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 COMA 18
COMA 18 Joint Stock Company
Mã CK:      CIG      7.55      ▲ +0.37 (+4.90%)      (cập nhật 22:15 21/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.coma18.vn/
CIG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 7,550 0.37 ▲ 4.90 7,180 7,680 6,920 65,290 492,939,500
20/11/2024 7,180 -0.54 ▼ -7.52 7,720 7,720 7,180 78,790 565,712,200
19/11/2024 7,720 -0.58 ▼ -7.51 8,300 8,340 7,720 49,160 379,515,200
18/11/2024 8,300 0.00 ■■ 0.00 8,300 8,320 7,800 52,720 437,576,000
15/11/2024 8,300 -0.01 ▼ -0.12 8,310 8,520 8,230 44,820 372,006,000
14/11/2024 8,310 0.01 ▲ 0.12 8,300 8,500 8,230 41,390 343,950,900
13/11/2024 8,300 0.42 ▲ 5.06 7,880 8,430 7,890 62,870 521,821,000
12/11/2024 7,880 0.08 ▲ 1.02 7,800 8,000 7,800 44,570 351,211,600
11/11/2024 7,800 0.01 ▲ 0.13 7,790 8,080 7,300 85,720 668,616,000
08/11/2024 7,790 -0.58 ▼ -7.45 8,370 8,800 7,790 88,630 690,427,700
07/11/2024 8,370 0.54 ▲ 6.45 7,830 8,370 7,850 60,920 509,900,400
06/11/2024 7,830 -0.30 ▼ -3.83 8,130 8,260 7,600 88,450 692,563,500
05/11/2024 8,130 -0.61 ▼ -7.50 8,740 8,870 8,130 88,080 716,090,400
04/11/2024 8,740 0.52 ▲ 5.95 8,220 8,790 8,250 92,090 804,866,600
01/11/2024 8,220 0.53 ▲ 6.45 7,690 8,220 7,710 178,380 1,466,283,600
31/10/2024 7,690 0.50 ▲ 6.50 7,190 7,690 7,290 95,130 731,549,700
30/10/2024 7,190 0.47 ▲ 6.54 6,720 7,190 6,730 92,040 661,767,600
29/10/2024 6,720 -0.19 ▼ -2.83 6,910 7,240 6,430 61,900 415,968,000
28/10/2024 6,910 0.45 ▲ 6.51 6,460 6,910 6,500 87,310 603,312,100
25/10/2024 6,460 0.26 ▲ 4.02 6,200 6,550 6,240 43,120 278,555,200
24/10/2024 6,200 0.17 ▲ 2.74 6,030 6,450 5,900 56,540 350,548,000
23/10/2024 6,030 0.03 ▲ 0.50 6,000 6,120 5,700 32,220 194,286,600
22/10/2024 6,000 0.03 ▲ 0.50 5,970 6,290 5,970 58,690 352,140,000
21/10/2024 5,970 0.39 ▲ 6.53 5,580 5,970 5,570 67,550 403,273,500
18/10/2024 5,580 0.10 ▲ 1.79 5,480 5,580 5,400 38,180 213,044,400
17/10/2024 5,480 -0.29 ▼ -5.29 5,770 5,820 5,390 46,980 257,450,400
16/10/2024 5,770 -0.43 ▼ -7.45 6,200 6,500 5,770 60,320 348,046,400
15/10/2024 6,200 0.35 ▲ 5.65 5,850 6,250 5,890 73,790 457,498,000
14/10/2024 5,850 0.38 ▲ 6.50 5,470 5,850 5,480 26,760 156,546,000
11/10/2024 5,470 0.02 ▲ 0.37 5,450 5,550 5,450 11,690 63,944,300
10/10/2024 5,450 0.10 ▲ 1.83 5,350 5,460 5,330 13,160 71,722,000
09/10/2024 5,350 0.00 ■■ 0.00 5,350 5,430 5,300 7,280 38,948,000
08/10/2024 5,350 0.00 ■■ 0.00 5,350 5,400 5,300 9,300 49,755,000
07/10/2024 5,350 -0.13 ▼ -2.43 5,480 5,500 5,310 5,040 26,964,000
04/10/2024 5,480 -0.02 ▼ -0.36 5,500 5,500 5,350 4,470 24,495,600
03/10/2024 5,500 -0.02 ▼ -0.36 5,520 5,550 5,420 5,940 32,670,000
02/10/2024 5,520 0.01 ▲ 0.18 5,510 5,520 5,400 8,560 47,251,200
01/10/2024 5,510 0.06 ▲ 1.09 5,450 5,520 5,440 10,270 56,587,700
30/09/2024 5,450 0.00 ■■ 0.00 5,450 5,500 5,350 9,060 49,377,000
27/09/2024 5,450 0.05 ▲ 0.92 5,400 5,450 5,400 6,870 37,441,500
26/09/2024 5,400 -0.05 ▼ -0.93 5,450 5,470 5,400 8,250 44,550,000
25/09/2024 5,450 -0.01 ▼ -0.18 5,460 5,530 5,400 7,340 40,003,000
24/09/2024 5,460 0.00 ■■ 0.00 5,460 5,590 5,400 16,390 89,489,400
23/09/2024 5,460 0.00 ■■ 0.00 5,460 5,510 5,100 7,320 39,967,200
20/09/2024 5,460 0.15 ▲ 2.75 5,310 5,600 5,330 14,770 80,644,200
19/09/2024 5,310 0.00 ■■ 0.00 5,310 5,330 5,200 4,280 22,726,800
18/09/2024 5,310 0.04 ▲ 0.75 5,270 5,310 5,210 4,170 22,142,700
17/09/2024 5,270 0.00 ■■ 0.00 5,270 5,330 5,270 4,290 22,608,300
16/09/2024 5,270 0.02 ▲ 0.38 5,250 5,330 5,250 4,490 23,662,300
13/09/2024 5,250 -0.05 ▼ -0.95 5,300 5,300 5,200 5,410 28,402,500
12/09/2024 5,300 0.15 ▲ 2.83 5,150 5,300 5,150 6,660 35,298,000
11/09/2024 5,150 -0.15 ▼ -2.91 5,300 5,300 5,100 5,780 29,767,000
10/09/2024 5,300 -0.12 ▼ -2.26 5,420 5,450 5,300 4,550 24,115,000
09/09/2024 5,420 0.06 ▲ 1.11 5,360 5,420 5,300 10,700 57,994,000
06/09/2024 5,360 0.16 ▲ 2.99 5,200 5,360 5,200 13,220 70,859,200
05/09/2024 5,200 0.00 ■■ 0.00 5,200 5,280 5,200 6,000 31,200,000
04/09/2024 5,200 -0.06 ▼ -1.15 5,260 5,280 5,000 15,350 79,820,000
30/08/2024 5,260 0.01 ▲ 0.19 5,250 5,300 5,240 5,930 31,191,800
29/08/2024 5,250 -0.10 ▼ -1.90 5,350 5,370 5,100 4,840 25,410,000
28/08/2024 5,350 -0.02 ▼ -0.37 5,370 5,370 5,280 6,650 35,577,500
27/08/2024 5,370 0.00 ■■ 0.00 5,370 5,400 5,200 10,510 56,438,700
26/08/2024 5,370 -0.03 ▼ -0.56 5,400 5,420 5,300 10,530 56,546,100
23/08/2024 5,400 -0.07 ▼ -1.30 5,470 5,500 5,380 7,240 39,096,000
22/08/2024 5,470 0.00 ■■ 0.00 5,470 5,490 5,330 6,140 33,585,800
21/08/2024 5,470 0.02 ▲ 0.37 5,450 5,550 5,400 8,660 47,370,200
20/08/2024 5,450 0.00 ■■ 0.00 5,450 5,490 5,350 10,980 59,841,000
19/08/2024 5,450 -0.09 ▼ -1.65 5,540 5,600 5,390 8,660 47,197,000
16/08/2024 5,540 0.15 ▲ 2.71 5,390 5,730 5,370 17,330 96,008,200
15/08/2024 5,390 -0.01 ▼ -0.19 5,400 5,420 5,270 4,420 23,823,800
14/08/2024 5,400 0.02 ▲ 0.37 5,380 5,440 5,380 5,530 29,862,000
13/08/2024 5,380 0.03 ▲ 0.56 5,350 5,390 5,320 12,780 68,756,400
12/08/2024 5,350 -0.01 ▼ -0.19 5,360 5,380 5,250 5,400 28,890,000
09/08/2024 5,360 0.11 ▲ 2.05 5,250 5,380 5,250 17,650 94,604,000
08/08/2024 5,250 0.10 ▲ 1.90 5,150 5,250 5,150 6,350 33,337,500
07/08/2024 5,150 0.06 ▲ 1.17 5,090 5,160 5,090 7,390 38,058,500
06/08/2024 5,090 0.00 ■■ 0.00 5,090 5,160 5,000 6,740 34,306,600
05/08/2024 5,090 -0.20 ▼ -3.93 5,290 5,270 4,940 9,200 46,828,000
02/08/2024 5,290 -0.04 ▼ -0.76 5,330 5,330 5,150 6,880 36,395,200
01/08/2024 5,330 -0.11 ▼ -2.06 5,440 5,440 5,250 5,640 30,061,200
31/07/2024 5,440 0.28 ▲ 5.15 5,160 5,440 5,170 26,890 146,281,600
30/07/2024 5,160 0.08 ▲ 1.55 5,080 5,170 5,080 13,900 71,724,000
29/07/2024 5,080 0.02 ▲ 0.39 5,060 5,100 5,050 5,200 26,416,000
26/07/2024 5,060 0.02 ▲ 0.40 5,040 5,070 5,010 5,590 28,285,400
25/07/2024 5,040 0.01 ▲ 0.20 5,030 5,050 4,940 5,440 27,417,600
24/07/2024 5,030 0.04 ▲ 0.80 4,990 5,030 4,850 12,570 63,227,100
23/07/2024 4,990 -0.18 ▼ -3.61 5,170 5,170 4,810 7,230 36,077,700
22/07/2024 5,170 0.04 ▲ 0.77 5,130 5,170 4,950 6,630 34,277,100
19/07/2024 5,130 -0.10 ▼ -1.95 5,230 5,230 5,100 5,150 26,419,500
18/07/2024 5,230 0.00 ■■ 0.00 5,230 5,240 5,100 5,450 28,503,500
17/07/2024 5,230 -0.05 ▼ -0.96 5,280 5,280 5,080 5,890 30,804,700
16/07/2024 5,280 -0.07 ▼ -1.33 5,350 5,350 5,260 5,720 30,201,600
15/07/2024 5,350 0.00 ■■ 0.00 5,350 5,380 5,290 8,470 45,314,500
12/07/2024 5,350 0.17 ▲ 3.18 5,180 5,440 5,150 11,710 62,648,500
11/07/2024 5,180 0.02 ▲ 0.39 5,160 5,190 5,100 5,200 26,936,000
10/07/2024 5,160 0.11 ▲ 2.13 5,050 5,250 5,020 12,190 62,900,400
09/07/2024 5,050 0.02 ▲ 0.40 5,030 5,050 4,970 6,570 33,178,500
08/07/2024 5,030 -0.26 ▼ -5.17 5,290 5,300 4,920 8,990 45,219,700
05/07/2024 5,290 0.11 ▲ 2.08 5,180 5,370 5,180 12,670 67,024,300
04/07/2024 5,180 0.33 ▲ 6.37 4,850 5,180 4,790 29,290 151,722,200
03/07/2024 4,850 0.03 ▲ 0.62 4,820 4,850 4,820 4,580 22,213,000
02/07/2024 4,820 0.00 ■■ 0.00 4,820 4,870 4,700 6,130 29,546,600
01/07/2024 4,820 0.02 ▲ 0.41 4,800 4,820 4,500 4,640 22,364,800
28/06/2024 4,800 -0.05 ▼ -1.04 4,850 4,920 4,800 7,020 33,696,000
27/06/2024 4,850 0.00 ■■ 0.00 4,850 4,880 4,800 4,140 20,079,000
26/06/2024 4,850 0.00 ■■ 0.00 4,850 4,900 4,850 6,600 32,010,000
25/06/2024 4,850 -0.20 ▼ -4.12 5,050 5,100 4,850 19,760 95,836,000
24/06/2024 5,050 0.00 ■■ 0.00 5,050 5,110 5,030 10,560 53,328,000
21/06/2024 5,050 -0.05 ▼ -0.99 5,100 5,150 5,000 5,880 29,694,000
20/06/2024 5,100 -0.01 ▼ -0.20 5,110 5,130 5,070 5,100 26,010,000
19/06/2024 5,110 0.00 ■■ 0.00 5,110 5,130 5,060 6,420 32,806,200
18/06/2024 5,110 -0.04 ▼ -0.78 5,150 5,150 5,080 7,360 37,609,600
17/06/2024 5,150 -0.10 ▼ -1.94 5,250 5,230 5,150 13,760 70,864,000
14/06/2024 5,250 -0.05 ▼ -0.95 5,300 5,350 5,250 10,580 55,545,000
13/06/2024 5,300 0.15 ▲ 2.83 5,150 5,300 5,200 10,400 55,120,000
12/06/2024 5,150 0.07 ▲ 1.36 5,080 5,150 5,080 9,420 48,513,000
11/06/2024 5,080 0.00 ■■ 0.00 5,080 5,120 5,070 8,330 42,316,400
10/06/2024 5,080 0.00 ■■ 0.00 5,080 5,150 5,050 10,090 51,257,200
07/06/2024 5,080 0.00 ■■ 0.00 5,080 5,080 5,000 8,140 41,351,200
06/06/2024 5,080 -0.02 ▼ -0.39 5,100 5,150 5,070 7,780 39,522,400
05/06/2024 5,100 0.04 ▲ 0.78 5,060 5,130 5,050 11,390 58,089,000
04/06/2024 5,060 -0.07 ▼ -1.38 5,130 5,150 5,050 7,740 39,164,400
03/06/2024 5,130 0.00 ■■ 0.00 5,130 5,180 5,110 11,440 58,687,200
31/05/2024 5,130 -0.02 ▼ -0.39 5,150 5,200 5,050 9,290 47,657,700
30/05/2024 5,150 -0.13 ▼ -2.52 5,280 5,350 5,100 7,880 40,582,000
29/05/2024 5,280 0.22 ▲ 4.17 5,060 5,330 5,170 14,950 78,936,000
28/05/2024 5,060 0.11 ▲ 2.17 4,950 5,080 4,910 11,380 57,582,800
27/05/2024 4,950 -0.02 ▼ -0.40 4,970 4,970 4,900 7,620 37,719,000
24/05/2024 4,970 -0.37 ▼ -7.44 5,340 5,350 4,970 14,760 73,357,200
23/05/2024 5,340 0.03 ▲ 0.56 5,310 5,350 5,150 19,030 101,620,200
22/05/2024 5,310 -0.39 ▼ -7.34 5,700 5,710 5,310 19,120 101,527,200
21/05/2024 5,700 0.00 ■■ 0.00 5,700 5,730 5,310 16,920 96,444,000
20/05/2024 5,700 0.35 ▲ 6.14 5,350 5,710 5,500 24,010 136,857,000
17/05/2024 5,350 0.35 ▲ 6.54 5,000 5,350 5,000 66,970 358,289,500
16/05/2024 5,000 0.32 ▲ 6.40 4,680 5,000 5,000 12,660 63,300,000
15/05/2024 4,680 0.30 ▲ 6.41 4,380 4,680 4,680 15,670 73,335,600
14/05/2024 4,380 0.28 ▲ 6.39 4,100 4,380 4,100 12,450 54,531,000
13/05/2024 4,100 0.00 ■■ 0.00 4,100 4,120 4,070 10,970 44,977,000
10/05/2024 4,100 -0.10 ▼ -2.44 4,200 4,200 4,000 42,810,000 175,521,000,000
09/05/2024 4,200 -0.07 ▼ -1.67 4,270 4,270 4,200 13,010 54,642,000
08/05/2024 4,270 -0.03 ▼ -0.70 4,300 4,350 4,250 27,210 116,186,700
02/05/2024 4,580 -0.01 ▼ -0.22 4,590 4,600 4,500 5,110 23,403,800
26/04/2024 4,590 -0.01 ▼ -0.22 4,600 4,660 4,500 7,310 33,552,900
25/04/2024 4,600 -0.03 ▼ -0.65 4,630 4,700 4,500 7,400 34,040,000
24/04/2024 4,630 0.07 ▲ 1.51 4,560 4,630 4,580 5,270 24,400,100
23/04/2024 4,560 -0.04 ▼ -0.88 4,600 4,630 4,550 6,570 29,959,200
22/04/2024 4,600 0.05 ▲ 1.09 4,550 4,650 4,500 4,690 21,574,000
19/04/2024 4,550 -0.23 ▼ -5.05 4,780 4,780 4,450 17,920 81,536,000
17/04/2024 4,780 0.09 ▲ 1.88 4,690 5,010 4,550 9,850 47,083,000
16/04/2024 4,690 -0.34 ▼ -7.25 5,030 5,040 4,680 11,580 54,310,200
15/04/2024 5,030 -0.37 ▼ -7.36 5,400 5,550 5,030 25,570 128,617,100
12/04/2024 5,400 -0.11 ▼ -2.04 5,510 5,700 5,350 17,280 93,312,000
11/04/2024 5,510 -0.23 ▼ -4.17 5,740 5,730 5,510 17,090 94,165,900
10/04/2024 5,740 0.14 ▲ 2.44 5,600 5,840 5,500 6,340 36,391,600
09/04/2024 5,600 -0.09 ▼ -1.61 5,690 5,700 5,450 5,030 28,168,000
08/04/2024 5,690 0.00 ■■ 0.00 5,690 5,950 5,440 18,550 105,549,500
05/04/2024 5,600 -0.09 ▼ -1.61 5,690 5,690 5,500 4,030 22,568,000
04/04/2024 5,690 0.01 ▲ 0.18 5,680 5,720 5,660 7,230 41,138,700
03/04/2024 5,680 0.00 ■■ 0.00 5,680 5,680 5,560 10,180 57,822,400
02/04/2024 5,680 -0.16 ▼ -2.82 5,840 5,800 5,510 8,150 46,292,000
01/04/2024 5,840 -0.05 ▼ -0.86 5,890 5,880 5,760 7,090 41,405,600
29/03/2024 5,890 0.02 ▲ 0.34 5,870 5,930 5,460 13,500 79,515,000
28/03/2024 5,870 0.00 ■■ 0.00 5,870 5,880 5,460 9,330 54,767,100
27/03/2024 5,870 -0.02 ▼ -0.34 5,890 5,890 5,850 8,140 47,781,800
26/03/2024 5,890 0.00 ■■ 0.00 5,890 5,900 5,850 9,890 58,252,100
25/03/2024 5,890 0.00 ■■ 0.00 5,890 5,950 5,850 8,820 51,949,800
22/03/2024 5,890 -0.01 ▼ -0.17 5,900 5,950 5,700 10,690 62,964,100
21/03/2024 5,900 0.00 ■■ 0.00 5,900 5,900 5,860 11,520 67,968,000
20/03/2024 5,900 -0.01 ▼ -0.17 5,910 5,930 5,900 9,690 57,171,000
19/03/2024 5,910 0.00 ■■ 0.00 5,910 5,950 5,600 7,630 45,093,300
18/03/2024 5,910 -0.09 ▼ -1.52 6,000 6,020 5,900 16,580 97,987,800
15/03/2024 6,000 0.00 ■■ 0.00 6,000 6,010 5,920 8,810 52,860,000
14/03/2024 6,000 -0.01 ▼ -0.17 6,010 6,020 5,970 8,420 50,520,000
13/03/2024 6,010 0.01 ▲ 0.17 6,000 6,020 5,990 8,410 50,544,100
12/03/2024 6,000 0.00 ■■ 0.00 6,000 6,030 5,980 7,740 46,440,000
11/03/2024 6,000 0.00 ■■ 0.00 6,000 6,050 5,950 13,160 78,960,000
08/03/2024 6,000 -0.06 ▼ -1.00 6,060 6,060 6,000 8,210 49,260,000
07/03/2024 6,060 -0.04 ▼ -0.66 6,100 6,070 6,000 8,680 52,600,800
06/03/2024 6,040 -0.05 ▼ -0.83 6,090 6,090 6,000 6,760 40,830,400
05/03/2024 6,090 0.00 ■■ 0.00 6,090 6,100 6,010 10,450 63,640,500
04/03/2024 6,090 -0.01 ▼ -0.16 6,100 6,180 6,020 9,030 54,992,700
01/03/2024 6,100 -0.01 ▼ -0.16 6,110 6,150 6,000 13,350 81,435,000
29/02/2024 6,110 -0.05 ▼ -0.82 6,160 6,180 6,050 8,630 52,729,300
28/02/2024 6,160 -0.02 ▼ -0.32 6,180 6,200 6,130 9,480 58,396,800
27/02/2024 6,180 0.02 ▲ 0.32 6,160 6,180 6,120 11,030 68,165,400
26/02/2024 6,160 0.00 ■■ 0.00 6,160 6,200 6,140 9,260 57,041,600
23/02/2024 6,160 -0.04 ▼ -0.65 6,200 6,230 6,130 10,220 62,955,200
22/02/2024 6,200 0.03 ▲ 0.48 6,170 6,200 6,110 13,000 80,600,000
21/02/2024 6,170 -0.03 ▼ -0.49 6,200 6,200 6,130 7,560 46,645,200
20/02/2024 6,200 0.00 ■■ 0.00 6,200 6,200 6,070 8,290 51,398,000
19/02/2024 6,200 0.01 ▲ 0.16 6,190 6,200 6,140 9,190 56,978,000
16/02/2024 6,190 0.09 ▲ 1.45 6,100 6,200 6,090 9,800 60,662,000
15/02/2024 6,100 0.01 ▲ 0.16 6,090 6,150 6,050 9,370 57,157,000
07/02/2024 6,090 -0.01 ▼ -0.16 6,100 6,100 5,970 12,260 74,663,400
06/02/2024 6,100 -0.04 ▼ -0.66 6,140 6,200 6,030 8,220 50,142,000
05/02/2024 6,140 0.18 ▲ 2.93 5,960 6,350 5,900 20,600 126,484,000
02/02/2024 5,960 -0.02 ▼ -0.34 5,980 6,000 5,780 13,080 77,956,800
01/02/2024 5,980 -0.02 ▼ -0.33 6,000 6,000 5,850 8,090 48,378,200
31/01/2024 6,000 -0.03 ▼ -0.50 6,030 6,030 5,950 9,540 57,240,000
30/01/2024 6,030 0.04 ▲ 0.66 5,990 6,030 5,970 8,300 50,049,000
29/01/2024 5,990 -0.06 ▼ -1.00 6,050 6,100 5,770 8,230 49,297,700
19/01/2024 6,130 0.07 ▲ 1.14 6,060 6,150 6,000 10,420 63,874,600
18/01/2024 6,060 0.06 ▲ 0.99 6,000 6,100 5,880 11,370 68,902,200
17/01/2024 6,000 0.07 ▲ 1.17 5,930 6,000 5,930 8,820 52,920,000
16/01/2024 5,930 0.03 ▲ 0.51 5,900 5,960 5,700 14,120 83,731,600
15/01/2024 5,900 -0.20 ▼ -3.39 6,100 6,450 5,900 18,310 108,029,000
12/01/2024 6,100 -0.20 ▼ -3.28 6,300 6,400 6,000 14,460 88,206,000
11/01/2024 6,300 0.20 ▲ 3.17 6,100 6,300 6,150 10,620 66,906,000
10/01/2024 6,100 -0.11 ▼ -1.80 6,210 6,230 5,780 34,190 208,559,000
09/01/2024 6,210 -0.12 ▼ -1.93 6,330 6,350 6,200 13,080 81,226,800
08/01/2024 6,330 -0.07 ▼ -1.11 6,400 6,420 6,210 12,410 78,555,300
05/01/2024 6,400 -0.03 ▼ -0.47 6,430 6,430 6,370 9,560 61,184,000
04/01/2024 6,430 -0.03 ▼ -0.47 6,460 6,460 6,400 9,420 60,570,600
03/01/2024 6,460 0.02 ▲ 0.31 6,440 6,460 6,400 10,010 64,664,600
02/01/2024 6,440 -0.04 ▼ -0.62 6,480 6,490 6,400 11,860 76,378,400
29/12/2023 6,480 -0.05 ▼ -0.77 6,530 6,550 6,390 10,300 66,744,000
28/12/2023 6,530 0.00 ■■ 0.00 6,530 6,550 6,500 8,240 53,807,200
27/12/2023 6,530 0.02 ▲ 0.31 6,510 6,590 6,510 10,200 66,606,000
26/12/2023 6,510 0.01 ▲ 0.15 6,500 6,550 6,500 9,110 59,306,100
25/12/2023 6,500 0.00 ■■ 0.00 6,500 6,550 6,480 7,220 46,930,000
22/12/2023 6,500 0.01 ▲ 0.15 6,490 6,550 6,480 8,490 55,185,000
21/12/2023 6,490 -0.12 ▼ -1.85 6,610 6,610 6,400 9,030 58,604,700
20/12/2023 6,610 0.00 ■■ 0.00 6,610 6,620 6,400 8,240 54,466,400
19/12/2023 6,610 0.03 ▲ 0.45 6,580 6,610 6,500 8,630 57,044,300
18/12/2023 6,580 -0.08 ▼ -1.22 6,660 6,700 6,500 8,320 54,745,600
15/12/2023 6,660 -0.22 ▼ -3.30 6,880 6,950 6,660 9,660 64,335,600
14/12/2023 6,880 -0.12 ▼ -1.74 7,000 7,000 6,800 9,690 66,667,200
13/12/2023 6,880 -0.12 ▼ -1.74 7,000 0 0 8,170 56,209,600
12/12/2023 7,000 -0.04 ▼ -0.57 7,040 7,050 6,800 10,770 75,390,000
11/12/2023 7,040 0.00 ■■ 0.00 7,040 7,100 6,970 12,730 89,619,200
08/12/2023 7,040 0.17 ▲ 2.41 6,870 7,200 6,850 25,500 179,520,000
07/12/2023 6,870 -0.06 ▼ -0.87 6,930 7,100 6,850 10,300 70,761,000
06/12/2023 6,930 0.01 ▲ 0.14 6,920 6,950 6,900 9,540 66,112,200
05/12/2023 6,920 -0.01 ▼ -0.14 6,930 6,950 6,500 14,230 98,471,600
04/12/2023 6,930 0.13 ▲ 1.88 6,800 7,050 6,800 11,600 80,388,000
01/12/2023 6,800 -0.11 ▼ -1.62 6,910 6,930 6,500 12,200 82,960,000
30/11/2023 6,790 -0.12 ▼ -1.77 6,910 6,930 6,500 11,680 79,307,200
29/11/2023 6,910 0.12 ▲ 1.74 6,790 6,940 6,790 10,620 73,384,200
28/11/2023 6,790 0.03 ▲ 0.44 6,760 6,800 6,650 12,120 82,294,800
27/11/2023 6,760 -0.06 ▼ -0.89 6,820 6,870 6,700 10,790 72,940,400
24/11/2023 6,820 -0.01 ▼ -0.15 6,830 6,930 6,470 16,330 111,370,600
23/11/2023 6,830 0.44 ▲ 6.44 6,390 6,830 6,810 15,970 109,075,100
22/11/2023 6,390 0.41 ▲ 6.42 5,980 6,390 6,000 23,820 152,209,800
21/11/2023 5,980 0.03 ▲ 0.50 5,950 6,000 5,950 10,220 61,115,600
20/11/2023 5,950 -0.02 ▼ -0.34 5,970 5,970 5,610 7,730 45,993,500
17/11/2023 5,970 -0.03 ▼ -0.50 6,000 6,010 5,900 12,380 73,908,600
16/11/2023 6,000 0.00 ■■ 0.00 6,000 6,020 5,900 11,270 67,620,000
15/11/2023 6,000 0.07 ▲ 1.17 5,930 6,030 5,940 15,620 93,720,000
14/11/2023 5,930 0.08 ▲ 1.35 5,850 5,950 5,850 13,130 77,860,900
13/11/2023 5,850 -0.20 ▼ -3.42 6,050 6,050 5,830 16,610 97,168,500
10/11/2023 6,050 -0.05 ▼ -0.83 6,100 6,100 5,700 12,370 74,838,500
09/11/2023 6,100 0.10 ▲ 1.64 6,000 6,130 5,950 11,830 72,163,000
08/11/2023 6,000 0.16 ▲ 2.67 5,840 6,000 5,790 15,920 95,520,000
07/11/2023 5,840 0.01 ▲ 0.17 5,830 5,850 5,770 11,690 68,269,600
06/11/2023 5,830 0.18 ▲ 3.09 5,650 5,850 5,650 10,340 60,282,200
03/11/2023 5,650 -0.35 ▼ -6.19 6,000 6,000 5,650 11,890 67,178,500
02/11/2023 6,000 0.13 ▲ 2.17 5,870 6,000 5,870 11,360 68,160,000
01/11/2023 5,870 -0.08 ▼ -1.36 5,950 6,360 5,600 8,940 52,477,800
31/10/2023 5,950 -0.13 ▼ -2.18 6,080 6,110 5,800 11,250 66,937,500
30/10/2023 6,080 -0.07 ▼ -1.15 6,150 6,170 6,000 10,430 63,414,400
27/10/2023 6,150 0.05 ▲ 0.81 6,100 6,150 5,800 12,830 78,904,500
26/10/2023 6,100 -0.40 ▼ -6.56 6,500 6,520 6,050 14,140 86,254,000
25/10/2023 6,500 0.05 ▲ 0.77 6,450 6,550 6,440 11,210 72,865,000
24/10/2023 6,450 0.00 ■■ 0.00 6,450 6,450 6,400 12,360 79,722,000
23/10/2023 6,450 -0.05 ▼ -0.78 6,500 6,550 6,400 10,790 69,595,500
20/10/2023 6,500 0.25 ▲ 3.85 6,250 6,500 6,230 15,920 103,480,000
19/10/2023 6,250 -0.31 ▼ -4.96 6,560 6,570 6,250 11,970 74,812,500
18/10/2023 6,560 -0.03 ▼ -0.46 6,590 6,600 6,250 10,930 71,700,800
17/10/2023 6,590 0.03 ▲ 0.46 6,560 6,650 6,460 12,540 82,638,600
16/10/2023 6,560 -0.23 ▼ -3.51 6,790 6,820 6,500 11,290 74,062,400
13/10/2023 6,790 -0.10 ▼ -1.47 6,890 6,920 6,600 15,450 104,905,500
12/10/2023 6,890 0.29 ▲ 4.21 6,600 6,900 6,600 17,210 118,576,900
11/10/2023 6,600 0.05 ▲ 0.76 6,550 6,600 6,520 11,180 73,788,000
10/10/2023 6,550 0.05 ▲ 0.76 6,500 6,550 6,410 11,660 76,373,000
09/10/2023 6,500 0.02 ▲ 0.31 6,480 6,530 6,300 12,600 81,900,000
06/10/2023 6,480 -0.02 ▼ -0.31 6,500 6,550 6,350 14,620 94,737,600
05/10/2023 6,500 -0.13 ▼ -2.00 6,630 6,700 6,500 14,030 91,195,000
04/10/2023 6,630 -0.05 ▼ -0.75 6,680 6,750 6,250 12,710 84,267,300
03/10/2023 6,680 -0.16 ▼ -2.40 6,840 7,000 6,600 18,760 125,316,800
02/10/2023 6,840 0.08 ▲ 1.17 6,760 7,080 6,770 15,800 108,072,000
29/09/2023 6,760 -0.14 ▼ -2.07 6,900 6,980 6,600 18,520 125,195,200
28/09/2023 6,900 0.00 ■■ 0.00 6,900 6,970 6,890 11,350 78,315,000
27/09/2023 6,900 -0.10 ▼ -1.45 7,000 7,020 6,850 16,320 112,608,000
26/09/2023 7,000 0.00 ■■ 0.00 7,000 7,050 6,900 17,130 119,910,000
22/09/2023 7,010 0.01 ▲ 0.14 7,000 7,250 6,900 33,150 232,381,500
21/09/2023 7,000 -0.32 ▼ -4.57 7,320 7,500 7,000 33,720 236,040,000
20/09/2023 7,320 0.31 ▲ 4.23 7,010 7,400 7,050 32,120 235,118,400
19/09/2023 7,010 0.01 ▲ 0.14 7,000 7,040 6,950 21,720 152,257,200
18/09/2023 7,000 -0.05 ▼ -0.71 7,050 7,130 6,850 29,420 205,940,000
15/09/2023 7,050 0.05 ▲ 0.71 7,000 7,130 6,800 16,550 116,677,500
14/09/2023 7,000 0.17 ▲ 2.43 6,830 7,120 6,600 59,600 417,200,000
13/09/2023 6,830 -0.37 ▼ -5.42 7,200 7,250 6,800 42,340 289,182,200
12/09/2023 7,200 -0.29 ▼ -4.03 7,490 7,550 7,000 65,550 471,960,000
11/09/2023 7,490 -0.10 ▼ -1.34 7,590 7,800 7,320 28,530 213,689,700
08/09/2023 7,590 0.49 ▲ 6.46 7,100 7,590 7,100 95,230 722,795,700
07/09/2023 7,100 -0.22 ▼ -3.10 7,320 7,370 7,100 28,710 203,841,000
06/09/2023 7,320 0.02 ▲ 0.27 7,300 7,400 7,200 16,320 119,462,400
05/09/2023 7,300 0.04 ▲ 0.55 7,260 7,400 7,220 19,900 145,270,000
31/08/2023 7,260 -0.16 ▼ -2.20 7,420 7,450 7,100 36,320 263,683,200
30/08/2023 7,420 0.02 ▲ 0.27 7,400 7,590 7,390 18,330 136,008,600
29/08/2023 7,400 0.48 ▲ 6.49 6,920 7,400 6,880 58,420 432,308,000
28/08/2023 6,920 0.04 ▲ 0.58 6,880 6,950 6,810 18,370 127,120,400
25/08/2023 6,880 0.00 ■■ 0.00 6,880 6,900 6,700 16,380 112,694,400
24/08/2023 6,880 0.00 ■■ 0.00 6,880 6,950 6,800 16,120 110,905,600
23/08/2023 6,880 0.08 ▲ 1.16 6,800 6,980 6,800 32,310 222,292,800
22/08/2023 6,800 -0.20 ▼ -2.94 7,000 7,100 6,700 21,330 145,044,000
21/08/2023 7,000 -0.09 ▼ -1.29 7,090 7,110 6,600 17,120 119,840,000
18/08/2023 7,090 -0.53 ▼ -7.48 7,620 7,650 7,090 54,270 384,774,300
17/08/2023 7,620 -0.16 ▼ -2.10 7,780 7,950 7,300 18,050 137,541,000
16/08/2023 7,780 -0.02 ▼ -0.26 7,800 7,900 7,750 20,610 160,345,800
15/08/2023 7,800 -0.06 ▼ -0.77 7,860 7,880 7,780 24,520 191,256,000
14/08/2023 7,860 -0.11 ▼ -1.40 7,970 8,090 7,600 29,220 229,669,200
11/08/2023 7,970 0.00 ■■ 0.00 7,970 7,970 7,500 24,680 196,699,600
10/08/2023 7,970 0.52 ▲ 6.52 7,450 7,970 7,350 82,990 661,430,300
09/08/2023 7,450 0.00 ■■ 0.00 7,450 7,450 7,380 20,920 155,854,000
08/08/2023 7,450 -0.10 ▼ -1.34 7,550 7,550 7,260 20,670 153,991,500
07/08/2023 7,550 0.10 ▲ 1.32 7,450 7,590 7,380 30,830 232,766,500
04/08/2023 7,450 0.18 ▲ 2.42 7,270 7,500 7,200 17,540 130,673,000
03/08/2023 7,270 -0.08 ▼ -1.10 7,350 7,400 7,260 25,410 184,730,700
02/08/2023 7,350 -0.23 ▼ -3.13 7,580 7,580 7,350 24,560 180,516,000
01/08/2023 7,580 -0.07 ▼ -0.92 7,650 7,840 7,560 22,620 171,459,600
31/07/2023 7,650 0.05 ▲ 0.65 7,600 7,920 7,480 32,690 250,078,500
28/07/2023 7,600 -0.10 ▼ -1.32 7,700 7,880 7,520 28,080 213,408,000
27/07/2023 7,700 -0.19 ▼ -2.47 7,890 7,990 7,570 27,100 208,670,000
26/07/2023 7,890 -0.01 ▼ -0.13 7,900 8,000 7,370 38,910 306,999,900
25/07/2023 7,900 0.40 ▲ 5.06 7,500 8,020 7,440 68,610 542,019,000
24/07/2023 7,500 0.49 ▲ 6.53 7,010 7,500 7,250 59,780 448,350,000
21/07/2023 7,010 0.45 ▲ 6.42 6,560 7,010 6,560 70,250 492,452,500
20/07/2023 6,560 0.02 ▲ 0.30 6,540 6,600 6,470 15,440 101,286,400
19/07/2023 6,540 -0.04 ▼ -0.61 6,580 6,650 6,510 15,890 103,920,600
18/07/2023 6,580 -0.02 ▼ -0.30 6,600 6,700 6,400 14,490 95,344,200
17/07/2023 6,600 -0.10 ▼ -1.52 6,700 6,800 6,550 19,770 130,482,000
14/07/2023 6,700 -0.02 ▼ -0.30 6,720 6,890 6,590 25,930 173,731,000
13/07/2023 6,720 0.24 ▲ 3.57 6,480 6,880 6,400 46,180 310,329,600
12/07/2023 6,480 0.00 ■■ 0.00 6,480 6,500 6,400 17,840 115,603,200
11/07/2023 6,480 0.04 ▲ 0.62 6,440 6,500 6,390 20,330 131,738,400
10/07/2023 6,440 0.07 ▲ 1.09 6,370 6,460 6,340 21,510 138,524,400
07/07/2023 6,370 0.06 ▲ 0.94 6,310 6,540 6,300 14,660 93,384,200
06/07/2023 6,310 -0.33 ▼ -5.23 6,640 6,700 6,310 14,050 88,655,500
05/07/2023 6,640 0.04 ▲ 0.60 6,600 6,750 6,590 28,100 186,584,000
04/07/2023 6,600 0.05 ▲ 0.76 6,550 6,690 6,400 15,870 104,742,000
03/07/2023 6,550 0.20 ▲ 3.05 6,350 6,590 6,210 26,160 171,348,000
30/06/2023 6,350 -0.19 ▼ -2.99 6,540 6,650 6,300 9,720 61,722,000
29/06/2023 6,540 0.04 ▲ 0.61 6,500 6,700 6,300 10,800 70,632,000
28/06/2023 6,500 -0.20 ▼ -3.08 6,700 6,800 6,500 13,310 86,515,000
27/06/2023 6,700 0.20 ▲ 2.99 6,500 6,700 6,360 22,460 150,482,000
26/06/2023 6,500 0.15 ▲ 2.31 6,350 6,740 6,250 20,860 135,590,000
23/06/2023 6,350 -0.22 ▼ -3.46 6,570 6,690 6,340 17,200 109,220,000
22/06/2023 6,570 -0.10 ▼ -1.52 6,670 6,740 6,500 12,740 83,701,800
21/06/2023 6,670 0.37 ▲ 5.55 6,300 6,740 6,400 52,110 347,573,700
20/06/2023 6,300 0.20 ▲ 3.17 6,100 6,320 6,000 14,550 91,665,000
19/06/2023 6,100 -0.37 ▼ -6.07 6,470 6,470 6,050 26,610 162,321,000
16/06/2023 6,470 -0.23 ▼ -3.55 6,700 6,820 6,260 19,310 124,935,700
15/06/2023 6,700 0.10 ▲ 1.49 6,600 6,800 6,560 25,300 169,510,000
14/06/2023 6,600 -0.37 ▼ -5.61 6,970 7,160 6,600 37,160 245,256,000
13/06/2023 6,970 0.14 ▲ 2.01 6,830 7,200 6,840 48,530 338,254,100
12/06/2023 6,830 0.44 ▲ 6.44 6,390 6,830 6,490 59,940 409,390,200
09/06/2023 6,390 0.07 ▲ 1.10 6,320 6,490 6,300 22,250 142,177,500
08/06/2023 6,320 -0.07 ▼ -1.11 6,390 6,500 6,300 38,530 243,509,600
07/06/2023 6,390 -0.01 ▼ -0.16 6,400 6,500 6,100 33,670 215,151,300
06/06/2023 6,400 -0.05 ▼ -0.78 6,450 6,500 6,350 17,160 109,824,000
05/06/2023 6,450 0.15 ▲ 2.33 6,300 6,600 6,300 19,650 126,742,500
02/06/2023 6,300 -0.40 ▼ -6.35 6,700 6,700 6,300 31,100 195,930,000
01/06/2023 6,700 -0.04 ▼ -0.60 6,740 6,770 6,360 50,880 340,896,000
31/05/2023 6,740 0.03 ▲ 0.45 6,710 6,950 6,700 40,630 273,846,200
30/05/2023 6,710 0.43 ▲ 6.41 6,280 6,710 6,180 86,330 579,274,300
29/05/2023 6,280 -0.28 ▼ -4.46 6,560 6,700 6,200 39,220 246,301,600
26/05/2023 6,560 -0.15 ▼ -2.29 6,710 6,900 6,400 26,350 172,856,000
25/05/2023 6,710 0.13 ▲ 1.94 6,580 6,870 6,500 54,190 363,614,900
24/05/2023 6,580 0.40 ▲ 6.08 6,180 6,600 6,100 38,470 253,132,600
23/05/2023 6,180 0.28 ▲ 4.53 5,900 6,220 5,930 30,690 189,664,200
22/05/2023 5,900 0.20 ▲ 3.39 5,700 5,970 5,400 72,200 425,980,000
19/05/2023 5,700 0.10 ▲ 1.75 5,600 5,980 5,610 85,000 484,500,000
18/05/2023 5,600 0.36 ▲ 6.43 5,240 5,600 5,310 44,570 249,592,000
17/05/2023 5,240 0.34 ▲ 6.49 4,900 5,240 4,910 61,980 324,775,200
16/05/2023 4,900 0.20 ▲ 4.08 4,700 4,980 4,550 29,700 145,530,000
15/05/2023 4,700 0.11 ▲ 2.34 4,590 4,860 4,590 21,320 100,204,000
12/05/2023 4,590 -0.19 ▼ -4.14 4,780 4,950 4,500 18,500 84,915,000
11/05/2023 4,780 0.15 ▲ 3.14 4,630 4,820 4,630 26,450 126,431,000
10/05/2023 4,630 0.30 ▲ 6.48 4,330 4,630 4,490 46,500 215,295,000
09/05/2023 4,330 0.28 ▲ 6.47 4,050 4,330 4,040 50,100 216,933,000
08/05/2023 4,050 0.01 ▲ 0.25 4,040 4,100 4,000 4,180 16,929,000
05/05/2023 4,040 0.08 ▲ 1.98 3,960 4,050 3,950 4,460 18,018,400
04/05/2023 3,960 0.00 ■■ 0.00 3,960 4,130 3,950 9,940 39,362,400
28/04/2023 3,960 0.01 ▲ 0.25 3,950 4,050 3,860 4,520 17,899,200
27/04/2023 3,950 0.14 ▲ 3.54 3,810 3,990 3,800 18,470 72,956,500
26/04/2023 3,810 -0.15 ▼ -3.94 3,960 3,960 3,810 2,950 11,239,500
25/04/2023 3,960 0.00 ■■ 0.00 3,960 4,050 3,800 10,290 40,748,400
24/04/2023 3,960 -0.08 ▼ -2.02 4,040 4,100 3,770 7,170 28,393,200
21/04/2023 4,040 0.15 ▲ 3.71 3,890 4,100 3,950 15,320 61,892,800
20/04/2023 3,890 0.23 ▲ 5.91 3,660 3,900 3,640 20,210 78,616,900
19/04/2023 3,660 0.02 ▲ 0.55 3,640 3,670 3,490 2,220 8,125,200
18/04/2023 3,640 0.03 ▲ 0.82 3,610 3,700 3,490 1,900 6,916,000
17/04/2023 3,610 0.10 ▲ 2.77 3,510 3,680 3,280 1,460 5,270,600
14/04/2023 3,510 -0.23 ▼ -6.55 3,740 3,740 3,510 3,850 13,513,500
13/04/2023 3,740 0.14 ▲ 3.74 3,600 3,740 3,500 2,890 10,808,600
12/04/2023 3,600 -0.04 ▼ -1.11 3,640 3,800 3,500 4,970 17,892,000
11/04/2023 3,640 -0.14 ▼ -3.85 3,780 3,780 3,550 2,670 9,718,800
10/04/2023 3,780 0.11 ▲ 2.91 3,670 3,850 3,650 9,020 34,095,600
07/04/2023 3,670 -0.11 ▼ -3.00 3,780 3,800 3,670 6,440 23,634,800
06/04/2023 3,780 0.09 ▲ 2.38 3,690 3,850 3,530 15,030 56,813,400
05/04/2023 3,690 0.07 ▲ 1.90 3,620 3,730 3,620 14,050 51,844,500
04/04/2023 3,620 0.12 ▲ 3.31 3,500 3,650 3,500 14,290 51,729,800
03/04/2023 3,500 0.04 ▲ 1.14 3,460 3,500 3,430 5,260 18,410,000
31/03/2023 3,460 0.10 ▲ 2.89 3,360 3,490 3,330 10,370 35,880,200
30/03/2023 3,360 0.10 ▲ 2.98 3,260 3,370 3,270 4,610 15,489,600
29/03/2023 3,260 0.04 ▲ 1.23 3,220 3,290 3,220 3,160 10,301,600
28/03/2023 3,220 -0.03 ▼ -0.93 3,250 3,330 3,220 7,750 24,955,000
24/03/2023 3,250 -1.32 ▼ -40.62 4,570 3,250 3,150 3,740 12,155,000
22/03/2023 3,370 -0.02 ▼ -0.59 3,390 3,400 3,300 1,940 6,537,800
21/03/2023 3,390 0.19 ▲ 5.60 3,200 3,400 3,160 7,030 23,831,700
20/03/2023 3,200 -0.16 ▼ -5.00 3,360 3,440 3,200 2,620 8,384,000
17/03/2023 3,360 0.15 ▲ 4.46 3,210 3,430 3,160 8,940 30,038,400
16/03/2023 3,210 -0.08 ▼ -2.49 3,290 3,380 3,200 5,090 16,338,900
15/03/2023 3,290 0.09 ▲ 2.74 3,200 3,340 3,110 8,010 26,352,900
14/03/2023 3,200 -0.15 ▼ -4.69 3,350 3,470 3,200 8,730 27,936,000
13/03/2023 3,350 0.00 ■■ 0.00 3,350 3,520 3,350 6,900 23,115,000
10/03/2023 3,350 -0.16 ▼ -4.78 3,510 3,510 3,350 1,850 6,197,500
09/03/2023 3,510 0.02 ▲ 0.57 3,490 3,520 3,450 2,180 7,651,800
08/03/2023 3,490 -0.06 ▼ -1.72 3,550 3,590 3,400 1,070 3,734,300
07/03/2023 3,550 0.05 ▲ 1.41 3,500 3,590 3,500 3,440 12,212,000
06/03/2023 3,500 0.00 ■■ 0.00 3,500 3,600 3,480 3,240 11,340,000
03/03/2023 3,500 0.09 ▲ 2.57 3,410 3,550 3,400 4,680 16,380,000
02/03/2023 3,410 -0.08 ▼ -2.35 3,490 3,510 3,410 3,040 10,366,400
01/03/2023 3,490 -0.07 ▼ -2.01 3,560 3,580 3,330 7,820 27,291,800
28/02/2023 3,560 0.14 ▲ 3.93 3,420 3,650 3,420 7,070 25,169,200
27/02/2023 3,420 -0.18 ▼ -5.26 3,600 3,600 3,400 3,130 10,704,600
24/02/2023 3,600 0.06 ▲ 1.67 3,540 3,650 3,410 5,930 21,348,000
23/02/2023 3,540 0.00 ■■ 0.00 3,540 3,570 3,420 9,220 32,638,800
22/02/2023 3,540 -0.05 ▼ -1.41 3,590 3,670 3,510 6,650 23,541,000
21/02/2023 3,590 -0.05 ▼ -1.39 3,640 3,700 3,590 10,770 38,664,300
20/02/2023 3,640 0.03 ▲ 0.82 3,610 3,790 3,590 9,960 36,254,400
17/02/2023 3,610 -0.08 ▼ -2.22 3,690 3,900 3,600 10,690 38,590,900
16/02/2023 3,690 0.24 ▲ 6.50 3,450 3,690 3,520 13,050 48,154,500
15/02/2023 3,450 -0.14 ▼ -4.06 3,590 3,590 3,340 8,030 27,703,500
14/02/2023 3,590 -0.05 ▼ -1.39 3,640 3,700 3,420 4,200 15,078,000
13/02/2023 3,640 -0.01 ▼ -0.27 3,650 3,770 3,400 13,580 49,431,200
10/02/2023 3,650 -0.04 ▼ -1.10 3,690 3,750 3,560 1,910 6,971,500
09/02/2023 3,690 0.09 ▲ 2.44 3,600 3,780 3,590 3,460 12,767,400
08/02/2023 3,600 -0.04 ▼ -1.11 3,640 3,820 3,580 3,810 13,716,000
07/02/2023 3,640 -0.15 ▼ -4.12 3,790 3,800 3,620 13,970 50,850,800
06/02/2023 3,790 -0.03 ▼ -0.79 3,820 3,830 3,570 4,530 17,168,700
03/02/2023 3,820 -0.06 ▼ -1.57 3,880 3,870 3,700 3,530 13,484,600
02/02/2023 3,880 -0.12 ▼ -3.09 4,000 3,930 3,720 8,810 34,182,800
01/02/2023 4,000 0.02 ▲ 0.50 3,980 4,130 3,910 22,200 88,800,000
31/01/2023 3,980 0.15 ▲ 3.77 3,830 3,980 3,750 14,390 57,272,200
30/01/2023 3,830 0.05 ▲ 1.31 3,780 3,850 3,770 13,290 50,900,700
27/01/2023 3,780 0.04 ▲ 1.06 3,740 3,820 3,730 7,000 26,460,000
19/01/2023 3,740 0.11 ▲ 2.94 3,630 3,750 3,500 7,710 28,835,400
18/01/2023 3,630 0.04 ▲ 1.10 3,590 3,650 3,590 4,260 15,463,800
17/01/2023 3,590 0.07 ▲ 1.95 3,520 3,680 3,520 6,760 24,268,400
16/01/2023 3,520 0.00 ■■ 0.00 3,520 3,620 3,420 9,230 32,489,600
13/01/2023 3,520 -0.08 ▼ -2.27 3,600 3,640 3,500 6,980 24,569,600
12/01/2023 3,600 -0.08 ▼ -2.22 3,680 3,720 3,580 3,600 12,960,000
11/01/2023 3,680 0.01 ▲ 0.27 3,670 3,780 3,670 2,710 9,972,800
10/01/2023 3,670 -0.03 ▼ -0.82 3,700 3,720 3,550 5,670 20,808,900
09/01/2023 3,700 -0.05 ▼ -1.35 3,750 3,820 3,600 6,090 22,533,000
06/01/2023 3,750 -0.04 ▼ -1.07 3,790 3,840 3,660 7,500 28,125,000
05/01/2023 3,790 -0.02 ▼ -0.53 3,810 3,900 3,710 3,380 12,810,200
04/01/2023 3,810 0.01 ▲ 0.26 3,800 3,950 3,800 7,890 30,060,900
03/01/2023 3,800 0.05 ▲ 1.32 3,750 3,890 3,610 8,380 31,844,000
30/12/2022 3,750 0.03 ▲ 0.80 3,720 3,790 3,700 1,720 6,450,000
29/12/2022 3,720 -0.08 ▼ -2.15 3,800 3,890 3,630 5,210 19,381,200
28/12/2022 3,800 -0.15 ▼ -3.95 3,950 3,950 3,770 4,140 15,732,000
27/12/2022 3,950 0.14 ▲ 3.54 3,810 3,950 3,590 7,480 29,546,000
26/12/2022 3,810 -0.28 ▼ -7.35 4,090 4,080 3,810 11,380 43,357,800
23/12/2022 4,090 0.00 ■■ 0.00 4,090 4,150 3,850 11,560 47,280,400
22/12/2022 4,090 0.11 ▲ 2.69 3,980 4,090 3,740 20,490 83,804,100
21/12/2022 3,980 -0.12 ▼ -3.02 4,100 4,090 3,820 14,980 59,620,400
20/12/2022 4,100 0.14 ▲ 3.41 3,960 4,100 3,690 22,170 90,897,000
19/12/2022 3,960 -0.15 ▼ -3.79 4,110 4,280 3,920 9,570 37,897,200
15/12/2022 4,300 0.13 ▲ 3.02 4,170 4,400 4,170 12,190 52,417,000
14/12/2022 4,170 0.27 ▲ 6.47 3,900 4,170 3,900 45,980 191,736,600
13/12/2022 3,900 0.05 ▲ 1.28 3,850 3,900 3,600 12,050 46,995,000
12/12/2022 3,850 0.10 ▲ 2.60 3,750 3,900 3,710 21,150 81,427,500
09/12/2022 3,750 0.15 ▲ 4.00 3,600 3,800 3,390 10,760 40,350,000
08/12/2022 3,600 0.04 ▲ 1.11 3,560 3,800 3,580 15,700 56,520,000
07/12/2022 3,560 -0.26 ▼ -7.30 3,820 3,820 3,560 22,320 79,459,200
06/12/2022 3,820 -0.28 ▼ -7.33 4,100 4,100 3,820 35,000 133,700,000
05/12/2022 4,100 -0.30 ▼ -7.32 4,400 4,650 4,100 30,100 123,410,000
02/12/2022 4,400 0.00 ■■ 0.00 4,400 4,410 4,100 21,880 96,272,000
01/12/2022 4,400 -0.03 ▼ -0.68 4,430 4,680 4,290 32,830 144,452,000
30/11/2022 4,430 0.28 ▲ 6.32 4,150 4,440 4,100 19,040 84,347,200
29/11/2022 4,150 0.27 ▲ 6.51 3,880 4,150 3,900 20,510 85,116,500
28/11/2022 3,880 0.25 ▲ 6.44 3,630 3,880 3,700 23,760 92,188,800
25/11/2022 3,630 0.23 ▲ 6.34 3,400 3,630 3,410 22,340 81,094,200
24/11/2022 3,400 0.01 ▲ 0.29 3,390 3,500 3,180 13,120 44,608,000
23/11/2022 3,390 -0.10 ▼ -2.95 3,490 3,600 3,250 12,930 43,832,700
22/11/2022 3,490 0.12 ▲ 3.44 3,370 3,550 3,370 16,760 58,492,400
21/11/2022 3,370 0.19 ▲ 5.64 3,180 3,400 3,150 11,790 39,732,300
19/11/2022 3,180 0.16 ▲ 5.03 3,020 3,230 2,810 12,090 38,446,200
18/11/2022 3,180 0.16 ▲ 5.03 3,020 3,230 2,810 12,090 38,446,200
17/11/2022 3,020 0.13 ▲ 4.30 2,890 3,080 2,990 9,630 29,082,600
16/11/2022 2,890 0.18 ▲ 6.23 2,710 2,890 2,530 21,840 63,117,600
15/11/2022 2,710 -0.20 ▼ -7.38 2,910 2,890 2,710 3,110 8,428,100
14/11/2022 2,910 -0.21 ▼ -7.22 3,120 3,100 2,910 6,040 17,576,400
13/11/2022 3,120 -0.23 ▼ -7.37 3,350 3,450 3,120 4,460 13,915,200
11/11/2022 3,120 -0.23 ▼ -7.37 3,350 3,450 3,120 4,460 13,915,200
10/11/2022 3,350 -0.25 ▼ -7.46 3,600 3,600 3,350 4,210 14,103,500
09/11/2022 3,600 0.00 ■■ 0.00 3,600 3,770 3,510 3,220 11,592,000
08/11/2022 3,600 0.01 ▲ 0.28 3,590 3,600 3,360 11,880 42,768,000
07/11/2022 3,590 -0.27 ▼ -7.52 3,860 3,650 3,590 12,100 43,439,000
05/11/2022 3,860 -0.29 ▼ -7.51 4,150 4,190 3,860 14,030 54,155,800
04/11/2022 3,860 -0.29 ▼ -7.51 4,150 4,190 3,860 14,030 54,155,800
03/11/2022 4,150 -0.02 ▼ -0.48 4,170 4,300 4,100 2,660 11,039,000
02/11/2022 4,170 -0.20 ▼ -4.80 4,370 4,370 4,150 15,590 65,010,300
01/11/2022 4,370 -0.03 ▼ -0.69 4,400 4,500 4,160 11,370 49,686,900
31/10/2022 4,400 0.02 ▲ 0.45 4,380 4,600 4,100 8,160 35,904,000
28/10/2022 4,380 0.28 ▲ 6.39 4,100 4,380 4,110 16,430 71,963,400
27/10/2022 4,100 0.13 ▲ 3.17 3,970 4,120 3,870 8,020 32,882,000
26/10/2022 3,970 -0.29 ▼ -7.30 4,260 4,530 3,970 17,340 68,839,800
25/10/2022 4,260 -0.31 ▼ -7.28 4,570 4,580 4,260 18,100 77,106,000
24/10/2022 4,570 -0.34 ▼ -7.44 4,910 5,000 4,570 7,230 33,041,100
21/10/2022 4,910 -0.36 ▼ -7.33 5,270 5,270 4,910 11,360 55,777,600
20/10/2022 5,270 -0.12 ▼ -2.28 5,390 5,390 5,200 3,620 19,077,400
19/10/2022 5,390 0.14 ▲ 2.60 5,250 0 0 6,530 35,196,700
18/10/2022 5,250 0.25 ▲ 4.76 5,000 5,250 5,000 11,320 59,430,000
17/10/2022 5,000 -0.05 ▼ -1.00 5,050 5,050 4,810 5,740 28,700,000
15/10/2022 5,050 0.05 ▲ 0.99 5,000 5,230 5,000 7,880 39,794,000
14/10/2022 5,050 0.05 ▲ 0.99 5,000 5,230 5,000 7,880 39,794,000
13/10/2022 5,000 -0.19 ▼ -3.80 5,190 5,290 5,000 7,040 35,200,000
12/10/2022 5,190 0.16 ▲ 3.08 5,030 5,300 4,680 15,840 82,209,600
11/10/2022 5,030 -0.37 ▼ -7.36 5,400 5,590 5,030 8,110 40,793,300
07/10/2022 5,470 -0.41 ▼ -7.50 5,880 5,860 5,470 13,500 73,845,000
06/10/2022 5,880 -0.44 ▼ -7.48 6,320 6,320 5,880 26,510 155,878,800
05/10/2022 6,320 0.00 ■■ 0.00 6,320 6,320 5,880 18,160 114,771,200
04/10/2022 6,320 -0.47 ▼ -7.44 6,790 6,790 6,320 9,320 58,902,400
03/10/2022 6,790 -0.51 ▼ -7.51 7,300 7,200 6,790 17,230 116,991,700
30/09/2022 7,300 -0.25 ▼ -3.42 7,550 7,600 7,030 40,960 299,008,000
29/09/2022 7,550 -0.15 ▼ -1.99 7,700 7,880 7,200 4,260 32,163,000
28/09/2022 7,700 0.00 ■■ 0.00 7,700 8,020 7,170 37,220 286,594,000
27/09/2022 7,700 -0.40 ▼ -5.19 8,100 8,120 7,700 17,900 137,830,000
26/09/2022 8,100 0.00 ■■ 0.00 8,100 8,120 7,600 19,930 161,433,000
23/09/2022 8,100 -0.02 ▼ -0.25 8,120 8,210 8,000 17,460 141,426,000
22/09/2022 8,120 -0.28 ▼ -3.45 8,400 8,400 8,100 22,520 182,862,400
21/09/2022 8,400 0.00 ■■ 0.00 8,400 8,400 7,910 13,470 113,148,000
20/09/2022 8,400 0.40 ▲ 4.76 8,000 8,400 7,800 14,590 122,556,000
19/09/2022 8,000 -0.18 ▼ -2.25 8,180 8,210 7,800 13,750 110,000,000
16/09/2022 8,180 0.36 ▲ 4.40 7,820 8,180 7,850 14,300 116,974,000
15/09/2022 7,820 -0.28 ▼ -3.58 8,100 8,380 7,540 37,180 290,747,600
14/09/2022 8,100 -0.60 ▼ -7.41 8,700 8,990 8,100 51,560 417,636,000
13/09/2022 8,700 -0.19 ▼ -2.18 8,890 8,950 8,380 20,160 175,392,000
12/09/2022 8,890 -0.22 ▼ -2.47 9,110 9,080 8,400 49,380 438,988,200
09/09/2022 9,000 -0.11 ▼ -1.22 9,110 9,090 8,600 28,450 256,050,000
08/09/2022 9,110 -0.04 ▼ -0.44 9,150 9,200 8,600 37,610 342,627,100
07/09/2022 9,150 0.05 ▲ 0.55 9,100 9,600 8,980 60,360 552,294,000
06/09/2022 9,100 0.06 ▲ 0.66 9,040 9,440 8,600 55,680 506,688,000
05/09/2022 9,040 0.48 ▲ 5.31 8,560 9,150 8,210 55,250 499,460,000
31/08/2022 8,560 0.44 ▲ 5.14 8,120 8,560 7,800 57,570 492,799,200
30/08/2022 8,120 0.53 ▲ 6.53 7,590 8,120 8,000 72,890 591,866,800
29/08/2022 7,590 0.49 ▲ 6.46 7,100 7,590 6,800 92,670 703,365,300
26/08/2022 7,100 -0.20 ▼ -2.82 7,300 7,310 7,100 14,760 104,796,000
25/08/2022 7,300 0.15 ▲ 2.05 7,150 7,380 7,150 23,710 173,083,000
24/08/2022 7,150 0.05 ▲ 0.70 7,100 7,200 7,000 7,270 51,980,500
23/08/2022 7,100 0.30 ▲ 4.23 6,800 7,210 6,800 12,790 90,809,000
22/08/2022 6,800 -0.38 ▼ -5.59 7,180 7,180 6,800 15,890 108,052,000
19/08/2022 7,180 -0.02 ▼ -0.28 7,200 7,300 7,050 12,980 93,196,400
18/08/2022 7,200 0.00 ■■ 0.00 7,200 7,280 7,090 14,680 105,696,000
17/08/2022 7,200 0.00 ■■ 0.00 7,200 7,390 7,140 12,890 92,808,000
16/08/2022 7,200 0.00 ■■ 0.00 7,200 7,300 7,000 6,900 49,680,000
15/08/2022 7,200 -0.18 ▼ -2.50 7,380 7,500 7,200 17,390 125,208,000
13/08/2022 7,380 0.04 ▲ 0.54 7,340 7,400 7,100 12,670 93,504,600
12/08/2022 7,380 0.04 ▲ 0.54 7,340 7,400 7,100 12,670 93,504,600
11/08/2022 7,340 -0.26 ▼ -3.54 7,600 8,100 7,200 25,140 184,527,600
10/08/2022 7,600 0.32 ▲ 4.21 7,280 7,700 7,420 31,170 236,892,000
09/08/2022 7,280 0.16 ▲ 2.20 7,120 7,400 7,080 22,980 167,294,400
08/08/2022 7,120 0.06 ▲ 0.84 7,060 7,170 7,010 17,290 123,104,800
07/08/2022 7,060 -0.12 ▼ -1.70 7,180 7,200 7,000 17,660 124,679,600
05/08/2022 7,060 -0.12 ▼ -1.70 7,180 7,200 7,000 17,660 124,679,600
04/08/2022 7,180 0.01 ▲ 0.14 7,170 7,480 7,100 13,460 96,642,800
03/08/2022 7,170 -0.04 ▼ -0.56 7,210 7,400 6,710 30,050 215,458,500
02/08/2022 7,210 0.01 ▲ 0.14 7,200 7,480 7,000 16,820 121,272,200
01/08/2022 7,200 0.09 ▲ 1.25 7,110 7,280 7,030 16,990 122,328,000
29/07/2022 7,110 -0.09 ▼ -1.27 7,200 7,390 6,850 10,670 75,863,700
28/07/2022 7,200 0.14 ▲ 1.94 7,060 7,400 7,060 15,070 108,504,000
27/07/2022 7,060 0.46 ▲ 6.52 6,600 7,060 6,500 18,650 131,669,000
26/07/2022 6,600 -0.28 ▼ -4.24 6,880 6,980 6,600 20,430 134,838,000
25/07/2022 6,880 -0.12 ▼ -1.74 7,000 7,000 6,700 8,840 60,819,200
23/07/2022 7,000 0.11 ▲ 1.57 6,890 7,370 6,900 13,070 91,490,000
22/07/2022 7,000 0.11 ▲ 1.57 6,890 7,370 6,900 13,070 91,490,000
21/07/2022 6,890 -0.51 ▼ -7.40 7,400 7,400 6,890 15,010 103,418,900
20/07/2022 7,400 0.00 ■■ 0.00 7,400 7,600 7,000 12,360 91,464,000
19/07/2022 7,400 0.20 ▲ 2.70 7,200 7,480 6,960 13,010 96,274,000
18/07/2022 7,200 0.60 ▲ 8.33 6,600 7,540 7,100 16,760 120,672,000
17/07/2022 7,050 0.45 ▲ 6.38 6,600 7,060 6,700 37,020 260,991,000
15/07/2022 7,050 0.45 ▲ 6.38 6,600 7,060 6,700 37,020 260,991,000
14/07/2022 6,600 0.08 ▲ 1.21 6,520 6,600 6,400 7,730 51,018,000
13/07/2022 6,520 0.10 ▲ 1.53 6,420 6,750 6,500 14,340 93,496,800
12/07/2022 6,420 0.42 ▲ 6.54 6,000 6,420 6,030 13,200 84,744,000
11/07/2022 6,000 -0.40 ▼ -6.67 6,400 6,800 6,000 28,300 169,800,000
10/07/2022 6,400 0.37 ▲ 5.78 6,030 6,410 6,290 16,460 105,344,000
08/07/2022 6,400 0.37 ▲ 5.78 6,030 6,410 6,290 16,460 105,344,000
07/07/2022 6,030 0.39 ▲ 6.47 5,640 6,030 5,260 12,890 77,726,700
06/07/2022 5,640 -0.38 ▼ -6.74 6,020 5,990 5,600 8,900 50,196,000
05/07/2022 6,020 -0.33 ▼ -5.48 6,350 6,390 6,010 5,220 31,424,400
04/07/2022 6,350 -0.10 ▼ -1.57 6,450 6,450 6,010 19,710 125,158,500
03/07/2022 6,450 0.31 ▲ 4.81 6,140 6,500 5,720 20,860 134,547,000
01/07/2022 6,450 0.31 ▲ 4.81 6,140 6,500 5,720 20,860 134,547,000
30/06/2022 6,140 -0.46 ▼ -7.49 6,600 6,600 6,140 20,200 124,028,000
29/06/2022 6,600 0.37 ▲ 5.61 6,230 6,660 6,240 36,060 237,996,000
28/06/2022 6,230 0.40 ▲ 6.42 5,830 6,230 6,230 9,090 56,630,700
27/06/2022 5,830 0.38 ▲ 6.52 5,450 5,830 5,800 10,650 62,089,500
24/06/2022 5,450 0.35 ▲ 6.42 5,100 5,450 5,450 2,400 13,080,000
23/06/2022 5,100 0.33 ▲ 6.47 4,770 5,100 4,770 11,270 57,477,000
22/06/2022 4,770 -0.18 ▼ -3.77 4,950 5,290 4,610 27,220 129,839,400
21/06/2022 4,950 -0.37 ▼ -7.47 5,320 5,310 4,950 14,240 70,488,000
20/06/2022 5,320 -0.40 ▼ -7.52 5,720 6,100 5,320 8,100 43,092,000
19/06/2022 5,720 -0.43 ▼ -7.52 6,150 6,150 5,720 11,070 63,320,400
17/06/2022 5,720 -0.43 ▼ -7.52 6,150 6,150 5,720 11,070 63,320,400
16/06/2022 6,150 0.01 ▲ 0.16 6,140 6,500 5,900 10,000 61,500,000
15/06/2022 6,140 -0.46 ▼ -7.49 6,600 6,900 6,140 8,960 55,014,400
14/06/2022 6,600 -0.47 ▼ -7.12 7,070 7,070 6,580 28,400 187,440,000
13/06/2022 7,070 -0.53 ▼ -7.50 7,600 7,400 7,070 15,260 107,888,200
12/06/2022 7,600 -0.34 ▼ -4.47 7,940 7,910 7,510 6,000 45,600,000
10/06/2022 7,600 -0.34 ▼ -4.47 7,940 7,910 7,510 6,000 45,600,000
09/06/2022 7,940 0.08 ▲ 1.01 7,860 8,000 7,850 8,630 68,522,200
08/06/2022 7,860 0.34 ▲ 4.33 7,520 8,000 7,180 11,790 92,669,400
07/06/2022 7,520 -0.56 ▼ -7.45 8,080 8,000 7,520 47,750 359,080,000
06/06/2022 8,080 -0.54 ▼ -6.68 8,620 8,700 8,080 12,450 100,596,000
05/06/2022 8,620 0.02 ▲ 0.23 8,600 8,900 8,590 11,290 97,319,800
03/06/2022 8,620 0.02 ▲ 0.23 8,600 8,900 8,590 11,290 97,319,800
02/06/2022 8,600 -0.50 ▼ -5.81 9,100 9,200 8,600 13,110 112,746,000
01/06/2022 9,100 -0.23 ▼ -2.53 9,330 9,440 8,790 12,930 117,663,000
31/05/2022 9,330 -0.12 ▼ -1.29 9,450 9,600 9,150 11,830 110,373,900
30/05/2022 9,450 0.39 ▲ 4.13 9,060 9,600 9,000 23,160 218,862,000
29/05/2022 9,060 0.01 ▲ 0.11 9,050 9,250 9,050 11,810 106,998,600
27/05/2022 9,060 0.01 ▲ 0.11 9,050 9,250 9,050 11,810 106,998,600
26/05/2022 9,050 0.03 ▲ 0.33 9,020 9,200 9,000 13,470 121,903,500
25/05/2022 9,020 0.42 ▲ 4.66 8,600 9,200 8,600 13,260 119,605,200
24/05/2022 8,600 -0.29 ▼ -3.37 8,890 8,900 8,270 15,560 133,816,000
23/05/2022 8,890 -0.16 ▼ -1.80 9,050 9,330 8,890 12,350 109,791,500
22/05/2022 9,050 -0.10 ▼ -1.10 9,150 9,190 8,800 16,530 149,596,500
20/05/2022 9,050 -0.10 ▼ -1.10 9,150 9,190 8,800 16,530 149,596,500
19/05/2022 9,150 -0.25 ▼ -2.73 9,400 9,220 8,800 9,150 83,722,500
18/05/2022 9,400 -0.05 ▼ -0.53 9,450 9,700 9,320 12,210 114,774,000
17/05/2022 9,450 0.45 ▲ 4.76 9,000 9,450 8,440 17,110 161,689,500
16/05/2022 9,000 0.11 ▲ 1.22 8,890 9,480 8,530 11,030 99,270,000
13/05/2022 8,890 -0.60 ▼ -6.75 9,490 9,790 8,830 20,150 179,133,500
12/05/2022 9,490 -0.71 ▼ -7.48 10,200 10,400 9,490 17,320 164,366,800
11/05/2022 10,200 0.20 ▲ 1.96 10,000 10,500 10,000 13,540 138,108,000
10/05/2022 10,000 0.42 ▲ 4.20 9,580 10,000 8,910 18,780 187,800,000
09/05/2022 9,580 -0.72 ▼ -7.52 10,300 10,300 9,580 24,040 230,303,200
29/04/2022 11,000 0.70 ▲ 6.36 10,300 11,000 10,750 46,650 513,150,000
28/04/2022 10,300 0.67 ▲ 6.50 9,630 10,300 9,990 33,340 343,402,000
27/04/2022 9,630 0.63 ▲ 6.54 9,000 9,630 8,900 27,810 267,810,300
26/04/2022 9,000 0.11 ▲ 1.22 8,890 9,000 8,270 24,480 220,320,000
25/04/2022 8,890 -0.51 ▼ -5.74 9,400 9,800 8,750 35,690 317,284,100
23/04/2022 9,400 -0.04 ▼ -0.43 9,440 10,000 8,780 49,760 467,744,000
22/04/2022 9,400 -0.04 ▼ -0.43 9,440 10,000 8,780 49,760 467,744,000
21/04/2022 9,440 -0.71 ▼ -7.52 10,150 10,000 9,440 42,100 397,424,000
20/04/2022 10,150 -0.40 ▼ -3.94 10,550 10,550 9,820 53,700 545,055,000
19/04/2022 10,550 -0.75 ▼ -7.11 11,300 11,500 10,550 62,530 659,691,500
18/04/2022 11,300 -0.80 ▼ -7.08 12,100 12,000 11,300 34,330 387,929,000
16/04/2022 12,100 -0.90 ▼ -7.44 13,000 12,900 12,100 34,760 420,596,000
15/04/2022 12,100 -0.90 ▼ -7.44 13,000 12,900 12,100 34,760 420,596,000
14/04/2022 13,000 -0.35 ▼ -2.69 13,350 13,700 12,900 21,230 275,990,000
13/04/2022 13,350 0.55 ▲ 4.12 12,800 13,600 11,950 56,120 749,202,000
12/04/2022 12,800 -0.95 ▼ -7.42 13,750 14,000 12,800 63,710 815,488,000
08/04/2022 13,750 -1.00 ▼ -7.27 14,750 14,500 13,750 109,060 1,499,575,000
07/04/2022 14,750 -1.10 ▼ -7.46 15,850 15,750 14,750 90,730 1,338,267,500
06/04/2022 15,850 -1.15 ▼ -7.26 17,000 17,000 15,850 75,850 1,202,222,500
05/04/2022 17,000 -0.10 ▼ -0.59 17,100 18,000 17,000 60,900 1,035,300,000
04/04/2022 17,100 1.10 ▲ 6.43 16,000 17,100 15,500 102,920 1,759,932,000
01/04/2022 16,000 0.05 ▲ 0.31 15,950 16,450 15,200 90,030 1,440,480,000
31/03/2022 15,950 -1.15 ▼ -7.21 17,100 18,200 15,950 139,640 2,227,258,000
30/03/2022 17,100 0.45 ▲ 2.63 16,650 17,800 15,500 235,150 4,021,065,000
29/03/2022 16,650 1.05 ▲ 6.31 15,600 16,650 16,000 76,750 1,277,887,500
28/03/2022 15,600 1.00 ▲ 6.41 14,600 15,600 14,450 154,550 2,410,980,000
25/03/2022 14,600 0.95 ▲ 6.51 13,650 14,600 13,600 132,920 1,940,632,000
24/03/2022 13,650 -0.35 ▼ -2.56 14,000 13,950 13,500 60,190 821,593,500
23/03/2022 14,000 0.30 ▲ 2.14 13,700 14,400 13,400 75,330 1,054,620,000
22/03/2022 13,700 -0.30 ▼ -2.19 14,000 14,800 13,450 119,880 1,642,356,000
21/03/2022 14,000 0.90 ▲ 6.43 13,100 14,000 13,400 255,530 3,577,420,000
18/03/2022 13,100 0.00 ■■ 0.00 13,100 13,400 13,100 45,610 597,491,000
17/03/2022 13,100 0.25 ▲ 1.91 12,850 13,400 13,000 42,070 551,117,000
16/03/2022 12,850 0.20 ▲ 1.56 12,650 12,900 12,500 30,640 393,724,000
15/03/2022 12,650 0.00 ■■ 0.00 12,650 12,850 12,150 32,040 405,306,000
14/03/2022 12,650 0.00 ■■ 0.00 12,650 12,900 12,000 34,770 439,840,500
11/03/2022 12,650 -0.15 ▼ -1.19 12,800 12,950 12,600 92,290 1,167,468,500
10/03/2022 12,800 0.35 ▲ 2.73 12,450 13,000 12,600 108,150 1,384,320,000
09/03/2022 12,450 -0.05 ▼ -0.40 12,500 12,800 12,000 32,340 402,633,000
08/03/2022 12,500 -0.20 ▼ -1.60 12,700 13,000 12,000 108,920 1,361,500,000
07/03/2022 12,700 -0.90 ▼ -7.09 13,600 13,400 12,650 152,540 1,937,258,000
06/03/2022 13,600 -0.55 ▼ -4.04 14,150 14,000 13,500 58,340 793,424,000
04/03/2022 13,600 -0.55 ▼ -4.04 14,150 14,000 13,500 58,340 793,424,000
03/03/2022 14,150 0.15 ▲ 1.06 14,000 14,950 14,000 67,210 951,021,500
02/03/2022 14,000 0.75 ▲ 5.36 13,250 14,150 13,000 424,800 5,947,200,000
01/03/2022 13,250 0.15 ▲ 1.13 13,100 13,500 13,000 87,260 1,156,195,000
28/02/2022 13,100 0.25 ▲ 1.91 12,850 13,100 12,750 30,390 398,109,000
27/02/2022 12,850 0.35 ▲ 2.72 12,500 13,000 12,050 49,680 638,388,000
25/02/2022 12,850 0.35 ▲ 2.72 12,500 13,000 12,050 49,680 638,388,000
24/02/2022 12,500 -0.05 ▼ -0.40 12,550 13,200 12,000 83,870 1,048,375,000
23/02/2022 12,550 0.60 ▲ 4.78 11,950 12,600 11,900 63,260 793,913,000
22/02/2022 11,950 -0.15 ▼ -1.26 12,100 12,300 11,700 30,260 361,607,000
21/02/2022 12,100 0.10 ▲ 0.83 12,000 0 0 41,600 503,360,000
07/01/2022 14,300 0.00 ■■ 0.00 14,300 0 0 7,900 112,970,000
06/01/2022 14,300 0.80 ▲ 5.59 13,500 0 0 36,230 518,089,000
05/01/2022 13,500 0.00 ■■ 0.00 13,700 0 0 14,790 199,665,000
04/01/2022 10,700 -0.20 ▼ -1.87 10,900 0 0 6,640 71,048,000
03/01/2022 13,150 0.85 ▲ 6.46 12,300 0 0 47,240 621,206,000
31/12/2021 13,700 0.10 ▲ 0.73 13,700 0 0 29,300 401,410,000
30/12/2021 13,700 -0.20 ▼ -1.46 13,900 0 0 12,390 169,743,000
29/12/2021 13,900 0.40 ▲ 2.88 13,500 0 0 38,800 539,320,000
22/12/2021 14,100 -1.00 ▼ -7.09 15,100 0 0 41,390 583,599,000
21/12/2021 15,100 0.95 ▲ 6.29 14,150 0 0 33,530 506,303,000
20/12/2021 14,150 -1.05 ▼ -7.42 15,200 0 0 78,310 1,108,086,500
18/12/2021 15,200 -0.75 ▼ -4.93 15,950 0 0 88,170 1,340,184,000
17/12/2021 15,200 -0.75 ▼ -4.93 15,950 0 0 88,170 1,340,184,000
16/12/2021 15,950 0.50 ▲ 3.13 15,450 0 0 99,650 1,589,417,500
15/12/2021 15,450 1.00 ▲ 6.47 14,450 0 0 127,140 1,964,313,000
14/12/2021 14,450 0.90 ▲ 6.23 13,550 0 0 117,840 1,702,788,000
13/12/2021 13,550 -0.65 ▼ -4.80 14,200 0 0 26,850 363,817,500
10/12/2021 14,200 0.50 ▲ 3.52 13,700 0 0 63,660 903,972,000
09/12/2021 13,700 0.85 ▲ 6.20 12,850 0 0 68,580 939,546,000
08/12/2021 12,850 0.80 ▲ 6.23 12,050 0 0 56,380 724,483,000
07/12/2021 12,050 -0.20 ▼ -1.66 12,250 0 0 35,230 424,521,500
03/12/2021 13,150 0.85 ▲ 6.46 12,300 0 0 47,240 621,206,000
02/12/2021 12,300 0.80 ▲ 6.50 11,500 0 0 40,910 503,193,000
01/12/2021 11,500 0.75 ▲ 6.52 10,750 0 0 46,870 539,005,000
30/11/2021 10,750 -0.15 ▼ -1.40 10,900 0 0 24,150 259,612,500
29/11/2021 10,900 0.15 ▲ 1.38 10,750 0 0 32,350 352,615,000
26/11/2021 10,750 0.05 ▲ 0.47 10,750 0 0 20,780 223,385,000
25/11/2021 10,750 -0.10 ▼ -0.93 10,850 0 0 19,730 212,097,500
24/11/2021 10,850 0.05 ▲ 0.46 10,800 0 0 25,980 281,883,000
23/11/2021 10,700 -0.50 ▼ -4.67 11,200 0 0 12,230 130,861,000
22/11/2021 11,200 -0.40 ▼ -3.57 11,600 0 0 31,010 347,312,000
19/11/2021 11,600 0.10 ▲ 0.86 11,500 0 0 21,390 248,124,000
18/11/2021 11,500 0.10 ▲ 0.87 11,400 0 0 21,120 242,880,000
17/11/2021 11,400 0.10 ▲ 0.88 11,300 0 0 12,700 144,780,000
16/11/2021 11,300 -0.70 ▼ -6.19 12,000 0 0 7,680 86,784,000
15/11/2021 12,000 0.70 ▲ 5.83 11,300 0 0 13,520 162,240,000
12/11/2021 11,300 -0.10 ▼ -0.88 11,400 0 0 13,390 151,307,000
11/11/2021 11,400 -0.10 ▼ -0.88 11,500 0 0 12,060 137,484,000
10/11/2021 11,500 0.50 ▲ 4.35 11,000 0 0 16,560 190,440,000
08/11/2021 11,700 0.30 ▲ 2.56 11,400 0 0 12,670 148,239,000
05/12/2017 1,960 -0.09 ▼ -4.39 1,960 1,960 1,960 30 58,800
04/12/2017 2,050 -0.05 ▼ -2.38 2,050 2,050 2,050 210 430,500
01/12/2017 2,100 -0.04 ▼ -1.87 2,140 2,140 2,010 1,380 2,898,000
30/11/2017 2,140 0.04 ▲ 1.90 2,000 2,140 2,000 9,320 19,944,800
29/11/2017 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 50 105,000
28/11/2017 2,100 0.08 ▲ 3.96 2,020 2,150 2,020 16,100 33,810,000
27/11/2017 2,020 -0.09 ▼ -4.27 2,110 2,150 2,020 5,090 10,281,800
24/11/2017 2,110 0.12 ▲ 6.03 2,110 2,110 2,110 10 21,100
23/11/2017 1,990 -0.09 ▼ -4.33 1,960 2,080 1,960 5,020 9,989,800
22/11/2017 2,080 0.00 ■■ 0.00 2,090 2,090 2,080 1,040 2,163,200
21/11/2017 2,080 0.00 ■■ 0.00 2,080 2,080 2,080 10 20,800
20/11/2017 2,080 0.00 ■■ 0.00 2,080 2,080 2,080 3,500 7,280,000
17/11/2017 2,080 0.08 ▲ 4.00 1,910 2,120 1,900 9,810 20,404,800
16/11/2017 2,000 -0.05 ▼ -2.44 2,030 2,030 1,960 18,560 37,120,000
15/11/2017 2,050 0.02 ▲ 0.99 2,160 2,160 1,910 20,230 41,471,500
14/11/2017 2,030 0.00 ■■ 0.00 2,030 2,030 1,900 1,030 2,090,900
13/11/2017 2,030 0.00 ■■ 0.00 2,030 2,030 2,010 22,190 45,045,700
10/11/2017 2,030 0.00 ■■ 0.00 2,030 2,030 2,030 30 60,900
09/11/2017 2,030 0.00 ■■ 0.00 2,040 2,040 1,940 1,230 2,496,900
08/11/2017 2,030 0.03 ▲ 1.50 2,050 2,050 1,980 7,210 14,636,300
07/11/2017 2,000 0.00 ■■ 0.00 2,100 2,100 2,000 10,250 20,500,000
06/11/2017 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 60,210 120,420,000
03/11/2017 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 5,080 10,160,000
02/11/2017 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 16,000 32,000,000
01/11/2017 2,100 0.00 ■■ 0.00 2,130 2,130 2,100 10,200 21,420,000
31/10/2017 2,100 0.00 ■■ 0.00 2,100 2,100 1,980 5,010 10,521,000
30/10/2017 2,100 -0.10 ▼ -4.55 2,070 2,110 2,060 4,990 10,479,000
27/10/2017 2,200 0.14 ▲ 6.80 2,200 2,200 2,200 1,640 3,608,000
26/10/2017 2,060 -0.08 ▼ -3.74 2,270 2,270 2,060 60 123,600
25/10/2017 2,140 0.00 ■■ 0.00 2,130 2,140 2,130 60 128,400
24/10/2017 2,140 -0.07 ▼ -3.17 2,140 2,140 2,140 10 21,400
23/10/2017 2,210 -0.03 ▼ -1.34 2,280 2,280 2,210 620 1,370,200
20/10/2017 2,240 -0.11 ▼ -4.68 2,490 2,490 2,240 50 112,000
19/10/2017 2,350 0.05 ▲ 2.17 2,350 2,350 2,350 10 23,500
18/10/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 20 46,000
17/10/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 440 1,012,000
16/10/2017 2,300 -0.01 ▼ -0.43 2,300 2,300 2,300 28,740 66,102,000
13/10/2017 2,310 0.01 ▲ 0.43 2,300 2,310 2,210 110 254,100
12/10/2017 2,300 -0.04 ▼ -1.71 2,350 2,350 2,300 15,500 35,650,000
11/10/2017 2,340 -0.06 ▼ -2.50 2,400 2,400 2,340 8,420 19,702,800
10/10/2017 2,400 -0.07 ▼ -2.83 2,420 2,480 2,400 5,020 12,048,000
09/10/2017 2,470 -0.16 ▼ -6.08 2,650 2,650 2,460 3,850 9,509,500
06/10/2017 2,630 0.15 ▲ 6.05 2,410 2,650 2,410 1,560 4,102,800
05/10/2017 2,480 0.00 ■■ 0.00 2,650 2,650 2,480 40,100 99,448,000
04/10/2017 2,480 0.01 ▲ 0.40 2,640 2,640 2,480 40 99,200
03/10/2017 2,470 -0.15 ▼ -5.73 2,700 2,700 2,470 5,310 13,115,700
02/10/2017 2,620 -0.18 ▼ -6.43 2,800 2,800 2,620 2,130 5,580,600
29/09/2017 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 2,010 5,628,000
28/09/2017 2,700 -0.09 ▼ -3.23 2,800 2,800 2,700 5,040 13,608,000
27/09/2017 2,790 0.10 ▲ 3.72 2,790 2,790 2,780 2,180 6,082,200
26/09/2017 2,690 -0.05 ▼ -1.82 2,690 2,740 2,690 460 1,237,400
25/09/2017 2,740 0.17 ▲ 6.61 2,570 2,740 2,410 8,620 23,618,800
22/09/2017 2,570 -0.15 ▼ -5.51 2,720 2,720 2,570 1,060 2,724,200
21/09/2017 2,720 0.12 ▲ 4.62 2,590 2,720 2,590 12,720 34,598,400
20/09/2017 2,600 -0.16 ▼ -5.80 2,710 2,710 2,600 710 1,846,000
19/09/2017 2,760 0.04 ▲ 1.47 2,720 2,780 2,550 460 1,269,600
18/09/2017 2,720 0.17 ▲ 6.67 2,720 2,720 2,560 7,100 19,312,000
15/09/2017 2,550 -0.15 ▼ -5.56 2,700 2,700 2,550 1,130 2,881,500
14/09/2017 2,700 0.00 ■■ 0.00 2,850 2,850 2,520 10,080 27,216,000
13/09/2017 2,700 -0.20 ▼ -6.90 2,700 2,850 2,700 10,420 28,134,000
12/09/2017 2,900 -0.03 ▼ -1.02 2,900 2,900 2,900 40 116,000
11/09/2017 2,930 0.00 ■■ 0.00 2,730 2,930 2,730 20 58,600
08/09/2017 2,930 0.13 ▲ 4.64 2,640 2,980 2,610 14,210 41,635,300
07/09/2017 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 10,000 28,000,000
06/09/2017 2,700 -0.12 ▼ -4.26 2,700 2,960 2,700 40 108,000
05/09/2017 2,820 -0.06 ▼ -2.08 2,800 2,970 2,800 370 1,043,400
01/09/2017 2,880 0.08 ▲ 2.86 2,950 2,950 2,880 530 1,526,400
31/08/2017 2,800 0.00 ■■ 0.00 2,710 2,980 2,710 3,140 8,792,000
30/08/2017 2,800 0.08 ▲ 2.94 2,800 2,800 2,800 1,400 3,920,000
29/08/2017 2,720 0.01 ▲ 0.37 2,710 2,800 2,710 3,040 8,268,800
28/08/2017 2,710 0.01 ▲ 0.37 2,630 2,870 2,630 3,150 8,536,500
25/08/2017 2,700 -0.18 ▼ -6.25 2,800 2,990 2,700 2,240 6,048,000
24/08/2017 2,880 0.18 ▲ 6.67 2,700 2,880 2,700 60 172,800
23/08/2017 2,700 -0.10 ▼ -3.57 2,720 2,730 2,700 11,370 30,699,000
22/08/2017 2,800 -0.10 ▼ -3.45 2,710 3,100 2,700 28,160 78,848,000
21/08/2017 2,900 -0.20 ▼ -6.45 3,110 3,110 2,890 500 1,450,000
18/08/2017 3,100 0.04 ▲ 1.31 2,850 3,100 2,850 36,060 111,786,000
17/08/2017 3,060 -0.23 ▼ -6.99 3,060 3,070 3,060 12,370 37,852,200
16/08/2017 3,290 0.14 ▲ 4.44 3,290 3,290 3,290 10 32,900
15/08/2017 3,150 0.09 ▲ 2.94 3,270 3,270 3,150 6,300 19,845,000
14/08/2017 3,060 0.20 ▲ 6.99 3,030 3,060 2,930 3,790 11,597,400
11/08/2017 2,860 -0.19 ▼ -6.23 3,190 3,190 2,860 1,460 4,175,600
10/08/2017 3,050 -0.04 ▼ -1.29 3,100 3,100 2,920 14,180 43,249,000
09/08/2017 3,090 0.19 ▲ 6.55 2,800 3,100 2,800 2,470 7,632,300
08/08/2017 2,900 -0.21 ▼ -6.75 3,300 3,300 2,900 15,900 46,110,000
07/08/2017 3,110 0.01 ▲ 0.32 3,100 3,310 3,100 18,910 58,810,100
04/08/2017 3,100 0.00 ■■ 0.00 3,000 3,180 3,000 48,870 151,497,000
03/08/2017 3,100 0.00 ■■ 0.00 2,900 3,180 2,900 3,320 10,292,000
02/08/2017 3,100 -0.01 ▼ -0.32 3,110 3,250 3,100 14,500 44,950,000
01/08/2017 3,110 0.12 ▲ 4.01 3,000 3,110 3,000 4,660 14,492,600
31/07/2017 2,990 0.19 ▲ 6.79 2,990 2,990 2,990 5,100 15,249,000
28/07/2017 2,800 -0.20 ▼ -6.67 3,100 3,100 2,800 10,120 28,336,000
27/07/2017 3,000 -0.10 ▼ -3.23 3,200 3,200 3,000 8,980 26,940,000
26/07/2017 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 1,600 4,960,000
25/07/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 40 128,000
24/07/2017 3,200 -0.05 ▼ -1.54 3,250 3,250 3,100 6,020 19,264,000
21/07/2017 3,250 0.10 ▲ 3.17 3,200 3,250 3,200 3,010 9,782,500
20/07/2017 3,150 -0.16 ▼ -4.83 3,300 3,320 3,150 7,990 25,168,500
19/07/2017 3,310 0.20 ▲ 6.43 3,200 3,320 3,200 8,180 27,075,800
18/07/2017 3,110 -0.19 ▼ -5.76 3,300 3,300 3,100 49,510 153,976,100
17/07/2017 3,300 0.08 ▲ 2.48 3,220 3,350 3,220 23,610 77,913,000
14/07/2017 3,220 0.01 ▲ 0.31 3,200 3,220 3,200 17,690 56,961,800
13/07/2017 3,210 -0.01 ▼ -0.31 3,200 3,210 3,150 19,270 61,856,700
12/07/2017 3,220 -0.03 ▼ -0.92 3,250 3,250 3,110 3,190 10,271,800
11/07/2017 3,250 -0.01 ▼ -0.31 3,380 3,380 3,100 17,690 57,492,500
10/07/2017 3,260 0.16 ▲ 5.16 3,110 3,280 3,100 25,880 84,368,800
07/07/2017 3,100 -0.15 ▼ -4.62 3,300 3,300 3,100 14,090 43,679,000
06/07/2017 3,250 0.05 ▲ 1.56 3,100 3,300 3,050 35,540 115,505,000
05/07/2017 3,200 0.00 ■■ 0.00 3,000 3,200 3,000 5,390 17,248,000
04/07/2017 3,200 0.05 ▲ 1.59 3,300 3,300 3,000 430 1,376,000
03/07/2017 3,150 -0.15 ▼ -4.55 3,490 3,490 3,070 19,940 62,811,000
30/06/2017 3,300 0.10 ▲ 3.12 3,380 3,380 3,300 130 429,000
29/06/2017 3,200 0.10 ▲ 3.23 3,190 3,310 3,100 25,870 82,784,000
28/06/2017 3,100 0.12 ▲ 4.03 2,800 3,170 2,800 13,110 40,641,000
27/06/2017 2,980 -0.22 ▼ -6.88 3,200 3,200 2,980 2,170 6,466,600
26/06/2017 3,200 0.12 ▲ 3.90 3,020 3,200 2,880 12,700 40,640,000
23/06/2017 3,080 0.20 ▲ 6.94 2,880 3,080 2,880 28,430 87,564,400
22/06/2017 2,880 -0.11 ▼ -3.68 3,000 3,140 2,880 21,790 62,755,200
21/06/2017 2,990 0.09 ▲ 3.10 2,750 2,990 2,750 6,920 20,690,800
20/06/2017 2,900 0.05 ▲ 1.75 2,700 2,900 2,660 8,070 23,403,000
19/06/2017 2,850 0.04 ▲ 1.42 2,650 2,850 2,650 9,170 26,134,500
16/06/2017 2,810 -0.09 ▼ -3.10 2,890 2,990 2,800 43,490 122,206,900
15/06/2017 2,900 0.16 ▲ 5.84 2,900 2,900 2,900 1,540 4,466,000
14/06/2017 2,740 -0.04 ▼ -1.44 2,780 2,780 2,740 9,760 26,742,400
13/06/2017 2,780 -0.01 ▼ -0.36 2,780 2,850 2,780 19,160 53,264,800
12/06/2017 2,790 0.18 ▲ 6.90 2,720 2,790 2,720 8,020 22,375,800
09/06/2017 2,610 -0.14 ▼ -5.09 2,760 2,890 2,610 5,750 15,007,500
08/06/2017 2,750 -0.10 ▼ -3.51 2,850 2,960 2,750 200 550,000
07/06/2017 2,850 0.17 ▲ 6.34 2,850 2,850 2,680 16,920 48,222,000
06/06/2017 2,680 0.17 ▲ 6.77 2,600 2,680 2,600 35,910 96,238,800
05/06/2017 2,510 -0.09 ▼ -3.46 2,600 2,780 2,500 1,550 3,890,500
02/06/2017 2,600 -0.13 ▼ -4.76 2,540 2,700 2,540 14,080 36,608,000
01/06/2017 2,730 0.08 ▲ 3.02 2,490 2,730 2,490 30 81,900
31/05/2017 2,650 0.17 ▲ 6.85 2,450 2,650 2,450 7,420 19,663,000
30/05/2017 2,480 -0.17 ▼ -6.42 2,800 2,800 2,480 5,560 13,788,800
29/05/2017 2,650 -0.02 ▼ -0.75 2,670 2,780 2,500 4,450 11,792,500
26/05/2017 2,670 0.00 ■■ 0.00 2,850 2,850 2,670 3,270 8,730,900
25/05/2017 2,670 0.17 ▲ 6.80 2,670 2,670 2,500 9,370 25,017,900
24/05/2017 2,500 -0.10 ▼ -3.85 2,600 2,600 2,420 10,470 26,175,000
23/05/2017 2,600 0.05 ▲ 1.96 2,720 2,720 2,500 8,200 21,320,000
22/05/2017 2,550 -0.15 ▼ -5.56 2,700 2,800 2,550 6,580 16,779,000
19/05/2017 2,700 -0.18 ▼ -6.25 2,680 2,890 2,680 3,490 9,423,000
18/05/2017 2,880 0.00 ■■ 0.00 2,880 2,880 2,880 0 0
17/05/2017 2,880 0.09 ▲ 3.23 2,600 2,890 2,600 2,900 8,352,000
16/05/2017 2,790 0.18 ▲ 6.90 2,790 2,790 2,440 8,500 23,715,000
15/05/2017 2,610 -0.18 ▼ -6.45 2,780 2,780 2,610 7,500 19,575,000
09/05/2017 2,920 0.18 ▲ 6.57 2,800 2,930 2,550 2,030 5,927,600
08/05/2017 2,740 0.14 ▲ 5.38 2,590 2,740 2,590 4,630 12,686,200
05/05/2017 2,600 0.17 ▲ 7.00 2,280 2,600 2,280 4,120 10,712,000
04/05/2017 2,430 -0.18 ▼ -6.90 2,430 2,600 2,430 18,120 44,031,600
03/05/2017 2,610 -0.19 ▼ -6.79 2,610 2,700 2,610 8,780 22,915,800
28/04/2017 2,800 0.14 ▲ 5.26 2,490 2,800 2,480 5,790 16,212,000
27/04/2017 2,660 -0.20 ▼ -6.99 2,660 2,660 2,660 1,080 2,872,800
26/04/2017 2,860 -0.03 ▼ -1.04 2,850 2,880 2,690 270 772,200
25/04/2017 2,890 0.00 ■■ 0.00 2,890 2,890 2,890 0 0
24/04/2017 2,890 0.12 ▲ 4.33 2,750 2,960 2,750 31,110 89,907,900
21/04/2017 2,770 -0.20 ▼ -6.73 2,770 2,770 2,770 5,810 16,093,700
20/04/2017 2,970 -0.22 ▼ -6.90 3,190 3,190 2,970 9,380 27,858,600
19/04/2017 3,190 -0.04 ▼ -1.24 3,100 3,230 3,020 7,170 22,872,300
18/04/2017 3,230 0.17 ▲ 5.56 3,260 3,270 2,850 23,570 76,131,100
17/04/2017 3,060 0.20 ▲ 6.99 2,660 3,060 2,660 27,860 85,251,600
14/04/2017 2,860 -0.21 ▼ -6.84 2,860 3,070 2,860 24,310 69,526,600
13/04/2017 3,070 -0.23 ▼ -6.97 3,530 3,530 3,070 130,620 401,003,400
12/04/2017 3,300 0.21 ▲ 6.80 3,250 3,300 3,250 8,380 27,654,000
11/04/2017 3,090 0.20 ▲ 6.92 3,090 3,090 3,090 70,100 216,609,000
10/04/2017 2,890 0.18 ▲ 6.64 2,890 2,890 2,890 1,850 5,346,500
07/04/2017 2,710 0.17 ▲ 6.69 2,710 2,710 2,710 11,980 32,465,800
05/04/2017 2,540 0.16 ▲ 6.72 2,530 2,540 2,530 16,100 40,894,000
04/04/2017 2,380 0.15 ▲ 6.73 2,230 2,380 2,230 28,610 68,091,800
03/04/2017 2,230 -0.02 ▼ -0.89 2,390 2,390 2,230 160 356,800
31/03/2017 2,250 0.04 ▲ 1.81 2,210 2,250 2,210 16,470 37,057,500
30/03/2017 2,210 -0.09 ▼ -3.91 2,220 2,220 2,200 7,600 16,796,000
29/03/2017 2,300 0.12 ▲ 5.50 2,180 2,300 2,180 6,130 14,099,000
28/03/2017 2,180 -0.07 ▼ -3.11 2,250 2,250 2,180 7,310 15,935,800
27/03/2017 2,250 0.00 ■■ 0.00 2,250 2,290 2,250 29,400 66,150,000
24/03/2017 2,250 -0.05 ▼ -2.17 2,300 2,320 2,170 1,690 3,802,500
23/03/2017 2,300 0.09 ▲ 4.07 2,320 2,320 2,300 3,310 7,613,000
22/03/2017 2,210 -0.14 ▼ -5.96 2,300 2,300 2,210 600 1,326,000
21/03/2017 2,350 0.12 ▲ 5.38 2,220 2,380 2,200 13,170 30,949,500
20/03/2017 2,230 0.13 ▲ 6.19 2,150 2,230 2,150 16,630 37,084,900
17/03/2017 2,100 0.00 ■■ 0.00 2,110 2,110 2,100 1,450 3,045,000
16/03/2017 2,100 -0.05 ▼ -2.33 2,270 2,270 2,100 23,470 49,287,000
15/03/2017 2,150 -0.02 ▼ -0.92 2,300 2,300 2,150 6,420 13,803,000
14/03/2017 2,170 -0.11 ▼ -4.82 2,230 2,330 2,150 10,710 23,240,700
13/03/2017 2,280 0.02 ▲ 0.88 2,210 2,300 2,210 2,820 6,429,600
10/03/2017 2,260 0.02 ▲ 0.89 2,390 2,390 2,220 20,480 46,284,800
09/03/2017 2,240 0.14 ▲ 6.67 2,100 2,240 2,100 18,160 40,678,400
08/03/2017 2,100 0.05 ▲ 2.44 2,100 2,180 2,100 15,490 32,529,000
07/03/2017 2,050 -0.02 ▼ -0.97 2,100 2,200 2,050 13,580 27,839,000
06/03/2017 2,070 0.04 ▲ 1.97 2,000 2,150 2,000 6,480 13,413,600
03/03/2017 2,030 -0.13 ▼ -6.02 2,310 2,310 2,010 18,520 37,595,600
02/03/2017 2,160 0.00 ■■ 0.00 2,310 2,310 2,160 19,510 42,141,600
01/03/2017 2,160 -0.13 ▼ -5.68 2,400 2,440 2,160 7,600 16,416,000
28/02/2017 2,290 -0.17 ▼ -6.91 2,540 2,540 2,290 11,090 25,396,100
27/02/2017 2,460 -0.13 ▼ -5.02 2,590 2,590 2,460 4,310 10,602,600
24/02/2017 2,590 -0.19 ▼ -6.83 2,600 2,600 2,590 7,140 18,492,600
23/02/2017 2,780 0.17 ▲ 6.51 2,780 2,780 2,440 8,190 22,768,200
22/02/2017 2,610 -0.19 ▼ -6.79 2,610 2,840 2,610 34,230 89,340,300
21/02/2017 2,800 0.14 ▲ 5.26 2,480 2,800 2,480 30,150 84,420,000
20/02/2017 2,660 -0.19 ▼ -6.67 3,000 3,000 2,660 4,360 11,597,600
17/02/2017 2,850 0.03 ▲ 1.06 3,000 3,000 2,850 110 313,500
16/02/2017 2,820 -0.21 ▼ -6.93 3,190 3,190 2,820 220 620,400
15/02/2017 3,030 0.18 ▲ 6.32 2,990 3,040 2,990 6,800 20,604,000
14/02/2017 2,850 -0.01 ▼ -0.35 3,040 3,040 2,660 230 655,500
13/02/2017 2,860 0.14 ▲ 5.15 2,910 2,910 2,860 210 600,600
10/02/2017 2,720 0.00 ■■ 0.00 2,720 2,720 2,720 0 0
09/02/2017 2,720 0.00 ■■ 0.00 2,720 2,720 2,720 200 544,000
08/02/2017 2,720 0.17 ▲ 6.67 2,550 2,720 2,550 390 1,060,800
07/02/2017 2,550 0.16 ▲ 6.69 2,550 2,550 2,240 9,880 25,194,000
06/02/2017 2,390 -0.17 ▼ -6.64 2,560 2,560 2,390 4,310 10,300,900
03/02/2017 2,560 -0.01 ▼ -0.39 2,560 2,560 2,560 100 256,000
02/02/2017 2,570 0.00 ■■ 0.00 2,570 2,570 2,570 0 0
25/01/2017 2,570 -0.19 ▼ -6.88 2,950 2,950 2,570 90 231,300
24/01/2017 2,760 0.00 ■■ 0.00 2,760 2,760 2,760 0 0
23/01/2017 2,760 0.18 ▲ 6.98 2,760 2,760 2,760 10 27,600
20/01/2017 2,580 -0.19 ▼ -6.86 2,580 2,580 2,580 10 25,800
19/01/2017 2,770 0.14 ▲ 5.32 2,770 2,770 2,770 10 27,700
18/01/2017 2,630 0.17 ▲ 6.91 2,630 2,630 2,630 30 78,900
17/01/2017 2,460 -0.18 ▼ -6.82 2,460 2,460 2,460 40 98,400
16/01/2017 2,640 -0.19 ▼ -6.71 2,640 2,640 2,640 20 52,800
13/01/2017 2,830 0.00 ■■ 0.00 2,830 2,830 2,830 0 0
12/01/2017 2,830 -0.21 ▼ -6.91 2,830 2,830 2,830 10 28,300
11/01/2017 3,040 0.19 ▲ 6.67 2,840 3,040 2,840 680 2,067,200
10/01/2017 2,850 0.00 ■■ 0.00 2,660 2,850 2,660 2,780 7,923,000
09/01/2017 2,850 0.00 ■■ 0.00 2,660 2,990 2,660 1,040 2,964,000
06/01/2017 2,850 0.06 ▲ 2.15 2,600 2,980 2,600 3,770 10,744,500
05/01/2017 2,790 -0.21 ▼ -7.00 2,790 2,990 2,790 5,420 15,121,800
04/01/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
03/01/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
30/12/2016 3,000 0.11 ▲ 3.81 3,000 3,000 3,000 10 30,000
29/12/2016 2,890 0.10 ▲ 3.58 2,900 2,900 2,890 610 1,762,900
28/12/2016 2,790 -0.21 ▼ -7.00 2,790 2,790 2,790 1,300 3,627,000
27/12/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
26/12/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
23/12/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
22/12/2016 3,000 0.14 ▲ 4.90 2,860 3,000 2,860 770 2,310,000
21/12/2016 2,860 0.00 ■■ 0.00 2,860 2,860 2,860 0 0
20/12/2016 2,860 0.00 ■■ 0.00 2,860 2,860 2,860 0 0
19/12/2016 2,860 0.16 ▲ 5.93 2,870 2,870 2,520 570 1,630,200
16/12/2016 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 1,000 2,700,000
15/12/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
14/12/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
13/12/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10 29,000
12/12/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
09/12/2016 2,900 0.16 ▲ 5.84 2,900 2,900 2,900 10 29,000
08/12/2016 2,740 -0.20 ▼ -6.80 2,980 2,980 2,740 3,240 8,877,600
07/12/2016 2,940 -0.10 ▼ -3.29 2,830 2,940 2,830 1,020 2,998,800
06/12/2016 3,040 -0.05 ▼ -1.62 2,880 3,040 2,880 2,060 6,262,400
05/12/2016 3,090 0.00 ■■ 0.00 3,090 3,090 3,090 0 0
02/12/2016 3,090 0.05 ▲ 1.64 3,090 3,090 3,090 10 30,900
01/12/2016 3,040 0.09 ▲ 3.05 3,040 3,040 3,040 10 30,400
30/11/2016 2,950 0.05 ▲ 1.72 2,950 2,950 2,700 1,420 4,189,000
29/11/2016 2,900 0.03 ▲ 1.05 2,940 2,940 2,670 2,430 7,047,000
28/11/2016 2,870 -0.21 ▼ -6.82 2,870 2,870 2,870 20 57,400
25/11/2016 3,080 0.03 ▲ 0.98 3,080 3,080 2,840 1,220 3,757,600
24/11/2016 3,050 0.18 ▲ 6.27 2,670 3,050 2,670 1,660 5,063,000
23/11/2016 2,870 -0.21 ▼ -6.82 3,060 3,080 2,870 3,570 10,245,900
22/11/2016 3,080 0.19 ▲ 6.57 2,890 3,090 2,800 1,810 5,574,800
21/11/2016 2,890 -0.21 ▼ -6.77 3,100 3,200 2,890 3,240 9,363,600
18/11/2016 3,100 0.12 ▲ 4.03 3,100 3,100 3,100 10 31,000
17/11/2016 2,980 0.19 ▲ 6.81 2,890 2,980 2,890 1,030 3,069,400
16/11/2016 2,790 -0.21 ▼ -7.00 2,790 2,790 2,790 700 1,953,000
15/11/2016 3,000 0.18 ▲ 6.38 3,000 3,000 2,630 880 2,640,000
14/11/2016 2,820 0.18 ▲ 6.82 2,820 2,820 2,800 7,140 20,134,800
11/11/2016 2,640 0.17 ▲ 6.88 2,470 2,640 2,470 50 132,000
10/11/2016 2,470 0.16 ▲ 6.93 2,470 2,470 2,460 1,440 3,556,800
09/11/2016 2,310 0.15 ▲ 6.94 2,310 2,310 2,310 30 69,300
08/11/2016 2,160 0.14 ▲ 6.93 2,020 2,160 2,000 4,720 10,195,200
07/11/2016 2,020 -0.08 ▼ -3.81 2,100 2,100 2,020 1,400 2,828,000
04/11/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 10 21,000
03/11/2016 2,100 -0.12 ▼ -5.41 2,100 2,100 2,100 380 798,000
02/11/2016 2,220 -0.14 ▼ -5.93 2,220 2,220 2,220 2,620 5,816,400
01/11/2016 2,360 0.00 ■■ 0.00 2,360 2,360 2,360 2,000 4,720,000
31/10/2016 2,360 0.00 ■■ 0.00 2,360 2,360 2,360 0 0
28/10/2016 2,360 0.00 ■■ 0.00 2,360 2,360 2,300 1,610 3,799,600
27/10/2016 2,360 -0.16 ▼ -6.35 2,350 2,400 2,350 790 1,864,400
26/10/2016 2,520 0.00 ■■ 0.00 2,520 2,520 2,520 1,110 2,797,200
25/10/2016 2,520 -0.18 ▼ -6.67 2,600 2,600 2,520 310 781,200
24/10/2016 2,700 -0.10 ▼ -3.57 2,990 2,990 2,700 920 2,484,000
21/10/2016 2,800 -0.20 ▼ -6.67 2,900 2,900 2,800 2,350 6,580,000
20/10/2016 3,000 0.01 ▲ 0.33 3,000 3,000 3,000 10 30,000
19/10/2016 2,990 0.14 ▲ 4.91 2,850 2,990 2,850 20 59,800
18/10/2016 2,850 0.05 ▲ 1.79 2,990 2,990 2,830 6,010 17,128,500
17/10/2016 2,800 -0.20 ▼ -6.67 2,800 2,800 2,800 2,600 7,280,000
14/10/2016 3,000 0.00 ■■ 0.00 3,100 3,200 3,000 40 120,000
13/10/2016 3,000 0.00 ■■ 0.00 2,900 3,000 2,800 5,180 15,540,000
12/10/2016 3,000 0.00 ■■ 0.00 2,800 3,000 2,800 950 2,850,000
11/10/2016 3,000 0.02 ▲ 0.67 2,800 3,000 2,800 1,200 3,600,000
10/10/2016 2,980 -0.22 ▼ -6.88 3,200 3,200 2,980 3,910 11,651,800
07/10/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
06/10/2016 3,200 0.01 ▲ 0.31 2,970 3,200 2,970 2,130 6,816,000
05/10/2016 3,190 0.00 ■■ 0.00 3,200 3,200 3,190 2,210 7,049,900
04/10/2016 3,190 -0.01 ▼ -0.31 3,000 3,190 3,000 2,740 8,740,600
03/10/2016 3,200 0.12 ▲ 3.90 2,920 3,200 2,920 320 1,024,000
30/09/2016 3,080 0.01 ▲ 0.33 3,080 3,280 3,080 11,290 34,773,200
29/09/2016 3,070 0.20 ▲ 6.97 2,900 3,070 2,900 6,490 19,924,300
28/09/2016 2,870 -0.20 ▼ -6.51 2,880 3,000 2,860 8,600 24,682,000
27/09/2016 3,070 -0.23 ▼ -6.97 3,070 3,070 3,070 10,180 31,252,600
26/09/2016 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 3,900 12,870,000
23/09/2016 3,400 0.12 ▲ 3.66 3,500 3,500 3,400 11,380 38,692,000
22/09/2016 3,280 0.21 ▲ 6.84 3,070 3,280 3,070 39,070 128,149,600
21/09/2016 3,070 -0.23 ▼ -6.97 3,070 3,070 3,070 1,120 3,438,400
20/09/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
19/09/2016 3,300 0.05 ▲ 1.54 3,300 3,300 3,300 10 33,000
16/09/2016 3,250 -0.05 ▼ -1.52 3,070 3,250 3,070 1,250 4,062,500
15/09/2016 3,300 0.20 ▲ 6.45 3,310 3,310 3,300 230 759,000
14/09/2016 3,100 0.20 ▲ 6.90 2,900 3,100 2,900 29,480 91,388,000
13/09/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 4,200 12,180,000
12/09/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 2,010 5,829,000
09/09/2016 2,900 -0.20 ▼ -6.45 3,300 3,300 2,900 1,160 3,364,000
08/09/2016 3,100 -0.20 ▼ -6.06 3,200 3,200 3,100 3,020 9,362,000
07/09/2016 3,300 -0.20 ▼ -5.71 3,300 3,400 3,300 120 396,000
06/09/2016 3,500 -0.10 ▼ -2.78 3,600 3,600 3,400 180 630,000
05/09/2016 3,600 0.20 ▲ 5.88 3,400 3,600 3,200 91,670 330,012,000
01/09/2016 3,400 0.10 ▲ 3.03 3,400 3,500 3,100 1,120 3,808,000
31/08/2016 3,300 -0.20 ▼ -5.71 3,600 3,600 3,300 7,350 24,255,000
30/08/2016 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 30 105,000
29/08/2016 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 1,280 4,608,000
26/08/2016 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 3,000 10,800,000
25/08/2016 3,800 0.20 ▲ 5.56 3,400 3,800 3,400 1,290 4,902,000
24/08/2016 3,600 0.20 ▲ 5.88 3,600 3,600 3,200 8,050 28,980,000
23/08/2016 3,400 0.10 ▲ 3.03 3,300 3,500 3,300 3,130 10,642,000
22/08/2016 3,300 -0.20 ▼ -5.71 3,300 3,500 3,300 13,340 44,022,000
19/08/2016 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 5,000 17,500,000
18/08/2016 3,600 -0.10 ▼ -2.70 3,700 3,700 3,500 40,600 146,160,000
17/08/2016 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 85,700 317,090,000
16/08/2016 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 7,160 27,208,000
15/08/2016 3,800 0.20 ▲ 5.56 3,500 3,800 3,500 112,000 425,600,000
12/08/2016 3,600 0.10 ▲ 2.86 3,400 3,600 3,300 87,980 316,728,000
11/08/2016 3,500 -0.20 ▼ -5.41 3,500 3,700 3,500 94,570 330,995,000
10/08/2016 3,700 0.00 ■■ 0.00 3,500 3,700 3,500 79,260 293,262,000
09/08/2016 3,700 -0.20 ▼ -5.13 3,900 3,900 3,700 71,970 266,289,000
08/08/2016 3,900 0.20 ▲ 5.41 3,700 3,900 3,600 182,720 712,608,000
05/08/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 154,150 570,355,000
04/08/2016 3,700 0.10 ▲ 2.78 3,600 3,700 3,400 24,390 90,243,000
03/08/2016 3,600 0.20 ▲ 5.88 3,400 3,600 3,300 120,250 432,900,000
02/08/2016 3,400 0.10 ▲ 3.03 3,500 3,500 3,100 148,160 503,744,000
01/08/2016 3,300 0.20 ▲ 6.45 3,300 3,300 3,200 138,780 457,974,000
29/07/2016 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 69,540 215,574,000
28/07/2016 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 16,100 46,690,000
27/07/2016 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 14,000 39,200,000
26/07/2016 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 3,760 10,152,000
25/07/2016 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 125,560 326,456,000
22/07/2016 2,500 0.10 ▲ 4.17 2,400 2,500 2,300 144,580 361,450,000
21/07/2016 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 90,990 218,376,000
20/07/2016 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 44,780 111,950,000
19/07/2016 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 33,620 84,050,000
18/07/2016 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 7,010 18,226,000
15/07/2016 2,700 0.10 ▲ 3.85 2,600 2,700 2,500 31,400 84,780,000
14/07/2016 2,600 0.10 ▲ 4.00 2,400 2,600 2,400 6,830 17,758,000
13/07/2016 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 197,770 494,425,000
12/07/2016 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 8,520 22,152,000
11/07/2016 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 7,600 20,520,000
08/07/2016 2,800 0.00 ■■ 0.00 2,700 2,900 2,700 12,610 35,308,000
07/07/2016 2,800 -0.10 ▼ -3.45 2,800 2,900 2,700 29,480 82,544,000
06/07/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,700 84,880 246,152,000
05/07/2016 2,900 -0.20 ▼ -6.45 2,900 3,100 2,900 61,770 179,133,000
04/07/2016 3,100 -0.20 ▼ -6.06 3,100 3,100 3,100 15,840 49,104,000
01/07/2016 3,300 0.00 ■■ 0.00 3,100 3,500 3,100 117,410 387,453,000
30/06/2016 3,300 -0.20 ▼ -5.71 3,500 3,500 3,300 26,590 87,747,000
29/06/2016 3,500 0.20 ▲ 6.06 3,100 3,500 3,100 246,240 861,840,000
28/06/2016 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 650 2,145,000
27/06/2016 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 770 2,695,000
24/06/2016 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 68,690 254,153,000
23/06/2016 3,900 0.20 ▲ 5.41 3,700 3,900 3,500 362,940 1,415,466,000
22/06/2016 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 242,540 897,398,000
21/06/2016 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 139,800 489,300,000
20/06/2016 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 112,260 370,458,000
17/06/2016 3,100 0.20 ▲ 6.90 3,100 3,100 3,000 204,590 634,229,000
16/06/2016 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 30,550 88,595,000
15/06/2016 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 540 1,512,000
14/06/2016 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 3,000 8,100,000
13/06/2016 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 23,810 61,906,000
10/06/2016 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 19,490 48,725,000
09/06/2016 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 79,600 191,040,000
08/06/2016 2,300 0.10 ▲ 4.55 2,100 2,300 2,100 126,420 290,766,000
07/06/2016 2,200 -0.10 ▼ -4.35 2,300 2,300 2,200 5,120 11,264,000
06/06/2016 2,300 0.10 ▲ 4.55 2,100 2,300 2,100 30,670 70,541,000
03/06/2016 2,200 0.10 ▲ 4.76 2,100 2,200 2,100 38,450 84,590,000
02/06/2016 2,100 0.10 ▲ 5.00 2,000 2,100 2,000 19,770 41,517,000
01/06/2016 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 37,470 74,940,000
31/05/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 10,840 20,596,000
30/05/2016 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 4,880 9,272,000
27/05/2016 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 1,480 2,812,000
26/05/2016 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 10,270 20,540,000
25/05/2016 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 8,120 16,240,000
24/05/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 23,480 49,308,000
23/05/2016 2,100 0.10 ▲ 5.00 2,100 2,100 2,000 139,420 292,782,000
20/05/2016 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 34,420 68,840,000
19/05/2016 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 3,250 6,175,000
18/05/2016 1,800 0.10 ▲ 5.88 1,800 1,800 1,800 38,130 68,634,000
17/05/2016 1,700 0.10 ▲ 6.25 1,700 1,700 1,700 530 901,000
16/05/2016 1,600 -0.10 ▼ -5.88 1,800 1,800 1,600 40 64,000
13/05/2016 1,700 -0.10 ▼ -5.56 1,900 1,900 1,700 3,710 6,307,000
12/05/2016 1,800 0.00 ■■ 0.00 1,900 1,900 1,800 20,840 37,512,000
11/05/2016 1,800 -0.10 ▼ -5.26 1,800 1,900 1,800 5,020 9,036,000
10/05/2016 1,900 -0.10 ▼ -5.00 2,000 2,000 1,900 2,560 4,864,000
09/05/2016 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 10 20,000
06/05/2016 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
05/05/2016 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 110 220,000
04/05/2016 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 10 20,000
29/04/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
28/04/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
27/04/2016 1,900 -0.10 ▼ -5.00 2,000 2,000 1,900 960 1,824,000
26/04/2016 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 10 20,000
25/04/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 110 209,000
22/04/2016 1,900 0.00 ■■ 0.00 2,000 2,000 1,900 5,600 10,640,000
21/04/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 200 380,000
20/04/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 100 190,000
19/04/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 100 190,000
15/04/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 3,560 6,764,000
14/04/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 1,330 2,527,000
13/04/2016 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 5,740 10,906,000
12/04/2016 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 2,430 4,860,000
11/04/2016 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 2,290 4,580,000
08/04/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
07/04/2016 1,900 0.00 ■■ 0.00 1,800 1,900 1,800 4,020 7,638,000
06/04/2016 1,900 0.10 ▲ 5.56 1,800 1,900 1,800 2,190 4,161,000
05/04/2016 1,800 -0.10 ▼ -5.26 1,900 1,900 1,800 4,260 7,668,000
04/04/2016 1,900 0.00 ■■ 0.00 1,800 1,900 1,800 510 969,000
01/04/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 50 95,000
31/03/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 7,980 15,162,000
30/03/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 12,260 23,294,000
29/03/2016 1,900 0.00 ■■ 0.00 2,000 2,000 1,900 8,170 15,523,000
28/03/2016 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 11,090 21,071,000
25/03/2016 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
24/03/2016 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 10 20,000
23/03/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 1,140 2,166,000
22/03/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 90 171,000
21/03/2016 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 10 19,000
18/03/2016 1,800 -0.10 ▼ -5.26 2,000 2,000 1,800 4,270 7,686,000
17/03/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 540 1,026,000
16/03/2016 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 610 1,159,000
15/03/2016 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
14/03/2016 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 5,160 10,320,000
11/03/2016 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 22,010 44,020,000
10/03/2016 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
09/03/2016 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 30 60,000
08/03/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
07/03/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 100 190,000
04/03/2016 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 10 19,000
03/03/2016 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 90 180,000
02/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 10,150 20,300,000
01/03/2016 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 100 200,000
29/02/2016 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 10 20,000
26/02/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
25/02/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
24/02/2016 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 3,120 6,552,000
23/02/2016 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 380 760,000
22/02/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
19/02/2016 1,900 0.10 ▲ 5.56 1,800 1,900 1,800 3,540 6,726,000
18/02/2016 1,800 -0.10 ▼ -5.26 1,900 1,900 1,800 6,010 10,818,000
17/02/2016 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 70 133,000
16/02/2016 1,800 0.00 ■■ 0.00 1,700 1,800 1,700 330 594,000
15/02/2016 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
05/02/2016 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
04/02/2016 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 10 18,000
03/02/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
02/02/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 2,500 4,750,000
01/02/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
29/01/2016 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 10 19,000
28/01/2016 1,800 -0.10 ▼ -5.26 2,000 2,000 1,800 510 918,000
27/01/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
26/01/2016 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 10,000 19,000,000
25/01/2016 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 500 1,000,000
22/01/2016 2,100 0.10 ▲ 5.00 1,900 2,100 1,900 20 42,000
21/01/2016 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 100 200,000
20/01/2016 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 50 105,000
19/01/2016 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
18/01/2016 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 30 66,000
15/01/2016 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 900 1,980,000
14/01/2016 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
13/01/2016 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 50 110,000
12/01/2016 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 10 23,000
11/01/2016 2,200 -0.10 ▼ -4.35 2,400 2,400 2,200 20 44,000
08/01/2016 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
07/01/2016 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 90 207,000
06/01/2016 2,200 0.10 ▲ 4.76 2,000 2,200 2,000 250 550,000
05/01/2016 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 10 21,000
04/01/2016 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 1,750 3,500,000
31/12/2015 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 10 21,000
30/12/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
29/12/2015 2,000 0.10 ▲ 5.26 1,800 2,000 1,800 1,320 2,640,000
28/12/2015 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 1,110 2,109,000
25/12/2015 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 420 840,000
24/12/2015 2,100 0.10 ▲ 5.00 1,900 2,100 1,900 360 756,000
23/12/2015 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 2,500 5,000,000
22/12/2015 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 4,020 8,040,000
21/12/2015 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 1,030 2,163,000
18/12/2015 2,200 0.10 ▲ 4.76 2,100 2,200 2,100 840 1,848,000
17/12/2015 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 1,020 2,142,000
16/12/2015 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 5,580 11,160,000
15/12/2015 1,900 0.10 ▲ 5.56 1,800 1,900 1,800 1,370 2,603,000
14/12/2015 1,800 0.10 ▲ 5.88 1,800 1,800 1,800 100 180,000
11/12/2015 1,700 0.10 ▲ 6.25 1,700 1,700 1,700 20 34,000
10/12/2015 1,600 0.10 ▲ 6.67 1,600 1,600 1,600 120 192,000
09/12/2015 1,500 0.10 ▲ 7.14 1,300 1,500 1,300 20 30,000
08/12/2015 1,400 0.10 ▲ 7.69 1,400 1,400 1,400 10 14,000
07/12/2015 1,300 0.10 ▲ 8.33 1,300 1,300 1,300 10 13,000
04/12/2015 1,200 -0.10 ▼ -7.69 1,200 1,200 1,200 3,100 3,720,000
03/12/2015 1,300 -0.10 ▼ -7.14 1,400 1,400 1,300 2,920 3,796,000
02/12/2015 1,400 -0.10 ▼ -6.67 1,400 1,400 1,400 50 70,000
01/12/2015 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
30/11/2015 1,500 -0.10 ▼ -6.25 1,500 1,500 1,500 20 30,000
27/11/2015 1,600 -0.10 ▼ -5.88 1,600 1,600 1,600 100 160,000
26/11/2015 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 1,010 1,717,000
25/11/2015 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
24/11/2015 1,700 -0.10 ▼ -5.56 1,700 1,700 1,700 240 408,000
23/11/2015 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
20/11/2015 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
19/11/2015 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 100 180,000
18/11/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
17/11/2015 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 110 209,000
16/11/2015 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 3,380 6,760,000
13/11/2015 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 430 860,000
12/11/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
11/11/2015 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 10 20,000
10/11/2015 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 10 21,000
09/11/2015 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 10 20,000
06/11/2015 2,100 0.00 ■■ 0.00 2,000 2,200 2,000 640 1,344,000
05/11/2015 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 390 819,000
04/11/2015 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 5,450 10,900,000
03/11/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
02/11/2015 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 10 19,000
30/10/2015 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
29/10/2015 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
28/10/2015 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
27/10/2015 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
26/10/2015 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
23/10/2015 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 10 18,000
22/10/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 3,470 6,593,000
21/10/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
20/10/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
19/10/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
16/10/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 2,010 3,819,000
15/10/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
14/10/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
13/10/2015 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 10 19,000
12/10/2015 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
09/10/2015 1,800 -0.10 ▼ -5.26 2,000 2,000 1,800 300 540,000
08/10/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
07/10/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
06/10/2015 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 10 19,000
05/10/2015 1,800 -0.10 ▼ -5.26 2,000 2,000 1,800 20 36,000
02/10/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
01/10/2015 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 10 19,000
30/09/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
29/09/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
28/09/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
25/09/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
24/09/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
23/09/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
22/09/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 13,100 26,200,000
21/09/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
18/09/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
17/09/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
16/09/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
15/09/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
14/09/2015 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 10 20,000
11/09/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
10/09/2015 1,900 0.10 ▲ 5.56 1,700 1,900 1,700 2,900 5,510,000
09/09/2015 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 20 36,000
08/09/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 10 19,000
07/09/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
04/09/2015 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 1,090 2,071,000
03/09/2015 1,800 -0.10 ▼ -5.26 2,000 2,000 1,800 20 36,000
01/09/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
31/08/2015 1,900 -0.10 ▼ -5.00 2,000 2,000 1,900 67,930 129,067,000
28/08/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 2,110 4,220,000
27/08/2015 2,000 -0.10 ▼ -4.76 2,200 2,200 2,000 40,200 80,400,000
26/08/2015 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 10 21,000
25/08/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 24,890 49,780,000
24/08/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 17,250 34,500,000
21/08/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 16,900 33,800,000
20/08/2015 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 3,100 6,200,000
19/08/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 12,130 24,260,000
18/08/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
17/08/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 38,000 76,000,000
14/08/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
13/08/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 25,410 50,820,000
12/08/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 30 60,000
11/08/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
10/08/2015 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 1,760 3,520,000
07/08/2015 2,100 0.00 ■■ 0.00 2,000 2,100 2,000 5,190 10,899,000
06/08/2015 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
05/08/2015 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
04/08/2015 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 20 42,000
03/08/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 29,400 58,800,000
31/07/2015 2,000 0.00 ■■ 0.00 2,100 2,100 2,000 7,410 14,820,000
30/07/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 880 1,760,000
29/07/2015 2,000 0.00 ■■ 0.00 2,100 2,100 2,000 9,010 18,020,000
28/07/2015 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 42,790 85,580,000
27/07/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 10,670 21,340,000
24/07/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 5,000 10,000,000
23/07/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 26,510 53,020,000
22/07/2015 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 15,000 30,000,000
21/07/2015 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
20/07/2015 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
17/07/2015 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 20 42,000
16/07/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 18,710 37,420,000
15/07/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 19,360 38,720,000
14/07/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 37,690 75,380,000
13/07/2015 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 21,600 43,200,000
10/07/2015 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 10,770 21,540,000
09/07/2015 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 1,010 2,121,000
08/07/2015 2,000 0.10 ▲ 5.26 1,800 2,000 1,800 43,690 87,380,000
07/07/2015 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 260 494,000
06/07/2015 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 800 1,600,000
03/07/2015 1,900 0.00 ■■ 0.00 2,000 2,000 1,900 1,460 2,774,000
02/07/2015 1,900 -0.10 ▼ -5.00 1,900 2,100 1,900 17,850 33,915,000
01/07/2015 2,000 0.10 ▲ 5.26 2,000 2,000 1,800 380 760,000
30/06/2015 1,900 -0.10 ▼ -5.00 1,900 2,100 1,900 14,550 27,645,000
29/06/2015 2,000 -0.10 ▼ -4.76 2,100 2,100 2,000 8,380 16,760,000
26/06/2015 2,100 -0.10 ▼ -4.55 2,200 2,200 2,100 5,670 11,907,000
25/06/2015 2,200 0.00 ■■ 0.00 2,300 2,300 2,100 78,540 172,788,000
24/06/2015 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 3,760 8,272,000
23/06/2015 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 50,920 106,932,000
22/06/2015 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 26,120 52,240,000
19/06/2015 1,900 0.10 ▲ 5.56 1,800 1,900 1,800 32,350 61,465,000
18/06/2015 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 51,390 92,502,000
17/06/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 16,720 30,096,000
16/06/2015 1,800 -0.10 ▼ -5.26 2,000 2,000 1,800 11,480 20,664,000
15/06/2015 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 16,760 31,844,000
12/06/2015 1,800 0.10 ▲ 5.88 1,800 1,800 1,800 5,520 9,936,000
11/06/2015 1,700 0.10 ▲ 6.25 1,700 1,700 1,700 5,540 9,418,000
10/06/2015 1,600 -0.10 ▼ -5.88 1,800 1,800 1,600 35,510 56,816,000
09/06/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 1,760 2,992,000
08/06/2015 1,700 -0.10 ▼ -5.56 1,800 1,900 1,700 8,170 13,889,000
05/06/2015 1,800 0.10 ▲ 5.88 1,700 1,800 1,600 6,710 12,078,000
04/06/2015 1,700 0.00 ■■ 0.00 1,800 1,800 1,600 4,270 7,259,000
03/06/2015 1,700 -0.10 ▼ -5.56 1,800 1,800 1,700 980 1,666,000
02/06/2015 1,800 0.00 ■■ 0.00 1,700 1,900 1,700 850 1,530,000
01/06/2015 1,800 0.00 ■■ 0.00 1,700 1,900 1,700 830 1,494,000
29/05/2015 1,800 -0.10 ▼ -5.26 1,900 2,000 1,800 3,470 6,246,000
28/05/2015 1,900 -0.10 ▼ -5.00 1,900 2,100 1,900 2,020 3,838,000
27/05/2015 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 3,330 6,660,000
26/05/2015 2,100 0.00 ■■ 0.00 2,000 2,100 2,000 1,060 2,226,000
25/05/2015 2,100 -0.10 ▼ -4.55 2,200 2,200 2,100 480 1,008,000
22/05/2015 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
21/05/2015 2,200 0.00 ■■ 0.00 2,100 2,300 2,100 40 88,000
20/05/2015 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 1,000 2,200,000
19/05/2015 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 1,000 2,200,000
18/05/2015 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 250 575,000
15/05/2015 2,200 0.00 ■■ 0.00 2,100 2,200 2,100 5,690 12,518,000
14/05/2015 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 50 110,000
13/05/2015 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 9,740 22,402,000
12/05/2015 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 300 720,000
11/05/2015 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
08/05/2015 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 1,110 2,664,000
07/05/2015 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 100 230,000
06/05/2015 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 120 264,000
05/05/2015 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 100 210,000
04/05/2015 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 100 220,000
27/04/2015 2,300 0.10 ▲ 4.55 2,100 2,300 2,100 410 943,000
24/04/2015 2,200 0.10 ▲ 4.76 2,100 2,200 2,000 820 1,804,000
23/04/2015 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
22/04/2015 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
21/04/2015 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
20/04/2015 2,100 0.10 ▲ 5.00 2,100 2,100 2,000 260 546,000
17/04/2015 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 10 20,000
16/04/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 1,000 1,900,000
15/04/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 1,240 2,356,000
14/04/2015 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 1,350 2,565,000
13/04/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 4,070 7,733,000
10/04/2015 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 1,900 3,610,000
09/04/2015 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 5,120 10,240,000
08/04/2015 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 1,690 3,211,000
07/04/2015 1,900 -0.10 ▼ -5.00 1,900 2,000 1,900 5,110 9,709,000
06/04/2015 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 10,720 21,440,000
03/04/2015 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 1,600 3,360,000
02/04/2015 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 8,830 19,426,000
01/04/2015 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
31/03/2015 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
30/03/2015 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 20 46,000
27/03/2015 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 17,770 42,648,000
26/03/2015 2,400 0.10 ▲ 4.35 2,300 2,400 2,200 400 960,000
25/03/2015 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 800 1,840,000
24/03/2015 2,300 0.10 ▲ 4.55 2,200 2,300 2,200 1,310 3,013,000
23/03/2015 2,200 -0.10 ▼ -4.35 2,200 2,300 2,200 1,190 2,618,000
20/03/2015 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 9,210 21,183,000
19/03/2015 2,300 0.00 ■■ 0.00 2,400 2,400 2,300 1,010 2,323,000
18/03/2015 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 1,100 2,530,000
17/03/2015 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 10,430 25,032,000
16/03/2015 2,400 0.10 ▲ 4.35 2,200 2,400 2,200 11,280 27,072,000
13/03/2015 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
12/03/2015 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
11/03/2015 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 15,610 35,903,000
10/03/2015 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 4,330 10,392,000
09/03/2015 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 160 384,000
06/03/2015 2,500 0.10 ▲ 4.17 2,300 2,500 2,300 34,370 85,925,000
05/03/2015 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 3,990 9,576,000
04/03/2015 2,500 0.00 ■■ 0.00 2,600 2,600 2,400 2,030 5,075,000
03/03/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 540 1,350,000
02/03/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 110 275,000
27/02/2015 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 520 1,300,000
26/02/2015 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 5,510 14,326,000
25/02/2015 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 90 234,000
24/02/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 250 625,000
13/02/2015 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 410 1,025,000
12/02/2015 2,400 0.00 ■■ 0.00 2,300 2,500 2,300 10,100 24,240,000
11/02/2015 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 1,470 3,528,000
10/02/2015 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 8,010 20,025,000
09/02/2015 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 10 26,000
06/02/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 2,000 5,000,000
05/02/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 10 25,000
04/02/2015 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 9,530 23,825,000
03/02/2015 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 5,380 13,450,000
02/02/2015 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 900 2,340,000
30/01/2015 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 90 243,000
29/01/2015 2,800 -0.10 ▼ -3.45 2,700 2,800 2,700 2,340 6,552,000
28/01/2015 2,900 0.00 ■■ 0.00 3,000 3,000 2,700 19,560 56,724,000
27/01/2015 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 5,530 16,037,000
26/01/2015 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 5,720 16,016,000
23/01/2015 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 250 675,000
22/01/2015 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 23,360 60,736,000
21/01/2015 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 2,720 6,800,000
20/01/2015 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 3,560 9,256,000
19/01/2015 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 810 2,187,000
16/01/2015 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 2,240 6,048,000
15/01/2015 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 4,610 12,447,000
14/01/2015 2,700 -0.10 ▼ -3.57 2,700 2,800 2,700 5,260 14,202,000
13/01/2015 2,800 -0.10 ▼ -3.45 2,700 2,800 2,700 2,300 6,440,000
12/01/2015 2,900 0.00 ■■ 0.00 2,700 2,900 2,700 1,320 3,828,000
09/01/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
08/01/2015 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 40 116,000
07/01/2015 2,900 0.00 ■■ 0.00 3,000 3,000 2,800 5,320 15,428,000
06/01/2015 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 21,710 62,959,000
05/01/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,600 4,640,000
31/12/2014 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 120 348,000
30/12/2014 2,800 0.10 ▲ 3.70 2,600 2,800 2,600 230 644,000
29/12/2014 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 14,040 37,908,000
26/12/2014 2,700 -0.20 ▼ -6.90 2,700 2,800 2,700 7,210 19,467,000
25/12/2014 2,900 0.00 ■■ 0.00 2,700 2,900 2,700 830 2,407,000
24/12/2014 2,900 0.00 ■■ 0.00 2,800 2,900 2,700 710 2,059,000
23/12/2014 2,900 0.00 ■■ 0.00 2,700 2,900 2,700 50 145,000
22/12/2014 2,900 0.00 ■■ 0.00 2,700 2,900 2,700 610 1,769,000
19/12/2014 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 5,030 14,587,000
18/12/2014 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 2,410 6,989,000
17/12/2014 2,900 -0.10 ▼ -3.33 2,900 2,900 2,800 11,240 32,596,000
16/12/2014 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 2,600 7,800,000
15/12/2014 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 40 120,000
12/12/2014 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 30 90,000
11/12/2014 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 11,140 33,420,000
10/12/2014 3,000 0.00 ■■ 0.00 2,800 3,000 2,800 110 330,000
09/12/2014 3,000 0.00 ■■ 0.00 2,900 3,000 2,800 3,050 9,150,000
08/12/2014 3,000 0.00 ■■ 0.00 2,900 3,000 2,800 2,010 6,030,000
05/12/2014 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 4,280 12,840,000
04/12/2014 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 610 1,830,000
03/12/2014 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
02/12/2014 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 1,140 3,420,000
01/12/2014 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
28/11/2014 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 1,480 4,440,000
27/11/2014 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,560 4,680,000
26/11/2014 3,000 -0.10 ▼ -3.23 3,000 3,100 2,900 4,010 12,030,000
25/11/2014 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 1,050 3,255,000
24/11/2014 3,100 0.10 ▲ 3.33 2,900 3,100 2,900 570 1,767,000
21/11/2014 3,000 -0.10 ▼ -3.23 3,000 3,000 2,900 1,980 5,940,000
20/11/2014 3,100 0.00 ■■ 0.00 2,900 3,100 2,900 1,030 3,193,000
19/11/2014 3,100 0.20 ▲ 6.90 3,000 3,100 2,900 1,620 5,022,000
18/11/2014 2,900 -0.20 ▼ -6.45 3,000 3,100 2,900 3,930 11,397,000
17/11/2014 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 1,500 4,650,000
14/11/2014 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 3,130 10,016,000
13/11/2014 3,200 0.00 ■■ 0.00 3,000 3,200 3,000 1,040 3,328,000
12/11/2014 3,200 0.00 ■■ 0.00 3,100 3,200 3,000 1,410 4,512,000
11/11/2014 3,200 0.00 ■■ 0.00 3,000 3,200 3,000 10,880 34,816,000
10/11/2014 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
07/11/2014 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 17,710 56,672,000
06/11/2014 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 1,120 3,472,000
05/11/2014 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 1,550 4,805,000
04/11/2014 3,100 -0.10 ▼ -3.12 3,000 3,200 3,000 15,240 47,244,000
03/11/2014 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 15,000 48,000,000
31/10/2014 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 3,000 9,600,000
30/10/2014 3,300 -0.10 ▼ -2.94 3,300 3,400 3,200 18,370 60,621,000
29/10/2014 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 780 2,652,000
28/10/2014 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 3,000 10,200,000
27/10/2014 3,500 0.10 ▲ 2.94 3,300 3,500 3,200 20,050 70,175,000
24/10/2014 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 17,930 60,962,000
23/10/2014 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 6,160 20,944,000
22/10/2014 3,400 -0.10 ▼ -2.86 3,300 3,400 3,300 680 2,312,000
21/10/2014 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 10,010 35,035,000
20/10/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
17/10/2014 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 5,010 17,535,000
16/10/2014 3,500 0.10 ▲ 2.94 3,300 3,500 3,300 3,550 12,425,000
15/10/2014 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 10,370 35,258,000
14/10/2014 3,400 -0.10 ▼ -2.86 3,300 3,500 3,300 1,280 4,352,000
13/10/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 90 315,000
10/10/2014 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 18,780 65,730,000
09/10/2014 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 21,700 75,950,000
08/10/2014 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 5,030 17,605,000
07/10/2014 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 16,360 57,260,000
06/10/2014 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 4,090 14,315,000
03/10/2014 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 4,680 16,380,000
02/10/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 28,940 101,290,000
01/10/2014 3,500 0.10 ▲ 2.94 3,500 3,500 3,300 5,190 18,165,000
30/09/2014 3,400 0.00 ■■ 0.00 3,200 3,500 3,200 14,620 49,708,000
29/09/2014 3,400 0.00 ■■ 0.00 3,300 3,600 3,300 870 2,958,000
26/09/2014 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 7,620 25,908,000
25/09/2014 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 6,720 22,848,000
24/09/2014 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 20 68,000
23/09/2014 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 3,930 13,362,000
22/09/2014 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 3,160 10,744,000
19/09/2014 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 3,000 10,200,000
18/09/2014 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 15,210 51,714,000
17/09/2014 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 10,730 36,482,000
16/09/2014 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 12,030 40,902,000
15/09/2014 3,300 -0.20 ▼ -5.71 3,500 3,500 3,300 9,140 30,162,000
12/09/2014 3,500 0.10 ▲ 2.94 3,200 3,500 3,200 14,220 49,770,000
11/09/2014 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 18,640 63,376,000
10/09/2014 3,300 -0.10 ▼ -2.94 3,200 3,400 3,200 80 264,000
09/09/2014 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 20,830 70,822,000
08/09/2014 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 34,360 120,260,000
05/09/2014 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 8,260 28,910,000
04/09/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 27,050 94,675,000
03/09/2014 3,500 0.10 ▲ 2.94 3,500 3,500 3,300 6,450 22,575,000
29/08/2014 3,400 -0.10 ▼ -2.86 3,400 3,400 3,300 11,960 40,664,000
28/08/2014 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 3,010 10,535,000
27/08/2014 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 110 385,000
26/08/2014 3,400 -0.10 ▼ -2.86 3,300 3,500 3,300 13,050 44,370,000
25/08/2014 3,500 0.10 ▲ 2.94 3,500 3,500 3,200 50 175,000
22/08/2014 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 1,000 3,400,000
21/08/2014 3,300 -0.10 ▼ -2.94 3,200 3,500 3,200 6,430 21,219,000
20/08/2014 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 1,980 6,732,000
19/08/2014 3,400 -0.20 ▼ -5.56 3,400 3,500 3,400 3,920 13,328,000
18/08/2014 3,600 0.10 ▲ 2.86 3,400 3,600 3,300 2,560 9,216,000
15/08/2014 3,500 -0.10 ▼ -2.78 3,400 3,500 3,400 2,870 10,045,000
14/08/2014 3,600 0.10 ▲ 2.86 3,300 3,600 3,300 43,190 155,484,000
13/08/2014 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 1,030 3,605,000
12/08/2014 3,700 -0.10 ▼ -2.63 3,600 3,700 3,600 1,490 5,513,000
11/08/2014 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
08/08/2014 3,800 0.20 ▲ 5.56 3,400 3,800 3,400 21,590 82,042,000
07/08/2014 3,600 -0.10 ▼ -2.70 3,500 3,700 3,500 1,550 5,580,000
06/08/2014 3,700 0.00 ■■ 0.00 3,500 3,700 3,500 1,980 7,326,000
05/08/2014 3,700 -0.10 ▼ -2.63 3,700 3,700 3,600 2,230 8,251,000
04/08/2014 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 10 38,000
01/08/2014 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 10 37,000
31/07/2014 3,600 0.10 ▲ 2.86 3,300 3,600 3,300 31,360 112,896,000
30/07/2014 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 560 1,960,000
29/07/2014 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 10 37,000
28/07/2014 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 10 39,000
25/07/2014 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 10 41,000
24/07/2014 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 5,030 19,617,000
23/07/2014 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 3,580 13,962,000
22/07/2014 3,900 0.20 ▲ 5.41 3,900 3,900 3,600 1,210 4,719,000
21/07/2014 3,700 -0.10 ▼ -2.63 4,000 4,000 3,700 2,650 9,805,000
18/07/2014 3,800 -0.10 ▼ -2.56 4,000 4,000 3,800 2,440 9,272,000
17/07/2014 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 20,160 78,624,000
16/07/2014 3,900 -0.10 ▼ -2.50 4,100 4,100 3,900 1,930 7,527,000
15/07/2014 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 1,270 5,080,000
14/07/2014 4,000 -0.10 ▼ -2.44 3,900 4,000 3,900 7,810 31,240,000
11/07/2014 4,100 0.20 ▲ 5.13 3,800 4,100 3,700 12,370 50,717,000
10/07/2014 3,900 -0.20 ▼ -4.88 3,900 4,000 3,900 23,350 91,065,000
09/07/2014 4,100 0.20 ▲ 5.13 4,100 4,100 4,000 11,790 48,339,000
08/07/2014 3,900 0.20 ▲ 5.41 3,800 3,900 3,700 22,360 87,204,000
07/07/2014 3,700 0.10 ▲ 2.78 3,700 3,700 3,500 22,740 84,138,000
04/07/2014 3,600 0.10 ▲ 2.86 3,600 3,700 3,500 1,570 5,652,000
03/07/2014 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 12,090 42,315,000
02/07/2014 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 14,260 49,910,000
01/07/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 15,110 52,885,000
30/06/2014 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 3,310 11,585,000
27/06/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 220 770,000
26/06/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 2,300 8,050,000
25/06/2014 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 2,290 8,015,000
24/06/2014 3,500 0.10 ▲ 2.94 3,500 3,500 3,400 1,950 6,825,000
23/06/2014 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 9,530 32,402,000
20/06/2014 3,500 0.20 ▲ 6.06 3,400 3,500 3,400 7,990 27,965,000
19/06/2014 3,300 -0.20 ▼ -5.71 3,400 3,500 3,300 8,920 29,436,000
18/06/2014 3,500 0.00 ■■ 0.00 3,500 3,700 3,300 18,600 65,100,000
17/06/2014 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 1,310 4,585,000
16/06/2014 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 40 140,000
13/06/2014 3,500 -0.10 ▼ -2.78 3,400 3,600 3,400 20,410 71,435,000
12/06/2014 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 2,330 8,388,000
11/06/2014 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 520 1,820,000
10/06/2014 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 30 99,000
09/06/2014 3,400 0.10 ▲ 3.03 3,200 3,500 3,200 2,240 7,616,000
06/06/2014 3,300 -0.10 ▼ -2.94 3,600 3,600 3,300 520 1,716,000
05/06/2014 3,400 -0.20 ▼ -5.56 3,500 3,500 3,400 4,410 14,994,000
04/06/2014 3,600 0.10 ▲ 2.86 3,400 3,600 3,300 25,870 93,132,000
03/06/2014 3,500 0.10 ▲ 2.94 3,200 3,500 3,200 5,700 19,950,000
02/06/2014 3,400 0.00 ■■ 0.00 3,200 3,500 3,200 1,550 5,270,000
30/05/2014 3,400 -0.10 ▼ -2.86 3,300 3,500 3,300 19,990 67,966,000
29/05/2014 3,500 -0.20 ▼ -5.41 3,600 3,700 3,500 5,640 19,740,000
28/05/2014 3,700 0.10 ▲ 2.78 3,500 3,700 3,500 10,180 37,666,000
27/05/2014 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 12,060 43,416,000
26/05/2014 3,700 0.20 ▲ 5.71 3,600 3,700 3,500 1,560 5,772,000
23/05/2014 3,500 -0.10 ▼ -2.78 3,500 3,500 3,400 17,290 60,515,000
22/05/2014 3,600 -0.20 ▼ -5.26 4,000 4,000 3,600 16,520 59,472,000
21/05/2014 3,800 0.20 ▲ 5.56 3,800 3,800 3,700 23,470 89,186,000
20/05/2014 3,600 0.20 ▲ 5.88 3,500 3,600 3,200 38,810 139,716,000
19/05/2014 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 3,600 12,240,000
16/05/2014 3,300 0.10 ▲ 3.12 3,300 3,300 3,200 2,070 6,831,000
15/05/2014 3,200 -0.10 ▼ -3.03 3,100 3,300 3,100 26,950 86,240,000
14/05/2014 3,300 0.10 ▲ 3.12 3,400 3,400 3,300 6,340 20,922,000
13/05/2014 3,200 0.10 ▲ 3.23 3,100 3,200 2,900 7,110 22,752,000
12/05/2014 3,100 -0.20 ▼ -6.06 3,300 3,300 3,100 7,300 22,630,000
09/05/2014 3,300 0.20 ▲ 6.45 2,900 3,300 2,900 4,520 14,916,000
08/05/2014 3,100 -0.20 ▼ -6.06 3,100 3,200 3,100 26,960 83,576,000
07/05/2014 3,300 -0.10 ▼ -2.94 3,200 3,300 3,200 21,530 71,049,000
06/05/2014 3,400 -0.20 ▼ -5.56 3,400 3,600 3,400 44,520 151,368,000
05/05/2014 3,600 -0.10 ▼ -2.70 3,500 3,700 3,500 7,070 25,452,000
29/04/2014 3,700 0.10 ▲ 2.78 3,500 3,700 3,500 5,850 21,645,000
28/04/2014 3,600 -0.10 ▼ -2.70 3,900 3,900 3,500 8,960 32,256,000
25/04/2014 3,700 -0.10 ▼ -2.63 3,600 3,800 3,600 47,350 175,195,000
24/04/2014 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 34,100 129,580,000
23/04/2014 4,000 -0.20 ▼ -4.76 4,000 4,200 4,000 39,530 158,120,000
22/04/2014 4,200 -0.10 ▼ -2.33 4,300 4,300 4,000 43,170 181,314,000
21/04/2014 4,300 -0.10 ▼ -2.27 4,400 4,400 4,100 23,980 103,114,000
18/04/2014 4,400 -0.30 ▼ -6.38 4,700 4,700 4,400 28,780 126,632,000
17/04/2014 4,700 0.20 ▲ 4.44 4,600 4,700 4,300 11,640 54,708,000
16/04/2014 4,500 -0.30 ▼ -6.25 4,600 4,700 4,500 61,980 278,910,000
15/04/2014 4,800 -0.20 ▼ -4.00 4,900 4,900 4,700 7,880 37,824,000
14/04/2014 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 33,930 169,650,000
11/04/2014 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 18,370 91,850,000
10/04/2014 5,100 0.00 ■■ 0.00 5,100 5,400 5,000 94,010 479,451,000
08/04/2014 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 14,100 71,910,000
07/04/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 23,640 120,564,000
04/04/2014 5,100 -0.20 ▼ -3.77 5,300 5,300 5,000 16,590 84,609,000
03/04/2014 5,300 0.30 ▲ 6.00 5,100 5,300 5,000 34,890 184,917,000
02/04/2014 5,000 -0.30 ▼ -5.66 5,200 5,500 5,000 99,040 495,200,000
01/04/2014 5,300 -0.30 ▼ -5.36 5,600 5,600 5,300 142,940 757,582,000
31/03/2014 5,600 -0.30 ▼ -5.08 5,900 5,900 5,500 92,540 518,224,000
28/03/2014 5,900 0.00 ■■ 0.00 6,000 6,000 5,700 90,330 532,947,000
27/03/2014 5,900 -0.10 ▼ -1.67 6,200 6,200 5,600 69,060 407,454,000
26/03/2014 6,000 0.30 ▲ 5.26 6,000 6,000 5,900 359,090 2,154,540,000
25/03/2014 5,700 0.30 ▲ 5.56 5,700 5,700 5,700 75,220 428,754,000
24/03/2014 5,400 0.30 ▲ 5.88 5,400 5,400 5,400 43,820 236,628,000
21/03/2014 5,100 0.30 ▲ 6.25 4,800 5,100 4,800 236,620 1,206,762,000
20/03/2014 4,800 0.10 ▲ 2.13 4,800 5,000 4,800 118,240 567,552,000
19/03/2014 4,700 0.10 ▲ 2.17 4,600 4,800 4,600 46,250 217,375,000
18/03/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 87,470 402,362,000
17/03/2014 4,600 0.00 ■■ 0.00 4,500 4,700 4,500 93,330 429,318,000
14/03/2014 4,600 0.00 ■■ 0.00 4,700 4,700 4,400 56,680 260,728,000
13/03/2014 4,600 0.30 ▲ 6.98 4,300 4,600 4,200 145,990 671,554,000
12/03/2014 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 53,470 229,921,000
11/03/2014 4,300 0.20 ▲ 4.88 4,300 4,300 4,100 131,870 567,041,000
10/03/2014 4,100 0.20 ▲ 5.13 4,000 4,100 4,000 70,570 289,337,000
07/03/2014 3,900 -0.10 ▼ -2.50 3,900 4,100 3,900 37,020 144,378,000
06/03/2014 4,000 -0.10 ▼ -2.44 4,000 4,100 3,900 17,400 69,600,000
05/03/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 24,530 100,573,000
04/03/2014 4,100 0.10 ▲ 2.50 4,000 4,200 3,900 5,710 23,411,000
03/03/2014 4,000 -0.30 ▼ -6.98 4,200 4,200 4,000 77,960 311,840,000
28/02/2014 4,300 -0.10 ▼ -2.27 4,400 4,400 4,100 18,810 80,883,000
27/02/2014 4,400 0.20 ▲ 4.76 4,200 4,400 4,000 34,910 153,604,000
26/02/2014 4,200 0.20 ▲ 5.00 4,200 4,200 4,000 319,890 1,343,538,000
25/02/2014 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 4,020 16,080,000
24/02/2014 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 52,310 198,778,000
21/02/2014 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 71,250 256,500,000
20/02/2014 3,400 0.20 ▲ 6.25 3,400 3,400 3,400 17,090 58,106,000
19/02/2014 3,200 0.20 ▲ 6.67 2,800 3,200 2,800 5,400 17,280,000
18/02/2014 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 2,610 7,830,000
17/02/2014 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10 30,000
14/02/2014 3,000 0.10 ▲ 3.45 2,700 3,000 2,700 30 90,000
13/02/2014 2,900 -0.20 ▼ -6.45 3,200 3,200 2,900 2,410 6,989,000
12/02/2014 3,100 -0.20 ▼ -6.06 3,300 3,300 3,100 7,320 22,692,000
11/02/2014 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 340 1,122,000
10/02/2014 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
07/02/2014 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 50 165,000
06/02/2014 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
27/01/2014 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 10 33,000
24/01/2014 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 300 930,000
23/01/2014 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 10 32,000
22/01/2014 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
21/01/2014 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 3,200 10,240,000
20/01/2014 3,100 0.20 ▲ 6.90 2,700 3,100 2,700 13,560 42,036,000
17/01/2014 2,900 0.10 ▲ 3.57 2,700 2,900 2,700 9,420 27,318,000
16/01/2014 2,800 -0.10 ▼ -3.45 3,000 3,000 2,700 1,440 4,032,000
15/01/2014 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 5,200 15,080,000
14/01/2014 2,900 0.00 ■■ 0.00 2,700 2,900 2,700 30 87,000
13/01/2014 2,900 0.00 ■■ 0.00 3,100 3,100 2,900 2,710 7,859,000
10/01/2014 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 19,370 56,173,000
09/01/2014 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
08/01/2014 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 1,990 5,572,000
07/01/2014 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 3,710 10,017,000
06/01/2014 2,700 -0.20 ▼ -6.90 2,900 2,900 2,700 350 945,000
03/01/2014 2,900 0.00 ■■ 0.00 2,800 2,900 2,700 1,130 3,277,000
02/01/2014 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 10 29,000
31/12/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
30/12/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
27/12/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 10 31,000
26/12/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
25/12/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
24/12/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 100 310,000
23/12/2013 2,900 0.10 ▲ 3.57 2,700 2,900 2,700 1,380 4,002,000
20/12/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
19/12/2013 2,800 0.10 ▲ 3.70 2,600 2,800 2,600 4,390 12,292,000
18/12/2013 2,700 -0.20 ▼ -6.90 2,800 2,800 2,700 1,080 2,916,000
17/12/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 20 58,000
16/12/2013 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 200 560,000
13/12/2013 2,900 -0.20 ▼ -6.45 3,100 3,100 2,900 1,020 2,958,000
12/12/2013 3,100 0.00 ■■ 0.00 2,900 3,100 2,900 2,320 7,192,000
11/12/2013 3,100 -0.20 ▼ -6.06 3,100 3,100 3,100 1,730 5,363,000
10/12/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
09/12/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
06/12/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
05/12/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 5,750 18,975,000
04/12/2013 3,300 -0.10 ▼ -2.94 3,400 3,400 3,200 3,470 11,451,000
03/12/2013 3,400 0.10 ▲ 3.03 3,100 3,400 3,100 5,880 19,992,000
02/12/2013 3,300 -0.10 ▼ -2.94 3,500 3,500 3,200 3,230 10,659,000
29/11/2013 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 1,930 6,562,000
28/11/2013 3,400 0.10 ▲ 3.03 3,200 3,400 3,200 16,170 54,978,000
27/11/2013 3,300 0.10 ▲ 3.12 3,200 3,300 3,100 18,220 60,126,000
26/11/2013 3,200 0.20 ▲ 6.67 3,000 3,200 3,000 32,210 103,072,000
25/11/2013 3,000 0.10 ▲ 3.45 2,900 3,100 2,900 4,000 12,000,000
22/11/2013 2,900 0.10 ▲ 3.57 2,700 2,900 2,700 32,990 95,671,000
21/11/2013 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 27,090 75,852,000
20/11/2013 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 12,970 36,316,000
19/11/2013 2,700 0.10 ▲ 3.85 2,500 2,700 2,500 60 162,000
18/11/2013 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 33,080 86,008,000
15/11/2013 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 17,530 43,825,000
14/11/2013 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 590 1,475,000
13/11/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 260 650,000
12/11/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 20 50,000
11/11/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 11,000 27,500,000
08/11/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 41,200 103,000,000
07/11/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 570 1,425,000
06/11/2013 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 5,010 12,525,000
05/11/2013 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 130 325,000
04/11/2013 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 520 1,248,000
01/11/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 50 115,000
31/10/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 580 1,392,000
30/10/2013 2,500 -0.10 ▼ -3.85 2,500 2,700 2,500 730 1,825,000
29/10/2013 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 410 1,066,000
28/10/2013 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 150 405,000
25/10/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 310 806,000
24/10/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 2,890 7,225,000
23/10/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,200 2,050 4,920,000
22/10/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 120 276,000
21/10/2013 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 100 240,000
18/10/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 130 312,000
17/10/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 20 50,000
16/10/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
15/10/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
14/10/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 10 24,000
11/10/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
10/10/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
09/10/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 110 253,000
08/10/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 620 1,426,000
07/10/2013 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 2,000 4,600,000
04/10/2013 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 680 1,564,000
03/10/2013 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 110 253,000
02/10/2013 2,200 0.10 ▲ 4.76 2,100 2,200 2,100 1,010 2,222,000
01/10/2013 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 60 126,000
30/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 1,500 3,000,000
27/09/2013 2,000 0.10 ▲ 5.26 2,000 2,000 1,800 41,210 82,420,000
26/09/2013 1,900 -0.10 ▼ -5.00 2,000 2,000 1,900 3,300 6,270,000
25/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 30 60,000
24/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
23/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
20/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 10 20,000
19/09/2013 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 200 400,000
18/09/2013 1,900 -0.10 ▼ -5.00 2,000 2,000 1,900 6,490 12,331,000
17/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20 40,000
16/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 10 20,000
13/09/2013 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 290 580,000
12/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
11/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
10/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 290 580,000
09/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
06/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
05/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20 40,000
04/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
03/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
30/08/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
29/08/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
28/08/2013 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 40 80,000
27/08/2013 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
26/08/2013 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 250 475,000
23/08/2013 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 1,310 2,620,000
22/08/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
21/08/2013 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 3,570 7,140,000
20/08/2013 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 3,990 7,581,000
19/08/2013 2,000 -0.10 ▼ -4.76 2,100 2,100 2,000 13,600 27,200,000
16/08/2013 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 1,520 3,192,000
15/08/2013 2,200 0.00 ■■ 0.00 2,300 2,300 2,100 41,980 92,356,000
14/08/2013 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 100 220,000
13/08/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 10 23,000
12/08/2013 2,300 0.10 ▲ 4.55 2,100 2,300 2,100 4,900 11,270,000
09/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 10 22,000
08/08/2013 2,200 -0.10 ▼ -4.35 2,300 2,300 2,200 4,090 8,998,000
07/08/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 200 460,000
06/08/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
05/08/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 1,180 2,832,000
02/08/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,200 2,700 6,480,000
01/08/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 110 253,000
31/07/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 10 23,000
30/07/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 1,000 2,400,000
29/07/2013 2,500 0.20 ▲ 8.70 2,400 2,500 2,400 50 125,000
26/07/2013 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 2,200 5,060,000
25/07/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 250 575,000
24/07/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 4,020 9,648,000
23/07/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
22/07/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
19/07/2013 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 230 575,000
18/07/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 570 1,368,000
17/07/2013 2,400 0.10 ▲ 4.35 2,300 2,400 2,200 1,160 2,784,000
16/07/2013 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 1,060 2,438,000
15/07/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
12/07/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
11/07/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 10 24,000
10/07/2013 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 3,190 7,656,000
09/07/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
08/07/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
05/07/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 79,200 182,160,000
04/07/2013 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 15,810 36,363,000
03/07/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 340 816,000
02/07/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
01/07/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 10 25,000
28/06/2013 2,400 0.00 ■■ 0.00 2,500 2,500 2,400 130 312,000
27/06/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 10 24,000
26/06/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
25/06/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 3,110 7,153,000
24/06/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
21/06/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 980 2,352,000
20/06/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
19/06/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 100 250,000
18/06/2013 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 110 275,000
17/06/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 100 260,000
14/06/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 10 26,000
13/06/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 1,600 4,000,000
12/06/2013 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 110 275,000
11/06/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 1,100 2,860,000
10/06/2013 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 210 567,000
07/06/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 10 27,000
06/06/2013 2,600 0.10 ▲ 4.00 2,500 2,600 2,400 10,510 27,326,000
05/06/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
04/06/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 150 375,000
03/06/2013 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 5,500 13,750,000
31/05/2013 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 220 572,000
30/05/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 590 1,593,000
29/05/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 40 108,000
28/05/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
27/05/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 10 27,000
24/05/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 30 81,000
23/05/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
22/05/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
21/05/2013 2,800 0.10 ▲ 3.70 2,600 2,800 2,600 130 364,000
20/05/2013 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 30 81,000
17/05/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 140 364,000
16/05/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 300 750,000
15/05/2013 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 200 500,000
14/05/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
13/05/2013 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 20 52,000
10/05/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,300 5,180 12,950,000
09/05/2013 2,400 -0.10 ▼ -4.00 2,600 2,600 2,400 50 120,000
08/05/2013 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 30 75,000
07/05/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 200 520,000
06/05/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,500 130 338,000
03/05/2013 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 660 1,650,000
02/05/2013 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 1,030 2,472,000
26/04/2013 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 5,320 13,300,000
25/04/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 10 26,000
24/04/2013 2,500 -0.10 ▼ -3.85 2,700 2,700 2,500 2,280 5,700,000
23/04/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10 26,000
22/04/2013 2,600 -0.10 ▼ -3.70 2,800 2,800 2,600 30 78,000
18/04/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 10 27,000
17/04/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 110 286,000
16/04/2013 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 830 2,075,000
15/04/2013 2,500 0.00 ■■ 0.00 2,600 2,600 2,400 8,560 21,400,000
12/04/2013 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 5,430 13,575,000
11/04/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,500 3,700 9,620,000
10/04/2013 2,500 -0.10 ▼ -3.85 2,600 2,700 2,500 44,910 112,275,000
09/04/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 9,460 24,596,000
08/04/2013 2,700 0.10 ▲ 3.85 2,500 2,700 2,500 18,060 48,762,000
05/04/2013 2,600 -0.10 ▼ -3.70 2,600 2,800 2,600 5,780 15,028,000
04/04/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 1,010 2,727,000
03/04/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 1,020 2,856,000
02/04/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 130 364,000
01/04/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,600 5,030 13,581,000
29/03/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 4,110 10,686,000
28/03/2013 2,500 -0.10 ▼ -3.85 2,600 2,700 2,500 970 2,425,000
27/03/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,530 3,978,000
26/03/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 13,110 34,086,000
25/03/2013 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 5,920 15,392,000
22/03/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
21/03/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 30 81,000
20/03/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 10 27,000
19/03/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 490 1,323,000
18/03/2013 2,600 0.00 ■■ 0.00 2,700 2,700 2,600 13,600 35,360,000
15/03/2013 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 30 78,000
14/03/2013 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 4,330 11,691,000
13/03/2013 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 5,240 14,148,000
12/03/2013 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 1,010 2,828,000
11/03/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 10 28,000
08/03/2013 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 13,730 38,444,000
07/03/2013 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 15,230 42,644,000
06/03/2013 2,800 0.10 ▲ 3.70 2,700 2,800 2,600 37,820 105,896,000
05/03/2013 2,700 -0.20 ▼ -6.90 2,800 2,800 2,700 8,020 21,654,000
04/03/2013 2,900 0.00 ■■ 0.00 2,800 2,900 2,700 2,720 7,888,000
01/03/2013 2,900 0.10 ▲ 3.57 2,700 2,900 2,700 1,660 4,814,000
28/02/2013 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 19,850 55,580,000
27/02/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 13,120 35,424,000
26/02/2013 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 4,220 11,394,000
25/02/2013 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 17,640 49,392,000
22/02/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,600 18,090 48,843,000
21/02/2013 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 60,420 157,092,000
20/02/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,600 4,050 10,935,000
19/02/2013 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 1,790 4,654,000
18/02/2013 2,700 0.00 ■■ 0.00 2,800 2,800 2,600 14,430 38,961,000
08/02/2013 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 14,920 40,284,000
07/02/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 33,930 88,218,000
06/02/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 24,460 63,596,000
05/02/2013 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 2,950 7,670,000
04/02/2013 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 44,830 121,041,000
01/02/2013 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 3,050 8,235,000
31/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 100 270,000
30/01/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 7,310 19,737,000
29/01/2013 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 14,520 40,656,000
28/01/2013 2,800 -0.10 ▼ -3.45 2,900 2,900 2,700 40,080 112,224,000
25/01/2013 2,900 0.00 ■■ 0.00 2,800 2,900 2,700 8,850 25,665,000
24/01/2013 2,900 0.00 ■■ 0.00 2,700 2,900 2,700 3,230 9,367,000
23/01/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,700 36,870 106,923,000
22/01/2013 2,800 -0.20 ▼ -6.67 3,000 3,000 2,800 6,260 17,528,000
21/01/2013 3,000 0.00 ■■ 0.00 3,100 3,100 2,800 12,060 36,180,000
18/01/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 2,900 12,800 38,400,000
17/01/2013 3,100 0.20 ▲ 6.90 3,100 3,100 2,800 11,220 34,782,000
16/01/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 1,520 4,408,000
15/01/2013 2,800 -0.20 ▼ -6.67 2,900 3,000 2,800 3,740 10,472,000
14/01/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 220 660,000
11/01/2013 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 10,210 31,651,000
10/01/2013 3,200 -0.10 ▼ -3.03 3,400 3,400 3,200 10,130 32,416,000
09/01/2013 3,300 0.10 ▲ 3.12 3,300 3,300 3,100 11,250 37,125,000
08/01/2013 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 2,470 7,904,000
07/01/2013 3,100 0.10 ▲ 3.33 3,100 3,100 3,000 550 1,705,000
04/01/2013 3,000 0.10 ▲ 3.45 3,000 3,000 2,900 30 90,000
03/01/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 33,020 95,758,000
02/01/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 11,090 31,052,000
28/12/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 6,410 17,307,000
27/12/2012 2,600 0.10 ▲ 4.00 2,500 2,600 2,400 8,800 22,880,000
26/12/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 10,070 25,175,000
25/12/2012 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 5,090 12,725,000
24/12/2012 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 1,100 2,640,000
21/12/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 10 24,000
20/12/2012 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 11,090 27,725,000
19/12/2012 2,500 0.10 ▲ 4.17 2,300 2,500 2,300 15,690 39,225,000
18/12/2012 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 2,980 7,152,000
17/12/2012 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 21,120 50,688,000
14/12/2012 2,400 0.10 ▲ 4.35 2,200 2,400 2,200 15,040 36,096,000
13/12/2012 2,300 -0.10 ▼ -4.17 2,500 2,500 2,300 6,130 14,099,000
12/12/2012 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 60 144,000
11/12/2012 2,400 -0.10 ▼ -4.00 2,600 2,600 2,400 20 48,000
10/12/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
07/12/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
06/12/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
05/12/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 1,960 4,900,000
04/12/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 10 25,000
03/12/2012 2,400 -0.10 ▼ -4.00 2,600 2,600 2,400 20 48,000
30/11/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 30 75,000
29/11/2012 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 60 156,000
28/11/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 60 156,000
27/11/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 40 108,000
26/11/2012 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 70 196,000
23/11/2012 2,900 0.10 ▲ 3.57 2,700 2,900 2,700 50 145,000
22/11/2012 2,800 0.10 ▲ 3.70 2,600 2,800 2,600 40 112,000
21/11/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 10 27,000
20/11/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
19/11/2012 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 20 56,000
16/11/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
15/11/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 30 84,000
14/11/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 10 27,000
13/11/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
12/11/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 10 28,000
09/11/2012 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 5,100 13,770,000
08/11/2012 2,600 -0.10 ▼ -3.70 2,600 2,800 2,600 1,230 3,198,000
07/11/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 1,170 3,159,000
06/11/2012 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 230 644,000
05/11/2012 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 1,610 4,669,000
02/11/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 110 330,000
01/11/2012 3,100 0.10 ▲ 3.33 3,100 3,100 2,900 990 3,069,000
31/10/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 10 30,000
30/10/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 10 31,000
29/10/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 30 90,000
26/10/2012 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 20 62,000
25/10/2012 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 10 31,000
24/10/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 280 896,000
23/10/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 20 62,000
22/10/2012 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 30 90,000
19/10/2012 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 10 29,000
18/10/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 2,510 7,530,000
17/10/2012 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 420 1,302,000
16/10/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
15/10/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 10 32,000
12/10/2012 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 1,610 4,991,000
11/10/2012 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 2,600 8,320,000
10/10/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 20 62,000
09/10/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 210 630,000
08/10/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 20 62,000
05/10/2012 3,100 0.10 ▲ 3.33 2,900 3,100 2,900 150 465,000
04/10/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 70 210,000
03/10/2012 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 10 31,000
02/10/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,000 170 544,000
01/10/2012 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 50 155,000
28/09/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
27/09/2012 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 650 2,080,000
26/09/2012 3,100 0.00 ■■ 0.00 3,000 3,200 3,000 800 2,480,000
25/09/2012 3,100 -0.10 ▼ -3.12 3,100 3,300 3,100 870 2,697,000
24/09/2012 3,200 -0.10 ▼ -3.03 3,400 3,400 3,200 30 96,000
21/09/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 170 561,000
20/09/2012 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 110 374,000
19/09/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 80 272,000
18/09/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
17/09/2012 3,300 -0.10 ▼ -2.94 3,500 3,500 3,300 2,050 6,765,000
14/09/2012 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 70 238,000
13/09/2012 3,500 -0.10 ▼ -2.78 3,700 3,700 3,500 40 140,000
12/09/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 10 36,000
11/09/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 90 333,000
10/09/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 40 148,000
07/09/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 30 114,000
06/09/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 100 370,000
05/09/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 10 38,000
04/09/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 130 481,000
31/08/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 10 37,000
30/08/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 20 74,000
29/08/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 10 36,000
28/08/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 70 245,000
27/08/2012 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 340 1,156,000
24/08/2012 3,500 -0.10 ▼ -2.78 3,500 3,600 3,500 110 385,000
23/08/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
22/08/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 20 72,000
21/08/2012 3,500 -0.10 ▼ -2.78 3,700 3,700 3,500 6,640 23,240,000
20/08/2012 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 150 540,000
17/08/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,300 11,430 40,005,000
16/08/2012 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 580 1,972,000
15/08/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 60 210,000
14/08/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 20 72,000
13/08/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 1,710 5,985,000
10/08/2012 3,500 -0.10 ▼ -2.78 3,500 3,600 3,500 4,240 14,840,000
09/08/2012 3,600 -0.10 ▼ -2.70 3,800 3,800 3,600 220 792,000
08/08/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 10 37,000
07/08/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 10 38,000
06/08/2012 3,700 0.10 ▲ 2.78 3,500 3,700 3,500 440 1,628,000
03/08/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 1,550 5,580,000
02/08/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 5,350 19,795,000
01/08/2012 3,800 -0.20 ▼ -5.00 4,000 4,200 3,800 800 3,040,000
31/07/2012 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 530 2,120,000
30/07/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 10 39,000
27/07/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
26/07/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 6,700 25,460,000
25/07/2012 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 4,400 17,160,000
24/07/2012 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 200 760,000
23/07/2012 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 8,770 35,080,000
20/07/2012 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 1,110 4,662,000
19/07/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,000 3,350 14,740,000
18/07/2012 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 20 84,000
17/07/2012 4,400 0.20 ▲ 4.76 4,200 4,400 4,000 970 4,268,000
16/07/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 200 840,000
13/07/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 110 440,000
12/07/2012 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 20 78,000
11/07/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,700 40 152,000
10/07/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 510 1,887,000
09/07/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 10 37,000
06/07/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 100 380,000
05/07/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 6,100 22,570,000
04/07/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 10 38,000
03/07/2012 3,900 0.20 ▲ 5.41 3,900 3,900 3,700 2,930 11,427,000
02/07/2012 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 5,460 20,202,000
29/06/2012 3,700 -0.10 ▼ -2.63 3,700 3,900 3,700 30 111,000
28/06/2012 3,800 -0.10 ▼ -2.56 3,800 4,000 3,800 4,220 16,036,000
27/06/2012 3,900 -0.20 ▼ -4.88 3,900 4,200 3,900 110 429,000
26/06/2012 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 4,300 17,630,000
25/06/2012 4,300 0.10 ▲ 2.38 4,000 4,300 4,000 13,500 58,050,000
22/06/2012 4,200 -0.10 ▼ -2.33 4,300 4,300 4,200 280 1,176,000
21/06/2012 4,300 0.10 ▲ 2.38 4,000 4,300 4,000 200 860,000
20/06/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 130 546,000
19/06/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 8,510 34,040,000
18/06/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 210 819,000
15/06/2012 3,800 -0.20 ▼ -5.00 3,800 4,200 3,800 840 3,192,000
14/06/2012 4,000 -0.20 ▼ -4.76 4,000 4,400 4,000 6,230 24,920,000
13/06/2012 4,200 -0.10 ▼ -2.33 4,500 4,500 4,200 100 420,000
12/06/2012 4,300 -0.20 ▼ -4.44 4,400 4,400 4,300 9,180 39,474,000
11/06/2012 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 2,370 10,665,000
08/06/2012 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 4,480 20,160,000
07/06/2012 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 3,050 13,725,000
06/06/2012 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 12,780 57,510,000
05/06/2012 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 220 990,000
04/06/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
01/06/2012 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 1,010 4,747,000
31/05/2012 4,600 0.10 ▲ 2.22 4,500 4,600 4,300 830 3,818,000
30/05/2012 4,500 -0.20 ▼ -4.26 4,800 4,900 4,500 350 1,575,000
29/05/2012 4,700 0.20 ▲ 4.44 4,300 4,700 4,300 4,740 22,278,000
28/05/2012 4,500 -0.20 ▼ -4.26 4,900 4,900 4,500 1,480 6,660,000
25/05/2012 4,700 0.20 ▲ 4.44 4,500 4,700 4,300 22,440 105,468,000
24/05/2012 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 1,530 6,885,000
23/05/2012 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 9,530 44,791,000
22/05/2012 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 16,610 81,389,000
21/05/2012 5,100 0.20 ▲ 4.08 5,100 5,100 4,700 2,520 12,852,000
18/05/2012 4,900 -0.20 ▼ -3.92 5,200 5,200 4,900 4,390 21,511,000
17/05/2012 5,100 0.10 ▲ 2.00 5,200 5,200 4,800 40,210 205,071,000
16/05/2012 5,000 -0.20 ▼ -3.85 5,000 5,200 5,000 40,100 200,500,000
15/05/2012 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 8,240 42,848,000
14/05/2012 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 4,540 24,516,000
11/05/2012 5,600 0.20 ▲ 3.70 5,600 5,600 5,500 18,150 101,640,000
10/05/2012 5,400 0.20 ▲ 3.85 5,300 5,400 5,200 110,080 594,432,000
09/05/2012 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 29,230 151,996,000
08/05/2012 5,000 0.10 ▲ 2.04 5,100 5,100 5,000 57,410 287,050,000
07/05/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 7,180 35,182,000
04/05/2012 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 55,270 259,769,000
03/05/2012 4,500 0.00 ■■ 0.00 4,300 4,700 4,300 54,210 243,945,000
02/05/2012 4,500 -0.20 ▼ -4.26 4,600 4,800 4,500 14,420 64,890,000
27/04/2012 4,700 0.00 ■■ 0.00 4,700 4,900 4,600 37,810 177,707,000
26/04/2012 4,700 0.10 ▲ 2.17 4,700 4,700 4,500 20,910 98,277,000
25/04/2012 4,600 0.10 ▲ 2.22 4,400 4,700 4,400 52,340 240,764,000
24/04/2012 4,500 -0.20 ▼ -4.26 4,500 4,700 4,500 15,720 70,740,000
23/04/2012 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 2,070 9,729,000
20/04/2012 4,900 -0.20 ▼ -3.92 4,900 5,000 4,900 9,410 46,109,000
19/04/2012 5,100 0.10 ▲ 2.00 5,200 5,200 4,900 36,060 183,906,000
18/04/2012 5,000 0.20 ▲ 4.17 5,000 5,000 4,900 80,780 403,900,000
17/04/2012 4,800 0.20 ▲ 4.35 4,800 4,800 4,700 77,570 372,336,000
16/04/2012 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 13,280 61,088,000
13/04/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 43,260 190,344,000
12/04/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,100 41,270 173,334,000
11/04/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 16,410 65,640,000
10/04/2012 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 15,370 59,943,000
09/04/2012 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 4,990 19,960,000
06/04/2012 3,900 -0.10 ▼ -2.50 4,000 4,100 3,900 3,820 14,898,000
05/04/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 15,950 63,800,000
04/04/2012 3,900 -0.20 ▼ -4.88 4,100 4,100 3,900 15,140 59,046,000
03/04/2012 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 9,620 39,442,000
30/03/2012 4,300 0.10 ▲ 2.38 4,100 4,300 4,000 17,020 73,186,000
29/03/2012 4,200 -0.20 ▼ -4.55 4,200 4,500 4,200 25,000 105,000,000
28/03/2012 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 23,070 101,508,000
27/03/2012 4,400 -0.20 ▼ -4.35 4,400 4,700 4,400 37,250 163,900,000
26/03/2012 4,600 -0.10 ▼ -2.13 4,600 4,800 4,500 11,650 53,590,000
23/03/2012 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 12,730 59,831,000
22/03/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 19,550 89,930,000
21/03/2012 4,600 0.10 ▲ 2.22 4,500 4,600 4,300 17,180 79,028,000
20/03/2012 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 7,300 32,850,000
19/03/2012 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 6,100 27,450,000
16/03/2012 4,500 -0.20 ▼ -4.26 4,500 4,900 4,500 5,920 26,640,000
15/03/2012 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 37,670 177,049,000
14/03/2012 4,700 0.00 ■■ 0.00 4,700 4,800 4,500 34,970 164,359,000
13/03/2012 4,700 0.10 ▲ 2.17 4,400 4,700 4,400 11,150 52,405,000
12/03/2012 4,600 -0.20 ▼ -4.17 4,600 5,000 4,600 17,320 79,672,000
09/03/2012 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 32,490 155,952,000
08/03/2012 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 11,700 53,820,000
07/03/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,200 25,770 113,388,000
06/03/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,100 62,380 261,996,000
05/03/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 16,320 65,280,000
02/03/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,700 25,070 97,773,000
01/03/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 6,110 23,218,000
29/02/2012 3,700 0.10 ▲ 2.78 3,500 3,700 3,500 12,230 45,251,000
28/02/2012 3,600 0.00 ■■ 0.00 3,700 3,700 3,500 9,690 34,884,000
27/02/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 9,960 35,856,000
24/02/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,300 17,000 59,500,000
23/02/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 5,640 19,176,000
22/02/2012 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 4,220 14,348,000
21/02/2012 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 11,920 40,528,000
20/02/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 15,960 54,264,000
17/02/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,200 5,600 19,040,000
16/02/2012 3,300 -0.10 ▼ -2.94 3,300 3,500 3,300 9,540 31,482,000
15/02/2012 3,400 -0.10 ▼ -2.86 3,600 3,600 3,400 3,560 12,104,000
14/02/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 110 385,000
13/02/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
10/02/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 2,370 8,532,000
09/02/2012 3,500 0.00 ■■ 0.00 3,400 3,600 3,400 7,560 26,460,000
08/02/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 1,480 5,180,000
07/02/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 10 36,000
06/02/2012 3,500 -0.10 ▼ -2.78 3,700 3,700 3,500 140 490,000
03/02/2012 3,600 0.00 ■■ 0.00 3,700 3,700 3,500 2,450 8,820,000
02/02/2012 3,600 0.00 ■■ 0.00 3,700 3,700 3,500 3,530 12,708,000
01/02/2012 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 4,400 15,840,000
31/01/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 1,590 5,565,000
30/01/2012 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 1,530 5,508,000
20/01/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 4,400 15,400,000
19/01/2012 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 3,200 11,520,000
18/01/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 680 2,516,000
17/01/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 3,310 12,578,000
16/01/2012 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 1,740 6,786,000
13/01/2012 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 10 41,000
12/01/2012 4,300 0.10 ▲ 2.38 4,400 4,400 4,000 780 3,354,000
11/01/2012 4,200 0.20 ▲ 5.00 3,800 4,200 3,800 2,380 9,996,000
10/01/2012 4,000 -0.20 ▼ -4.76 4,400 4,400 4,000 2,210 8,840,000
09/01/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
06/01/2012 4,200 0.00 ■■ 0.00 4,400 4,400 4,100 420 1,764,000
05/01/2012 4,200 0.10 ▲ 2.44 3,900 4,300 3,900 6,940 29,148,000
04/01/2012 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 4,250 17,425,000
03/01/2012 4,300 -0.20 ▼ -4.44 4,700 4,700 4,300 120 516,000
30/12/2011 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 1,010 4,545,000
29/12/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
28/12/2011 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 30 135,000
27/12/2011 4,700 0.10 ▲ 2.17 4,600 4,800 4,600 20,200 94,940,000
26/12/2011 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
23/12/2011 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 500 2,300,000
22/12/2011 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
21/12/2011 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 30 138,000
20/12/2011 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 120 552,000
19/12/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
16/12/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
15/12/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
14/12/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
13/12/2011 4,800 0.10 ▲ 2.13 4,600 4,900 4,600 80 384,000
12/12/2011 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 10 47,000
09/12/2011 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 20 92,000
08/12/2011 4,600 0.20 ▲ 4.55 4,600 4,600 4,200 780 3,588,000
07/12/2011 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 10 44,000
06/12/2011 4,200 -0.10 ▼ -2.33 4,400 4,500 4,100 11,850 49,770,000
05/12/2011 4,300 -0.20 ▼ -4.44 4,700 4,700 4,300 5,820 25,026,000
02/12/2011 4,500 -0.20 ▼ -4.26 4,900 4,900 4,500 30 135,000
01/12/2011 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 10 47,000
30/11/2011 4,500 -0.20 ▼ -4.26 4,800 4,800 4,500 120 540,000
29/11/2011 4,700 -0.20 ▼ -4.08 4,700 5,100 4,700 460 2,162,000
28/11/2011 4,900 -0.20 ▼ -3.92 5,300 5,300 4,900 30 147,000
25/11/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
24/11/2011 5,100 0.20 ▲ 4.08 5,100 5,100 5,100 10 51,000
23/11/2011 4,900 -0.20 ▼ -3.92 5,300 5,300 4,900 220 1,078,000
22/11/2011 5,100 -0.20 ▼ -3.77 5,100 5,100 5,100 60 306,000
21/11/2011 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 10 53,000
18/11/2011 5,300 0.20 ▲ 3.92 4,900 5,300 4,900 110 583,000
17/11/2011 5,100 -0.20 ▼ -3.77 5,100 5,500 5,100 230 1,173,000
16/11/2011 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 10 53,000
15/11/2011 5,100 -0.20 ▼ -3.77 5,100 5,300 5,100 48,290 246,279,000
14/11/2011 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
11/11/2011 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 20 106,000
10/11/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
09/11/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
08/11/2011 5,100 0.10 ▲ 2.00 4,800 5,100 4,800 610 3,111,000
07/11/2011 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 410 2,050,000
04/11/2011 4,900 0.10 ▲ 2.08 4,900 4,900 4,900 1,000 4,900,000
03/11/2011 4,800 -0.20 ▼ -4.00 5,100 5,100 4,800 70 336,000
02/11/2011 5,000 0.20 ▲ 4.17 4,900 5,000 4,900 110 550,000
01/11/2011 4,800 0.20 ▲ 4.35 4,800 4,800 4,500 14,300 68,640,000
31/10/2011 4,600 -0.10 ▼ -2.13 4,900 4,900 4,600 550 2,530,000
28/10/2011 4,700 -0.20 ▼ -4.08 4,800 4,900 4,700 32,510 152,797,000
27/10/2011 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 5,100 24,990,000
26/10/2011 5,100 -0.20 ▼ -3.77 5,100 5,100 5,100 4,110 20,961,000
25/10/2011 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 90 477,000
24/10/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
21/10/2011 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 100 550,000
20/10/2011 5,300 -0.20 ▼ -3.64 5,300 5,700 5,300 21,020 111,406,000
19/10/2011 5,500 0.20 ▲ 3.77 5,100 5,500 5,100 26,010 143,055,000
18/10/2011 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 66,410 351,973,000
17/10/2011 5,500 -0.20 ▼ -3.51 5,900 5,900 5,500 3,670 20,185,000
14/10/2011 5,700 -0.20 ▼ -3.39 5,700 5,700 5,700 1,370 7,809,000
13/10/2011 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 10 59,000
12/10/2011 5,700 -0.20 ▼ -3.39 6,100 6,100 5,700 2,020 11,514,000
11/10/2011 5,900 0.20 ▲ 3.51 5,800 5,900 5,800 340 2,006,000
10/10/2011 5,700 -0.20 ▼ -3.39 6,000 6,000 5,700 7,930 45,201,000
07/10/2011 5,900 0.10 ▲ 1.72 6,000 6,000 5,700 1,570 9,263,000
06/10/2011 5,800 -0.30 ▼ -4.92 6,300 6,300 5,800 68,100 394,980,000
05/10/2011 6,100 0.20 ▲ 3.39 6,000 6,100 5,700 1,240 7,564,000
04/10/2011 5,900 0.20 ▲ 3.51 5,800 5,900 5,800 110 649,000
03/10/2011 5,700 0.20 ▲ 3.64 5,400 5,700 5,400 4,780 27,246,000
30/09/2011 5,500 -0.20 ▼ -3.51 5,900 5,900 5,500 7,550 41,525,000
29/09/2011 5,700 -0.20 ▼ -3.39 5,700 6,100 5,700 3,800 21,660,000
28/09/2011 5,900 -0.30 ▼ -4.84 5,900 6,300 5,900 4,250 25,075,000
27/09/2011 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 5,740 35,588,000
26/09/2011 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 7,010 43,462,000
23/09/2011 6,200 -0.30 ▼ -4.62 6,200 6,300 6,200 4,090 25,358,000
22/09/2011 6,500 0.10 ▲ 1.56 6,400 6,500 6,100 3,670 23,855,000
21/09/2011 6,400 -0.30 ▼ -4.48 6,400 6,900 6,400 3,170 20,288,000
20/09/2011 6,700 0.10 ▲ 1.52 6,700 6,900 6,300 1,340 8,978,000
19/09/2011 6,600 0.30 ▲ 4.76 6,400 6,600 6,300 8,180 53,988,000
16/09/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 5,420 34,146,000
15/09/2011 6,300 0.30 ▲ 5.00 6,000 6,300 5,800 8,750 55,125,000
14/09/2011 6,000 0.20 ▲ 3.45 5,900 6,000 5,900 13,600 81,600,000
13/09/2011 5,800 0.10 ▲ 1.75 5,800 5,800 5,700 15,640 90,712,000
12/09/2011 5,700 0.00 ■■ 0.00 5,900 5,900 5,700 15,030 85,671,000
09/09/2011 5,700 -0.30 ▼ -5.00 6,100 6,100 5,700 2,630 14,991,000
08/09/2011 6,000 0.10 ▲ 1.69 6,000 6,000 5,900 3,870 23,220,000
07/09/2011 5,900 0.20 ▲ 3.51 5,600 5,900 5,600 300 1,770,000
06/09/2011 5,700 -0.10 ▼ -1.72 5,700 5,700 5,700 510 2,907,000
05/09/2011 5,800 -0.40 ▼ -6.45 5,800 5,800 5,400 3,900 22,620,000
01/09/2011 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 3,350 20,770,000
31/08/2011 6,100 0.20 ▲ 3.39 6,100 6,100 5,900 6,060 36,966,000
30/08/2011 5,900 -0.20 ▼ -3.28 6,200 6,200 5,900 21,290 125,611,000
29/08/2011 6,100 0.10 ▲ 1.67 6,000 6,200 6,000 10,870 66,307,000
26/08/2011 6,000 0.20 ▲ 3.45 6,000 6,000 5,900 5,330 31,980,000
25/08/2011 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 9,060 52,548,000
24/08/2011 6,000 -0.30 ▼ -4.76 6,100 6,200 6,000 29,920 179,520,000
23/08/2011 6,300 0.30 ▲ 5.00 6,100 6,300 6,000 15,860 99,918,000
22/08/2011 6,000 0.00 ■■ 0.00 6,100 6,100 5,700 5,640 33,840,000
19/08/2011 6,000 0.20 ▲ 3.45 5,900 6,000 5,600 17,210 103,260,000
18/08/2011 5,800 -0.10 ▼ -1.69 5,800 6,000 5,700 61,320 355,656,000
17/08/2011 5,900 -0.30 ▼ -4.84 5,900 5,900 5,900 10,780 63,602,000
16/08/2011 6,200 -0.30 ▼ -4.62 6,200 6,300 6,200 7,800 48,360,000
15/08/2011 6,500 -0.30 ▼ -4.41 6,800 6,800 6,500 4,300 27,950,000
12/08/2011 6,800 -0.20 ▼ -2.86 6,800 6,800 6,700 1,590 10,812,000
11/08/2011 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 7,550 52,850,000
10/08/2011 7,100 -0.10 ▼ -1.39 7,200 7,200 6,900 8,500 60,350,000
09/08/2011 7,200 -0.20 ▼ -2.70 7,200 7,200 7,100 3,530 25,416,000
08/08/2011 7,400 0.00 ■■ 0.00 7,400 7,500 7,100 16,180 119,732,000
05/08/2011 7,400 0.00 ■■ 0.00 7,300 7,400 7,100 9,000 66,600,000
04/08/2011 7,400 0.10 ▲ 1.37 7,000 7,400 7,000 1,330 9,842,000
03/08/2011 7,300 -0.30 ▼ -3.95 7,300 7,300 7,300 2,500 18,250,000
02/08/2011 7,600 -0.40 ▼ -5.00 7,600 7,600 7,600 4,220 32,072,000
01/08/2011 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 4,000 32,000,000
29/07/2011 8,000 -0.30 ▼ -3.61 8,300 8,300 7,900 4,070 32,560,000
28/07/2011 8,300 0.10 ▲ 1.22 7,800 8,400 7,800 21,800 180,940,000
27/07/2011 8,200 -0.40 ▼ -4.65 8,200 8,200 8,200 38,150 312,830,000
26/07/2011 8,600 -0.40 ▼ -4.44 8,600 8,600 8,600 7,800 67,080,000
25/07/2011 9,000 -0.40 ▼ -4.26 9,000 9,000 9,000 6,200 55,800,000
22/07/2011 9,400 -0.40 ▼ -4.08 9,400 9,400 9,400 6,720 63,168,000
21/07/2011 9,800 -0.50 ▼ -4.85 9,800 9,800 9,800 6,050 59,290,000
20/07/2011 10,300 -0.50 ▼ -4.63 10,300 10,300 10,300 5,700 58,710,000
19/07/2011 10,800 0.00 ■■ 0.00 10,800 11,800 10,800 18,900 204,120,000
01/01/1970 7,180 0.00 ■■ 0.00 7,180 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp