 4,600 0.40 ▲ 9.52 4,300 4,600 4,300 50,700 233,220,000
08/05/2017 4,200 0.30 ▲ 7.69 4,000 4,200 4,000 5,300 22,260,000
05/05/2017 3,900 0.00 ■■ 0.00 4,200 4,200 3,900 31,500 122,850,000
04/05/2017 3,900 -0.40 ▼ -9.30 4,600 4,600 3,900 79,800 311,220,000
03/05/2017 4,300 0.30 ▲ 7.50 4,100 4,400 3,700 12,500 53,750,000
28/04/2017 4,000 -0.30 ▼ -6.98 4,200 4,300 4,000 5,200 20,800,000
27/04/2017 4,300 -0.20 ▼ -4.44 4,200 4,500 4,100 33,100 142,330,000
26/04/2017 4,500 0.10 ▲ 2.27 4,300 4,800 4,300 54,700 246,150,000
25/04/2017 4,400 0.40 ▲ 10.00 4,200 4,400 4,000 55,600 244,640,000
24/04/2017 4,000 0.30 ▲ 8.11 3,800 4,000 3,800 42,200 168,800,000
21/04/2017 3,700 0.30 ▲ 8.82 3,700 3,700 3,700 10,410 38,517,000
20/04/2017 3,400 0.10 ▲ 3.03 3,400 3,600 3,400 800 2,720,000
19/04/2017 3,300 -0.30 ▼ -8.33 3,400 3,400 3,300 2,500 8,250,000
18/04/2017 3,600 0.00 ■■ 0.00 3,600 3,900 3,300 3,010 10,836,000
17/04/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
14/04/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
13/04/2017 3,600 0.00 ■■ 0.00 3,600 3,900 3,600 500 1,800,000
12/04/2017 3,600 0.10 ▲ 2.86 3,800 3,800 3,600 9,300 33,480,000
11/04/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
10/04/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
07/04/2017 3,500 -0.10 ▼ -2.78 3,300 3,500 3,300 2,300 8,050,000
05/04/2017 3,600 0.20 ▲ 5.88 3,100 3,600 3,100 8,400 30,240,000
04/04/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
03/04/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
31/03/2017 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 300 1,020,000
30/03/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 200 660,000
29/03/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
28/03/2017 3,300 0.10 ▲ 3.12 3,400 3,400 3,300 1,123 3,705,900
27/03/2017 3,200 -0.20 ▼ -5.88 3,300 3,300 3,200 2,300 7,360,000
24/03/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
23/03/2017 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 18,000 61,200,000
22/03/2017 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 100 330,000
21/03/2017 3,100 -0.30 ▼ -8.82 3,100 3,100 3,100 1,400 4,340,000
20/03/2017 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 100 340,000
17/03/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
16/03/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
15/03/2017 3,300 0.20 ▲ 6.45 3,100 3,300 3,100 1,100 3,630,000
14/03/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 2,400 7,440,000
13/03/2017 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 5,800 17,980,000
10/03/2017 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 100 320,000
09/03/2017 3,300 0.20 ▲ 6.45 3,100 3,400 3,100 18,700 61,710,000
08/03/2017 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 25,100 77,810,000
07/03/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 9,000 27,900,000
06/03/2017 3,100 -0.10 ▼ -3.12 3,200 3,200 2,900 15,300 47,430,000
03/03/2017 3,200 0.10 ▲ 3.23 3,100 3,300 3,100 7,600 24,320,000
02/03/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
01/03/2017 3,100 -0.20 ▼ -6.06 3,100 3,300 3,100 39,100 121,210,000
28/02/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
27/02/2017 3,300 0.20 ▲ 6.45 3,100 3,300 3,000 20,500 67,650,000
24/02/2017 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 500 1,550,000
23/02/2017 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 3,720 11,904,000
22/02/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
21/02/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 5,100 16,830,000
20/02/2017 3,300 0.20 ▲ 6.45 3,200 3,300 3,200 5,700 18,810,000
17/02/2017 3,100 -0.10 ▼ -3.12 3,100 3,100 3,000 37,700 116,870,000
16/02/2017 3,200 0.00 ■■ 0.00 3,000 3,200 3,000 4,170 13,344,000
15/02/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
14/02/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 4,000 12,800,000
13/02/2017 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 800 2,560,000
10/02/2017 3,100 0.10 ▲ 3.33 3,000 3,100 2,900 10,000 31,000,000
09/02/2017 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 12,000 36,000,000
08/02/2017 3,200 0.20 ▲ 6.67 3,000 3,200 2,900 11,100 35,520,000
07/02/2017 3,000 0.10 ▲ 3.45 2,700 3,000 2,700 3,700 11,100,000
06/02/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 5,800 16,820,000
03/02/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
02/02/2017 2,900 0.20 ▲ 7.41 2,800 2,900 2,800 16,300 47,270,000
25/01/2017 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 100 270,000
24/01/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
23/01/2017 2,600 0.00 ■■ 0.00 2,700 2,700 2,600 900 2,340,000
20/01/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
19/01/2017 2,600 -0.20 ▼ -7.14 2,600 2,600 2,600 1,000 2,600,000
18/01/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
17/01/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
16/01/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
13/01/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
12/01/2017 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 2,500 7,000,000
11/01/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
10/01/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
09/01/2017 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 100 280,000
06/01/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
05/01/2017 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 2,100 5,670,000
04/01/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
03/01/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,200 3,360,000
30/12/2016 2,800 -0.20 ▼ -6.67 2,900 2,900 2,800 4,611 12,910,800
29/12/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
28/12/2016 3,000 0.20 ▲ 7.14 2,900 3,000 2,900 364 1,092,000
27/12/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
26/12/2016 2,800 -0.10 ▼ -3.45 2,900 2,900 2,700 10,500 29,400,000
23/12/2016 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 100 290,000
22/12/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
21/12/2016 3,100 0.10 ▲ 3.33 3,000 3,300 3,000 18,600 57,660,000
20/12/2016 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 6,200 18,600,000
19/12/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
16/12/2016 3,000 0.20 ▲ 7.14 2,900 3,000 2,900 20,215 60,645,000
15/12/2016 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 100 280,000
14/12/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 6,700 18,090,000
13/12/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 10 27,000
12/12/2016 2,700 -0.20 ▼ -6.90 2,800 2,800 2,700 15,900 42,930,000
09/12/2016 2,900 -0.10 ▼ -3.33 3,000 3,000 2,800 16,600 48,140,000
08/12/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 8,533 25,599,000
07/12/2016 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 6,600 19,800,000
06/12/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10,500 30,450,000
05/12/2016 2,900 -0.20 ▼ -6.45 3,000 3,000 2,900 3,000 8,700,000
02/12/2016 3,100 -0.30 ▼ -8.82 3,300 3,300 3,100 6,100 18,910,000
01/12/2016 3,400 0.00 ■■ 0.00 3,400 3,600 3,400 27,300 92,820,000
30/11/2016 3,400 0.30 ▲ 9.68 3,000 3,400 3,000 54,700 185,980,000
29/11/2016 3,100 0.20 ▲ 6.90 3,000 3,100 2,900 4,600 14,260,000
28/11/2016 2,900 -0.20 ▼ -6.45 3,000 3,000 2,900 15,600 45,240,000
25/11/2016 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 500 1,550,000
24/11/2016 2,900 -0.20 ▼ -6.45 3,100 3,100 2,900 2,200 6,380,000
23/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
22/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
21/11/2016 3,100 0.20 ▲ 6.90 3,100 3,100 2,900 11,910 36,921,000
18/11/2016 2,900 -0.20 ▼ -6.45 3,100 3,200 2,900 13,100 37,990,000
17/11/2016 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 4,141 12,837,100
16/11/2016 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 12,800 40,960,000
15/11/2016 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 5,900 18,290,000
14/11/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 5,300 15,900,000
11/11/2016 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 300 900,000
10/11/2016 2,900 -0.10 ▼ -3.33 2,800 3,100 2,800 2,200 6,380,000
09/11/2016 3,000 -0.30 ▼ -9.09 3,200 3,200 3,000 8,500 25,500,000
08/11/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 30 99,000
07/11/2016 3,300 0.30 ▲ 10.00 2,900 3,300 2,900 3,100 10,230,000
04/11/2016 3,000 -0.10 ▼ -3.23 3,200 3,200 3,000 800 2,400,000
03/11/2016 3,100 0.00 ■■ 0.00 3,200 3,400 2,900 8,100 25,110,000
02/11/2016 3,100 0.00 ■■ 0.00 3,300 3,300 3,100 1,800 5,580,000
01/11/2016 3,100 -0.20 ▼ -6.06 3,000 3,300 3,000 27,200 84,320,000
31/10/2016 3,300 -0.30 ▼ -8.33 3,500 3,500 3,300 8,300 27,390,000
28/10/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,300 14,320 51,552,000
27/10/2016 3,600 0.10 ▲ 2.86 3,600 3,600 3,200 21,900 78,840,000
26/10/2016 3,500 -0.10 ▼ -2.78 3,300 3,600 3,300 78,700 275,450,000
25/10/2016 3,600 -0.40 ▼ -10.00 4,000 4,000 3,600 36,210 130,356,000
24/10/2016 4,000 -0.40 ▼ -9.09 4,000 4,000 4,000 4,300 17,200,000
21/10/2016 4,400 -0.20 ▼ -4.35 4,500 4,600 4,200 42,000 184,800,000
20/10/2016 4,600 -0.10 ▼ -2.13 4,700 4,900 4,600 21,441 98,628,600
19/10/2016 4,700 -0.10 ▼ -2.08 4,700 4,800 4,600 48,800 229,360,000
18/10/2016 4,800 -0.10 ▼ -2.04 4,900 4,900 4,600 64,300 308,640,000
17/10/2016 4,900 -0.10 ▼ -2.00 4,900 5,000 4,800 46,100 225,890,000
14/10/2016 5,000 0.10 ▲ 2.04 4,900 5,100 4,900 27,600 138,000,000
13/10/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,500 57,000 279,300,000
12/10/2016 4,900 -0.10 ▼ -2.00 5,000 5,000 4,800 44,200 216,580,000
11/10/2016 5,000 -0.10 ▼ -1.96 5,100 5,200 4,900 61,000 305,000,000
10/10/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 40,900 208,590,000
07/10/2016 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 49,300 251,430,000
06/10/2016 5,000 -0.20 ▼ -3.85 5,000 5,100 4,900 41,100 205,500,000
05/10/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 134,900 701,480,000
04/10/2016 5,200 0.10 ▲ 1.96 5,000 5,200 4,900 157,300 817,960,000
03/10/2016 5,100 0.10 ▲ 2.00 4,900 5,100 4,900 108,824 555,002,400
30/09/2016 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 84,300 421,500,000
29/09/2016 5,000 0.00 ■■ 0.00 5,100 5,100 4,800 102,060 510,300,000
28/09/2016 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 59,566 297,830,000
27/09/2016 4,900 -0.10 ▼ -2.00 4,900 5,000 4,900 51,700 253,330,000
26/09/2016 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 82,800 414,000,000
23/09/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 57,200 286,000,000
22/09/2016 5,000 0.10 ▲ 2.04 5,000 5,000 4,900 101,700 508,500,000
21/09/2016 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 121,600 595,840,000
20/09/2016 4,800 -0.10 ▼ -2.04 4,800 4,800 4,700 51,500 247,200,000
19/09/2016 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 72,000 352,800,000
16/09/2016 4,800 0.00 ■■ 0.00 4,900 4,900 4,700 38,350 184,080,000
15/09/2016 4,800 0.00 ■■ 0.00 4,900 4,900 4,700 50,600 242,880,000
14/09/2016 4,800 0.10 ▲ 2.13 4,600 4,800 4,600 49,200 236,160,000
13/09/2016 4,700 -0.20 ▼ -4.08 4,800 4,900 4,700 47,500 223,250,000
12/09/2016 4,900 -0.10 ▼ -2.00 4,900 5,000 4,800 52,800 258,720,000
09/09/2016 5,000 -0.10 ▼ -1.96 4,900 5,100 4,900 52,084 260,420,000
08/09/2016 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 71,314 363,701,400
07/09/2016 5,000 0.10 ▲ 2.04 4,800 5,200 4,800 81,700 408,500,000
06/09/2016 4,900 -0.30 ▼ -5.77 5,400 5,400 4,700 276,400 1,354,360,000
05/09/2016 5,200 -0.50 ▼ -8.77 5,200 5,200 5,200 11,524 59,924,800
01/09/2016 5,700 0.10 ▲ 1.79 5,600 5,900 5,100 10,120 57,684,000
31/08/2016 5,600 0.50 ▲ 9.80 5,200 5,600 5,200 119,730 670,488,000
30/08/2016 5,100 0.40 ▲ 8.51 4,700 5,100 4,600 137,810 702,831,000
29/08/2016 4,700 0.10 ▲ 2.17 4,500 4,700 4,400 104,520 491,244,000
26/08/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 87,300 401,580,000
25/08/2016 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 90,200 414,920,000
24/08/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 47,710 214,695,000
23/08/2016 4,500 -0.20 ▼ -4.26 4,400 4,500 4,300 38,300 172,350,000
22/08/2016 4,700 0.20 ▲ 4.44 4,600 4,700 4,500 69,300 325,710,000
19/08/2016 4,500 0.00 ■■ 0.00 4,400 4,600 4,200 70,650 317,925,000
18/08/2016 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 44,700 201,150,000
17/08/2016 4,600 0.30 ▲ 6.98 4,300 4,600 4,300 36,714 168,884,400
16/08/2016 4,300 0.00 ■■ 0.00 4,600 4,600 4,300 1,900 8,170,000
15/08/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 1,311 5,637,300
12/08/2016 4,300 0.10 ▲ 2.38 4,300 4,300 4,200 7,064 30,375,200
11/08/2016 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 102 428,400
10/08/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
09/08/2016 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 1,200 5,160,000
08/08/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
05/08/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
04/08/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
03/08/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
02/08/2016 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 2,700 11,340,000
01/08/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
29/07/2016 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 2,100 8,820,000
28/07/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
27/07/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 2 8,400
26/07/2016 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 1,050 4,410,000
25/07/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,000 4,200,000
22/07/2016 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 400 1,680,000
21/07/2016 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 600 2,400,000
20/07/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
19/07/2016 4,100 0.10 ▲ 2.50 3,600 4,100 3,600 490 2,009,000
18/07/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 10 40,000
15/07/2016 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 600 2,400,000
14/07/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,200 5,040,000
13/07/2016 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 200 840,000
12/07/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 6 24,600
11/07/2016 4,100 0.00 ■■ 0.00 3,700 4,100 3,700 200 820,000
08/07/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
07/07/2016 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 1,000 4,100,000
06/07/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
05/07/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 578 2,427,600
04/07/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 5,300 22,260,000
01/07/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,900 7,980,000
30/06/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
29/06/2016 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 5,200 21,840,000
28/06/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
27/06/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 100 410,000
24/06/2016 4,100 -0.40 ▼ -8.89 4,200 4,200 4,100 8,300 34,030,000
23/06/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
22/06/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
21/06/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
20/06/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
17/06/2016 4,500 0.30 ▲ 7.14 4,600 4,600 4,500 1,100 4,950,000
16/06/2016 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 300 1,260,000
15/06/2016 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 1,100 4,730,000
14/06/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 500 2,100,000
13/06/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
10/06/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,100 4,620,000
09/06/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
08/06/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
07/06/2016 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 1,100 4,620,000
06/06/2016 4,000 -0.30 ▼ -6.98 4,200 4,200 4,000 2,000 8,000,000
03/06/2016 4,300 0.20 ▲ 4.88 4,200 4,300 4,200 4,600 19,780,000
02/06/2016 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 200 820,000
01/06/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
31/05/2016 4,200 -0.30 ▼ -6.67 4,200 4,200 4,200 2,000 8,400,000
30/05/2016 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 200 900,000
27/05/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
26/05/2016 4,300 0.20 ▲ 4.88 4,200 4,300 4,200 200 860,000
25/05/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
24/05/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
23/05/2016 4,100 -0.40 ▼ -8.89 4,100 4,100 4,100 100 410,000
20/05/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
19/05/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
18/05/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 16 72,000
17/05/2016 4,500 0.40 ▲ 9.76 4,200 4,500 4,200 384 1,728,000
16/05/2016 4,100 -0.30 ▼ -6.82 4,100 4,100 4,100 1,200 4,920,000
13/05/2016 4,400 -0.30 ▼ -6.38 4,400 4,400 4,400 500 2,200,000
12/05/2016 4,700 -0.10 ▼ -2.08 4,400 4,700 4,400 600 2,820,000
11/05/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
10/05/2016 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 100 480,000
09/05/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
06/05/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
05/05/2016 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 300 1,380,000
04/05/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 3,100 13,950,000
29/04/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 2,000 9,000,000
28/04/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
27/04/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
26/04/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
25/04/2016 4,500 0.30 ▲ 7.14 4,200 4,500 4,200 1,500 6,750,000
22/04/2016 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 2,700 11,340,000
21/04/2016 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 5,200 21,840,000
20/04/2016 4,200 -0.40 ▼ -8.70 4,200 4,200 4,200 2,900 12,180,000
19/04/2016 4,600 0.40 ▲ 9.52 4,600 4,600 4,600 400 1,840,000
15/04/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
14/04/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 500 2,100,000
13/04/2016 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 100 420,000
12/04/2016 4,400 -0.40 ▼ -8.33 4,400 4,400 4,400 100 440,000
11/04/2016 4,800 0.20 ▲ 4.35 4,200 4,800 4,200 5,100 24,480,000
08/04/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
07/04/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 100 460,000
06/04/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
05/04/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
04/04/2016 4,600 0.00 ■■ 0.00 4,200 4,600 4,200 2,700 12,420,000
01/04/2016 4,600 -0.30 ▼ -6.12 4,600 4,600 4,600 2,000 9,200,000
31/03/2016 4,900 0.00 ■■ 0.00 5,000 5,000 4,600 3,718 18,218,200
30/03/2016 4,900 0.10 ▲ 2.08 4,500 5,000 4,500 1,300 6,370,000
29/03/2016 4,800 0.20 ▲ 4.35 4,600 5,000 4,300 16,400 78,720,000
28/03/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
25/03/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,200 1,400 6,440,000
24/03/2016 4,600 0.00 ■■ 0.00 4,300 4,600 4,300 1,800 8,280,000
23/03/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 500 2,300,000
22/03/2016 4,600 0.00 ■■ 0.00 4,200 4,600 4,200 10,800 49,680,000
21/03/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
18/03/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
17/03/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 300 1,380,000
16/03/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 400 1,840,000
15/03/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 982 4,517,200
14/03/2016 4,600 0.10 ▲ 2.22 4,400 4,600 4,400 370 1,702,000
11/03/2016 4,500 0.10 ▲ 2.27 4,700 4,700 4,500 1,600 7,200,000
10/03/2016 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 5,500 24,200,000
09/03/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
08/03/2016 4,500 -0.40 ▼ -8.16 4,500 4,500 4,500 4,100 18,450,000
07/03/2016 4,900 -0.50 ▼ -9.26 4,900 4,900 4,900 5,500 26,950,000
04/03/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
03/03/2016 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 4,000 21,600,000
02/03/2016 5,300 0.00 ■■ 0.00 5,300 5,300 4,800 22,200 117,660,000
01/03/2016 5,300 -0.50 ▼ -8.62 6,200 6,200 5,300 1,500 7,950,000
29/02/2016 5,800 0.50 ▲ 9.43 5,300 5,800 4,800 5,300 30,740,000
26/02/2016 5,300 0.40 ▲ 8.16 4,500 5,300 4,500 12,000 63,600,000
25/02/2016 4,900 0.40 ▲ 8.89 4,500 4,900 4,100 4,000 19,600,000
24/02/2016 4,500 0.40 ▲ 9.76 4,500 4,500 4,500 100 450,000
23/02/2016 4,100 0.00 ■■ 0.00 4,200 4,200 3,700 48,800 200,080,000
22/02/2016 4,100 -0.40 ▼ -8.89 4,800 4,800 4,100 18,400 75,440,000
19/02/2016 4,500 -0.50 ▼ -10.00 4,500 4,500 4,500 8,900 40,050,000
18/02/2016 5,000 -0.50 ▼ -9.09 5,000 5,000 5,000 200 1,000,000
17/02/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 16 88,000
16/02/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
15/02/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
05/02/2016 5,500 0.50 ▲ 10.00 5,500 5,500 5,500 100 550,000
04/02/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
03/02/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
02/02/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
01/02/2016 5,000 0.00 ■■ 0.00 4,800 5,000 4,500 32,500 162,500,000
29/01/2016 5,000 0.40 ▲ 8.70 5,000 5,000 5,000 184 920,000
28/01/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
27/01/2016 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 2,000 9,200,000
26/01/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 500 2,400,000
25/01/2016 4,800 0.40 ▲ 9.09 4,800 4,800 4,800 100 480,000
22/01/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
21/01/2016 4,400 -0.40 ▼ -8.33 4,600 4,600 4,400 2,300 10,120,000
20/01/2016 4,800 -0.50 ▼ -9.43 4,800 4,800 4,800 8,900 42,720,000
19/01/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
18/01/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
15/01/2016 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 100 530,000
14/01/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
13/01/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 40 204,000
12/01/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
11/01/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
08/01/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
07/01/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 20 102,000
06/01/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 20 102,000
05/01/2016 5,100 0.20 ▲ 4.08 4,500 5,200 4,500 300 1,530,000
04/01/2016 4,900 -0.40 ▼ -7.55 5,000 5,000 4,900 300 1,470,000
31/12/2015 5,300 0.20 ▲ 3.92 5,200 5,300 5,200 700 3,710,000
30/12/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
29/12/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
28/12/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
25/12/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
24/12/2015 5,100 0.30 ▲ 6.25 5,100 5,100 5,100 1,800 9,180,000
23/12/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
22/12/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
21/12/2015 4,800 -0.50 ▼ -9.43 4,900 4,900 4,800 2,700 12,960,000
18/12/2015 5,300 0.30 ▲ 6.00 5,300 5,300 5,300 138 731,400
17/12/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
16/12/2015 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 5,900 29,500,000
15/12/2015 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 2,200 10,780,000
14/12/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
11/12/2015 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 500 2,550,000
10/12/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
09/12/2015 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 400 2,000,000
08/12/2015 5,100 -0.20 ▼ -3.77 5,200 5,200 5,100 2,600 13,260,000
07/12/2015 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 300 1,590,000
04/12/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
03/12/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
02/12/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
01/12/2015 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 1,000 5,500,000
30/11/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
27/11/2015 5,200 -0.40 ▼ -7.14 5,400 5,400 5,200 3,100 16,120,000
26/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 600 3,360,000
25/11/2015 5,600 0.30 ▲ 5.66 5,600 5,600 5,600 1,402 7,851,200
24/11/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
23/11/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
20/11/2015 5,300 -0.50 ▼ -8.62 5,400 5,500 5,300 25,500 135,150,000
19/11/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 7,500 43,500,000
18/11/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
17/11/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
16/11/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
13/11/2015 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 16,602 96,291,600
12/11/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
11/11/2015 5,800 -0.10 ▼ -1.69 5,800 5,800 5,800 204 1,183,200
10/11/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 70 413,000
09/11/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
06/11/2015 5,900 0.50 ▲ 9.26 5,900 5,900 5,900 106 625,400
05/11/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
04/11/2015 5,400 -0.60 ▼ -10.00 5,500 5,500 5,400 1,700 9,180,000
03/11/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 6 36,000
02/11/2015 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 100 600,000
30/10/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
29/10/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 50 295,000
28/10/2015 5,900 0.50 ▲ 9.26 5,900 5,900 5,900 100 590,000
27/10/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 26 140,400
26/10/2015 5,400 -0.50 ▼ -8.47 5,400 5,400 5,400 1,700 9,180,000
23/10/2015 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 100 590,000
22/10/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
21/10/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
20/10/2015 5,700 0.00 ■■ 0.00 5,200 5,700 5,200 900 5,130,000
19/10/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
16/10/2015 5,700 -0.60 ▼ -9.52 6,000 6,000 5,700 1,030 5,871,000
15/10/2015 6,300 0.50 ▲ 8.62 6,300 6,300 6,300 100 630,000
14/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
13/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
12/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
09/10/2015 5,800 -0.50 ▼ -7.94 5,700 5,800 5,700 34,500 200,100,000
08/10/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
07/10/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
06/10/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
05/10/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
02/10/2015 6,300 0.50 ▲ 8.62 5,900 6,300 5,900 66,428 418,496,400
01/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,900 11,020,000
30/09/2015 5,800 0.00 ■■ 0.00 5,300 5,800 5,300 1,956 11,344,800
29/09/2015 5,800 -0.10 ▼ -1.69 6,200 6,200 5,800 400 2,320,000
28/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
25/09/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 3,700 21,830,000
24/09/2015 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 2,000 11,800,000
23/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
22/09/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,400 2,600 15,340,000
21/09/2015 5,900 0.40 ▲ 7.27 5,800 5,900 5,800 200 1,180,000
18/09/2015 5,500 -0.10 ▼ -1.79 6,000 6,000 5,500 1,100 6,050,000
17/09/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
16/09/2015 5,600 -0.60 ▼ -9.68 5,600 6,300 5,600 8,333 46,664,800
15/09/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
14/09/2015 6,200 0.00 ■■ 0.00 6,500 6,500 6,000 500 3,100,000
11/09/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 4,810 29,822,000
10/09/2015 6,200 -0.10 ▼ -1.59 6,200 6,200 6,200 1,700 10,540,000
09/09/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
08/09/2015 6,300 -0.30 ▼ -4.55 6,600 6,600 6,300 20,400 128,520,000
07/09/2015 6,600 0.20 ▲ 3.12 7,000 7,000 6,600 6,810 44,946,000
04/09/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
03/09/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
01/09/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
31/08/2015 6,400 0.40 ▲ 6.67 6,400 6,400 6,400 100 640,000
28/08/2015 6,000 -0.20 ▼ -3.23 6,200 6,200 6,000 600 3,600,000
27/08/2015 6,200 0.00 ■■ 0.00 6,300 6,300 6,200 600 3,720,000
26/08/2015 6,200 0.20 ▲ 3.33 6,100 6,200 6,100 300 1,860,000
25/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
24/08/2015 6,000 0.00 ■■ 0.00 5,700 6,000 5,500 2,129 12,774,000
21/08/2015 6,000 0.10 ▲ 1.69 5,500 6,000 5,500 6,900 41,400,000
20/08/2015 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 1,700 10,030,000
19/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
18/08/2015 6,000 -0.40 ▼ -6.25 6,300 6,300 6,000 3,000 18,000,000
17/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
14/08/2015 6,400 0.50 ▲ 8.47 6,200 6,400 6,000 4,802 30,732,800
13/08/2015 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 12,900 76,110,000
12/08/2015 6,000 0.10 ▲ 1.69 6,000 6,200 6,000 20,100 120,600,000
11/08/2015 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 15,100 89,090,000
10/08/2015 6,000 0.00 ■■ 0.00 6,300 6,300 5,900 11,383 68,298,000
07/08/2015 6,000 -0.40 ▼ -6.25 6,000 6,000 6,000 2,973 17,838,000
06/08/2015 6,400 0.10 ▲ 1.59 6,400 6,400 6,300 5,900 37,760,000
05/08/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 9,800 61,740,000
04/08/2015 6,300 0.10 ▲ 1.61 6,200 6,400 6,200 20,600 129,780,000
03/08/2015 6,200 -0.20 ▼ -3.12 6,200 6,200 6,200 4,200 26,040,000
31/07/2015 6,400 0.20 ▲ 3.23 6,300 6,400 6,000 63,220 404,608,000
30/07/2015 6,200 0.10 ▲ 1.64 6,500 6,600 6,200 13,800 85,560,000
29/07/2015 6,100 0.20 ▲ 3.39 6,000 6,100 6,000 15,700 95,770,000
28/07/2015 5,900 -0.30 ▼ -4.84 6,200 6,200 5,900 16,500 97,350,000
27/07/2015 6,200 -0.60 ▼ -8.82 6,500 6,500 6,200 23,000 142,600,000
24/07/2015 6,800 0.00 ■■ 0.00 6,800 6,900 6,500 25,000 170,000,000
23/07/2015 6,800 0.60 ▲ 9.68 6,100 6,800 6,100 36,900 250,920,000
22/07/2015 6,200 0.30 ▲ 5.08 6,000 6,200 5,900 44,400 275,280,000
21/07/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 7,800 46,020,000
20/07/2015 5,900 -0.10 ▼ -1.67 6,000 6,000 5,800 3,100 18,290,000
17/07/2015 6,000 -0.30 ▼ -4.76 6,000 6,000 5,800 8,300 49,800,000
16/07/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
15/07/2015 6,300 0.10 ▲ 1.61 6,400 6,400 6,300 400 2,520,000
14/07/2015 6,200 -0.20 ▼ -3.12 6,200 6,200 6,200 100 620,000
13/07/2015 6,400 0.10 ▲ 1.59 6,200 6,400 6,000 27,356 175,078,400
10/07/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 100 630,000
09/07/2015 6,300 0.30 ▲ 5.00 5,900 6,400 5,900 27,300 171,990,000
08/07/2015 6,000 -0.10 ▼ -1.64 6,000 6,000 6,000 15,000 90,000,000
07/07/2015 6,100 0.10 ▲ 1.67 5,900 6,100 5,800 5,100 31,110,000
06/07/2015 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 31,500 189,000,000
03/07/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 900 5,400,000
02/07/2015 6,000 0.10 ▲ 1.69 5,800 6,000 5,800 600 3,600,000
01/07/2015 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 2,300 13,570,000
30/06/2015 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 100 600,000
29/06/2015 5,800 -0.20 ▼ -3.33 5,800 5,800 5,800 100 580,000
26/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
25/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
24/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,700 10,200,000
23/06/2015 6,000 0.00 ■■ 0.00 6,200 6,200 6,000 3,300 19,800,000
22/06/2015 6,000 0.00 ■■ 0.00 6,200 6,200 6,000 3,000 18,000,000
19/06/2015 6,000 0.00 ■■ 0.00 6,200 6,200 6,000 5,800 34,800,000
18/06/2015 6,000 -0.20 ▼ -3.23 6,200 6,200 6,000 2,200 13,200,000
17/06/2015 6,200 0.00 ■■ 0.00 6,300 6,300 6,000 400 2,480,000
16/06/2015 6,200 0.10 ▲ 1.64 6,300 6,400 6,200 3,400 21,080,000
15/06/2015 6,100 -0.60 ▼ -8.96 6,400 6,700 6,100 10,600 64,660,000
12/06/2015 6,700 0.40 ▲ 6.35 6,000 6,800 5,800 47,200 316,240,000
11/06/2015 6,300 -0.70 ▼ -10.00 6,600 6,600 6,300 13,500 85,050,000
10/06/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
09/06/2015 7,000 0.00 ■■ 0.00 6,600 7,000 6,400 18,300 128,100,000
08/06/2015 7,000 0.50 ▲ 7.69 6,600 7,100 6,600 76,428 534,996,000
05/06/2015 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 14,600 94,900,000
04/06/2015 6,500 0.20 ▲ 3.17 6,300 6,500 6,300 14,600 94,900,000
03/06/2015 6,300 0.20 ▲ 3.28 6,100 6,300 6,100 29,600 186,480,000
02/06/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 3,200 19,520,000
01/06/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
29/05/2015 6,100 0.40 ▲ 7.02 6,200 6,200 6,100 400 2,440,000
28/05/2015 5,700 -0.40 ▼ -6.56 6,000 6,100 5,700 1,500 8,550,000
27/05/2015 6,100 0.10 ▲ 1.67 5,600 6,100 5,600 1,600 9,760,000
26/05/2015 6,000 0.00 ■■ 0.00 5,900 6,000 5,400 10,700 64,200,000
25/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,400 8,900 53,400,000
22/05/2015 6,000 0.20 ▲ 3.45 5,900 6,000 5,700 5,800 34,800,000
21/05/2015 5,800 -0.60 ▼ -9.38 5,800 5,900 5,800 22,800 132,240,000
20/05/2015 6,400 0.00 ■■ 0.00 6,300 6,400 5,800 4,600 29,440,000
19/05/2015 6,400 -0.10 ▼ -1.54 6,000 6,400 6,000 1,800 11,520,000
18/05/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
15/05/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
14/05/2015 6,500 -0.10 ▼ -1.52 6,000 6,500 6,000 1,500 9,750,000
13/05/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
12/05/2015 6,600 0.20 ▲ 3.12 6,600 6,600 6,600 150 990,000
11/05/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
08/05/2015 6,400 -0.40 ▼ -5.88 6,400 6,400 6,400 1,703 10,899,200
07/05/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
06/05/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
05/05/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
04/05/2015 6,800 0.00 ■■ 0.00 6,200 6,800 6,200 700 4,760,000
27/04/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
24/04/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
23/04/2015 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 5,050 34,340,000
22/04/2015 6,900 0.60 ▲ 9.52 6,800 6,900 6,800 33,500 231,150,000
21/04/2015 6,300 -0.50 ▼ -7.35 6,300 6,800 6,200 13,300 83,790,000
20/04/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
17/04/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,300 8,840,000
16/04/2015 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 4,300 29,240,000
15/04/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
14/04/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
13/04/2015 6,800 0.30 ▲ 4.62 6,800 6,800 6,800 100 680,000
10/04/2015 6,500 0.20 ▲ 3.17 6,400 6,500 6,400 2,500 16,250,000
09/04/2015 6,300 -0.40 ▼ -5.97 6,700 6,700 6,300 3,800 23,940,000
08/04/2015 6,700 0.00 ■■ 0.00 6,300 6,700 6,300 500 3,350,000
07/04/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
06/04/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 2,900 19,430,000
03/04/2015 6,700 0.00 ■■ 0.00 6,800 6,800 6,700 200 1,340,000
02/04/2015 6,700 -0.10 ▼ -1.47 6,700 6,800 6,700 800 5,360,000
01/04/2015 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 200 1,360,000
31/03/2015 6,800 0.00 ■■ 0.00 6,500 6,800 6,500 2,400 16,320,000
30/03/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 3,900 26,520,000
27/03/2015 6,800 -0.20 ▼ -2.86 7,000 7,000 6,800 2,600 17,680,000
26/03/2015 7,000 0.00 ■■ 0.00 6,400 7,000 6,400 3,476 24,332,000
25/03/2015 7,000 0.10 ▲ 1.45 6,900 7,200 6,900 6,100 42,700,000
24/03/2015 6,900 0.40 ▲ 6.15 6,900 7,100 6,600 1,800 12,420,000
23/03/2015 6,500 0.10 ▲ 1.56 7,000 7,000 6,500 300 1,950,000
20/03/2015 6,400 0.00 ■■ 0.00 6,400 6,700 6,400 4,400 28,160,000
19/03/2015 6,400 -0.30 ▼ -4.48 6,800 6,800 6,400 10,400 66,560,000
18/03/2015 6,700 -0.40 ▼ -5.63 7,100 7,200 6,700 2,900 19,430,000
17/03/2015 7,100 -0.40 ▼ -5.33 7,100 7,100 7,100 500 3,550,000
16/03/2015 7,500 0.50 ▲ 7.14 7,000 7,700 7,000 5,700 42,750,000
13/03/2015 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 2,600 18,200,000
12/03/2015 6,900 0.20 ▲ 2.99 6,600 6,900 6,600 1,200 8,280,000
11/03/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 1,900 12,730,000
10/03/2015 6,700 -0.10 ▼ -1.47 6,500 6,700 6,300 10,800 72,360,000
09/03/2015 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 6,300 42,840,000
06/03/2015 6,800 0.30 ▲ 4.62 6,500 6,800 6,500 5,600 38,080,000
05/03/2015 6,500 0.40 ▲ 6.56 6,500 6,500 6,100 7,500 48,750,000
04/03/2015 6,100 -0.10 ▼ -1.61 6,300 6,300 6,100 500 3,050,000
03/03/2015 6,200 -0.40 ▼ -6.06 6,500 6,500 6,200 2,500 15,500,000
02/03/2015 6,600 -0.10 ▼ -1.49 6,700 6,700 6,500 3,000 19,800,000
27/02/2015 6,700 0.10 ▲ 1.52 6,700 6,700 6,700 1,000 6,700,000
26/02/2015 6,600 0.10 ▲ 1.54 6,700 6,700 6,300 8,100 53,460,000
25/02/2015 6,500 0.20 ▲ 3.17 6,500 6,500 6,500 200 1,300,000
24/02/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 500 3,150,000
13/02/2015 6,300 0.30 ▲ 5.00 5,900 6,300 5,900 9,400 59,220,000
12/02/2015 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 3,100 18,600,000
11/02/2015 6,100 0.00 ■■ 0.00 5,900 6,100 5,900 1,780 10,858,000
10/02/2015 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 31,618 192,869,800
09/02/2015 6,100 0.10 ▲ 1.67 6,200 6,200 6,100 1,200 7,320,000
06/02/2015 6,000 0.50 ▲ 9.09 6,000 6,000 6,000 1,730 10,380,000
05/02/2015 5,500 -0.60 ▼ -9.84 6,400 6,400 5,500 3,310 18,205,000
04/02/2015 6,100 -0.40 ▼ -6.15 6,000 6,200 6,000 3,572 21,789,200
03/02/2015 6,500 0.10 ▲ 1.56 6,500 6,500 6,500 100 650,000
02/02/2015 6,400 -0.10 ▼ -1.54 6,400 6,400 6,400 200 1,280,000
30/01/2015 6,500 -0.30 ▼ -4.41 6,300 6,500 6,300 6,400 41,600,000
29/01/2015 6,800 0.30 ▲ 4.62 6,300 6,800 6,000 4,300 29,240,000
28/01/2015 6,500 -0.50 ▼ -7.14 6,600 6,600 6,500 1,100 7,150,000
27/01/2015 7,000 0.40 ▲ 6.06 7,000 7,000 6,600 1,600 11,200,000
26/01/2015 6,600 -0.30 ▼ -4.35 6,600 7,100 6,600 6,030 39,798,000
23/01/2015 6,900 -0.10 ▼ -1.43 7,200 7,600 6,600 17,300 119,370,000
22/01/2015 7,000 0.00 ■■ 0.00 7,200 7,700 7,000 4,200 29,400,000
21/01/2015 7,000 0.60 ▲ 9.38 7,000 7,000 7,000 2,100 14,700,000
20/01/2015 6,400 -0.10 ▼ -1.54 6,700 7,100 6,400 6,300 40,320,000
19/01/2015 6,500 0.00 ■■ 0.00 6,500 6,800 6,500 1,200 7,800,000
16/01/2015 6,500 -0.50 ▼ -7.14 6,500 6,900 6,500 1,900 12,350,000
15/01/2015 7,000 0.60 ▲ 9.38 6,200 7,000 6,200 2,300 16,100,000
14/01/2015 6,400 -0.40 ▼ -5.88 7,100 7,100 6,400 18,800 120,320,000
13/01/2015 6,800 -0.70 ▼ -9.33 7,100 7,100 6,800 38,000 258,400,000
12/01/2015 7,500 -0.10 ▼ -1.32 7,700 7,900 7,100 12,700 95,250,000
09/01/2015 7,600 0.10 ▲ 1.33 8,200 8,200 7,600 20,400 155,040,000
08/01/2015 7,500 0.60 ▲ 8.70 7,500 7,500 7,300 66,100 495,750,000
07/01/2015 6,900 0.60 ▲ 9.52 6,400 6,900 6,300 98,199 677,573,100
06/01/2015 6,300 0.30 ▲ 5.00 6,000 6,400 6,000 500 3,150,000
05/01/2015 6,000 0.30 ▲ 5.26 5,700 6,000 5,700 4,000 24,000,000
31/12/2014 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 3,700 21,090,000
30/12/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 39 218,400
29/12/2014 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 5,362 30,027,200
26/12/2014 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 6,400 36,480,000
25/12/2014 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 10,300 58,710,000
24/12/2014 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 32,700 183,120,000
23/12/2014 5,500 -0.20 ▼ -3.51 5,500 5,600 5,500 4,700 25,850,000
22/12/2014 5,700 0.20 ▲ 3.64 5,600 5,700 5,600 300 1,710,000
19/12/2014 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 2,000 11,000,000
18/12/2014 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 100 570,000
17/12/2014 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 5,100 28,560,000
16/12/2014 5,400 -0.30 ▼ -5.26 5,700 5,700 5,400 15,500 83,700,000
15/12/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 3,800 21,660,000
12/12/2014 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 144 820,800
11/12/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 250 1,400,000
10/12/2014 5,600 0.10 ▲ 1.82 5,600 5,600 5,600 100 560,000
09/12/2014 5,500 -0.40 ▼ -6.78 5,600 5,700 5,500 26,500 145,750,000
08/12/2014 5,900 0.00 ■■ 0.00 6,100 6,100 5,900 3,600 21,240,000
05/12/2014 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 2,000 11,800,000
04/12/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
03/12/2014 6,000 0.40 ▲ 7.14 5,800 6,000 5,800 3,010 18,060,000
02/12/2014 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 5,400 30,240,000
01/12/2014 5,700 0.10 ▲ 1.79 6,000 6,000 5,700 1,800 10,260,000
28/11/2014 5,600 -0.40 ▼ -6.67 5,900 5,900 5,600 15,300 85,680,000
27/11/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
26/11/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,000 12,000,000
25/11/2014 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 6,100 36,600,000
24/11/2014 6,000 0.20 ▲ 3.45 6,000 6,000 5,700 10,200 61,200,000
21/11/2014 5,800 -0.10 ▼ -1.69 6,100 6,100 5,700 9,900 57,420,000
20/11/2014 5,900 0.00 ■■ 0.00 5,800 6,000 5,800 13,200 77,880,000
19/11/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
18/11/2014 5,900 -0.20 ▼ -3.28 5,900 5,900 5,900 100 590,000
17/11/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1,200 7,320,000
14/11/2014 6,100 0.10 ▲ 1.67 6,100 6,100 6,000 1,000 6,100,000
13/11/2014 6,000 -0.10 ▼ -1.64 6,000 6,000 6,000 6,500 39,000,000
12/11/2014 6,100 0.00 ■■ 0.00 6,000 6,100 5,900 6,200 37,820,000
11/11/2014 6,100 0.10 ▲ 1.67 6,100 6,100 6,000 4,568 27,864,800
10/11/2014 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 24,400 146,400,000
07/11/2014 6,000 -0.30 ▼ -4.76 5,900 6,000 5,800 5,800 34,800,000
06/11/2014 6,300 -0.10 ▼ -1.56 6,400 6,400 6,000 2,400 15,120,000
05/11/2014 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 2,100 13,440,000
04/11/2014 6,500 -0.20 ▼ -2.99 6,200 6,500 6,100 18,900 122,850,000
03/11/2014 6,700 0.30 ▲ 4.69 6,700 6,700 6,700 129 864,300
31/10/2014 6,400 0.30 ▲ 4.92 6,200 6,400 6,200 6,465 41,376,000
30/10/2014 6,100 -0.10 ▼ -1.61 5,900 6,100 5,900 5,100 31,110,000
29/10/2014 6,200 0.20 ▲ 3.33 5,800 6,300 5,800 12,000 74,400,000
28/10/2014 6,000 0.30 ▲ 5.26 5,600 6,000 5,600 400 2,400,000
27/10/2014 5,700 -0.60 ▼ -9.52 6,600 6,600 5,700 38,800 221,160,000
24/10/2014 6,300 -0.50 ▼ -7.35 6,300 6,800 6,300 8,800 55,440,000
23/10/2014 6,800 0.10 ▲ 1.49 6,700 6,800 6,700 600 4,080,000
22/10/2014 6,700 -0.50 ▼ -6.94 7,200 7,200 6,600 3,186 21,346,200
21/10/2014 7,200 0.20 ▲ 2.86 6,400 7,200 6,300 1,800 12,960,000
20/10/2014 7,000 -0.30 ▼ -4.11 7,400 7,400 6,600 15,800 110,600,000
17/10/2014 7,300 -0.30 ▼ -3.95 6,900 7,300 6,900 27,600 201,480,000
16/10/2014 7,600 -0.10 ▼ -1.30 7,000 7,600 7,000 4,700 35,720,000
15/10/2014 7,700 -0.30 ▼ -3.75 7,200 7,700 7,200 7,088 54,577,600
14/10/2014 8,000 -0.10 ▼ -1.23 7,400 8,000 7,400 11,310 90,480,000
13/10/2014 8,100 0.00 ■■ 0.00 8,100 8,100 7,300 42,208 341,884,800
10/10/2014 8,100 0.70 ▲ 9.46 8,100 8,100 7,900 175,577 1,422,173,700
09/10/2014 7,400 0.60 ▲ 8.82 7,400 7,400 7,400 48,820 361,268,000
08/10/2014 6,800 0.60 ▲ 9.68 6,300 6,800 6,300 52,488 356,918,400
07/10/2014 6,200 0.10 ▲ 1.64 6,100 6,300 6,000 39,965 247,783,000
06/10/2014 6,100 0.00 ■■ 0.00 5,800 6,200 5,800 24,500 149,450,000
03/10/2014 6,100 0.00 ■■ 0.00 5,700 6,100 5,500 3,540 21,594,000
02/10/2014 6,100 0.00 ■■ 0.00 5,700 6,100 5,700 700 4,270,000
01/10/2014 6,100 0.10 ▲ 1.67 6,100 6,100 5,700 6,200 37,820,000
30/09/2014 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 196 1,176,000
29/09/2014 5,800 -0.40 ▼ -6.45 6,200 6,200 5,800 4,900 28,420,000
26/09/2014 6,200 0.10 ▲ 1.64 6,200 6,200 6,100 1,000 6,200,000
25/09/2014 6,100 0.00 ■■ 0.00 6,000 6,100 5,600 13,400 81,740,000
24/09/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
23/09/2014 6,100 -0.10 ▼ -1.61 6,100 6,100 5,600 2,200 13,420,000
22/09/2014 6,200 0.50 ▲ 8.77 6,000 6,200 6,000 300 1,860,000
19/09/2014 5,700 -0.60 ▼ -9.52 5,700 5,700 5,700 800 4,560,000
18/09/2014 6,300 -0.30 ▼ -4.55 6,000 6,300 6,000 1,100 6,930,000
17/09/2014 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 100 660,000
16/09/2014 6,500 0.10 ▲ 1.56 5,800 6,500 5,800 10,900 70,850,000
15/09/2014 6,400 -0.30 ▼ -4.48 6,300 6,400 6,100 19,250 123,200,000
12/09/2014 6,700 0.10 ▲ 1.52 6,400 6,700 6,400 1,500 10,050,000
11/09/2014 6,600 -0.30 ▼ -4.35 6,400 6,900 6,300 27,400 180,840,000
10/09/2014 6,900 -0.10 ▼ -1.43 6,300 6,900 6,300 500 3,450,000
09/09/2014 7,000 0.00 ■■ 0.00 7,400 7,400 6,800 6,600 46,200,000
08/09/2014 7,000 0.60 ▲ 9.38 6,300 7,000 6,300 50,940 356,580,000
05/09/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 1,200 7,680,000
04/09/2014 6,400 -0.20 ▼ -3.03 6,300 6,400 6,300 660 4,224,000
03/09/2014 6,600 -0.10 ▼ -1.49 6,600 6,600 6,300 500 3,300,000
29/08/2014 6,700 0.10 ▲ 1.52 6,600 6,900 6,300 2,040 13,668,000
28/08/2014 6,600 0.60 ▲ 10.00 5,800 6,600 5,700 27,000 178,200,000
27/08/2014 6,000 0.30 ▲ 5.26 6,000 6,000 6,000 100 600,000
26/08/2014 5,700 0.30 ▲ 5.56 5,500 5,700 5,400 43,500 247,950,000
25/08/2014 5,400 0.00 ■■ 0.00 5,600 5,600 5,300 5,200 28,080,000
22/08/2014 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 3,400 18,360,000
21/08/2014 5,300 -0.20 ▼ -3.64 5,300 5,300 5,100 1,300 6,890,000
20/08/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
19/08/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
18/08/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 50 275,000
15/08/2014 5,500 0.30 ▲ 5.77 5,200 5,500 5,200 1,000 5,500,000
14/08/2014 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 800 4,160,000
13/08/2014 5,100 -0.20 ▼ -3.77 4,900 5,200 4,900 1,200 6,120,000
12/08/2014 5,300 0.20 ▲ 3.92 5,300 5,300 5,000 600 3,180,000
11/08/2014 5,100 -0.30 ▼ -5.56 5,100 5,100 5,100 150 765,000
08/08/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 150 810,000
07/08/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 100 540,000
06/08/2014 5,400 0.10 ▲ 1.89 5,300 5,400 5,100 3,700 19,980,000
05/08/2014 5,300 0.20 ▲ 3.92 5,200 5,300 5,200 4,400 23,320,000
04/08/2014 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 1,100 5,610,000
01/08/2014 5,300 0.10 ▲ 1.92 5,200 5,300 5,000 3,400 18,020,000
31/07/2014 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 3,700 19,240,000
30/07/2014 5,400 0.00 ■■ 0.00 5,000 5,400 5,000 350 1,890,000
29/07/2014 5,400 0.00 ■■ 0.00 5,000 5,400 5,000 200 1,080,000
28/07/2014 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 1,100 5,940,000
25/07/2014 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 4,700 25,380,000
24/07/2014 5,400 -0.20 ▼ -3.57 5,500 5,500 5,400 2,300 12,420,000
23/07/2014 5,600 -0.10 ▼ -1.75 5,500 5,600 5,500 900 5,040,000
22/07/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
21/07/2014 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 400 2,280,000
18/07/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
17/07/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
16/07/2014 5,700 0.50 ▲ 9.62 5,400 5,700 5,400 5,605 31,948,500
15/07/2014 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 1,100 6,380,000
14/07/2014 5,700 0.50 ▲ 9.62 5,600 5,700 5,600 7,900 45,030,000
11/07/2014 5,200 -0.40 ▼ -7.14 5,300 5,300 5,200 3,500 18,200,000
10/07/2014 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 4,900 27,440,000
09/07/2014 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 10,300 57,680,000
08/07/2014 5,600 -0.40 ▼ -6.67 5,600 5,700 5,600 500 2,800,000
07/07/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
04/07/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
03/07/2014 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 2,700 16,200,000
02/07/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
01/07/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 500 2,900,000
30/06/2014 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 1,200 6,960,000
27/06/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
26/06/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 1,060 6,148,000
25/06/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 2,000 11,600,000
24/06/2014 5,800 0.10 ▲ 1.75 5,900 5,900 5,700 4,500 26,100,000
23/06/2014 5,700 0.50 ▲ 9.62 5,300 5,700 5,300 800 4,560,000
20/06/2014 5,200 -0.20 ▼ -3.70 5,900 5,900 5,200 200 1,040,000
19/06/2014 5,400 -0.50 ▼ -8.47 5,400 5,400 5,400 900 4,860,000
18/06/2014 5,900 0.00 ■■ 0.00 5,400 5,900 5,400 500 2,950,000
17/06/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 3,300 19,470,000
16/06/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 700 4,130,000
13/06/2014 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 2,400 14,160,000
12/06/2014 5,800 -0.10 ▼ -1.69 5,800 5,800 5,800 3,510 20,358,000
11/06/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 4,900 28,910,000
10/06/2014 5,900 0.10 ▲ 1.72 5,900 5,900 5,900 1,000 5,900,000
09/06/2014 5,800 -0.20 ▼ -3.33 5,800 5,800 5,400 4,000 23,200,000
06/06/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
05/06/2014 6,000 0.20 ▲ 3.45 5,900 6,000 5,900 400 2,400,000
04/06/2014 5,800 -0.60 ▼ -9.38 5,800 5,900 5,800 7,400 42,920,000
03/06/2014 6,400 0.50 ▲ 8.47 6,000 6,400 5,800 7,600 48,640,000
02/06/2014 5,900 -0.10 ▼ -1.67 6,000 6,000 5,800 5,100 30,090,000
30/05/2014 6,000 -0.10 ▼ -1.64 6,000 6,000 5,800 9,420 56,520,000
29/05/2014 6,100 0.00 ■■ 0.00 6,200 6,200 5,900 19,315 117,821,500
28/05/2014 6,100 0.00 ■■ 0.00 6,200 6,200 5,800 17,550 107,055,000
27/05/2014 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 22,820 139,202,000
26/05/2014 6,100 -0.20 ▼ -3.17 6,300 6,300 6,000 29,600 180,560,000
23/05/2014 6,300 0.20 ▲ 3.28 6,200 6,300 5,900 5,900 37,170,000
22/05/2014 6,100 -0.10 ▼ -1.61 6,200 6,200 6,100 2,815 17,171,500
21/05/2014 6,200 0.40 ▲ 6.90 5,900 6,300 5,800 4,000 24,800,000
20/05/2014 5,800 0.50 ▲ 9.43 5,200 5,800 5,000 4,800 27,840,000
19/05/2014 5,300 0.40 ▲ 8.16 4,600 5,300 4,600 8,300 43,990,000
16/05/2014 4,900 -0.10 ▼ -2.00 4,600 5,000 4,600 4,700 23,030,000
15/05/2014 5,000 0.10 ▲ 2.04 4,900 5,000 4,600 6,100 30,500,000
14/05/2014 4,900 0.40 ▲ 8.89 4,100 4,900 4,100 10,600 51,940,000
13/05/2014 4,500 -0.40 ▼ -8.16 4,500 4,700 4,500 12,700 57,150,000
12/05/2014 4,900 0.00 ■■ 0.00 4,600 4,900 4,500 9,600 47,040,000
09/05/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 3,210 15,729,000
08/05/2014 4,900 -0.30 ▼ -5.77 5,200 5,200 4,900 4,100 20,090,000
07/05/2014 5,200 -0.10 ▼ -1.89 5,200 5,200 5,200 2,500 13,000,000
06/05/2014 5,300 -0.40 ▼ -7.02 5,700 5,700 5,300 2,300 12,190,000
05/05/2014 5,700 0.20 ▲ 3.64 5,500 5,700 5,300 11,000 62,700,000
29/04/2014 5,500 -0.10 ▼ -1.79 5,600 5,600 5,400 2,200 12,100,000
28/04/2014 5,600 0.10 ▲ 1.82 5,300 5,600 5,300 3,300 18,480,000
25/04/2014 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 5,200 28,600,000
24/04/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 700 3,850,000
23/04/2014 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 2,400 13,200,000
22/04/2014 5,600 0.20 ▲ 3.70 5,300 5,600 5,300 2,700 15,120,000
21/04/2014 5,400 -0.10 ▼ -1.82 5,200 5,400 5,100 2,900 15,660,000
18/04/2014 5,500 -0.40 ▼ -6.78 5,900 5,900 5,500 9,515 52,332,500
17/04/2014 5,900 0.50 ▲ 9.26 5,400 5,900 5,300 16,800 99,120,000
16/04/2014 5,400 -0.20 ▼ -3.57 5,500 5,600 5,400 6,750 36,450,000
15/04/2014 5,600 -0.30 ▼ -5.08 5,700 5,700 5,600 8,210 45,976,000
14/04/2014 5,900 0.10 ▲ 1.72 6,000 6,200 5,800 11,210 66,139,000
11/04/2014 5,800 -0.10 ▼ -1.69 5,900 5,900 5,800 7,700 44,660,000
10/04/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 18,200 107,380,000
08/04/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 2,000 11,800,000
07/04/2014 5,900 -0.10 ▼ -1.67 6,100 6,100 5,900 4,500 26,550,000
04/04/2014 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 1,500 9,000,000
03/04/2014 6,000 0.50 ▲ 9.09 5,700 6,000 5,700 12,240 73,440,000
02/04/2014 5,500 -0.30 ▼ -5.17 5,800 5,800 5,500 21,100 116,050,000
01/04/2014 5,800 0.10 ▲ 1.75 5,700 6,000 5,700 31,400 182,120,000
31/03/2014 5,700 -0.60 ▼ -9.52 6,200 6,300 5,700 48,450 276,165,000
28/03/2014 6,300 0.20 ▲ 3.28 6,300 6,300 6,100 2,000 12,600,000
27/03/2014 6,100 -0.20 ▼ -3.17 6,000 6,300 5,900 12,800 78,080,000
26/03/2014 6,300 -0.40 ▼ -5.97 6,700 6,700 6,300 49,200 309,960,000
25/03/2014 6,700 -0.10 ▼ -1.47 6,800 6,900 6,700 40,320 270,144,000
24/03/2014 6,800 0.60 ▲ 9.68 6,300 6,800 6,200 68,100 463,080,000
21/03/2014 6,200 0.20 ▲ 3.33 6,000 6,200 6,000 9,900 61,380,000
20/03/2014 6,000 -0.30 ▼ -4.76 6,300 6,500 6,000 29,400 176,400,000
19/03/2014 6,300 0.30 ▲ 5.00 6,000 6,300 5,700 40,620 255,906,000
18/03/2014 6,000 0.50 ▲ 9.09 6,000 6,000 5,800 89,420 536,520,000
17/03/2014 5,500 0.50 ▲ 10.00 5,400 5,500 5,400 8,320 45,760,000
14/03/2014 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 47,460 237,300,000
13/03/2014 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 7,600 38,000,000
12/03/2014 4,900 -0.20 ▼ -3.92 5,000 5,100 4,900 13,800 67,620,000
11/03/2014 5,100 0.10 ▲ 2.00 4,800 5,100 4,800 31,100 158,610,000
10/03/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 8,100 40,500,000
07/03/2014 5,000 0.00 ■■ 0.00 5,200 5,200 4,700 6,100 30,500,000
06/03/2014 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 4,800 24,000,000
05/03/2014 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 5,500 26,400,000
04/03/2014 4,700 0.00 ■■ 0.00 4,800 4,800 4,600 6,810 32,007,000
03/03/2014 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 3,000 14,100,000
28/02/2014 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 5,890 28,272,000
27/02/2014 4,800 0.20 ▲ 4.35 4,600 5,000 4,500 50,310 241,488,000
26/02/2014 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 9,600 44,160,000
25/02/2014 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 32,800 147,600,000
24/02/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 5,800 26,100,000
21/02/2014 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 3,000 13,500,000
20/02/2014 4,600 0.00 ■■ 0.00 4,500 4,600 4,400 21,800 100,280,000
19/02/2014 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 5,600 25,760,000
18/02/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 15,500 71,300,000
17/02/2014 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 5,000 23,000,000
14/02/2014 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 5,900 26,550,000
13/02/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 2,900 13,050,000
12/02/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 2,000 9,000,000
11/02/2014 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 200 900,000
10/02/2014 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 5,100 23,460,000
07/02/2014 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 3,600 16,200,000
06/02/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
27/01/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
24/01/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
23/01/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
22/01/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,000 4,600,000
21/01/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
20/01/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
17/01/2014 4,600 0.10 ▲ 2.22 4,400 4,600 4,300 7,400 34,040,000
16/01/2014 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 1,500 6,750,000
15/01/2014 4,500 0.10 ▲ 2.27 4,300 4,500 4,300 1,900 8,550,000
14/01/2014 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 8,700 38,280,000
13/01/2014 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 2,300 10,350,000
10/01/2014 4,500 0.00 ■■ 0.00 4,700 4,700 4,400 2,500 11,250,000
09/01/2014 4,500 -0.10 ▼ -2.17 4,400 4,500 4,400 11,400 51,300,000
08/01/2014 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 7,400 34,040,000
07/01/2014 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 8,300 38,180,000
06/01/2014 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 3,800 17,100,000
03/01/2014 4,700 0.20 ▲ 4.44 4,600 4,700 4,600 17,100 80,370,000
02/01/2014 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 300 1,350,000
31/12/2013 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 4,300 19,350,000
30/12/2013 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 7,600 34,200,000
27/12/2013 4,600 -0.20 ▼ -4.17 4,700 4,800 4,600 7,700 35,420,000
26/12/2013 4,800 -0.20 ▼ -4.00 4,900 5,000 4,800 44,010 211,248,000
25/12/2013 5,000 0.20 ▲ 4.17 5,000 5,100 4,800 49,900 249,500,000
24/12/2013 4,800 0.20 ▲ 4.35 4,400 4,800 4,400 2,100 10,080,000
23/12/2013 4,600 0.20 ▲ 4.55 4,400 4,600 4,200 19,250 88,550,000
20/12/2013 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 7,400 32,560,000
19/12/2013 4,500 -0.20 ▼ -4.26 4,700 4,900 4,500 13,610 61,245,000
18/12/2013 4,700 -0.20 ▼ -4.08 4,800 4,800 4,700 9,900 46,530,000
17/12/2013 4,900 0.40 ▲ 8.89 4,900 4,900 4,800 79,700 390,530,000
16/12/2013 4,500 0.40 ▲ 9.76 4,500 4,500 4,500 35,400 159,300,000
13/12/2013 4,100 0.00 ■■ 0.00 4,100 4,500 4,100 55,000 225,500,000
12/12/2013 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 5,800 23,780,000
11/12/2013 4,100 -0.20 ▼ -4.65 4,400 4,500 4,100 25,700 105,370,000
10/12/2013 4,300 0.10 ▲ 2.38 4,200 4,300 4,000 28,600 122,980,000
09/12/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 5,800 24,360,000
06/12/2013 4,200 0.10 ▲ 2.44 4,100 4,300 4,000 15,800 66,360,000
05/12/2013 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 1,430 5,863,000
04/12/2013 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 7,300 29,930,000
03/12/2013 4,100 -0.10 ▼ -2.38 4,100 4,200 4,100 1,100 4,510,000
02/12/2013 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 7,500 31,500,000
29/11/2013 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 14,200 56,800,000
28/11/2013 4,000 -0.30 ▼ -6.98 4,100 4,200 4,000 36,300 145,200,000
27/11/2013 4,300 0.30 ▲ 7.50 4,000 4,300 4,000 24,400 104,920,000
26/11/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 4,300 17,200,000
25/11/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 6,700 26,800,000
22/11/2013 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 14,010 56,040,000
21/11/2013 4,000 0.00 ■■ 0.00 4,200 4,200 4,000 14,900 59,600,000
20/11/2013 4,000 0.30 ▲ 8.11 3,700 4,000 3,700 51,710 206,840,000
19/11/2013 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 1,100 4,070,000
18/11/2013 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 5,700 21,660,000
15/11/2013 3,600 0.10 ▲ 2.86 3,500 3,600 3,400 11,000 39,600,000
14/11/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,000 3,500,000
13/11/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 19,600 68,600,000
12/11/2013 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 10,200 35,700,000
11/11/2013 3,600 0.10 ▲ 2.86 3,600 3,600 3,500 700 2,520,000
08/11/2013 3,500 -0.10 ▼ -2.78 3,400 3,500 3,400 35,500 124,250,000
07/11/2013 3,600 -0.10 ▼ -2.70 3,500 3,600 3,500 200 720,000
06/11/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 73,700 272,690,000
05/11/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,500 8,460 31,302,000
04/11/2013 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 4,400 15,840,000
01/11/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
31/10/2013 3,500 0.10 ▲ 2.94 3,500 3,500 3,400 5,400 18,900,000
30/10/2013 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 2,345 7,973,000
29/10/2013 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 12,700 41,910,000
28/10/2013 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 3,340 11,356,000
25/10/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 18,860 62,238,000
24/10/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 5,100 16,830,000
23/10/2013 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 6,505 21,466,500
22/10/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
21/10/2013 3,200 0.10 ▲ 3.23 3,200 3,300 3,200 6,300 20,160,000
18/10/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
17/10/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 10 31,000
16/10/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 5,102 15,816,200
15/10/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 5,400 16,740,000
14/10/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 10 31,000
11/10/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 2,200 6,820,000
10/10/2013 3,100 0.00 ■■ 0.00 3,400 3,400 3,000 300 930,000
09/10/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
08/10/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 5,000 15,500,000
07/10/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
04/10/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 7,000 21,700,000
03/10/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 2,500 7,750,000
02/10/2013 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 4,700 14,570,000
01/10/2013 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 4,100 12,710,000
30/09/2013 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 5,000 15,000,000
27/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 5,000 15,000,000
26/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 3,400 10,200,000
25/09/2013 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 2,900 8,700,000
24/09/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
23/09/2013 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 600 1,740,000
20/09/2013 2,800 -0.10 ▼ -3.45 2,900 2,900 2,700 5,800 16,240,000
19/09/2013 2,900 -0.10 ▼ -3.33 2,800 2,900 2,800 4,400 12,760,000
18/09/2013 3,000 0.00 ■■ 0.00 2,800 3,000 2,800 600 1,800,000
17/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
16/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
13/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
12/09/2013 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 800 2,400,000
11/09/2013 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 1,200 3,480,000
10/09/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 600 1,740,000
09/09/2013 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 1,300 3,770,000
06/09/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 100 300,000
05/09/2013 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 200 620,000
04/09/2013 3,200 0.00 ■■ 0.00 3,000 3,200 3,000 2,900 9,280,000
03/09/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
30/08/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 5,900 18,880,000
29/08/2013 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 100 320,000
28/08/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 200 620,000
27/08/2013 3,100 -0.10 ▼ -3.12 3,100 3,100 3,000 2,400 7,440,000
26/08/2013 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 200 640,000
23/08/2013 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 3,100 9,610,000
22/08/2013 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 600 1,920,000
21/08/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
20/08/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,200 3,840,000
19/08/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 6,700 21,440,000
16/08/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 200 640,000
15/08/2013 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 100 320,000
14/08/2013 3,100 -0.10 ▼ -3.12 3,100 3,100 3,000 9,100 28,210,000
13/08/2013 3,200 -0.20 ▼ -5.88 3,200 3,300 3,100 6,100 19,520,000
12/08/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
09/08/2013 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 5,600 19,040,000
08/08/2013 3,400 -0.10 ▼ -2.86 3,400 3,400 3,300 4,100 13,940,000
07/08/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 600 2,100,000
06/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
05/08/2013 3,500 0.20 ▲ 6.06 3,400 3,500 3,400 4,900 17,150,000
02/08/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 4,000 13,200,000
01/08/2013 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 1,230 4,059,000
31/07/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 21,500 70,950,000
30/07/2013 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 13,600 44,880,000
29/07/2013 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 16,600 56,440,000
26/07/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 5,500 18,700,000
25/07/2013 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 600 2,040,000
24/07/2013 3,500 0.10 ▲ 2.94 3,400 3,500 3,300 3,000 10,500,000
23/07/2013 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 5,200 17,680,000
22/07/2013 3,500 -0.10 ▼ -2.78 3,400 3,500 3,400 1,100 3,850,000
19/07/2013 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 4,700 16,920,000
18/07/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 100 360,000
17/07/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 200 720,000
16/07/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
15/07/2013 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 100 360,000
12/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 400 1,400,000
11/07/2013 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 7,300 25,550,000
10/07/2013 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 1,600 5,440,000
09/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 7,000 24,500,000
08/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
05/07/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 300 1,050,000
04/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
03/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 3,800 13,300,000
02/07/2013 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 1,700 5,950,000
01/07/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 4,000 13,600,000
28/06/2013 3,400 0.00 ■■ 0.00 3,600 3,600 3,400 4,500 15,300,000
27/06/2013 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 1,000 3,400,000
26/06/2013 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 4,500 16,200,000
25/06/2013 3,500 -0.10 ▼ -2.78 3,500 3,500 3,300 23,000 80,500,000
24/06/2013 3,600 0.00 ■■ 0.00 3,500 3,600 3,400 5,500 19,800,000
21/06/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
20/06/2013 3,600 -0.10 ▼ -2.70 3,600 3,600 3,500 4,200 15,120,000
19/06/2013 3,700 0.10 ▲ 2.78 3,500 3,700 3,500 5,100 18,870,000
18/06/2013 3,600 -0.10 ▼ -2.70 3,700 3,700 3,500 6,400 23,040,000
17/06/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 4,500 16,650,000
14/06/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 18,800 69,560,000
13/06/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,500 10,500 38,850,000
12/06/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 3,200 11,840,000
11/06/2013 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 6,100 21,350,000
10/06/2013 3,700 0.00 ■■ 0.00 3,500 3,700 3,400 12,100 44,770,000
07/06/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 3,800 14,060,000
06/06/2013 3,700 0.30 ▲ 8.82 3,600 3,700 3,600 6,800 25,160,000
05/06/2013 3,400 -0.30 ▼ -8.11 3,600 3,700 3,400 8,500 28,900,000
04/06/2013 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 200 740,000
03/06/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 2,700 9,990,000
31/05/2013 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 5,200 19,240,000
30/05/2013 3,900 0.30 ▲ 8.33 3,600 3,900 3,600 2,700 10,530,000
29/05/2013 3,600 -0.40 ▼ -10.00 3,600 3,600 3,600 2,000 7,200,000
28/05/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
27/05/2013 4,000 0.20 ▲ 5.26 3,800 4,000 3,800 800 3,200,000
24/05/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 300 1,140,000
23/05/2013 3,800 -0.20 ▼ -5.00 3,700 3,800 3,700 2,000 7,600,000
22/05/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
21/05/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 600 2,400,000
20/05/2013 4,000 0.30 ▲ 8.11 3,600 4,000 3,600 1,700 6,800,000
17/05/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 200 740,000
16/05/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 500 1,850,000
15/05/2013 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 500 1,800,000
14/05/2013 3,400 -0.30 ▼ -8.11 3,500 3,500 3,400 1,900 6,460,000
13/05/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
10/05/2013 3,700 -0.30 ▼ -7.50 3,600 3,700 3,600 5,400 19,980,000
09/05/2013 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 100 400,000
08/05/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
07/05/2013 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 1,300 4,940,000
06/05/2013 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 100 380,000
03/05/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
02/05/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
26/04/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
25/04/2013 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 4,200 15,540,000
24/04/2013 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 5,000 19,000,000
23/04/2013 3,700 0.20 ▲ 5.71 3,500 3,700 3,500 4,900 18,130,000
22/04/2013 3,500 0.00 ■■ 0.00 3,300 3,500 3,200 8,600 30,100,000
18/04/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
17/04/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 5,400 18,900,000
16/04/2013 3,500 0.00 ■■ 0.00 3,400 3,600 3,400 11,100 38,850,000
15/04/2013 3,500 -0.20 ▼ -5.41 3,600 3,600 3,500 12,800 44,800,000
12/04/2013 3,700 0.00 ■■ 0.00 3,500 3,700 3,500 1,600 5,920,000
11/04/2013 3,700 0.20 ▲ 5.71 3,600 3,700 3,500 2,300 8,510,000
10/04/2013 3,500 -0.20 ▼ -5.41 3,800 3,800 3,500 20,700 72,450,000
09/04/2013 3,700 0.00 ■■ 0.00 3,500 3,700 3,500 500 1,850,000
08/04/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 100 370,000
05/04/2013 3,500 -0.30 ▼ -7.89 3,500 3,500 3,500 100 350,000
04/04/2013 3,800 -0.10 ▼ -2.56 3,600 3,800 3,600 5,200 19,760,000
03/04/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
02/04/2013 3,900 0.10 ▲ 2.63 3,600 3,900 3,600 800 3,120,000
01/04/2013 3,800 0.10 ▲ 2.70 3,600 3,800 3,500 11,500 43,700,000
29/03/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 1,300 4,810,000
28/03/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 8,300 30,710,000
27/03/2013 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 2,500 9,250,000
26/03/2013 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 1,100 4,180,000
25/03/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 100 380,000
22/03/2013 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 7,600 28,880,000
21/03/2013 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 5,700 22,230,000
20/03/2013 3,900 0.10 ▲ 2.63 3,700 3,900 3,600 2,000 7,800,000
19/03/2013 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 600 2,280,000
18/03/2013 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 5,200 19,760,000
15/03/2013 3,900 0.20 ▲ 5.41 3,800 3,900 3,600 34,700 135,330,000
14/03/2013 3,700 -0.30 ▼ -7.50 3,700 3,900 3,600 11,400 42,180,000
13/03/2013 4,000 0.00 ■■ 0.00 3,700 4,000 3,700 700 2,800,000
12/03/2013 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 1,000 4,000,000
11/03/2013 4,100 0.20 ▲ 5.13 4,000 4,100 4,000 1,200 4,920,000
08/03/2013 3,900 0.10 ▲ 2.63 3,700 4,000 3,700 3,600 14,040,000
07/03/2013 3,800 -0.20 ▼ -5.00 3,900 3,900 3,700 1,200 4,560,000
06/03/2013 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 9,100 36,400,000
05/03/2013 3,900 0.00 ■■ 0.00 3,700 3,900 3,700 18,700 72,930,000
04/03/2013 3,900 -0.10 ▼ -2.50 3,800 3,900 3,700 1,900 7,410,000
01/03/2013 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 4,400 17,600,000
28/02/2013 3,900 -0.30 ▼ -7.14 4,000 4,200 3,900 500 1,950,000
27/02/2013 4,200 0.10 ▲ 2.44 4,300 4,300 3,900 6,100 25,620,000
26/02/2013 4,100 -0.30 ▼ -6.82 4,300 4,300 4,100 17,600 72,160,000
25/02/2013 4,400 0.10 ▲ 2.33 4,400 4,400 4,200 7,300 32,120,000
22/02/2013 4,300 0.20 ▲ 4.88 4,300 4,500 4,100 51,400 221,020,000
21/02/2013 4,100 -0.40 ▼ -8.89 4,300 4,500 4,100 23,000 94,300,000
20/02/2013 4,500 0.10 ▲ 2.27 4,400 4,500 4,100 6,000 27,000,000
19/02/2013 4,400 -0.40 ▼ -8.33 4,500 4,600 4,400 14,200 62,480,000
18/02/2013 4,800 0.10 ▲ 2.13 4,700 4,900 4,400 7,300 35,040,000
08/02/2013 4,700 0.00 ■■ 0.00 4,300 4,700 4,300 700 3,290,000
07/02/2013 4,700 0.40 ▲ 9.30 4,300 4,700 4,100 38,100 179,070,000
06/02/2013 4,300 0.00 ■■ 0.00 4,000 4,400 3,900 13,900 59,770,000
05/02/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 100 430,000
04/02/2013 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 13,500 58,050,000
01/02/2013 4,300 0.10 ▲ 2.38 3,900 4,300 3,900 12,000 51,600,000
31/01/2013 4,200 0.10 ▲ 2.44 4,300 4,300 3,900 8,600 36,120,000
30/01/2013 4,100 0.30 ▲ 7.89 3,900 4,100 3,900 76,100 312,010,000
29/01/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 18,300 69,540,000
28/01/2013 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 20,300 77,140,000
25/01/2013 3,800 0.20 ▲ 5.56 3,700 3,800 3,700 1,400 5,320,000
24/01/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 7,000 25,200,000
23/01/2013 3,600 -0.30 ▼ -7.69 3,600 3,600 3,600 1,000 3,600,000
22/01/2013 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 100 390,000
21/01/2013 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 8,600 34,400,000
18/01/2013 4,000 -0.10 ▼ -2.44 3,800 4,000 3,800 9,700 38,800,000
17/01/2013 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 11,100 45,510,000
16/01/2013 4,100 0.10 ▲ 2.50 4,000 4,200 4,000 33,500 137,350,000
15/01/2013 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 38,100 152,400,000
14/01/2013 3,900 -0.10 ▼ -2.50 4,000 4,000 3,800 25,500 99,450,000
11/01/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 1,100 4,400,000
10/01/2013 3,900 0.20 ▲ 5.41 3,700 3,900 3,700 21,800 85,020,000
09/01/2013 3,700 -0.30 ▼ -7.50 4,000 4,000 3,700 28,300 104,710,000
08/01/2013 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 13,100 52,400,000
07/01/2013 4,000 -0.10 ▼ -2.44 4,200 4,200 3,900 10,900 43,600,000
04/01/2013 4,100 0.20 ▲ 5.13 3,900 4,100 3,900 30,100 123,410,000
03/01/2013 3,900 -0.10 ▼ -2.50 3,900 4,000 3,800 32,100 125,190,000
02/01/2013 4,000 0.20 ▲ 5.26 3,900 4,000 3,800 35,900 143,600,000
28/12/2012 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 2,900 11,020,000
27/12/2012 3,600 0.20 ▲ 5.88 3,500 3,600 3,500 31,300 112,680,000
26/12/2012 3,400 0.20 ▲ 6.25 3,300 3,400 3,300 25,800 87,720,000
25/12/2012 3,200 0.00 ■■ 0.00 3,300 3,300 3,200 11,400 36,480,000
24/12/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,100 13,200 42,240,000
21/12/2012 3,100 -0.20 ▼ -6.06 3,100 3,100 3,100 100 310,000
20/12/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 900 2,970,000
19/12/2012 3,400 0.20 ▲ 6.25 3,300 3,400 3,200 5,700 19,380,000
18/12/2012 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 2,400 7,680,000
17/12/2012 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 3,300 10,890,000
14/12/2012 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 4,100 13,120,000
13/12/2012 3,300 -0.20 ▼ -5.71 3,400 3,500 3,300 18,300 60,390,000
12/12/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 1,200 4,200,000
11/12/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 16,300 55,420,000
10/12/2012 3,400 0.20 ▲ 6.25 3,300 3,400 3,300 3,300 11,220,000
07/12/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 2,600 8,320,000
06/12/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
05/12/2012 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 3,700 11,840,000
04/12/2012 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 200 620,000
03/12/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
30/11/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,000 3,100,000
29/11/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 100 310,000
28/11/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,900 8,700,000
27/11/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
26/11/2012 3,000 -0.20 ▼ -6.25 3,100 3,100 3,000 1,600 4,800,000
23/11/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
22/11/2012 3,200 0.20 ▲ 6.67 3,000 3,200 3,000 6,600 21,120,000
21/11/2012 3,000 -0.10 ▼ -3.23 3,200 3,200 3,000 500 1,500,000
20/11/2012 3,100 0.10 ▲ 3.33 3,200 3,200 3,000 2,000 6,200,000
19/11/2012 3,000 -0.20 ▼ -6.25 3,200 3,200 3,000 200 600,000
16/11/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 11,100 35,520,000
15/11/2012 3,100 -0.10 ▼ -3.12 3,300 3,300 3,100 10,800 33,480,000
14/11/2012 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 2,500 8,000,000
13/11/2012 3,200 -0.20 ▼ -5.88 3,300 3,400 3,200 36,000 115,200,000
12/11/2012 3,400 0.20 ▲ 6.25 3,200 3,400 3,200 13,100 44,540,000
09/11/2012 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 1,600 5,120,000
08/11/2012 3,100 0.10 ▲ 3.33 3,000 3,100 2,900 42,000 130,200,000
07/11/2012 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 12,300 36,900,000
06/11/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 3,700 10,730,000
05/11/2012 2,900 -0.10 ▼ -3.33 2,800 2,900 2,800 20,100 58,290,000
02/11/2012 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 25,300 75,900,000
01/11/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 300 960,000
31/10/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 5,000 15,500,000
30/10/2012 3,100 -0.20 ▼ -6.06 3,300 3,300 3,100 9,000 27,900,000
29/10/2012 3,300 0.10 ▲ 3.12 3,400 3,400 3,200 600 1,980,000
26/10/2012 3,200 -0.20 ▼ -5.88 3,300 3,400 3,200 4,800 15,360,000
25/10/2012 3,400 0.10 ▲ 3.03 3,500 3,500 3,200 23,200 78,880,000
24/10/2012 3,300 0.20 ▲ 6.45 3,000 3,300 3,000 23,500 77,550,000
23/10/2012 3,100 0.00 ■■ 0.00 3,000 3,200 3,000 17,200 53,320,000
22/10/2012 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 5,900 18,290,000
19/10/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 17,700 54,870,000
18/10/2012 3,100 -0.20 ▼ -6.06 3,100 3,200 3,100 6,300 19,530,000
17/10/2012 3,300 0.00 ■■ 0.00 3,400 3,400 3,100 8,000 26,400,000
16/10/2012 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 15,800 52,140,000
15/10/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 300 990,000
12/10/2012 3,300 0.00 ■■ 0.00 3,200 3,300 3,100 7,400 24,420,000
11/10/2012 3,300 0.20 ▲ 6.45 3,100 3,300 3,100 16,500 54,450,000
10/10/2012 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 16,700 51,770,000
09/10/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 11,400 35,340,000
08/10/2012 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 2,300 7,130,000
05/10/2012 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 16,100 49,910,000
04/10/2012 3,100 -0.10 ▼ -3.12 3,100 3,100 3,000 1,400 4,340,000
03/10/2012 3,200 0.20 ▲ 6.67 3,000 3,200 3,000 1,200 3,840,000
02/10/2012 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 9,400 28,200,000
01/10/2012 3,200 -0.20 ▼ -5.88 3,200 3,200 3,200 4,500 14,400,000
28/09/2012 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 1,400 4,760,000
27/09/2012 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 4,100 13,940,000
26/09/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 800 2,720,000
25/09/2012 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 1,300 4,290,000
24/09/2012 3,300 -0.20 ▼ -5.71 3,200 3,300 3,200 14,500 47,850,000
21/09/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 25,400 88,900,000
20/09/2012 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 11,800 41,300,000
19/09/2012 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 33,900 125,430,000
18/09/2012 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 0 0
17/09/2012 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 31,300 125,200,000
14/09/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 9,400 37,600,000
13/09/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 300 1,200,000
12/09/2012 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 13,600 54,400,000
11/09/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 7,000 28,000,000
10/09/2012 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 12,300 49,200,000
07/09/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 9,800 41,160,000
06/09/2012 4,200 0.00 ■■ 0.00 4,200 4,300 4,000 17,700 74,340,000
05/09/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 13,800 57,960,000
04/09/2012 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 1,800 7,560,000
31/08/2012 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 38,100 160,020,000
30/08/2012 4,200 -0.10 ▼ -2.33 4,100 4,200 4,100 1,600 6,720,000
29/08/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 8,000 34,400,000
28/08/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 4,900 20,580,000
27/08/2012 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 11,400 47,880,000
24/08/2012 4,200 0.20 ▲ 5.00 3,800 4,200 3,800 23,500 98,700,000
23/08/2012 4,000 -0.30 ▼ -6.98 4,200 4,200 4,000 26,500 106,000,000
22/08/2012 4,300 -0.10 ▼ -2.27 4,100 4,400 4,100 36,300 156,090,000
21/08/2012 4,400 -0.20 ▼ -4.35 4,400 4,500 4,300 34,300 150,920,000
20/08/2012 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 3,300 15,180,000
17/08/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,300 5,980,000
16/08/2012 4,600 -0.20 ▼ -4.17 4,500 4,700 4,500 19,500 89,700,000
15/08/2012 4,800 -0.20 ▼ -4.00 4,800 4,800 4,700 27,600 132,480,000
14/08/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
13/08/2012 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 2,100 10,500,000
10/08/2012 5,000 0.00 ■■ 0.00 4,800 5,000 4,700 9,100 45,500,000
09/08/2012 5,000 0.20 ▲ 4.17 5,100 5,100 4,900 35,400 177,000,000
08/08/2012 4,800 -0.10 ▼ -2.04 5,000 5,000 4,800 11,800 56,640,000
07/08/2012 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 4,500 22,050,000
06/08/2012 5,000 0.30 ▲ 6.38 4,700 5,000 4,700 19,700 98,500,000
03/08/2012 4,700 -0.20 ▼ -4.08 5,000 5,000 4,700 4,600 21,620,000
02/08/2012 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 14,700 72,030,000
01/08/2012 5,100 0.20 ▲ 4.08 5,200 5,200 4,700 4,200 21,420,000
31/07/2012 4,900 0.30 ▲ 6.52 4,900 4,900 4,600 31,000 151,900,000
30/07/2012 4,600 -0.10 ▼ -2.13 4,900 4,900 4,600 22,600 103,960,000
27/07/2012 4,700 -0.30 ▼ -6.00 5,000 5,100 4,700 23,400 109,980,000
26/07/2012 5,000 0.00 ■■ 0.00 4,700 5,100 4,700 30,100 150,500,000
25/07/2012 5,000 -0.30 ▼ -5.66 5,000 5,000 5,000 7,000 35,000,000
24/07/2012 5,300 -0.30 ▼ -5.36 5,300 5,300 5,300 3,100 16,430,000
23/07/2012 5,600 -0.20 ▼ -3.45 5,400 5,600 5,400 1,300 7,280,000
20/07/2012 5,800 0.20 ▲ 3.57 5,800 5,800 5,600 8,300 48,140,000
19/07/2012 5,600 0.20 ▲ 3.70 5,200 5,700 5,100 17,500 98,000,000
18/07/2012 5,400 0.10 ▲ 1.89 5,000 5,400 5,000 11,200 60,480,000
17/07/2012 5,300 -0.10 ▼ -1.85 5,300 5,300 5,100 24,400 129,320,000
16/07/2012 5,400 -0.10 ▼ -1.82 5,500 5,500 5,300 4,400 23,760,000
13/07/2012 5,500 0.00 ■■ 0.00 5,300 5,600 5,300 13,100 72,050,000
12/07/2012 5,500 0.10 ▲ 1.85 5,500 5,500 5,500 100 550,000
11/07/2012 5,400 0.20 ▲ 3.85 5,500 5,500 5,000 4,100 22,140,000
10/07/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 100 520,000
09/07/2012 5,800 -0.30 ▼ -4.92 6,000 6,000 5,700 17,300 100,340,000
06/07/2012 6,100 -0.10 ▼ -1.61 6,500 6,500 6,000 10,100 61,610,000
05/07/2012 6,200 0.60 ▲ 10.71 6,000 6,200 5,600 12,300 76,260,000
04/07/2012 5,600 -0.40 ▼ -6.67 6,100 6,100 5,600 14,200 79,520,000
03/07/2012 6,000 0.20 ▲ 3.45 6,000 6,200 5,800 10,800 64,800,000
02/07/2012 5,800 -0.40 ▼ -6.45 5,900 6,000 5,800 6,000 34,800,000
29/06/2012 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 3,700 22,940,000
28/06/2012 6,200 0.20 ▲ 3.33 6,000 6,200 6,000 15,100 93,620,000
27/06/2012 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 11,000 66,000,000
26/06/2012 6,000 -0.40 ▼ -6.25 6,000 6,000 6,000 4,000 24,000,000
25/06/2012 6,400 -0.30 ▼ -4.48 6,600 6,700 6,400 12,500 80,000,000
22/06/2012 6,700 0.00 ■■ 0.00 6,400 6,700 6,400 14,400 96,480,000
21/06/2012 6,700 -0.20 ▼ -2.90 6,900 6,900 6,700 14,700 98,490,000
20/06/2012 6,900 -0.10 ▼ -1.43 6,700 7,000 6,700 11,600 80,040,000
19/06/2012 7,000 0.10 ▲ 1.45 6,900 7,000 6,600 56,300 394,100,000
18/06/2012 6,900 0.00 ■■ 0.00 6,700 7,000 6,600 23,600 162,840,000
15/06/2012 6,900 0.10 ▲ 1.47 6,900 6,900 6,700 17,700 122,130,000
14/06/2012 6,800 -0.10 ▼ -1.45 7,000 7,000 6,700 17,000 115,600,000
13/06/2012 6,900 0.10 ▲ 1.47 7,000 7,000 6,500 13,500 93,150,000
12/06/2012 6,800 -0.40 ▼ -5.56 7,000 7,000 6,700 57,200 388,960,000
11/06/2012 7,200 -0.70 ▼ -8.86 7,200 7,800 7,200 26,200 188,640,000
08/06/2012 7,900 0.00 ■■ 0.00 8,000 8,300 7,400 68,300 539,570,000
07/06/2012 7,900 0.50 ▲ 6.76 7,900 7,900 7,500 38,200 301,780,000
06/06/2012 7,400 0.40 ▲ 5.71 7,300 7,400 7,200 41,100 304,140,000
05/06/2012 7,000 0.40 ▲ 6.06 7,000 7,000 6,800 28,400 198,800,000
04/06/2012 6,600 0.40 ▲ 6.45 6,500 6,600 6,500 43,300 285,780,000
01/06/2012 6,200 0.00 ■■ 0.00 6,100 6,500 6,100 5,000 31,000,000
31/05/2012 6,200 0.00 ■■ 0.00 6,100 6,200 5,800 18,700 115,940,000
30/05/2012 6,200 -0.40 ▼ -6.06 6,300 6,300 6,200 25,500 158,100,000
29/05/2012 6,600 0.00 ■■ 0.00 6,300 6,600 6,200 13,100 86,460,000
28/05/2012 6,600 -0.20 ▼ -2.94 6,800 6,800 6,600 24,500 161,700,000
25/05/2012 6,800 0.40 ▲ 6.25 6,800 6,800 6,600 15,700 106,760,000
24/05/2012 6,400 -0.40 ▼ -5.88 6,500 6,500 6,400 18,400 117,760,000
23/05/2012 6,800 -0.40 ▼ -5.56 6,800 6,800 6,700 33,000 224,400,000
22/05/2012 7,200 0.00 ■■ 0.00 7,200 7,300 6,700 24,100 173,520,000
21/05/2012 7,200 0.40 ▲ 5.88 7,000 7,200 6,500 60,700 437,040,000
18/05/2012 6,800 -0.50 ▼ -6.85 6,800 6,800 6,800 4,200 28,560,000
17/05/2012 7,300 0.10 ▲ 1.39 7,300 7,600 6,800 40,800 297,840,000
16/05/2012 7,200 -0.50 ▼ -6.49 7,800 7,800 7,200 31,200 224,640,000
15/05/2012 7,700 -0.60 ▼ -7.23 7,800 7,900 7,700 21,000 161,700,000
14/05/2012 8,300 0.00 ■■ 0.00 8,500 8,700 7,800 51,600 428,280,000
11/05/2012 8,300 0.60 ▲ 7.79 8,000 8,300 8,000 80,700 669,810,000
10/05/2012 7,700 -0.20 ▼ -2.53 8,000 8,000 7,700 19,900 153,230,000
09/05/2012 7,900 -0.80 ▼ -9.20 8,400 8,400 7,900 72,400 571,960,000
08/05/2012 8,700 -0.30 ▼ -3.33 9,600 9,600 8,400 57,400 499,380,000
07/05/2012 9,000 0.50 ▲ 5.88 9,000 9,000 8,800 133,200 1,198,800,000
04/05/2012 8,500 0.50 ▲ 6.25 8,500 8,500 8,500 10,000 85,000,000
03/05/2012 8,000 0.50 ▲ 6.67 8,000 8,000 8,000 125,400 1,003,200,000
02/05/2012 7,500 0.40 ▲ 5.63 7,500 7,500 7,500 92,400 693,000,000
27/04/2012 7,100 0.40 ▲ 5.97 7,100 7,100 7,100 16,700 118,570,000
26/04/2012 6,700 0.40 ▲ 6.35 6,700 6,700 6,700 29,900 200,330,000
25/04/2012 6,300 0.40 ▲ 6.78 6,100 6,300 6,100 39,800 250,740,000
24/04/2012 5,900 0.30 ▲ 5.36 5,500 5,900 5,500 50,900 300,310,000
23/04/2012 5,600 0.10 ▲ 1.82 5,600 5,700 5,500 14,700 82,320,000
20/04/2012 5,500 0.00 ■■ 0.00 5,500 5,700 5,300 16,500 90,750,000
19/04/2012 5,500 -0.20 ▼ -3.51 6,300 6,300 5,500 20,200 111,100,000
18/04/2012 5,700 0.00 ■■ 0.00 6,000 6,000 5,700 57,200 326,040,000
17/04/2012 5,700 0.30 ▲ 5.56 5,700 5,700 5,600 84,700 482,790,000
16/04/2012 5,400 0.30 ▲ 5.88 5,100 5,400 5,100 37,200 200,880,000
13/04/2012 5,100 -0.30 ▼ -5.56 5,200 5,200 5,100 8,700 44,370,000
12/04/2012 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 5,300 28,620,000
11/04/2012 5,300 0.00 ■■ 0.00 5,200 5,400 5,200 12,100 64,130,000
10/04/2012 5,300 0.10 ▲ 1.92 5,200 5,400 4,900 43,300 229,490,000
09/04/2012 5,200 0.20 ▲ 4.00 5,100 5,200 5,100 5,600 29,120,000
06/04/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
05/04/2012 5,000 -0.10 ▼ -1.96 4,900 5,100 4,900 11,000 55,000,000
04/04/2012 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 7,300 37,230,000
03/04/2012 5,200 0.00 ■■ 0.00 5,000 5,200 4,900 3,900 20,280,000
30/03/2012 5,200 -0.10 ▼ -1.89 5,000 5,200 5,000 2,700 14,040,000
29/03/2012 5,300 0.00 ■■ 0.00 5,400 5,400 5,200 12,400 65,720,000
28/03/2012 5,300 0.00 ■■ 0.00 5,400 5,400 5,000 6,500 34,450,000
27/03/2012 5,300 -0.30 ▼ -5.36 5,600 5,800 5,300 18,300 96,990,000
26/03/2012 5,600 0.30 ▲ 5.66 5,500 5,600 5,500 35,300 197,680,000
23/03/2012 5,300 0.10 ▲ 1.92 5,300 5,300 5,200 9,800 51,940,000
22/03/2012 5,200 0.10 ▲ 1.96 5,000 5,300 5,000 10,800 56,160,000
21/03/2012 5,100 0.30 ▲ 6.25 5,000 5,100 4,900 16,800 85,680,000
20/03/2012 4,800 -0.20 ▼ -4.00 4,700 4,800 4,700 1,000 4,800,000
19/03/2012 5,000 0.00 ■■ 0.00 4,900 5,100 4,800 6,300 31,500,000
16/03/2012 5,000 -0.20 ▼ -3.85 5,100 5,200 5,000 20,300 101,500,000
15/03/2012 5,200 0.20 ▲ 4.00 4,900 5,200 4,900 12,700 66,040,000
14/03/2012 5,000 0.10 ▲ 2.04 5,100 5,200 5,000 6,700 33,500,000
13/03/2012 4,900 -0.20 ▼ -3.92 5,200 5,400 4,900 50,100 245,490,000
12/03/2012 5,100 0.10 ▲ 2.00 5,300 5,400 4,900 15,000 76,500,000
09/03/2012 5,000 -0.20 ▼ -3.85 5,200 5,300 5,000 10,300 51,500,000
08/03/2012 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 24,000 124,800,000
07/03/2012 5,400 -0.10 ▼ -1.82 5,400 5,600 5,400 9,600 51,840,000
06/03/2012 5,500 0.00 ■■ 0.00 5,800 5,800 5,400 25,300 139,150,000
05/03/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 10,200 56,100,000
02/03/2012 5,300 0.40 ▲ 8.16 5,000 5,300 5,000 53,700 284,610,000
01/03/2012 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 13,900 68,110,000
29/02/2012 4,900 -0.10 ▼ -2.00 4,900 5,100 4,900 26,700 130,830,000
28/02/2012 5,000 -0.10 ▼ -1.96 5,300 5,300 5,000 26,600 133,000,000
27/02/2012 5,100 0.30 ▲ 6.25 4,900 5,100 4,900 35,800 182,580,000
24/02/2012 4,800 0.00 ■■ 0.00 5,000 5,100 4,500 26,300 126,240,000
23/02/2012 4,800 0.20 ▲ 4.35 4,800 4,800 4,700 25,200 120,960,000
22/02/2012 4,600 0.30 ▲ 6.98 4,400 4,600 4,400 21,600 99,360,000
21/02/2012 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 5,600 24,080,000
20/02/2012 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 22,200 95,460,000
17/02/2012 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 31,200 131,040,000
16/02/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 9,000 36,000,000
15/02/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 6,300 25,200,000
14/02/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,100 20,400,000
13/02/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 4,000 16,000,000
10/02/2012 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 7,000 28,000,000
09/02/2012 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 2,500 10,500,000
08/02/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,100 16,600 69,720,000
07/02/2012 4,000 -0.30 ▼ -6.98 4,200 4,200 4,000 25,500 102,000,000
06/02/2012 4,300 -0.10 ▼ -2.27 4,200 4,300 4,200 2,100 9,030,000
03/02/2012 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 5,500 24,200,000
02/02/2012 4,500 0.10 ▲ 2.27 4,300 4,500 4,300 13,500 60,750,000
01/02/2012 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 13,700 60,280,000
31/01/2012 4,400 0.10 ▲ 2.33 4,300 4,600 4,300 60,000 264,000,000
30/01/2012 4,300 0.10 ▲ 2.38 4,200 4,400 4,200 14,400 61,920,000
20/01/2012 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 8,600 36,120,000
19/01/2012 4,100 0.10 ▲ 2.50 4,000 4,200 4,000 24,000 98,400,000
18/01/2012 4,000 0.00 ■■ 0.00 4,500 4,500 4,000 14,400 57,600,000
17/01/2012 4,000 -0.20 ▼ -4.76 4,400 4,400 4,000 8,700 34,800,000
16/01/2012 4,200 0.20 ▲ 5.00 4,400 4,400 4,000 24,800 104,160,000
13/01/2012 4,000 -0.10 ▼ -2.44 4,400 4,400 4,000 23,900 95,600,000
12/01/2012 4,100 -0.30 ▼ -6.82 4,500 4,500 4,100 49,500 202,950,000
11/01/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 100 440,000
10/01/2012 4,400 0.20 ▲ 4.76 4,400 5,000 4,400 44,300 194,920,000
09/01/2012 4,200 0.10 ▲ 2.44 4,700 4,800 4,200 33,600 141,120,000
06/01/2012 4,100 0.10 ▲ 2.50 4,400 4,500 4,000 22,300 91,430,000
05/01/2012 4,000 0.00 ■■ 0.00 4,200 4,400 4,000 29,400 117,600,000
04/01/2012 4,000 0.00 ■■ 0.00 4,400 4,500 4,000 21,800 87,200,000
03/01/2012 4,000 -0.10 ▼ -2.44 4,500 4,500 4,000 16,700 66,800,000
30/12/2011 4,100 0.00 ■■ 0.00 4,100 4,300 4,100 12,600 51,660,000
29/12/2011 4,100 -0.30 ▼ -6.82 4,500 4,500 4,100 6,400 26,240,000
28/12/2011 4,400 0.10 ▲ 2.33 4,500 4,500 4,000 12,000 52,800,000
27/12/2011 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 100 430,000
26/12/2011 4,200 0.20 ▲ 5.00 4,200 4,600 4,200 7,900 33,180,000
23/12/2011 4,000 -0.30 ▼ -6.98 4,500 4,600 4,000 10,900 43,600,000
22/12/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 100 430,000
21/12/2011 4,300 -0.30 ▼ -6.52 4,300 4,700 4,300 16,800 72,240,000
20/12/2011 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 13,700 63,020,000
19/12/2011 4,700 0.00 ■■ 0.00 4,400 4,700 4,400 13,800 64,860,000
16/12/2011 4,700 0.20 ▲ 4.44 4,400 4,700 4,400 11,400 53,580,000
15/12/2011 4,500 0.30 ▲ 7.14 4,800 4,800 4,500 900 4,050,000
14/12/2011 4,200 0.10 ▲ 2.44 4,800 4,800 4,200 12,700 53,340,000
13/12/2011 4,100 -0.30 ▼ -6.82 4,600 4,600 4,100 13,000 53,300,000
12/12/2011 4,400 -0.30 ▼ -6.38 4,400 4,400 4,400 5,400 23,760,000
09/12/2011 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 100 470,000
08/12/2011 5,000 -0.30 ▼ -5.66 5,000 5,000 5,000 900 4,500,000
07/12/2011 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
06/12/2011 5,300 0.10 ▲ 1.92 5,400 5,400 4,800 6,700 35,510,000
05/12/2011 5,200 0.20 ▲ 4.00 5,300 5,300 4,900 3,100 16,120,000
02/12/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 500 2,500,000
01/12/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 500 2,500,000
30/11/2011 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 100 500,000
29/11/2011 4,800 -0.10 ▼ -2.04 5,000 5,000 4,600 3,200 15,360,000
28/11/2011 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 200 980,000
25/11/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,000 4,700,000
24/11/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 500 2,350,000
23/11/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 2,000 9,400,000
22/11/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,700 7,990,000
21/11/2011 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 3,300 15,510,000
18/11/2011 4,700 -0.30 ▼ -6.00 4,800 4,800 4,700 6,000 28,200,000
17/11/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,200 6,000,000
16/11/2011 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 900 4,500,000
15/11/2011 4,900 0.20 ▲ 4.26 4,800 4,900 4,800 5,600 27,440,000
14/11/2011 4,700 -0.30 ▼ -6.00 4,800 4,800 4,700 9,300 43,710,000
11/11/2011 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 1,000 5,000,000
10/11/2011 4,900 -0.30 ▼ -5.77 5,200 5,200 4,900 7,200 35,280,000
09/11/2011 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 4,400 22,880,000
08/11/2011 5,000 -0.10 ▼ -1.96 4,900 5,100 4,800 4,600 23,000,000
07/11/2011 5,100 -0.10 ▼ -1.92 5,300 5,300 5,100 2,500 12,750,000
04/11/2011 5,200 -0.10 ▼ -1.89 5,200 5,300 5,100 7,300 37,960,000
03/11/2011 5,300 -0.10 ▼ -1.85 5,300 5,300 5,300 1,100 5,830,000
02/11/2011 5,400 0.10 ▲ 1.89 5,500 5,500 5,400 1,100 5,940,000
01/11/2011 5,300 0.00 ■■ 0.00 5,500 5,500 5,200 7,700 40,810,000
31/10/2011 5,300 -0.20 ▼ -3.64 5,400 5,400 5,300 7,200 38,160,000
28/10/2011 5,500 0.60 ▲ 12.24 5,400 5,500 5,400 7,300 40,150,000
27/10/2011 4,900 -0.10 ▼ -2.00 5,000 5,300 4,900 5,300 25,970,000
26/10/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,300 6,500,000
25/10/2011 5,000 -0.30 ▼ -5.66 5,400 5,400 5,000 2,200 11,000,000
24/10/2011 5,300 -0.10 ▼ -1.85 5,600 5,600 5,300 900 4,770,000
21/10/2011 5,400 0.20 ▲ 3.85 5,500 5,500 5,200 2,400 12,960,000
20/10/2011 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 100 520,000
19/10/2011 5,000 -0.10 ▼ -1.96 4,800 5,400 4,800 5,800 29,000,000
18/10/2011 5,100 -0.30 ▼ -5.56 5,200 5,200 5,100 8,300 42,330,000
17/10/2011 5,400 -0.20 ▼ -3.57 5,500 5,500 5,400 4,900 26,460,000
14/10/2011 5,600 -0.10 ▼ -1.75 5,800 5,800 5,600 1,200 6,720,000
13/10/2011 5,700 0.10 ▲ 1.79 5,400 5,700 5,400 2,100 11,970,000
12/10/2011 5,600 -0.40 ▼ -6.67 6,100 6,100 5,600 10,400 58,240,000
11/10/2011 6,000 -0.60 ▼ -9.09 6,100 6,100 6,000 9,000 54,000,000
10/10/2011 6,600 0.20 ▲ 3.12 5,900 6,600 5,900 21,900 144,540,000
07/10/2011 6,400 0.20 ▲ 3.23 6,400 6,400 5,900 5,500 35,200,000
06/10/2011 6,200 0.40 ▲ 6.90 6,000 6,200 5,900 5,100 31,620,000
05/10/2011 5,800 0.10 ▲ 1.75 5,900 5,900 5,800 600 3,480,000
04/10/2011 5,700 0.30 ▲ 5.56 5,700 5,700 5,400 4,900 27,930,000
03/10/2011 5,400 -0.30 ▼ -5.26 5,500 5,500 5,400 6,700 36,180,000
30/09/2011 5,700 -0.20 ▼ -3.39 5,600 5,900 5,600 4,400 25,080,000
29/09/2011 5,900 -0.40 ▼ -6.35 6,100 6,100 5,900 9,100 53,690,000
28/09/2011 6,300 0.00 ■■ 0.00 6,000 6,300 6,000 800 5,040,000
27/09/2011 6,300 0.10 ▲ 1.61 6,300 6,300 6,300 0 0
26/09/2011 6,200 -0.10 ▼ -1.59 6,500 6,500 6,200 5,900 36,580,000
23/09/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,800 11,340,000
22/09/2011 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 2,200 13,860,000
21/09/2011 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 5,100 30,600,000
20/09/2011 6,000 -0.40 ▼ -6.25 6,200 6,200 6,000 5,700 34,200,000
19/09/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,000 17,700 113,280,000
16/09/2011 6,400 -0.40 ▼ -5.88 6,400 6,700 6,400 26,800 171,520,000
15/09/2011 6,800 -0.30 ▼ -4.23 7,300 7,300 6,800 46,000 312,800,000
14/09/2011 7,100 0.10 ▲ 1.43 7,400 7,400 7,000 47,800 339,380,000
13/09/2011 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 49,800 348,600,000
12/09/2011 6,900 0.30 ▲ 4.55 6,500 6,900 6,400 30,900 213,210,000
09/09/2011 6,600 0.20 ▲ 3.12 6,500 6,600 6,200 10,300 67,980,000
08/09/2011 6,400 0.40 ▲ 6.67 6,300 6,400 6,200 20,100 128,640,000
07/09/2011 6,000 0.30 ▲ 5.26 5,900 6,000 5,900 14,600 87,600,000
06/09/2011 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 36,900 210,330,000
05/09/2011 5,700 0.00 ■■ 0.00 5,900 6,000 5,400 25,200 143,640,000
01/09/2011 5,700 0.30 ▲ 5.56 5,600 5,700 5,400 24,900 141,930,000
31/08/2011 5,400 0.00 ■■ 0.00 5,500 5,600 5,300 4,800 25,920,000
30/08/2011 5,400 0.20 ▲ 3.85 5,500 5,500 5,400 39,900 215,460,000
29/08/2011 5,200 0.20 ▲ 4.00 5,200 5,300 5,000 19,000 98,800,000
26/08/2011 5,000 -0.20 ▼ -3.85 5,100 5,100 5,000 6,600 33,000,000
25/08/2011 5,200 -0.10 ▼ -1.89 5,100 5,200 5,100 4,200 21,840,000
24/08/2011 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 9,100 48,230,000
23/08/2011 5,000 -0.30 ▼ -5.66 5,400 5,400 5,000 4,300 21,500,000
22/08/2011 5,300 0.40 ▲ 8.16 5,300 5,300 5,200 10,100 53,530,000
19/08/2011 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 8,100 39,690,000
18/08/2011 5,100 0.00 ■■ 0.00 5,400 5,400 5,000 8,100 41,310,000
17/08/2011 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 1,300 6,630,000
16/08/2011 5,000 -0.10 ▼ -1.96 4,800 5,100 4,800 5,400 27,000,000
15/08/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 700 3,570,000
12/08/2011 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 13,700 69,870,000
11/08/2011 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 900 4,590,000
10/08/2011 5,000 0.00 ■■ 0.00 4,800 5,100 4,800 2,400 12,000,000
09/08/2011 5,000 -0.30 ▼ -5.66 5,000 5,000 5,000 14,400 72,000,000
08/08/2011 5,300 0.10 ▲ 1.92 5,300 5,300 5,300 100 530,000
05/08/2011 5,200 -0.10 ▼ -1.89 5,400 5,400 5,100 4,800 24,960,000
04/08/2011 5,300 -0.20 ▼ -3.64 5,500 5,500 5,000 24,900 131,970,000
03/08/2011 5,500 0.00 ■■ 0.00 5,100 5,500 5,100 6,300 34,650,000
02/08/2011 5,500 0.10 ▲ 1.85 5,100 5,600 5,100 4,500 24,750,000
01/08/2011 5,400 0.10 ▲ 1.89 5,600 5,600 5,000 37,400 201,960,000
29/07/2011 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 100 530,000
28/07/2011 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 600 3,300,000
27/07/2011 5,500 0.30 ▲ 5.77 5,600 5,700 5,500 3,300 18,150,000
26/07/2011 5,200 -0.20 ▼ -3.70 5,700 5,700 5,200 13,700 71,240,000
25/07/2011 5,400 -0.10 ▼ -1.82 5,400 5,700 5,400 6,600 35,640,000
22/07/2011 5,500 -0.40 ▼ -6.78 6,100 6,100 5,500 9,900 54,450,000
21/07/2011 5,900 -0.30 ▼ -4.84 6,000 6,000 5,800 4,300 25,370,000
20/07/2011 6,200 -0.20 ▼ -3.12 6,100 6,300 6,100 7,300 45,260,000
19/07/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 2,000 12,800,000
18/07/2011 6,400 -0.40 ▼ -5.88 6,400 6,400 6,400 100 640,000
15/07/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
14/07/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
13/07/2011 6,800 0.20 ▲ 3.03 6,800 6,800 6,800 100 680,000
12/07/2011 6,600 0.20 ▲ 3.12 6,600 6,600 6,300 6,400 42,240,000
11/07/2011 6,400 -0.30 ▼ -4.48 6,600 6,600 6,400 2,100 13,440,000
08/07/2011 6,700 0.10 ▲ 1.52 6,700 6,900 6,300 8,000 53,600,000
07/07/2011 6,600 0.40 ▲ 6.45 6,600 6,800 6,400 4,500 29,700,000
06/07/2011 6,200 -0.40 ▼ -6.06 6,700 6,700 6,200 4,300 26,660,000
05/07/2011 6,600 0.00 ■■ 0.00 6,800 6,900 6,500 14,600 96,360,000
04/07/2011 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 100 660,000
01/07/2011 6,500 -0.30 ▼ -4.41 6,500 6,500 6,500 7,500 48,750,000
30/06/2011 6,800 -0.10 ▼ -1.45 7,000 7,000 6,800 300 2,040,000
29/06/2011 6,900 0.30 ▲ 4.55 6,600 7,000 6,600 3,000 20,700,000
28/06/2011 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 600 3,960,000
27/06/2011 6,700 0.30 ▲ 4.69 6,800 6,800 6,700 200 1,340,000
24/06/2011 6,400 -0.10 ▼ -1.54 6,700 6,700 6,300 8,700 55,680,000
23/06/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 4,300 27,950,000
22/06/2011 6,500 -0.50 ▼ -7.14 7,200 7,200 6,500 2,200 14,300,000
21/06/2011 7,000 0.20 ▲ 2.94 6,900 7,000 6,400 6,400 44,800,000
20/06/2011 6,800 -0.50 ▼ -6.85 6,900 6,900 6,800 8,200 55,760,000
17/06/2011 7,300 -0.10 ▼ -1.35 7,300 7,400 7,300 4,300 31,390,000
16/06/2011 7,400 -0.50 ▼ -6.33 7,900 7,900 7,400 5,300 39,220,000
15/06/2011 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 100 790,000
14/06/2011 7,800 -0.50 ▼ -6.02 8,300 8,700 7,800 32,900 256,620,000
13/06/2011 8,300 0.40 ▲ 5.06 7,900 8,400 7,900 26,300 218,290,000
10/06/2011 7,900 0.60 ▲ 8.22 7,800 7,900 7,700 57,500 454,250,000
09/06/2011 7,300 -0.20 ▼ -2.67 7,300 7,700 7,300 25,900 189,070,000
08/06/2011 7,500 0.00 ■■ 0.00 7,800 7,900 7,500 3,300 24,750,000
07/06/2011 8,400 0.50 ▲ 6.33 8,000 8,400 7,800 28,500 239,400,000
06/06/2011 7,900 0.20 ▲ 2.60 8,000 8,100 7,800 13,000 102,700,000
03/06/2011 7,700 0.50 ▲ 6.94 7,600 7,700 7,600 32,400 249,480,000
02/06/2011 7,200 0.30 ▲ 4.35 7,200 7,200 7,000 39,700 285,840,000
01/06/2011 6,900 0.40 ▲ 6.15 6,700 6,900 6,700 10,800 74,520,000
31/05/2011 6,500 -0.30 ▼ -4.41 7,000 7,000 6,500 11,800 76,700,000
30/05/2011 6,800 -0.40 ▼ -5.56 7,600 7,700 6,800 12,400 84,320,000
27/05/2011 7,200 0.40 ▲ 5.88 7,200 7,300 6,900 19,000 136,800,000
26/05/2011 6,800 -0.10 ▼ -1.45 6,500 7,300 6,500 21,500 146,200,000
25/05/2011 6,900 -0.30 ▼ -4.17 7,400 7,400 6,900 4,400 30,360,000
24/05/2011 7,200 0.00 ■■ 0.00 7,700 7,700 7,200 300 2,160,000
23/05/2011 7,200 0.00 ■■ 0.00 7,700 7,700 7,200 1,700 12,240,000
20/05/2011 7,200 -0.10 ▼ -1.37 6,900 7,600 6,900 4,400 31,680,000
19/05/2011 7,300 -0.20 ▼ -2.67 7,900 7,900 7,300 2,400 17,520,000
18/05/2011 7,500 -0.30 ▼ -3.85 7,800 7,800 7,500 1,800 13,500,000
17/05/2011 7,800 -0.50 ▼ -6.02 8,100 8,100 7,800 15,800 123,240,000
16/05/2011 8,300 -0.20 ▼ -2.35 8,600 8,600 8,300 4,700 39,010,000
13/05/2011 8,500 -0.80 ▼ -8.60 8,600 8,900 8,500 12,400 105,400,000
12/05/2011 9,300 0.10 ▲ 1.09 9,300 9,300 8,800 2,200 20,460,000
11/05/2011 9,200 -0.10 ▼ -1.08 9,100 9,200 9,000 3,500 32,200,000
10/05/2011 9,300 -0.20 ▼ -2.11 9,800 9,900 8,900 4,400 40,920,000
09/05/2011 9,500 0.60 ▲ 6.74 9,700 9,700 8,600 6,400 60,800,000
06/05/2011 8,900 -0.40 ▼ -4.30 8,900 9,800 8,900 5,400 48,060,000
05/05/2011 9,300 -0.70 ▼ -7.00 9,500 9,500 9,300 5,500 51,150,000
04/05/2011 10,000 0.60 ▲ 6.38 9,900 10,000 9,900 200 2,000,000
29/04/2011 9,400 -0.20 ▼ -2.08 9,400 10,000 9,400 14,600 137,240,000
28/04/2011 9,600 -0.70 ▼ -6.80 9,900 10,100 9,600 12,900 123,840,000
27/04/2011 10,300 0.00 ■■ 0.00 10,500 10,700 9,900 7,700 79,310,000
26/04/2011 10,300 -0.40 ▼ -3.74 10,500 10,500 10,200 19,400 199,820,000
25/04/2011 10,700 0.30 ▲ 2.88 10,900 11,000 10,700 10,300 110,210,000
22/04/2011 10,400 -0.30 ▼ -2.80 10,900 11,100 10,300 6,500 67,600,000
21/04/2011 10,700 0.30 ▲ 2.88 10,500 10,700 10,300 6,100 65,270,000
20/04/2011 10,400 0.10 ▲ 0.97 10,600 10,600 10,100 14,300 148,720,000
19/04/2011 10,300 -0.50 ▼ -4.63 11,000 11,000 10,300 29,800 306,940,000
18/04/2011 10,800 -0.70 ▼ -6.09 10,900 11,000 10,800 21,600 233,280,000
15/04/2011 11,500 0.10 ▲ 0.88 11,800 11,800 11,300 6,800 78,200,000
14/04/2011 11,400 -0.40 ▼ -3.39 12,000 12,000 11,400 6,100 69,540,000
13/04/2011 11,800 -0.10 ▼ -0.84 12,000 12,000 11,500 13,800 162,840,000
08/04/2011 11,900 0.00 ■■ 0.00 11,600 11,900 11,600 12,800 152,320,000
07/04/2011 11,900 -0.30 ▼ -2.46 12,300 12,300 11,800 17,100 203,490,000
06/04/2011 12,200 0.40 ▲ 3.39 12,300 12,500 12,200 7,700 93,940,000
05/04/2011 11,800 -0.20 ▼ -1.67 12,300 12,300 11,800 4,600 54,280,000
04/04/2011 12,000 -0.30 ▼ -2.44 12,800 12,800 12,000 27,800 333,600,000
01/04/2011 12,300 0.50 ▲ 4.24 12,500 12,500 11,900 9,100 111,930,000
31/03/2011 11,800 0.20 ▲ 1.72 12,100 12,300 11,400 17,300 204,140,000
30/03/2011 11,600 -0.40 ▼ -3.33 11,800 12,000 11,400 44,900 520,840,000
29/03/2011 12,000 -0.40 ▼ -3.23 12,300 12,600 11,700 30,900 370,800,000
28/03/2011 12,400 -0.10 ▼ -0.80 12,400 12,700 11,900 19,400 240,560,000
25/03/2011 12,500 -0.80 ▼ -6.02 13,300 13,300 12,500 13,300 166,250,000
24/03/2011 13,300 0.60 ▲ 4.72 12,500 13,300 12,500 96,500 1,283,450,000
23/03/2011 12,700 0.00 ■■ 0.00 13,200 13,200 12,100 13,900 176,530,000
22/03/2011 12,700 0.60 ▲ 4.96 12,800 12,800 12,400 69,600 883,920,000
21/03/2011 12,100 0.40 ▲ 3.42 12,000 12,100 11,600 38,900 470,690,000
18/03/2011 11,700 0.60 ▲ 5.41 11,300 11,700 11,100 23,700 277,290,000
17/03/2011 11,100 0.20 ▲ 1.83 11,200 11,500 11,000 15,000 166,500,000
16/03/2011 10,900 -0.40 ▼ -3.54 11,500 11,600 10,800 15,700 171,130,000
15/03/2011 11,300 0.00 ■■ 0.00 11,800 11,800 10,800 4,000 45,200,000
14/03/2011 11,300 -0.70 ▼ -5.83 12,700 12,700 11,200 25,800 291,540,000
11/03/2011 12,000 0.70 ▲ 6.19 11,900 12,000 11,900 38,200 458,400,000
10/03/2011 11,300 0.80 ▲ 7.62 10,900 11,300 10,900 19,600 221,480,000
09/03/2011 10,500 -0.50 ▼ -4.55 10,900 10,900 10,500 9,300 97,650,000
08/03/2011 11,000 0.00 ■■ 0.00 11,500 11,500 11,000 4,900 53,900,000
07/03/2011 11,000 -0.40 ▼ -3.51 11,100 11,100 11,000 5,100 56,100,000
04/03/2011 11,400 0.50 ▲ 4.59 11,600 11,600 11,000 3,200 36,480,000
03/03/2011 10,900 -0.60 ▼ -5.22 11,400 11,400 10,900 12,700 138,430,000
02/03/2011 11,500 -1.20 ▼ -9.45 11,900 11,900 11,500 22,800 262,200,000
01/03/2011 12,700 0.00 ■■ 0.00 12,900 12,900 12,100 9,500 120,650,000
28/02/2011 12,700 -0.10 ▼ -0.78 13,300 13,300 12,600 8,200 104,140,000
25/02/2011 12,800 0.80 ▲ 6.67 12,700 12,800 12,100 11,500 147,200,000
24/02/2011 12,000 -0.80 ▼ -6.25 12,300 12,300 11,700 15,800 189,600,000
23/02/2011 12,800 0.40 ▲ 3.23 13,000 13,000 12,000 20,100 257,280,000
22/02/2011 12,400 -0.70 ▼ -5.34 12,300 13,200 12,200 35,100 435,240,000
21/02/2011 13,100 -0.70 ▼ -5.07 13,600 13,600 13,100 23,100 302,610,000
18/02/2011 13,800 -0.40 ▼ -2.82 14,300 14,300 13,800 14,200 195,960,000
17/02/2011 14,200 -0.20 ▼ -1.39 14,200 14,200 14,000 14,800 210,160,000
16/02/2011 14,400 -0.20 ▼ -1.37 15,600 15,600 14,200 22,200 319,680,000
15/02/2011 14,600 -0.40 ▼ -2.67 15,100 15,100 14,500 12,100 176,660,000
14/02/2011 15,000 0.40 ▲ 2.74 16,000 16,000 14,800 25,300 379,500,000
11/02/2011 14,600 0.00 ■■ 0.00 14,700 15,400 14,600 13,800 201,480,000
10/02/2011 14,600 -0.50 ▼ -3.31 14,700 15,400 14,600 18,100 264,260,000
09/02/2011 15,100 -1.20 ▼ -7.36 16,000 16,400 15,000 20,300 306,530,000
08/02/2011 16,300 0.20 ▲ 1.24 17,300 17,300 15,400 16,300 265,690,000
28/01/2011 16,100 -0.10 ▼ -0.62 16,700 16,800 16,100 8,800 141,680,000
27/01/2011 16,200 0.20 ▲ 1.25 15,800 16,300 15,800 11,300 183,060,000
26/01/2011 16,000 -0.10 ▼ -0.62 15,200 16,100 15,000 29,200 467,200,000
25/01/2011 16,100 -0.80 ▼ -4.73 16,100 16,100 16,100 43,900 706,790,000
24/01/2011 16,900 -0.80 ▼ -4.52 18,100 19,200 16,900 25,300 427,570,000
21/01/2011 17,700 -0.80 ▼ -4.32 20,100 20,100 17,700 57,000 1,008,900,000
20/01/2011 18,500 -0.60 ▼ -3.14 20,200 20,200 18,000 44,500 823,250,000
19/01/2011 19,100 1.10 ▲ 6.11 17,900 19,100 17,900 58,800 1,123,080,000
18/01/2011 18,000 1.10 ▲ 6.51 18,000 18,000 17,000 227,400 4,093,200,000
17/01/2011 16,900 1.10 ▲ 6.96 16,900 16,900 16,900 18,200 307,580,000
14/01/2011 15,800 0.90 ▲ 6.04 15,100 15,800 15,100 104,400 1,649,520,000
13/01/2011 14,900 0.60 ▲ 4.20 14,500 15,000 14,500 2,700 40,230,000
12/01/2011 14,300 0.30 ▲ 2.14 14,200 14,300 14,200 13,000 185,900,000
11/01/2011 14,000 0.10 ▲ 0.72 14,100 14,300 14,000 10,600 148,400,000
10/01/2011 13,900 0.30 ▲ 2.21 14,400 14,700 13,800 8,500 118,150,000
07/01/2011 13,600 -0.30 ▼ -2.16 14,500 14,500 13,500 7,900 107,440,000
06/01/2011 13,900 -0.20 ▼ -1.42 14,000 14,000 13,900 1,900 26,410,000
05/01/2011 14,100 0.10 ▲ 0.71 14,100 14,300 13,700 3,100 43,710,000
04/01/2011 14,000 -0.20 ▼ -1.41 14,900 14,900 14,000 10,300 144,200,000
31/12/2010 14,200 -0.90 ▼ -5.96 15,000 15,000 14,100 7,400 105,080,000
30/12/2010 15,100 1.10 ▲ 7.86 15,100 15,100 15,100 300 4,530,000
29/12/2010 14,000 -0.90 ▼ -6.04 15,700 15,700 14,000 3,600 50,400,000
28/12/2010 14,900 0.90 ▲ 6.43 14,000 14,900 14,000 4,600 68,540,000
27/12/2010 14,000 -0.60 ▼ -4.11 15,500 15,500 13,600 48,700 681,800,000
24/12/2010 14,600 -0.40 ▼ -2.67 15,800 15,800 14,500 13,400 195,640,000
23/12/2010 15,000 -0.70 ▼ -4.46 16,600 16,600 15,000 42,300 634,500,000
22/12/2010 15,700 1.00 ▲ 6.80 15,700 15,700 15,700 36,900 579,330,000
21/12/2010 14,700 0.80 ▲ 5.76 14,700 14,700 14,600 10,300 151,410,000
20/12/2010 13,900 0.20 ▲ 1.46 13,900 13,900 13,400 20,700 287,730,000
17/12/2010 13,700 0.10 ▲ 0.74 12,700 13,700 12,700 17,100 234,270,000
16/12/2010 13,600 -1.60 ▼ -10.53 13,600 13,700 13,600 25,500 346,800,000
15/12/2010 15,200 0.30 ▲ 2.01 15,200 15,200 14,300 9,600 145,920,000
14/12/2010 14,900 -0.80 ▼ -5.10 15,000 16,000 14,900 20,100 299,490,000
13/12/2010 15,700 0.90 ▲ 6.08 15,800 15,800 15,400 38,500 604,450,000
10/12/2010 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 16,200 239,760,000
09/12/2010 14,800 0.20 ▲ 1.37 13,600 15,100 13,600 28,500 421,800,000
08/12/2010 14,600 -0.80 ▼ -5.19 14,600 14,600 14,600 10,700 156,220,000
07/12/2010 15,400 -1.10 ▼ -6.67 16,500 17,000 15,400 13,900 214,060,000
06/12/2010 16,500 1.00 ▲ 6.45 15,700 16,700 15,700 40,600 669,900,000
03/12/2010 15,500 -0.40 ▼ -2.52 17,200 17,200 15,300 40,600 629,300,000
02/12/2010 15,900 0.90 ▲ 6.00 15,900 16,500 14,700 15,600 248,040,000
01/12/2010 15,000 0.10 ▲ 0.67 15,900 15,900 15,000 46,000 690,000,000
30/11/2010 14,900 0.90 ▲ 6.43 14,500 14,900 14,500 23,600 351,640,000
29/11/2010 14,000 0.90 ▲ 6.87 13,900 14,000 13,900 27,900 390,600,000
26/11/2010 13,100 -0.10 ▼ -0.76 13,100 13,700 12,500 17,400 227,940,000
25/11/2010 13,200 0.40 ▲ 3.12 13,000 13,200 12,600 29,200 385,440,000
24/11/2010 12,800 -0.20 ▼ -1.54 12,300 12,800 12,200 9,400 120,320,000
23/11/2010 13,000 0.90 ▲ 7.44 12,900 13,000 12,900 5,800 75,400,000
22/11/2010 12,100 -0.70 ▼ -5.47 12,800 13,000 12,000 5,900 71,390,000
19/11/2010 12,800 -0.60 ▼ -4.48 13,700 13,700 12,600 21,000 268,800,000
18/11/2010 13,400 0.40 ▲ 3.08 13,400 13,600 13,200 12,500 167,500,000
17/11/2010 13,000 -0.40 ▼ -2.99 13,500 13,600 12,800 8,200 106,600,000
16/11/2010 13,400 0.40 ▲ 3.08 12,700 13,400 12,500 1,900 25,460,000
15/11/2010 13,000 0.00 ■■ 0.00 13,800 13,800 12,200 4,300 55,900,000
12/11/2010 13,000 -0.60 ▼ -4.41 14,200 14,200 12,900 10,400 135,200,000
11/11/2010 13,600 -0.90 ▼ -6.21 14,000 14,500 13,600 20,400 277,440,000
10/11/2010 14,500 0.30 ▲ 2.11 14,700 14,900 14,500 3,500 50,750,000
09/11/2010 14,200 -1.00 ▼ -6.58 15,200 15,200 14,100 42,100 597,820,000
08/11/2010 15,200 -0.70 ▼ -4.40 16,700 16,700 14,800 10,700 162,640,000
05/11/2010 15,900 0.90 ▲ 6.00 15,800 15,900 15,800 24,200 384,780,000
04/11/2010 15,000 0.30 ▲ 2.04 14,900 15,000 14,800 18,100 271,500,000
03/11/2010 14,700 -0.30 ▼ -2.00 14,800 14,800 13,800 21,100 310,170,000
02/11/2010 15,000 -0.60 ▼ -3.85 14,800 15,800 14,700 31,600 474,000,000
01/11/2010 15,600 -0.40 ▼ -2.50 17,800 17,800 15,600 18,700 291,720,000
29/10/2010 16,000 -1.10 ▼ -6.43 18,200 18,200 16,000 12,100 193,600,000
28/10/2010 17,100 -0.40 ▼ -2.29 17,100 17,100 17,100 8,600 147,060,000
27/10/2010 17,500 -0.70 ▼ -3.85 18,600 18,700 17,500 15,800 276,500,000
26/10/2010 18,200 1.30 ▲ 7.69 17,800 18,200 17,800 29,700 540,540,000
25/10/2010 16,900 -0.90 ▼ -5.06 18,700 18,700 16,900 18,700 316,030,000
22/10/2010 17,800 -0.40 ▼ -2.20 19,500 19,900 17,800 34,100 606,980,000
21/10/2010 18,200 0.00 ■■ 0.00 17,300 19,700 17,300 2,100 38,220,000
20/10/2010 18,200 -1.30 ▼ -6.67 18,200 19,900 18,200 2,800 50,960,000
19/10/2010 19,500 -1.90 ▼ -8.88 19,500 19,500 19,500 9,000 175,500,000
18/10/2010 21,400 -0.50 ▼ -2.28 22,200 22,200 19,900 6,900 147,660,000
15/10/2010 21,900 0.80 ▲ 3.79 21,900 21,900 21,000 2,600 56,940,000
14/10/2010 21,100 -1.20 ▼ -5.38 23,100 23,100 21,000 19,700 415,670,000
13/10/2010 22,300 0.50 ▲ 2.29 22,300 22,300 22,300 500 11,150,000
12/10/2010 21,800 -0.20 ▼ -0.91 23,000 23,000 20,700 4,400 95,920,000
11/10/2010 22,000 -1.50 ▼ -6.38 22,100 22,400 21,900 28,100 618,200,000
08/10/2010 23,500 -0.50 ▼ -2.08 23,500 23,600 23,500 3,700 86,950,000
07/10/2010 24,000 -1.40 ▼ -5.51 25,800 25,800 23,400 7,200 172,800,000
06/10/2010 25,400 0.90 ▲ 3.67 25,900 25,900 25,000 2,200 55,880,000
05/10/2010 24,500 0.10 ▲ 0.41 22,800 24,700 22,800 27,400 671,300,000
04/10/2010 24,400 -1.30 ▼ -5.06 27,400 27,400 24,400 24,800 605,120,000
01/10/2010 25,700 -1.80 ▼ -6.55 27,000 28,000 25,600 64,600 1,660,220,000
30/09/2010 27,500 -1.00 ▼ -3.51 28,000 28,000 27,500 29,400 808,500,000
29/09/2010 28,500 0.50 ▲ 1.79 29,900 29,900 28,500 400 11,400,000
28/09/2010 28,000 -1.70 ▼ -5.72 30,900 30,900 27,900 20,800 582,400,000
27/09/2010 29,700 -2.10 ▼ -6.60 33,000 33,000 29,700 75,600 2,245,320,000
24/09/2010 31,800 0.40 ▲ 1.27 32,000 32,000 31,800 5,500 174,900,000
23/09/2010 31,400 -1.30 ▼ -3.98 31,400 32,800 31,400 76,700 2,408,380,000
22/09/2010 32,700 -2.20 ▼ -6.30 35,600 35,900 32,700 17,000 555,900,000
21/09/2010 34,900 0.80 ▲ 2.35 36,400 36,400 34,100 39,100 1,364,590,000
20/09/2010 34,100 1.60 ▲ 4.92 34,000 34,100 34,000 53,600 1,827,760,000
17/09/2010 32,500 0.00 ■■ 0.00 35,900 35,900 29,400 117,200 3,809,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp