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 Đệ Tam
De Tam Joint Stock Company
Mã CK:      DTA      4.18      ▲ +0.07 (+1.67%)      (cập nhật 13:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.detamland.com
DTA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 4,180 0.07 ▲ 1.67 4,110 4,200 4,110 50 209,000
21/11/2024 4,110 0.00 ■■ 0.00 4,110 4,110 4,000 40 164,400
20/11/2024 4,110 0.01 ▲ 0.24 4,100 4,250 3,820 720 2,959,200
19/11/2024 4,100 0.03 ▲ 0.73 4,070 4,300 3,960 1,090 4,469,000
18/11/2024 4,070 -0.03 ▼ -0.74 4,100 4,070 3,970 510 2,075,700
15/11/2024 4,100 0.00 ■■ 0.00 4,100 4,280 3,950 2,590 10,619,000
14/11/2024 4,100 0.00 ■■ 0.00 4,100 4,350 3,920 2,530 10,373,000
13/11/2024 4,100 0.10 ▲ 2.44 4,000 4,250 3,950 770 3,157,000
12/11/2024 4,000 -0.13 ▼ -3.25 4,130 4,000 3,930 170 680,000
11/11/2024 4,130 0.00 ■■ 0.00 4,130 4,130 3,850 2,600 10,738,000
08/11/2024 4,130 0.10 ▲ 2.42 4,030 4,270 3,900 90 371,700
07/11/2024 4,030 -0.07 ▼ -1.74 4,100 4,090 3,890 460 1,853,800
06/11/2024 4,100 0.10 ▲ 2.44 4,000 4,210 3,970 1,050 4,305,000
05/11/2024 4,000 0.03 ▲ 0.75 3,970 4,100 3,870 270 1,080,000
04/11/2024 3,970 -0.09 ▼ -2.27 4,060 4,060 3,960 130 516,100
01/11/2024 4,060 0.22 ▲ 5.42 3,840 4,060 4,060 10 40,600
31/10/2024 3,840 -0.14 ▼ -3.65 3,980 3,920 3,840 540 2,073,600
30/10/2024 3,980 0.02 ▲ 0.50 3,960 3,990 3,830 390 1,552,200
29/10/2024 3,960 -0.13 ▼ -3.28 4,090 3,990 3,810 1,220 4,831,200
28/10/2024 4,090 0.13 ▲ 3.18 3,960 4,190 4,090 50 204,500
25/10/2024 3,960 -0.02 ▼ -0.51 3,980 4,000 3,800 350 1,386,000
24/10/2024 3,980 -0.01 ▼ -0.25 3,990 4,000 3,800 1,130 4,497,400
23/10/2024 3,990 0.00 ■■ 0.00 3,990 4,000 3,800 900 3,591,000
22/10/2024 3,990 0.00 ■■ 0.00 3,990 4,200 3,800 650 2,593,500
21/10/2024 3,990 0.02 ▲ 0.50 3,970 3,990 3,840 2,580 10,294,200
18/10/2024 3,970 -0.05 ▼ -1.26 4,020 4,000 3,800 540 2,143,800
17/10/2024 4,020 -0.06 ▼ -1.49 4,080 4,050 3,870 740 2,974,800
16/10/2024 4,080 0.08 ▲ 1.96 4,000 4,180 4,000 1,360 5,548,800
15/10/2024 4,000 0.00 ■■ 0.00 4,000 4,000 3,980 610 2,440,000
14/10/2024 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 30 120,000
11/10/2024 4,000 0.18 ▲ 4.50 3,820 4,000 3,820 50 200,000
10/10/2024 3,820 -0.11 ▼ -2.88 3,930 3,930 3,820 700 2,674,000
09/10/2024 3,930 -0.16 ▼ -4.07 4,090 4,050 3,900 900 3,537,000
08/10/2024 4,090 0.14 ▲ 3.42 3,950 4,150 4,090 20 81,800
07/10/2024 3,950 -0.25 ▼ -6.33 4,200 3,970 3,950 1,050 4,147,500
02/10/2024 4,200 0.18 ▲ 4.29 4,020 4,300 3,930 760 3,192,000
01/10/2024 4,020 0.16 ▲ 3.98 3,860 4,020 3,910 2,780 11,175,600
30/09/2024 3,860 -0.18 ▼ -4.66 4,040 3,860 3,830 110 424,600
27/09/2024 4,040 -0.04 ▼ -0.99 4,080 4,040 4,040 10 40,400
26/09/2024 4,080 0.15 ▲ 3.68 3,930 4,100 3,780 110 448,800
25/09/2024 3,930 -0.01 ▼ -0.25 3,940 4,160 3,800 2,420 9,510,600
24/09/2024 3,940 0.04 ▲ 1.02 3,900 3,940 3,850 150 591,000
23/09/2024 3,900 -0.04 ▼ -1.03 3,940 3,900 3,710 1,370 5,343,000
20/09/2024 3,940 0.08 ▲ 2.03 3,860 4,120 3,810 1,570 6,185,800
19/09/2024 3,860 0.15 ▲ 3.89 3,710 3,860 3,710 360 1,389,600
17/09/2024 3,710 0.00 ■■ 0.00 3,710 3,710 3,710 20 74,200
16/09/2024 3,710 -0.05 ▼ -1.35 3,760 3,830 3,700 770 2,856,700
13/09/2024 3,760 0.02 ▲ 0.53 3,740 3,900 3,740 150 564,000
12/09/2024 3,740 0.02 ▲ 0.53 3,720 3,920 3,730 1,150 4,301,000
11/09/2024 3,720 -0.16 ▼ -4.30 3,880 3,880 3,700 230 855,600
10/09/2024 3,880 -0.08 ▼ -2.06 3,960 3,960 3,760 260 1,008,800
09/09/2024 3,960 0.08 ▲ 2.02 3,880 3,960 3,680 520 2,059,200
06/09/2024 3,880 -0.02 ▼ -0.52 3,900 3,880 3,850 210 814,800
05/09/2024 3,900 0.00 ■■ 0.00 3,900 3,980 3,850 980 3,822,000
04/09/2024 3,900 -0.01 ▼ -0.26 3,910 3,910 3,750 530 2,067,000
30/08/2024 3,910 -0.13 ▼ -3.32 4,040 3,950 3,910 350 1,368,500
29/08/2024 4,040 0.16 ▲ 3.96 3,880 4,100 3,790 770 3,110,800
28/08/2024 3,880 -0.25 ▼ -6.44 4,130 4,100 3,870 1,350 5,238,000
27/08/2024 4,130 -0.05 ▼ -1.21 4,180 4,180 4,000 240 991,200
26/08/2024 4,180 -0.01 ▼ -0.24 4,190 4,210 3,930 590 2,466,200
23/08/2024 4,190 -0.01 ▼ -0.24 4,200 4,400 4,190 990 4,148,100
22/08/2024 4,200 0.27 ▲ 6.43 3,930 4,200 3,940 5,230 21,966,000
21/08/2024 3,930 -0.02 ▼ -0.51 3,950 3,930 3,730 1,380 5,423,400
20/08/2024 3,950 0.00 ■■ 0.00 3,950 3,950 3,870 1,470 5,806,500
19/08/2024 3,950 -0.03 ▼ -0.76 3,980 3,960 3,850 430 1,698,500
16/08/2024 3,980 0.00 ■■ 0.00 3,980 4,000 3,980 520 2,069,600
15/08/2024 3,980 -0.02 ▼ -0.50 4,000 3,990 3,900 350 1,393,000
14/08/2024 4,000 0.00 ■■ 0.00 4,000 4,000 3,810 1,910 7,640,000
12/08/2024 4,000 0.01 ▲ 0.25 3,990 4,050 3,880 330 1,320,000
09/08/2024 3,990 0.07 ▲ 1.75 3,920 4,060 3,990 480 1,915,200
08/08/2024 3,920 -0.02 ▼ -0.51 3,940 3,950 3,820 330 1,293,600
07/08/2024 3,940 -0.01 ▼ -0.25 3,950 4,020 3,820 430 1,694,200
06/08/2024 3,950 0.05 ▲ 1.27 3,900 4,000 3,690 2,740 10,823,000
05/08/2024 3,900 0.05 ▲ 1.28 3,850 4,020 3,590 3,130 12,207,000
02/08/2024 3,850 -0.04 ▼ -1.04 3,890 3,910 3,850 1,510 5,813,500
01/08/2024 3,890 -0.06 ▼ -1.54 3,950 4,100 3,890 4,540 17,660,600
31/07/2024 3,950 -0.10 ▼ -2.53 4,050 4,100 3,900 5,710 22,554,500
30/07/2024 4,050 -0.03 ▼ -0.74 4,080 4,140 3,980 460 1,863,000
29/07/2024 4,080 0.03 ▲ 0.74 4,050 4,300 3,920 3,670 14,973,600
26/07/2024 4,050 -0.10 ▼ -2.47 4,150 4,150 4,000 1,220 4,941,000
25/07/2024 4,150 0.00 ■■ 0.00 4,150 4,150 3,900 8,080 33,532,000
24/07/2024 4,150 -0.05 ▼ -1.20 4,200 4,150 4,010 650 2,697,500
23/07/2024 4,200 -0.02 ▼ -0.48 4,220 4,200 4,100 130 546,000
22/07/2024 4,220 -0.03 ▼ -0.71 4,250 4,240 4,220 110 464,200
19/07/2024 4,250 -0.02 ▼ -0.47 4,270 4,270 4,200 1,790 7,607,500
18/07/2024 4,270 0.09 ▲ 2.11 4,180 4,270 4,120 500 2,135,000
17/07/2024 4,180 -0.02 ▼ -0.48 4,200 4,200 4,120 350 1,463,000
16/07/2024 4,200 0.07 ▲ 1.67 4,130 4,220 4,140 1,160 4,872,000
15/07/2024 4,130 -0.09 ▼ -2.18 4,220 4,150 4,120 1,190 4,914,700
12/07/2024 4,220 -0.04 ▼ -0.95 4,260 4,220 4,100 290 1,223,800
11/07/2024 4,260 0.13 ▲ 3.05 4,130 4,280 4,010 430 1,831,800
10/07/2024 4,130 0.01 ▲ 0.24 4,120 4,130 4,120 20 82,600
09/07/2024 4,120 -0.12 ▼ -2.91 4,240 4,260 4,120 490 2,018,800
08/07/2024 4,240 0.08 ▲ 1.89 4,160 4,240 4,060 2,140 9,073,600
05/07/2024 4,160 -0.10 ▼ -2.40 4,260 4,290 4,130 4,070 16,931,200
04/07/2024 4,260 -0.01 ▼ -0.23 4,270 4,260 4,100 800 3,408,000
03/07/2024 4,270 -0.01 ▼ -0.23 4,280 4,270 4,150 590 2,519,300
02/07/2024 4,280 -0.05 ▼ -1.17 4,330 4,450 4,210 550 2,354,000
01/07/2024 4,330 0.03 ▲ 0.69 4,300 4,600 4,180 1,580 6,841,400
28/06/2024 4,300 0.08 ▲ 1.86 4,220 4,300 4,220 1,500 6,450,000
27/06/2024 4,220 -0.13 ▼ -3.08 4,350 4,340 4,210 650 2,743,000
26/06/2024 4,350 0.02 ▲ 0.46 4,330 4,390 4,040 1,270 5,524,500
25/06/2024 4,330 -0.01 ▼ -0.23 4,340 4,330 4,330 900 3,897,000
24/06/2024 4,340 0.08 ▲ 1.84 4,260 4,350 4,290 300 1,302,000
21/06/2024 4,260 -0.04 ▼ -0.94 4,300 4,350 4,250 1,970 8,392,200
20/06/2024 4,300 -0.07 ▼ -1.63 4,370 4,370 4,200 1,450 6,235,000
19/06/2024 4,370 -0.01 ▼ -0.23 4,380 4,480 4,300 120 524,400
18/06/2024 4,380 0.00 ■■ 0.00 4,380 4,400 4,300 1,850 8,103,000
17/06/2024 4,380 -0.02 ▼ -0.46 4,400 4,400 4,100 2,700 11,826,000
14/06/2024 4,400 0.05 ▲ 1.14 4,350 4,400 4,380 1,630 7,172,000
13/06/2024 4,350 0.00 ■■ 0.00 4,350 4,600 4,340 4,340 18,879,000
12/06/2024 4,350 0.00 ■■ 0.00 4,350 4,400 4,330 610 2,653,500
11/06/2024 4,350 -0.04 ▼ -0.92 4,390 4,390 4,350 1,430 6,220,500
10/06/2024 4,390 -0.01 ▼ -0.23 4,400 4,400 4,240 3,110 13,652,900
07/06/2024 4,400 -0.05 ▼ -1.14 4,450 4,450 4,300 1,660 7,304,000
06/06/2024 4,450 0.05 ▲ 1.12 4,400 4,600 4,300 990 4,405,500
05/06/2024 4,400 0.01 ▲ 0.23 4,390 4,480 4,330 1,080 4,752,000
04/06/2024 4,390 0.09 ▲ 2.05 4,300 4,590 4,300 1,460 6,409,400
03/06/2024 4,300 -0.08 ▼ -1.86 4,380 4,380 4,300 3,820 16,426,000
31/05/2024 4,380 -0.01 ▼ -0.23 4,390 4,380 4,380 530 2,321,400
30/05/2024 4,390 0.09 ▲ 2.05 4,300 4,440 4,300 2,190 9,614,100
29/05/2024 4,300 0.00 ■■ 0.00 4,300 4,380 4,250 3,240 13,932,000
28/05/2024 4,300 -0.10 ▼ -2.33 4,400 4,410 4,300 810 3,483,000
27/05/2024 4,400 -0.05 ▼ -1.14 4,450 4,430 4,160 1,100 4,840,000
24/05/2024 4,450 0.02 ▲ 0.45 4,430 4,490 4,400 6,600 29,370,000
23/05/2024 4,430 0.06 ▲ 1.35 4,370 4,430 4,370 2,690 11,916,700
22/05/2024 4,370 0.00 ■■ 0.00 4,370 4,400 4,300 740 3,233,800
21/05/2024 4,370 0.05 ▲ 1.14 4,320 4,620 4,120 590 2,578,300
20/05/2024 4,320 -0.12 ▼ -2.78 4,440 4,450 4,320 2,980 12,873,600
17/05/2024 4,440 0.02 ▲ 0.45 4,420 4,500 4,370 830 3,685,200
16/05/2024 4,420 -0.15 ▼ -3.39 4,570 4,720 4,370 1,100 4,862,000
15/05/2024 4,570 0.23 ▲ 5.03 4,340 4,590 4,280 4,000 18,280,000
14/05/2024 4,340 -0.07 ▼ -1.61 4,410 4,400 4,280 990 4,296,600
13/05/2024 4,410 -0.07 ▼ -1.59 4,480 4,500 4,280 2,490 10,980,900
10/05/2024 4,480 -0.04 ▼ -0.89 4,520 4,500 4,240 320,000 1,433,600,000
09/05/2024 4,520 0.28 ▲ 6.19 4,240 4,520 4,100 5,540 25,040,800
08/05/2024 4,240 0.04 ▲ 0.94 4,200 4,240 4,010 820 3,476,800
02/05/2024 4,190 -0.01 ▼ -0.24 4,200 4,220 4,090 1,210 5,069,900
26/04/2024 4,200 -0.12 ▼ -2.86 4,320 4,200 4,120 290 1,218,000
25/04/2024 4,320 0.14 ▲ 3.24 4,180 4,370 4,320 550 2,376,000
24/04/2024 4,180 0.00 ■■ 0.00 4,180 4,200 4,180 2,640 11,035,200
23/04/2024 4,180 -0.02 ▼ -0.48 4,200 4,430 4,040 2,300 9,614,000
22/04/2024 4,200 0.15 ▲ 3.57 4,050 4,230 4,050 2,280 9,576,000
19/04/2024 4,050 -0.21 ▼ -5.19 4,260 4,430 4,020 2,970 12,028,500
17/04/2024 4,260 -0.28 ▼ -6.57 4,540 4,520 4,230 4,500 19,170,000
16/04/2024 4,540 -0.03 ▼ -0.66 4,570 4,800 4,310 680 3,087,200
15/04/2024 4,570 0.02 ▲ 0.44 4,550 4,580 4,380 3,260 14,898,200
12/04/2024 4,550 -0.09 ▼ -1.98 4,640 4,600 4,360 6,780 30,849,000
11/04/2024 4,640 0.15 ▲ 3.23 4,490 4,640 4,350 6,080 28,211,200
10/04/2024 4,490 0.00 ■■ 0.00 4,490 4,510 4,350 7,830 35,156,700
09/04/2024 4,490 -0.02 ▼ -0.45 4,510 4,510 4,400 5,590 25,099,100
08/04/2024 4,510 -0.04 ▼ -0.89 4,550 4,550 4,320 6,610 29,811,100
05/04/2024 4,660 0.06 ▲ 1.29 4,600 4,680 4,500 2,310 10,764,600
04/04/2024 4,600 -0.20 ▼ -4.35 4,800 4,800 4,470 13,750 63,250,000
03/04/2024 4,800 0.00 ■■ 0.00 4,800 4,850 4,500 3,580 17,184,000
02/04/2024 4,800 0.01 ▲ 0.21 4,790 4,800 4,700 1,560 7,488,000
01/04/2024 4,790 -0.08 ▼ -1.67 4,870 4,970 4,700 6,390 30,608,100
29/03/2024 4,870 -0.08 ▼ -1.64 4,950 5,050 4,860 2,500 12,175,000
28/03/2024 4,950 0.12 ▲ 2.42 4,830 5,080 4,850 5,870 29,056,500
27/03/2024 4,830 0.00 ■■ 0.00 4,830 4,950 4,800 3,760 18,160,800
26/03/2024 4,830 0.31 ▲ 6.42 4,520 4,830 4,500 7,880 38,060,400
25/03/2024 4,520 -0.29 ▼ -6.42 4,810 4,850 4,500 5,170 23,368,400
22/03/2024 4,810 -0.01 ▼ -0.21 4,820 4,880 4,700 890 4,280,900
21/03/2024 4,820 0.00 ■■ 0.00 4,820 4,910 4,650 7,220 34,800,400
20/03/2024 4,820 -0.18 ▼ -3.73 5,000 4,990 4,650 5,330 25,690,600
19/03/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,650 30,400 152,000,000
18/03/2024 5,000 -0.10 ▼ -2.00 5,100 5,140 4,810 5,760 28,800,000
15/03/2024 5,100 0.10 ▲ 1.96 5,000 5,110 5,100 320 1,632,000
14/03/2024 5,000 -0.06 ▼ -1.20 5,060 5,200 4,960 5,690 28,450,000
13/03/2024 5,060 0.11 ▲ 2.17 4,950 5,110 4,700 3,990 20,189,400
12/03/2024 4,950 -0.11 ▼ -2.22 5,060 5,000 4,910 1,310 6,484,500
11/03/2024 5,060 0.01 ▲ 0.20 5,050 5,070 5,000 550 2,783,000
08/03/2024 5,050 0.00 ■■ 0.00 5,050 5,250 5,050 2,510 12,675,500
07/03/2024 5,050 -0.10 ▼ -1.98 5,150 5,100 4,920 2,220 11,211,000
06/03/2024 5,120 0.02 ▲ 0.39 5,100 5,120 5,050 970 4,966,400
05/03/2024 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 1,470 7,497,000
04/03/2024 5,100 -0.09 ▼ -1.76 5,190 5,440 5,020 9,600 48,960,000
01/03/2024 5,190 -0.01 ▼ -0.19 5,200 5,200 4,840 5,310 27,558,900
29/02/2024 5,200 0.05 ▲ 0.96 5,150 5,240 5,150 1,840 9,568,000
28/02/2024 5,150 -0.01 ▼ -0.19 5,160 5,160 5,120 650 3,347,500
27/02/2024 5,160 0.01 ▲ 0.19 5,150 5,500 5,090 1,630 8,410,800
26/02/2024 5,150 -0.02 ▼ -0.39 5,170 5,200 5,000 900 4,635,000
23/02/2024 5,170 0.02 ▲ 0.39 5,150 5,450 5,140 3,570 18,456,900
22/02/2024 5,150 -0.03 ▼ -0.58 5,180 5,300 5,120 790 4,068,500
21/02/2024 5,180 -0.14 ▼ -2.70 5,320 5,180 5,100 3,060 15,850,800
20/02/2024 5,320 0.22 ▲ 4.14 5,100 5,370 5,100 2,440 12,980,800
19/02/2024 5,100 -0.02 ▼ -0.39 5,120 5,290 5,100 990 5,049,000
16/02/2024 5,120 -0.06 ▼ -1.17 5,180 5,180 4,820 4,560 23,347,200
15/02/2024 5,180 0.02 ▲ 0.39 5,160 5,180 5,130 1,240 6,423,200
07/02/2024 5,160 0.01 ▲ 0.19 5,150 5,170 5,060 1,530 7,894,800
06/02/2024 5,150 -0.06 ▼ -1.17 5,210 5,220 5,110 900 4,635,000
05/02/2024 5,210 0.34 ▲ 6.53 4,870 5,210 4,700 6,980 36,365,800
02/02/2024 4,870 -0.08 ▼ -1.64 4,950 4,950 4,870 1,230 5,990,100
01/02/2024 4,950 0.01 ▲ 0.20 4,940 4,950 4,940 560 2,772,000
31/01/2024 4,940 -0.11 ▼ -2.23 5,050 5,050 4,720 3,110 15,363,400
30/01/2024 5,050 -0.04 ▼ -0.79 5,090 5,090 4,990 3,920 19,796,000
29/01/2024 5,090 -0.02 ▼ -0.39 5,110 5,120 5,000 1,410 7,176,900
19/01/2024 5,350 -0.15 ▼ -2.80 5,500 5,500 5,320 480 2,568,000
18/01/2024 5,500 0.07 ▲ 1.27 5,430 5,500 5,280 1,780 9,790,000
17/01/2024 5,430 0.02 ▲ 0.37 5,410 5,590 5,350 160 868,800
16/01/2024 5,410 -0.07 ▼ -1.29 5,480 5,480 5,300 2,380 12,875,800
15/01/2024 5,480 -0.01 ▼ -0.18 5,490 5,580 5,400 830 4,548,400
12/01/2024 5,490 -0.01 ▼ -0.18 5,500 5,530 5,350 4,900 26,901,000
11/01/2024 5,500 0.05 ▲ 0.91 5,450 5,540 5,490 520 2,860,000
10/01/2024 5,450 -0.02 ▼ -0.37 5,470 5,550 5,200 490 2,670,500
09/01/2024 5,470 0.02 ▲ 0.37 5,450 5,550 5,400 580 3,172,600
08/01/2024 5,450 0.07 ▲ 1.28 5,380 5,700 5,390 1,470 8,011,500
05/01/2024 5,380 0.03 ▲ 0.56 5,350 5,440 5,360 1,830 9,845,400
04/01/2024 5,350 0.04 ▲ 0.75 5,310 5,350 5,300 1,530 8,185,500
03/01/2024 5,310 -0.09 ▼ -1.69 5,400 5,400 5,310 110 584,100
02/01/2024 5,400 0.00 ■■ 0.00 5,400 5,440 5,300 1,340 7,236,000
29/12/2023 5,400 -0.04 ▼ -0.74 5,440 5,480 5,400 440 2,376,000
28/12/2023 5,440 0.17 ▲ 3.13 5,270 5,540 5,220 390 2,121,600
27/12/2023 5,270 -0.09 ▼ -1.71 5,360 5,650 5,270 2,680 14,123,600
26/12/2023 5,360 -0.03 ▼ -0.56 5,390 5,380 5,360 550 2,948,000
25/12/2023 5,390 0.00 ■■ 0.00 5,390 5,500 5,180 150 808,500
22/12/2023 5,390 -0.02 ▼ -0.37 5,410 5,400 5,210 1,470 7,923,300
21/12/2023 5,410 0.09 ▲ 1.66 5,320 5,470 5,210 390 2,109,900
20/12/2023 5,320 -0.04 ▼ -0.75 5,360 5,350 5,300 30 159,600
19/12/2023 5,360 0.09 ▲ 1.68 5,270 5,400 4,990 280 1,500,800
18/12/2023 5,270 -0.06 ▼ -1.14 5,330 5,450 5,210 660 3,478,200
15/12/2023 5,330 0.07 ▲ 1.31 5,260 5,390 5,250 560 2,984,800
14/12/2023 5,260 -0.13 ▼ -2.47 5,390 5,450 5,240 3,900 20,514,000
13/12/2023 5,500 0.11 ▲ 2.00 5,390 0 0 490 2,695,000
12/12/2023 5,390 0.13 ▲ 2.41 5,260 5,400 5,280 1,990 10,726,100
11/12/2023 5,260 -0.17 ▼ -3.23 5,430 5,580 5,050 590 3,103,400
08/12/2023 5,430 -0.15 ▼ -2.76 5,580 5,650 5,360 2,140 11,620,200
07/12/2023 5,580 -0.05 ▼ -0.90 5,630 5,600 5,360 720 4,017,600
06/12/2023 5,630 0.04 ▲ 0.71 5,590 5,700 5,500 600 3,378,000
05/12/2023 5,590 0.10 ▲ 1.79 5,490 5,750 5,350 700 3,913,000
04/12/2023 5,490 0.29 ▲ 5.28 5,200 5,500 5,210 2,290 12,572,100
01/12/2023 5,200 -0.38 ▼ -7.31 5,580 5,850 5,500 1,500 7,800,000
30/11/2023 5,500 -0.08 ▼ -1.45 5,580 5,850 5,500 180 990,000
29/11/2023 5,580 -0.08 ▼ -1.43 5,660 5,660 5,500 3,340 18,637,200
28/11/2023 5,660 -0.01 ▼ -0.18 5,670 5,660 5,500 3,080 17,432,800
27/11/2023 5,670 0.02 ▲ 0.35 5,650 5,730 5,500 2,230 12,644,100
24/11/2023 5,650 -0.14 ▼ -2.48 5,790 5,900 5,650 690 3,898,500
23/11/2023 5,790 -0.07 ▼ -1.21 5,860 5,790 5,710 2,750 15,922,500
22/11/2023 5,860 0.01 ▲ 0.17 5,850 5,900 5,700 4,990 29,241,400
21/11/2023 5,850 -0.15 ▼ -2.56 6,000 5,980 5,700 18,660 109,161,000
20/11/2023 6,000 0.00 ■■ 0.00 6,000 6,120 6,000 120 720,000
17/11/2023 6,000 0.00 ■■ 0.00 6,000 6,330 5,900 8,700 52,200,000
16/11/2023 6,000 0.12 ▲ 2.00 5,880 6,000 5,810 2,490 14,940,000
15/11/2023 5,880 0.26 ▲ 4.42 5,620 5,980 5,800 3,210 18,874,800
14/11/2023 5,620 -0.34 ▼ -6.05 5,960 5,990 5,620 9,190 51,647,800
13/11/2023 5,960 -0.44 ▼ -7.38 6,400 6,380 5,960 6,250 37,250,000
10/11/2023 6,400 0.10 ▲ 1.56 6,300 6,510 6,300 950 6,080,000
09/11/2023 6,300 0.19 ▲ 3.02 6,110 6,450 6,110 8,910 56,133,000
08/11/2023 6,110 0.24 ▲ 3.93 5,870 6,150 6,080 750 4,582,500
07/11/2023 5,870 -0.43 ▼ -7.33 6,300 6,370 5,870 4,450 26,121,500
06/11/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
03/11/2023 6,440 0.00 ■■ 0.00 6,440 6,600 6,010 4,700 30,268,000
02/11/2023 6,440 0.02 ▲ 0.31 6,420 6,850 6,430 2,310 14,876,400
01/11/2023 6,420 -0.48 ▼ -7.48 6,900 6,840 6,420 1,460 9,373,200
31/10/2023 6,900 -0.20 ▼ -2.90 7,100 7,450 6,610 3,980 27,462,000
30/10/2023 7,100 0.00 ■■ 0.00 7,100 7,200 6,610 2,800 19,880,000
27/10/2023 7,100 0.31 ▲ 4.37 6,790 7,240 6,410 810 5,751,000
26/10/2023 6,790 -0.51 ▼ -7.51 7,300 7,230 6,790 1,800 12,222,000
25/10/2023 7,300 0.17 ▲ 2.33 7,130 7,450 7,290 330 2,409,000
24/10/2023 7,130 -0.01 ▼ -0.14 7,140 7,140 6,750 1,030 7,343,900
23/10/2023 7,140 0.39 ▲ 5.46 6,750 7,200 6,750 70 499,800
20/10/2023 6,750 0.31 ▲ 4.59 6,440 6,840 6,500 1,570 10,597,500
19/10/2023 6,440 -0.45 ▼ -6.99 6,890 6,860 6,410 300 1,932,000
18/10/2023 6,890 -0.01 ▼ -0.15 6,900 6,950 6,750 1,580 10,886,200
17/10/2023 6,900 -0.03 ▼ -0.43 6,930 7,000 6,900 2,200 15,180,000
16/10/2023 6,930 0.13 ▲ 1.88 6,800 7,060 6,760 290 2,009,700
13/10/2023 6,800 -0.20 ▼ -2.94 7,000 7,020 6,800 300 2,040,000
12/10/2023 7,000 0.15 ▲ 2.14 6,850 7,240 6,850 1,710 11,970,000
11/10/2023 6,850 0.05 ▲ 0.73 6,800 6,950 6,600 170 1,164,500
10/10/2023 6,800 -0.43 ▼ -6.32 7,230 7,460 6,730 3,690 25,092,000
09/10/2023 7,230 -0.12 ▼ -1.66 7,350 7,270 7,220 50 361,500
06/10/2023 7,350 0.00 ■■ 0.00 7,350 7,350 6,840 1,390 10,216,500
05/10/2023 7,350 -0.13 ▼ -1.77 7,480 7,450 6,960 3,560 26,166,000
04/10/2023 7,480 0.15 ▲ 2.01 7,330 7,480 7,300 750 5,610,000
03/10/2023 7,330 -0.54 ▼ -7.37 7,870 7,820 7,330 1,940 14,220,200
02/10/2023 7,870 -0.03 ▼ -0.38 7,900 7,990 7,700 1,500 11,805,000
29/09/2023 7,900 0.15 ▲ 1.90 7,750 8,000 7,520 2,670 21,093,000
28/09/2023 7,750 0.05 ▲ 0.65 7,700 7,800 7,230 1,360 10,540,000
27/09/2023 7,700 0.20 ▲ 2.60 7,500 7,700 7,400 1,030 7,931,000
26/09/2023 7,500 -0.25 ▼ -3.33 7,750 7,980 7,400 670 5,025,000
22/09/2023 7,750 -0.15 ▼ -1.94 7,900 7,800 7,350 6,860 53,165,000
21/09/2023 7,900 0.00 ■■ 0.00 7,900 8,100 7,860 1,440 11,376,000
20/09/2023 7,900 0.00 ■■ 0.00 7,900 7,980 7,400 1,430 11,297,000
19/09/2023 7,900 -0.02 ▼ -0.25 7,920 8,170 7,410 1,990 15,721,000
18/09/2023 7,920 -0.02 ▼ -0.25 7,940 7,960 7,510 2,280 18,057,600
15/09/2023 7,940 -0.06 ▼ -0.76 8,000 8,000 7,560 1,410 11,195,400
14/09/2023 8,000 0.00 ■■ 0.00 8,000 8,000 7,520 770 6,160,000
13/09/2023 8,000 -0.01 ▼ -0.13 8,010 8,400 7,750 8,070 64,560,000
12/09/2023 8,010 -0.29 ▼ -3.62 8,300 8,400 8,000 6,190 49,581,900
11/09/2023 8,300 -0.03 ▼ -0.36 8,330 8,330 8,050 1,730 14,359,000
08/09/2023 8,330 -0.07 ▼ -0.84 8,400 8,490 8,100 2,350 19,575,500
07/09/2023 8,400 0.11 ▲ 1.31 8,290 8,400 8,020 8,050 67,620,000
06/09/2023 8,290 -0.01 ▼ -0.12 8,300 8,300 8,010 1,930 15,999,700
05/09/2023 8,300 -0.05 ▼ -0.60 8,350 8,400 8,160 1,740 14,442,000
31/08/2023 8,350 0.15 ▲ 1.80 8,200 8,500 8,000 5,380 44,923,000
30/08/2023 8,200 -0.09 ▼ -1.10 8,290 8,360 8,110 1,120 9,184,000
29/08/2023 8,290 0.29 ▲ 3.50 8,000 8,450 7,900 4,130 34,237,700
28/08/2023 8,000 0.03 ▲ 0.38 7,970 8,250 7,890 1,380 11,040,000
25/08/2023 7,970 -0.06 ▼ -0.75 8,030 8,020 7,700 1,040 8,288,800
24/08/2023 8,030 0.03 ▲ 0.37 8,000 8,280 8,000 500 4,015,000
23/08/2023 8,000 -0.05 ▼ -0.63 8,050 8,590 8,000 840 6,720,000
22/08/2023 8,050 -0.01 ▼ -0.12 8,060 8,100 7,800 2,380 19,159,000
21/08/2023 8,060 -0.02 ▼ -0.25 8,080 8,060 7,530 3,100 24,986,000
18/08/2023 8,080 -0.09 ▼ -1.11 8,170 8,110 7,600 5,710 46,136,800
17/08/2023 8,170 0.00 ■■ 0.00 8,170 8,230 8,000 4,190 34,232,300
16/08/2023 8,170 -0.15 ▼ -1.84 8,320 8,320 7,740 5,500 44,935,000
15/08/2023 8,320 -0.13 ▼ -1.56 8,450 8,750 8,320 1,560 12,979,200
14/08/2023 8,450 0.00 ■■ 0.00 8,450 9,000 8,450 7,920 66,924,000
11/08/2023 8,450 -0.03 ▼ -0.36 8,480 8,480 8,100 3,240 27,378,000
10/08/2023 8,480 0.21 ▲ 2.48 8,270 8,490 8,110 3,410 28,916,800
09/08/2023 8,270 -0.27 ▼ -3.26 8,540 8,540 8,120 2,140 17,697,800
08/08/2023 8,540 -0.12 ▼ -1.41 8,660 8,630 8,060 8,520 72,760,800
07/08/2023 8,660 -0.22 ▼ -2.54 8,880 9,100 8,290 2,300 19,918,000
04/08/2023 8,880 0.22 ▲ 2.48 8,660 9,000 8,060 10,440 92,707,200
03/08/2023 8,660 -0.64 ▼ -7.39 9,300 9,200 8,650 8,240 71,358,400
02/08/2023 9,300 0.30 ▲ 3.23 9,000 9,400 8,370 2,780 25,854,000
01/08/2023 9,000 0.50 ▲ 5.56 8,500 9,090 8,000 7,960 71,640,000
31/07/2023 8,500 0.21 ▲ 2.47 8,290 8,500 7,900 2,100 17,850,000
28/07/2023 8,290 0.22 ▲ 2.65 8,070 8,590 8,070 2,750 22,797,500
27/07/2023 8,070 -0.02 ▼ -0.25 8,090 8,650 7,650 4,410 35,588,700
26/07/2023 8,090 0.52 ▲ 6.43 7,570 8,090 7,520 9,130 73,861,700
25/07/2023 7,570 -0.03 ▼ -0.40 7,600 7,600 7,300 2,490 18,849,300
24/07/2023 7,600 0.12 ▲ 1.58 7,480 7,680 6,960 4,570 34,732,000
21/07/2023 7,480 -0.11 ▼ -1.47 7,590 7,560 7,060 400 2,992,000
20/07/2023 7,590 0.09 ▲ 1.19 7,500 7,800 7,250 970 7,362,300
19/07/2023 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 110 825,000
18/07/2023 7,500 -0.10 ▼ -1.33 7,600 7,600 7,250 750 5,625,000
17/07/2023 7,600 0.31 ▲ 4.08 7,290 7,700 7,290 800 6,080,000
14/07/2023 7,290 -0.20 ▼ -2.74 7,490 7,710 7,000 540 3,936,600
13/07/2023 7,490 0.22 ▲ 2.94 7,270 7,760 7,270 5,410 40,520,900
12/07/2023 7,270 0.47 ▲ 6.46 6,800 7,270 6,800 3,860 28,062,200
11/07/2023 6,800 -0.22 ▼ -3.24 7,020 7,020 6,700 1,310 8,908,000
10/07/2023 7,020 -0.23 ▼ -3.28 7,250 7,250 6,820 970 6,809,400
07/07/2023 7,250 0.25 ▲ 3.45 7,000 7,250 7,000 450 3,262,500
06/07/2023 7,000 -0.17 ▼ -2.43 7,170 7,290 7,000 1,010 7,070,000
05/07/2023 7,170 -0.23 ▼ -3.21 7,400 7,450 7,170 400 2,868,000
04/07/2023 7,400 0.40 ▲ 5.41 7,000 7,400 6,920 560 4,144,000
03/07/2023 7,000 0.00 ■■ 0.00 7,000 7,200 6,920 1,110 7,770,000
30/06/2023 7,000 -0.35 ▼ -5.00 7,350 7,350 7,000 980 6,860,000
29/06/2023 7,350 -0.15 ▼ -2.04 7,500 7,370 7,070 940 6,909,000
28/06/2023 7,500 0.11 ▲ 1.47 7,390 7,500 7,180 1,030 7,725,000
27/06/2023 7,390 -0.38 ▼ -5.14 7,770 7,700 7,390 590 4,360,100
26/06/2023 7,770 -0.04 ▼ -0.51 7,810 8,000 7,500 1,560 12,121,200
23/06/2023 7,810 0.50 ▲ 6.40 7,310 7,820 7,000 11,250 87,862,500
22/06/2023 7,310 -0.23 ▼ -3.15 7,540 7,560 7,310 2,010 14,693,100
21/06/2023 7,540 0.34 ▲ 4.51 7,200 7,600 7,010 1,390 10,480,600
20/06/2023 7,200 0.12 ▲ 1.67 7,080 7,550 6,590 1,160 8,352,000
19/06/2023 7,080 -0.01 ▼ -0.14 7,090 7,100 6,600 6,680 47,294,400
16/06/2023 7,090 -0.53 ▼ -7.48 7,620 8,150 7,090 2,550 18,079,500
15/06/2023 7,620 -0.04 ▼ -0.52 7,660 7,660 7,130 4,160 31,699,200
14/06/2023 7,660 0.27 ▲ 3.52 7,390 7,900 7,210 10,680 81,808,800
13/06/2023 7,390 0.48 ▲ 6.50 6,910 7,390 7,390 9,440 69,761,600
12/06/2023 6,910 0.45 ▲ 6.51 6,460 6,910 6,900 9,270 64,055,700
09/06/2023 6,460 -0.04 ▼ -0.62 6,500 6,850 6,400 1,730 11,175,800
08/06/2023 6,500 -0.18 ▼ -2.77 6,680 7,140 6,500 3,070 19,955,000
07/06/2023 6,680 0.43 ▲ 6.44 6,250 6,680 6,300 4,720 31,529,600
06/06/2023 6,250 -0.20 ▼ -3.20 6,450 6,450 6,250 2,780 17,375,000
05/06/2023 6,450 0.01 ▲ 0.16 6,440 6,750 6,200 1,270 8,191,500
02/06/2023 6,440 0.42 ▲ 6.52 6,020 6,440 5,900 6,220 40,056,800
01/06/2023 6,020 -0.20 ▼ -3.32 6,220 6,400 6,020 1,410 8,488,200
31/05/2023 6,220 -0.12 ▼ -1.93 6,340 6,400 6,210 3,140 19,530,800
30/05/2023 6,340 0.29 ▲ 4.57 6,050 6,350 5,950 1,700 10,778,000
29/05/2023 6,050 0.39 ▲ 6.45 5,660 6,050 5,700 4,740 28,677,000
26/05/2023 5,660 0.06 ▲ 1.06 5,600 5,670 5,600 3,210 18,168,600
25/05/2023 5,600 -0.10 ▼ -1.79 5,700 5,700 5,550 1,050 5,880,000
24/05/2023 5,700 0.10 ▲ 1.75 5,600 5,750 5,650 660 3,762,000
23/05/2023 5,600 0.19 ▲ 3.39 5,410 5,600 5,390 290 1,624,000
22/05/2023 5,410 -0.02 ▼ -0.37 5,430 5,710 5,400 1,130 6,113,300
19/05/2023 5,430 -0.30 ▼ -5.52 5,730 5,450 5,430 790 4,289,700
18/05/2023 5,730 -0.02 ▼ -0.35 5,750 5,750 5,350 380 2,177,400
17/05/2023 5,750 0.00 ■■ 0.00 5,750 6,000 5,500 170 977,500
16/05/2023 5,750 0.02 ▲ 0.35 5,730 6,070 5,750 2,020 11,615,000
15/05/2023 5,730 0.37 ▲ 6.46 5,360 5,730 5,360 3,010 17,247,300
12/05/2023 5,360 0.11 ▲ 2.05 5,250 5,400 5,100 2,330 12,488,800
11/05/2023 5,250 -0.04 ▼ -0.76 5,290 5,300 5,020 930 4,882,500
10/05/2023 5,290 0.16 ▲ 3.02 5,130 5,290 4,950 2,270 12,008,300
09/05/2023 5,130 0.09 ▲ 1.75 5,040 5,130 4,920 1,280 6,566,400
08/05/2023 5,040 0.04 ▲ 0.79 5,000 5,200 4,850 1,070 5,392,800
05/05/2023 5,000 0.00 ■■ 0.00 5,000 5,000 4,860 380 1,900,000
04/05/2023 5,000 0.00 ■■ 0.00 5,000 5,000 4,810 1,000 5,000,000
28/04/2023 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 280 1,400,000
27/04/2023 5,000 -0.02 ▼ -0.40 5,020 5,020 4,950 1,230 6,150,000
26/04/2023 5,020 0.01 ▲ 0.20 5,010 5,300 5,020 1,320 6,626,400
25/04/2023 5,010 0.00 ■■ 0.00 5,010 5,010 4,950 110 551,100
24/04/2023 5,010 -0.08 ▼ -1.60 5,090 5,070 4,900 60 300,600
20/04/2023 5,090 -0.01 ▼ -0.20 5,100 5,100 4,950 50 254,500
19/04/2023 5,100 0.00 ■■ 0.00 5,100 5,100 4,850 2,680 13,668,000
18/04/2023 5,100 0.29 ▲ 5.69 4,810 5,100 4,890 900 4,590,000
17/04/2023 4,810 -0.16 ▼ -3.33 4,970 4,970 4,810 390 1,875,900
14/04/2023 4,970 -0.03 ▼ -0.60 5,000 5,250 4,970 420 2,087,400
13/04/2023 5,000 -0.01 ▼ -0.20 5,010 5,040 5,000 1,160 5,800,000
12/04/2023 5,010 -0.05 ▼ -1.00 5,060 5,080 5,010 1,010 5,060,100
11/04/2023 5,060 0.02 ▲ 0.40 5,040 5,060 5,010 350 1,771,000
10/04/2023 5,040 0.00 ■■ 0.00 5,040 5,350 5,040 1,190 5,997,600
07/04/2023 5,040 -0.01 ▼ -0.20 5,050 5,070 5,040 120 604,800
06/04/2023 5,050 -0.05 ▼ -0.99 5,100 5,180 5,050 2,040 10,302,000
05/04/2023 5,100 0.09 ▲ 1.76 5,010 5,200 5,000 3,050 15,555,000
04/04/2023 5,010 0.01 ▲ 0.20 5,000 5,280 5,010 2,810 14,078,100
03/04/2023 5,000 -0.17 ▼ -3.40 5,170 5,260 5,000 670 3,350,000
31/03/2023 5,170 -0.07 ▼ -1.35 5,240 5,230 4,880 3,810 19,697,700
30/03/2023 5,240 0.10 ▲ 1.91 5,140 5,240 4,900 170 890,800
29/03/2023 5,140 0.14 ▲ 2.72 5,000 5,160 4,700 1,960 10,074,400
28/03/2023 5,000 0.00 ■■ 0.00 5,000 5,340 4,700 1,820 9,100,000
24/03/2023 5,000 -1.51 ▼ -30.20 6,510 5,310 4,970 590 2,950,000
22/03/2023 4,950 -0.09 ▼ -1.82 5,040 5,040 4,950 300 1,485,000
21/03/2023 5,040 0.03 ▲ 0.60 5,010 5,050 4,990 220 1,108,800
20/03/2023 5,010 0.01 ▲ 0.20 5,000 5,010 5,010 10 50,100
17/03/2023 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 60 300,000
16/03/2023 5,000 -0.18 ▼ -3.60 5,180 5,100 5,000 950 4,750,000
15/03/2023 5,180 -0.22 ▼ -4.25 5,400 5,370 5,160 820 4,247,600
14/03/2023 5,400 -0.05 ▼ -0.93 5,450 5,400 5,390 20 108,000
13/03/2023 5,450 0.15 ▲ 2.75 5,300 5,500 5,010 330 1,798,500
10/03/2023 5,300 0.00 ■■ 0.00 5,300 5,300 5,110 100 530,000
09/03/2023 5,300 -0.18 ▼ -3.40 5,480 5,350 5,150 120 636,000
08/03/2023 5,480 0.23 ▲ 4.20 5,250 5,480 5,000 210 1,150,800
07/03/2023 5,250 -0.25 ▼ -4.76 5,500 5,880 5,120 230 1,207,500
06/03/2023 5,500 0.01 ▲ 0.18 5,490 5,520 5,390 200 1,100,000
03/03/2023 5,490 0.29 ▲ 5.28 5,200 5,490 5,000 310 1,701,900
02/03/2023 5,200 -0.38 ▼ -7.31 5,580 5,300 5,200 620 3,224,000
01/03/2023 5,580 0.19 ▲ 3.41 5,390 5,750 5,580 820 4,575,600
28/02/2023 5,390 0.10 ▲ 1.86 5,290 5,450 5,390 70 377,300
27/02/2023 5,290 0.04 ▲ 0.76 5,250 5,350 4,910 240 1,269,600
24/02/2023 5,250 0.04 ▲ 0.76 5,210 5,300 5,250 340 1,785,000
23/02/2023 5,210 -0.05 ▼ -0.96 5,260 5,210 5,200 950 4,949,500
22/02/2023 5,260 0.01 ▲ 0.19 5,250 5,590 5,000 830 4,365,800
21/02/2023 5,250 0.00 ■■ 0.00 5,250 5,610 5,250 1,380 7,245,000
20/02/2023 5,250 0.34 ▲ 6.48 4,910 5,250 5,060 3,800 19,950,000
17/02/2023 4,910 0.00 ■■ 0.00 4,910 5,000 4,900 190 932,900
16/02/2023 4,910 -0.34 ▼ -6.92 5,250 5,070 4,910 150 736,500
15/02/2023 5,250 0.32 ▲ 6.10 4,930 5,250 5,200 20 105,000
14/02/2023 4,930 0.22 ▲ 4.46 4,710 4,950 4,920 1,120 5,521,600
13/02/2023 4,710 -0.20 ▼ -4.25 4,910 5,000 4,710 1,250 5,887,500
10/02/2023 4,910 -0.19 ▼ -3.87 5,100 5,100 4,900 1,130 5,548,300
09/02/2023 5,100 0.00 ■■ 0.00 5,100 5,100 4,800 200 1,020,000
08/02/2023 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 660 3,366,000
07/02/2023 5,100 -0.18 ▼ -3.53 5,280 5,100 5,070 20 102,000
03/02/2023 5,280 0.10 ▲ 1.89 5,180 5,280 5,000 1,090 5,755,200
02/02/2023 5,180 -0.02 ▼ -0.39 5,200 5,190 5,000 270 1,398,600
01/02/2023 5,200 -0.22 ▼ -4.23 5,420 5,420 5,200 340 1,768,000
31/01/2023 5,420 0.01 ▲ 0.18 5,410 5,650 5,150 150 813,000
30/01/2023 5,410 0.13 ▲ 2.40 5,280 5,420 5,200 1,000 5,410,000
27/01/2023 5,280 0.28 ▲ 5.30 5,000 5,300 5,010 290 1,531,200
19/01/2023 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,240 6,200,000
18/01/2023 5,000 -0.10 ▼ -2.00 5,100 5,270 5,000 2,770 13,850,000
17/01/2023 5,100 0.32 ▲ 6.27 4,780 5,110 5,100 1,160 5,916,000
16/01/2023 4,780 -0.28 ▼ -5.86 5,060 5,190 4,760 270 1,290,600
13/01/2023 5,060 0.04 ▲ 0.79 5,020 5,120 5,050 740 3,744,400
12/01/2023 5,020 -0.28 ▼ -5.58 5,300 5,300 5,020 50 251,000
11/01/2023 5,300 0.01 ▲ 0.19 5,290 5,650 5,000 490 2,597,000
10/01/2023 5,290 -0.05 ▼ -0.95 5,340 5,340 5,290 720 3,808,800
09/01/2023 5,340 -0.03 ▼ -0.56 5,370 5,370 5,000 1,410 7,529,400
06/01/2023 5,370 0.20 ▲ 3.72 5,170 5,370 5,180 130 698,100
05/01/2023 5,170 -0.05 ▼ -0.97 5,220 5,220 5,170 220 1,137,400
04/01/2023 5,220 0.02 ▲ 0.38 5,200 5,300 4,960 510 2,662,200
03/01/2023 5,200 0.22 ▲ 4.23 4,980 5,270 4,670 1,490 7,748,000
30/12/2022 4,980 -0.13 ▼ -2.61 5,110 4,990 4,900 70 348,600
29/12/2022 5,110 0.00 ■■ 0.00 5,110 5,110 4,810 90 459,900
28/12/2022 5,110 -0.12 ▼ -2.35 5,230 5,140 4,880 380 1,941,800
27/12/2022 5,230 0.33 ▲ 6.31 4,900 5,240 5,230 30 156,900
26/12/2022 4,900 -0.36 ▼ -7.35 5,260 5,250 4,900 500 2,450,000
23/12/2022 5,260 0.32 ▲ 6.08 4,940 5,260 4,890 300 1,578,000
22/12/2022 4,940 -0.02 ▼ -0.40 4,960 4,960 4,690 170 839,800
21/12/2022 4,960 -0.37 ▼ -7.46 5,330 5,300 4,960 2,010 9,969,600
20/12/2022 5,330 -0.33 ▼ -6.19 5,660 5,630 5,270 1,770 9,434,100
19/12/2022 5,660 -0.23 ▼ -4.06 5,890 5,890 5,660 510 2,886,600
15/12/2022 5,880 -0.03 ▼ -0.51 5,910 5,900 5,880 340 1,999,200
14/12/2022 5,910 0.12 ▲ 2.03 5,790 6,060 5,790 330 1,950,300
13/12/2022 5,790 0.08 ▲ 1.38 5,710 6,100 5,350 970 5,616,300
12/12/2022 5,710 -0.20 ▼ -3.50 5,910 5,820 5,540 880 5,024,800
09/12/2022 5,910 -0.02 ▼ -0.34 5,930 5,930 5,540 600 3,546,000
08/12/2022 5,930 -0.02 ▼ -0.34 5,950 5,950 5,930 1,280 7,590,400
07/12/2022 5,950 -0.43 ▼ -7.23 6,380 6,380 5,940 9,200 54,740,000
06/12/2022 6,380 -0.47 ▼ -7.37 6,850 6,850 6,380 2,410 15,375,800
05/12/2022 6,850 -0.14 ▼ -2.04 6,990 7,000 6,560 1,750 11,987,500
02/12/2022 6,990 0.30 ▲ 4.29 6,690 7,140 6,990 320 2,236,800
01/12/2022 6,690 -0.06 ▼ -0.90 6,750 6,790 6,550 2,360 15,788,400
30/11/2022 6,750 0.01 ▲ 0.15 6,740 6,750 6,570 1,100 7,425,000
29/11/2022 6,740 0.00 ■■ 0.00 6,740 6,740 6,300 1,980 13,345,200
28/11/2022 6,740 -0.10 ▼ -1.48 6,840 6,990 6,600 1,640 11,053,600
25/11/2022 6,840 0.37 ▲ 5.41 6,470 6,850 6,120 3,510 24,008,400
24/11/2022 6,470 0.31 ▲ 4.79 6,160 6,480 5,750 690 4,464,300
23/11/2022 6,160 0.40 ▲ 6.49 5,760 6,160 5,860 500 3,080,000
22/11/2022 5,760 0.37 ▲ 6.42 5,390 5,760 5,460 910 5,241,600
21/11/2022 5,390 -0.39 ▼ -7.24 5,780 5,850 5,390 5,110 27,542,900
18/11/2022 5,780 0.28 ▲ 4.84 5,500 5,780 5,200 310 1,791,800
17/11/2022 5,500 0.18 ▲ 3.27 5,320 5,600 5,150 100 550,000
16/11/2022 5,320 0.20 ▲ 3.76 5,120 5,340 4,780 180 957,600
15/11/2022 5,120 -0.37 ▼ -7.23 5,490 5,600 5,110 2,630 13,465,600
14/11/2022 5,490 -0.16 ▼ -2.91 5,650 5,950 5,260 3,260 17,897,400
11/11/2022 5,650 0.28 ▲ 4.96 5,370 5,740 5,650 60 339,000
10/11/2022 5,370 -0.40 ▼ -7.45 5,770 5,450 5,370 5,020 26,957,400
09/11/2022 5,770 0.23 ▲ 3.99 5,540 5,780 5,310 200 1,154,000
08/11/2022 5,540 -0.41 ▼ -7.40 5,950 5,800 5,540 3,610 19,999,400
07/11/2022 5,950 -0.05 ▼ -0.84 6,000 6,000 5,590 910 5,414,500
04/11/2022 6,000 -0.10 ▼ -1.67 6,100 6,000 5,680 4,620 27,720,000
03/11/2022 6,100 -0.09 ▼ -1.48 6,190 6,100 5,820 50 305,000
02/11/2022 6,190 0.11 ▲ 1.78 6,080 6,190 6,080 20 123,800
01/11/2022 6,080 -0.42 ▼ -6.91 6,500 6,570 6,050 3,680 22,374,400
31/10/2022 6,500 0.26 ▲ 4.00 6,240 6,630 6,060 160 1,040,000
28/10/2022 6,240 0.34 ▲ 5.45 5,900 6,310 6,000 720 4,492,800
27/10/2022 5,900 -0.40 ▼ -6.78 6,300 6,740 5,900 1,960 11,564,000
26/10/2022 6,300 0.23 ▲ 3.65 6,070 6,490 5,710 2,530 15,939,000
25/10/2022 6,070 -0.44 ▼ -7.25 6,510 6,500 6,060 2,630 15,964,100
24/10/2022 6,510 -0.49 ▼ -7.53 7,000 7,000 6,510 1,100 7,161,000
21/10/2022 7,000 -0.14 ▼ -2.00 7,140 7,360 7,000 510 3,570,000
20/10/2022 7,140 -0.53 ▼ -7.42 7,670 7,140 7,140 620 4,426,800
19/10/2022 7,670 0.36 ▲ 4.69 7,310 0 0 210 1,610,700
18/10/2022 7,310 -0.39 ▼ -5.34 7,700 7,700 7,310 1,280 9,356,800
17/10/2022 7,700 0.44 ▲ 5.71 7,260 7,700 7,000 1,400 10,780,000
14/10/2022 7,260 0.06 ▲ 0.83 7,200 7,400 7,200 3,040 22,070,400
13/10/2022 7,200 -0.33 ▼ -4.58 7,530 7,520 7,120 90 648,000
12/10/2022 7,530 -0.01 ▼ -0.13 7,540 7,540 7,030 1,250 9,412,500
11/10/2022 7,540 -0.56 ▼ -7.43 8,100 7,940 7,540 5,490 41,394,600
07/10/2022 8,200 -0.01 ▼ -0.12 8,210 8,210 8,000 60 492,000
06/10/2022 8,210 0.21 ▲ 2.56 8,000 8,280 7,900 1,620 13,300,200
05/10/2022 8,000 -0.47 ▼ -5.88 8,470 8,960 8,000 1,140 9,120,000
04/10/2022 8,470 -0.62 ▼ -7.32 9,090 9,000 8,470 1,160 9,825,200
03/10/2022 9,090 -0.68 ▼ -7.48 9,770 9,090 9,090 590 5,363,100
30/09/2022 9,770 0.56 ▲ 5.73 9,210 9,770 9,000 1,010 9,867,700
29/09/2022 9,210 -0.58 ▼ -6.30 9,790 9,780 9,120 1,740 16,025,400
28/09/2022 9,790 -0.01 ▼ -0.10 9,800 9,800 9,790 220 2,153,800
27/09/2022 9,800 -0.05 ▼ -0.51 9,850 10,000 9,800 360 3,528,000
26/09/2022 9,850 -0.15 ▼ -1.52 10,000 9,850 9,850 40 394,000
23/09/2022 10,000 -0.50 ▼ -5.00 10,500 10,800 10,000 2,800 28,000,000
22/09/2022 10,500 0.05 ▲ 0.48 10,450 10,850 10,000 5,800 60,900,000
21/09/2022 10,450 -0.20 ▼ -1.91 10,650 10,600 10,450 210 2,194,500
20/09/2022 10,650 0.50 ▲ 4.69 10,150 10,700 9,500 3,070 32,695,500
19/09/2022 10,150 -0.05 ▼ -0.49 10,200 10,200 10,000 210 2,131,500
16/09/2022 10,200 -0.20 ▼ -1.96 10,400 10,400 10,100 230 2,346,000
15/09/2022 10,400 -0.10 ▼ -0.96 10,500 10,450 10,100 150 1,560,000
14/09/2022 10,500 -0.10 ▼ -0.95 10,600 10,550 10,050 210 2,205,000
13/09/2022 10,600 -0.15 ▼ -1.42 10,750 10,750 10,000 4,030 42,718,000
12/09/2022 10,750 0.25 ▲ 2.33 10,500 11,000 10,100 640 6,880,000
11/09/2022 10,600 0.10 ▲ 0.94 10,500 10,900 10,200 1,330 14,098,000
09/09/2022 10,600 0.10 ▲ 0.94 10,500 10,900 10,200 1,330 14,098,000
08/09/2022 10,500 0.50 ▲ 4.76 10,000 10,500 10,000 580 6,090,000
07/09/2022 10,000 -0.60 ▼ -6.00 10,600 11,000 9,860 6,520 65,200,000
06/09/2022 10,600 -0.05 ▼ -0.47 10,650 10,600 10,500 1,080 11,448,000
05/09/2022 10,650 -0.10 ▼ -0.94 10,750 11,300 10,650 3,350 35,677,500
31/08/2022 10,750 0.25 ▲ 2.33 10,500 10,950 10,350 1,280 13,760,000
30/08/2022 10,500 0.20 ▲ 1.90 10,300 10,950 10,350 1,180 12,390,000
29/08/2022 10,300 -0.20 ▼ -1.94 10,500 10,500 9,780 1,590 16,377,000
26/08/2022 10,500 -0.25 ▼ -2.38 10,750 10,800 10,500 1,780 18,690,000
25/08/2022 10,750 -0.15 ▼ -1.40 10,900 10,800 10,450 1,530 16,447,500
24/08/2022 10,900 0.10 ▲ 0.92 10,800 11,000 10,400 600 6,540,000
23/08/2022 10,800 -0.10 ▼ -0.93 10,900 10,900 10,450 1,870 20,196,000
22/08/2022 10,900 -0.10 ▼ -0.92 11,000 11,000 10,400 920 10,028,000
19/08/2022 11,000 0.30 ▲ 2.73 10,700 11,000 10,100 1,840 20,240,000
18/08/2022 10,700 -0.15 ▼ -1.40 10,850 10,800 10,500 1,750 18,725,000
17/08/2022 10,850 -0.15 ▼ -1.38 11,000 11,050 10,700 3,090 33,526,500
16/08/2022 11,000 -0.35 ▼ -3.18 11,350 11,750 10,800 3,120 34,320,000
15/08/2022 11,350 0.10 ▲ 0.88 11,250 11,750 11,150 7,810 88,643,500
12/08/2022 11,250 0.70 ▲ 6.22 10,550 11,250 10,600 9,450 106,312,500
11/08/2022 10,550 0.68 ▲ 6.45 9,870 10,550 10,500 10,220 107,821,000
10/08/2022 9,870 0.64 ▲ 6.48 9,230 9,870 9,220 6,160 60,799,200
09/08/2022 9,230 0.00 ■■ 0.00 9,230 9,230 9,100 3,180 29,351,400
08/08/2022 9,230 -0.05 ▼ -0.54 9,280 9,270 9,100 3,990 36,827,700
05/08/2022 9,280 0.01 ▲ 0.11 9,270 9,350 9,010 1,040 9,651,200
04/08/2022 9,270 0.14 ▲ 1.51 9,130 9,270 9,100 750 6,952,500
03/08/2022 9,130 0.18 ▲ 1.97 8,950 9,160 8,940 840 7,669,200
02/08/2022 8,950 0.15 ▲ 1.68 8,800 9,000 8,790 1,510 13,514,500
01/08/2022 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 1,510 13,288,000
29/07/2022 8,800 0.09 ▲ 1.02 8,710 8,900 8,200 800 7,040,000
28/07/2022 8,710 0.34 ▲ 3.90 8,370 8,710 8,420 670 5,835,700
27/07/2022 8,370 -0.42 ▼ -5.02 8,790 8,800 8,200 190 1,590,300
26/07/2022 8,790 0.00 ■■ 0.00 8,790 8,800 8,790 150 1,318,500
25/07/2022 8,790 -0.09 ▼ -1.02 8,880 8,950 8,350 400 3,516,000
22/07/2022 8,880 -0.61 ▼ -6.87 9,490 9,490 8,830 3,750 33,300,000
21/07/2022 9,490 0.29 ▲ 3.06 9,200 9,690 8,720 390 3,701,100
20/07/2022 9,200 0.60 ▲ 6.52 8,600 9,200 8,600 5,930 54,556,000
19/07/2022 8,600 0.09 ▲ 1.05 8,510 8,600 8,480 390 3,354,000
18/07/2022 8,510 -0.38 ▼ -4.47 8,890 8,870 8,460 940 7,999,400
15/07/2022 8,870 -0.02 ▼ -0.23 8,890 8,890 8,500 2,500 22,175,000
14/07/2022 8,890 0.04 ▲ 0.45 8,850 8,900 8,520 240 2,133,600
13/07/2022 8,850 0.50 ▲ 5.65 8,350 8,890 8,300 1,190 10,531,500
12/07/2022 8,350 0.25 ▲ 2.99 8,100 8,420 8,010 2,240 18,704,000
11/07/2022 8,100 0.06 ▲ 0.74 8,040 8,100 7,950 8,120 65,772,000
10/07/2022 8,040 0.01 ▲ 0.12 8,030 8,100 7,910 3,700 29,748,000
08/07/2022 8,040 0.01 ▲ 0.12 8,030 8,100 7,910 3,700 29,748,000
07/07/2022 8,030 0.02 ▲ 0.25 8,010 8,030 7,800 1,570 12,607,100
06/07/2022 8,010 -0.47 ▼ -5.87 8,480 8,390 7,940 910 7,289,100
05/07/2022 8,480 0.24 ▲ 2.83 8,240 8,690 8,000 1,580 13,398,400
04/07/2022 8,240 -0.17 ▼ -2.06 8,410 8,600 8,240 620 5,108,800
01/07/2022 8,410 -0.09 ▼ -1.07 8,500 8,990 7,930 1,170 9,839,700
30/06/2022 8,500 0.00 ■■ 0.00 8,500 9,000 8,500 810 6,885,000
29/06/2022 8,500 -0.20 ▼ -2.35 8,700 8,750 8,400 1,030 8,755,000
28/06/2022 8,700 0.10 ▲ 1.15 8,600 8,800 8,700 1,010 8,787,000
27/06/2022 8,600 0.10 ▲ 1.16 8,500 8,600 8,400 130 1,118,000
24/06/2022 8,500 -0.34 ▼ -4.00 8,840 8,990 8,500 700 5,950,000
23/06/2022 8,840 0.00 ■■ 0.00 8,840 8,880 8,260 460 4,066,400
22/06/2022 8,840 0.36 ▲ 4.07 8,480 8,900 8,030 910 8,044,400
21/06/2022 8,480 -0.62 ▼ -7.31 9,100 9,000 8,470 2,680 22,726,400
20/06/2022 9,100 0.00 ■■ 0.00 9,100 9,500 8,510 1,790 16,289,000
17/06/2022 9,100 -0.64 ▼ -7.03 9,740 9,600 9,080 1,690 15,379,000
16/06/2022 9,740 0.34 ▲ 3.49 9,400 9,990 9,050 640 6,233,600
15/06/2022 9,400 -0.10 ▼ -1.06 9,500 10,050 9,180 2,750 25,850,000
14/06/2022 9,500 0.00 ■■ 0.00 9,770 9,870 9,100 4,220 40,090,000
13/06/2022 9,770 -0.73 ▼ -7.47 10,500 10,400 9,770 10,290 100,533,300
10/06/2022 10,500 -0.35 ▼ -3.33 10,850 10,800 10,400 570 5,985,000
09/06/2022 10,850 -0.05 ▼ -0.46 10,900 10,900 10,500 1,480 16,058,000
08/06/2022 10,900 0.10 ▲ 0.92 10,800 11,550 10,750 3,070 33,463,000
07/06/2022 10,800 -0.50 ▼ -4.63 11,300 11,300 10,550 2,630 28,404,000
06/06/2022 11,300 -0.40 ▼ -3.54 11,700 11,700 11,000 3,350 37,855,000
03/06/2022 11,700 -0.15 ▼ -1.28 11,850 11,850 11,400 700 8,190,000
02/06/2022 11,850 -0.60 ▼ -5.06 12,450 12,400 11,850 1,110 13,153,500
01/06/2022 12,450 0.35 ▲ 2.81 12,100 12,600 11,800 1,200 14,940,000
31/05/2022 12,100 0.00 ■■ 0.00 12,100 12,100 11,850 1,380 16,698,000
30/05/2022 12,100 -0.30 ▼ -2.48 12,400 12,750 12,000 2,170 26,257,000
27/05/2022 12,400 0.05 ▲ 0.40 12,350 12,400 12,000 1,270 15,748,000
26/05/2022 12,350 0.00 ■■ 0.00 12,350 12,500 12,300 1,720 21,242,000
25/05/2022 12,350 0.15 ▲ 1.21 12,200 12,900 11,500 4,620 57,057,000
24/05/2022 12,200 -0.35 ▼ -2.87 12,550 12,500 11,900 120 1,464,000
23/05/2022 12,550 0.00 ■■ 0.00 12,550 12,800 12,000 1,410 17,695,500
22/05/2022 12,550 0.00 ■■ 0.00 12,550 13,400 12,500 2,640 33,132,000
20/05/2022 12,550 0.00 ■■ 0.00 12,550 13,400 12,500 2,640 33,132,000
19/05/2022 12,550 -0.05 ▼ -0.40 12,600 12,650 11,900 910 11,420,500
18/05/2022 12,600 0.50 ▲ 3.97 12,100 12,600 11,400 2,070 26,082,000
17/05/2022 12,100 0.30 ▲ 2.48 11,800 12,200 11,100 2,130 25,773,000
16/05/2022 11,800 -0.45 ▼ -3.81 12,250 13,000 11,800 2,130 25,134,000
13/05/2022 12,250 -0.90 ▼ -7.35 13,150 13,400 12,250 5,060 61,985,000
12/05/2022 13,150 -0.95 ▼ -7.22 14,100 14,050 13,150 980 12,887,000
11/05/2022 14,100 0.40 ▲ 2.84 13,700 14,550 13,400 3,720 52,452,000
10/05/2022 13,700 -0.25 ▼ -1.82 13,950 13,700 13,000 3,870 53,019,000
09/05/2022 13,950 -1.00 ▼ -7.17 14,950 14,950 13,950 3,270 45,616,500
29/04/2022 13,900 -0.70 ▼ -5.04 14,600 14,800 13,800 2,970 41,283,000
28/04/2022 14,600 0.10 ▲ 0.68 14,500 14,900 14,100 2,700 39,420,000
27/04/2022 14,500 0.00 ■■ 0.00 14,500 14,900 13,500 6,030 87,435,000
26/04/2022 14,500 -0.40 ▼ -2.76 14,900 14,500 13,900 14,670 212,715,000
25/04/2022 14,900 -1.10 ▼ -7.38 16,000 15,950 14,900 4,000 59,600,000
23/04/2022 16,000 -1.20 ▼ -7.50 17,200 17,000 16,000 8,900 142,400,000
22/04/2022 16,000 -1.20 ▼ -7.50 17,200 17,000 16,000 8,900 142,400,000
21/04/2022 17,200 -1.25 ▼ -7.27 18,450 18,400 17,200 4,170 71,724,000
20/04/2022 18,450 -0.35 ▼ -1.90 18,800 18,800 17,500 3,110 57,379,500
19/04/2022 18,800 -0.20 ▼ -1.06 19,000 19,200 17,750 2,370 44,556,000
18/04/2022 19,000 -0.85 ▼ -4.47 19,850 19,600 18,500 5,770 109,630,000
16/04/2022 19,850 -0.60 ▼ -3.02 20,450 20,300 19,100 2,410 47,838,500
15/04/2022 19,850 -0.60 ▼ -3.02 20,450 20,300 19,100 2,410 47,838,500
14/04/2022 20,450 -0.25 ▼ -1.22 20,700 20,850 19,500 1,470 30,061,500
13/04/2022 20,700 -0.05 ▼ -0.24 20,750 20,900 19,350 5,690 117,783,000
12/04/2022 20,750 -0.65 ▼ -3.13 21,400 21,900 20,000 4,410 91,507,500
08/04/2022 21,400 0.25 ▲ 1.17 21,150 22,150 19,900 3,060 65,484,000
07/04/2022 21,150 -1.45 ▼ -6.86 22,600 22,400 21,150 3,150 66,622,500
06/04/2022 22,600 -0.20 ▼ -0.88 22,800 23,000 21,500 5,240 118,424,000
05/04/2022 22,800 -0.15 ▼ -0.66 22,950 22,950 21,900 4,150 94,620,000
04/04/2022 22,950 0.00 ■■ 0.00 22,950 23,500 22,500 6,270 143,896,500
01/04/2022 22,950 -0.25 ▼ -1.09 23,200 24,200 22,500 6,690 153,535,500
31/03/2022 23,200 1.20 ▲ 5.17 22,000 23,200 22,000 18,810 436,392,000
30/03/2022 22,000 -0.15 ▼ -0.68 22,150 22,250 21,700 7,290 160,380,000
29/03/2022 22,150 0.10 ▲ 0.45 22,050 22,450 21,700 6,260 138,659,000
28/03/2022 22,050 0.30 ▲ 1.36 21,750 22,800 21,450 8,250 181,912,500
25/03/2022 21,750 -0.15 ▼ -0.69 21,900 22,050 21,600 4,610 100,267,500
24/03/2022 21,900 -0.45 ▼ -2.05 22,350 22,350 21,600 2,700 59,130,000
23/03/2022 22,350 0.00 ■■ 0.00 22,350 22,800 22,000 3,880 86,718,000
22/03/2022 22,350 -0.25 ▼ -1.12 22,600 23,250 22,150 6,790 151,756,500
21/03/2022 22,600 0.60 ▲ 2.65 22,000 22,800 22,000 4,500 101,700,000
18/03/2022 22,000 -1.00 ▼ -4.55 23,000 23,000 21,800 7,160 157,520,000
17/03/2022 23,000 1.10 ▲ 4.78 21,900 23,400 22,250 14,230 327,290,000
16/03/2022 21,900 1.40 ▲ 6.39 20,500 21,900 21,000 6,790 148,701,000
15/03/2022 20,500 1.30 ▲ 6.34 19,200 20,500 19,000 7,940 162,770,000
14/03/2022 19,200 -0.20 ▼ -1.04 19,400 19,900 18,100 1,290 24,768,000
11/03/2022 19,400 -0.30 ▼ -1.55 19,700 19,700 19,300 1,540 29,876,000
10/03/2022 19,700 0.20 ▲ 1.02 19,500 19,950 19,500 1,300 25,610,000
09/03/2022 19,500 0.00 ■■ 0.00 19,500 19,900 19,000 3,670 71,565,000
08/03/2022 19,500 -0.10 ▼ -0.51 19,600 19,950 19,500 2,930 57,135,000
07/03/2022 19,600 -0.20 ▼ -1.02 19,800 20,000 19,600 9,010 176,596,000
06/03/2022 19,800 -0.20 ▼ -1.01 20,000 20,150 19,600 3,550 70,290,000
04/03/2022 19,800 -0.20 ▼ -1.01 20,000 20,150 19,600 3,550 70,290,000
03/03/2022 20,000 0.05 ▲ 0.25 19,950 20,200 19,800 2,670 53,400,000
02/03/2022 19,950 0.00 ■■ 0.00 19,950 20,200 19,700 3,470 69,226,500
01/03/2022 19,950 -0.15 ▼ -0.75 20,100 20,400 19,800 5,420 108,129,000
28/02/2022 20,100 -0.30 ▼ -1.49 20,400 20,500 20,000 2,840 57,084,000
27/02/2022 20,400 0.00 ■■ 0.00 20,400 20,500 20,000 2,990 60,996,000
25/02/2022 20,400 0.00 ■■ 0.00 20,400 20,500 20,000 2,990 60,996,000
24/02/2022 20,400 -0.40 ▼ -1.96 20,800 20,950 19,800 4,410 89,964,000
23/02/2022 20,800 0.90 ▲ 4.33 19,900 21,000 20,000 4,350 90,480,000
22/02/2022 19,900 -0.70 ▼ -3.52 20,600 20,500 19,800 4,230 84,177,000
21/02/2022 20,600 0.10 ▲ 0.49 20,500 20,700 20,000 5,560 114,536,000
20/02/2022 20,500 0.00 ■■ 0.00 20,500 20,650 19,700 1,120 22,960,000
18/02/2022 20,500 0.00 ■■ 0.00 20,500 20,650 19,700 1,120 22,960,000
17/02/2022 20,500 -0.70 ▼ -3.41 21,200 21,000 20,500 2,140 43,870,000
16/02/2022 21,200 0.00 ■■ 0.00 21,200 21,400 20,700 2,420 51,304,000
15/02/2022 21,200 0.30 ▲ 1.42 20,900 21,250 19,600 3,070 65,084,000
14/02/2022 20,900 -0.10 ▼ -0.48 21,000 20,950 20,800 2,360 49,324,000
11/02/2022 21,000 -0.20 ▼ -0.95 21,200 21,200 20,600 1,800 37,800,000
10/02/2022 21,200 0.00 ■■ 0.00 21,200 21,300 20,800 2,020 42,824,000
09/02/2022 21,200 -0.30 ▼ -1.42 21,500 21,500 21,100 2,300 48,760,000
08/02/2022 21,500 -0.50 ▼ -2.33 22,000 22,000 20,600 4,420 95,030,000
07/02/2022 22,000 0.00 ■■ 0.00 22,000 22,800 21,000 2,080 45,760,000
01/02/2022 22,000 1.00 ▲ 4.55 21,000 22,000 20,800 10,430 229,460,000
31/01/2022 22,000 1.00 ▲ 4.55 21,000 22,000 20,800 10,430 229,460,000
28/01/2022 22,000 1.00 ▲ 4.55 21,000 22,000 20,800 10,430 229,460,000
27/01/2022 21,000 0.35 ▲ 1.67 20,650 21,000 20,000 5,450 114,450,000
26/01/2022 20,650 -0.30 ▼ -1.45 20,950 21,500 20,000 4,660 96,229,000
25/01/2022 20,950 1.00 ▲ 4.77 19,950 21,200 18,600 10,620 222,489,000
24/01/2022 19,950 -1.45 ▼ -7.27 21,400 21,450 19,950 7,730 154,213,500
21/01/2022 21,400 -0.40 ▼ -1.87 21,800 23,000 21,000 6,560 140,384,000
20/01/2022 21,300 0.10 ▲ 0.47 21,200 22,000 20,900 3,110 66,243,000
19/01/2022 20,700 -0.55 ▼ -2.66 21,250 21,200 20,700 2,340 48,438,000
18/01/2022 20,400 -1.50 ▼ -7.35 21,900 22,000 20,400 11,940 243,576,000
17/01/2022 22,050 -1.45 ▼ -6.58 23,500 23,200 22,050 2,240 49,392,000
16/01/2022 23,500 1.15 ▲ 4.89 22,350 23,500 20,800 9,030 212,205,000
14/01/2022 23,500 1.15 ▲ 4.89 22,350 23,500 20,800 9,030 212,205,000
13/01/2022 22,350 -1.65 ▼ -7.38 24,000 24,050 22,350 13,880 310,218,000
12/01/2022 24,000 -0.90 ▼ -3.75 24,900 24,900 23,200 15,500 372,000,000
11/01/2022 24,900 -0.15 ▼ -0.60 25,050 26,200 23,300 15,110 376,239,000
10/01/2022 25,050 1.60 ▲ 6.39 23,450 25,050 23,550 19,370 485,218,500
09/01/2022 23,450 0.10 ▲ 0.43 23,350 24,500 23,400 12,710 298,049,500
07/01/2022 23,450 0.10 ▲ 0.43 23,350 24,500 23,400 12,710 298,049,500
06/01/2022 23,350 0.25 ▲ 1.07 23,100 23,450 22,000 15,090 352,351,500
05/01/2022 23,100 -0.05 ▼ -0.22 23,150 23,900 23,000 14,680 339,108,000
04/01/2022 23,150 0.00 ■■ 0.00 23,150 24,000 23,000 19,470 450,730,500
03/01/2022 24,450 -0.05 ▼ -0.20 24,500 25,450 23,000 10,770 263,326,500
31/12/2021 23,150 -0.05 ▼ -0.22 23,200 23,400 22,850 3,700 85,655,000
30/12/2021 23,200 -0.10 ▼ -0.43 23,300 23,900 22,800 3,190 74,008,000
29/12/2021 23,300 -0.10 ▼ -0.43 23,400 23,300 22,550 6,950 161,935,000
23/12/2021 25,800 0.75 ▲ 2.91 25,050 26,600 25,550 16,240 418,992,000
22/12/2021 25,800 0.75 ▲ 2.91 25,050 26,600 25,550 16,240 418,992,000
21/12/2021 25,050 1.60 ▲ 6.39 23,450 25,050 23,250 17,040 426,852,000
20/12/2021 23,450 -0.30 ▼ -1.28 23,450 24,350 22,600 6,970 163,446,500
19/12/2021 23,450 0.45 ▲ 1.92 23,000 23,600 22,400 20,750 486,587,500
17/12/2021 23,450 0.45 ▲ 1.92 23,000 23,600 22,400 20,750 486,587,500
16/12/2021 23,000 0.40 ▲ 1.74 22,600 23,600 22,200 10,730 246,790,000
15/12/2021 22,600 -1.20 ▼ -5.31 23,800 23,700 22,600 10,090 228,034,000
14/12/2021 23,800 -0.15 ▼ -0.63 23,950 24,300 23,600 5,140 122,332,000
13/12/2021 23,950 0.75 ▲ 3.13 23,200 24,000 22,400 10,170 243,571,500
12/12/2021 23,200 -0.30 ▼ -1.29 23,500 23,200 22,800 4,900 113,680,000
10/12/2021 23,200 -0.30 ▼ -1.29 23,500 23,200 22,800 4,900 113,680,000
09/12/2021 23,500 -0.30 ▼ -1.28 23,500 23,500 22,700 5,190 121,965,000
08/12/2021 23,500 0.75 ▲ 3.19 22,750 23,800 22,700 12,570 295,395,000
07/12/2021 22,750 0.15 ▲ 0.66 22,750 23,900 22,500 8,270 188,142,500
06/12/2021 22,750 -1.70 ▼ -7.47 24,450 24,350 22,750 7,770 176,767,500
04/12/2021 24,450 -0.05 ▼ -0.20 24,500 25,450 23,000 10,770 263,326,500
03/12/2021 24,450 -0.05 ▼ -0.20 24,500 25,450 23,000 10,770 263,326,500
02/12/2021 24,500 1.10 ▲ 4.49 23,400 24,900 22,800 13,470 330,015,000
01/12/2021 23,400 -0.50 ▼ -2.14 23,900 23,850 22,400 20,050 469,170,000
30/11/2021 23,900 -0.10 ▼ -0.42 24,000 24,800 23,400 18,920 452,188,000
29/11/2021 24,000 -1.30 ▼ -5.42 25,300 25,100 24,000 10,080 241,920,000
28/11/2021 25,300 -0.70 ▼ -2.77 26,000 26,800 24,550 7,930 200,629,000
26/11/2021 25,300 -0.70 ▼ -2.77 26,000 26,800 24,550 7,930 200,629,000
25/11/2021 26,000 0.20 ▲ 0.77 25,800 26,000 25,100 5,040 131,040,000
24/11/2021 25,800 0.50 ▲ 1.94 25,300 26,900 24,400 17,100 441,180,000
23/11/2021 25,300 -0.60 ▼ -2.37 25,900 25,600 24,100 29,450 745,085,000
22/11/2021 25,900 -1.20 ▼ -4.63 27,100 27,400 25,300 22,470 581,973,000
19/11/2021 27,100 -0.40 ▼ -1.48 27,500 28,000 25,600 19,880 538,748,000
18/11/2021 27,500 -0.10 ▼ -0.36 27,500 27,800 27,200 11,400 313,500,000
17/11/2021 27,500 0.80 ▲ 2.91 26,700 27,900 26,200 15,170 417,175,000
16/11/2021 26,700 -0.30 ▼ -1.12 27,000 27,000 26,000 21,440 572,448,000
15/11/2021 27,000 -1.00 ▼ -3.70 28,000 28,000 26,900 13,370 360,990,000
14/11/2021 26,050 -1.95 ▼ -7.49 28,000 28,000 26,950 300 7,815,000
12/11/2021 28,000 -0.20 ▼ -0.71 28,000 28,000 26,950 12,460 348,880,000
11/11/2021 28,000 0.10 ▲ 0.36 27,900 28,700 27,200 19,300 540,400,000
10/11/2021 27,900 0.30 ▲ 1.08 27,600 28,000 26,500 21,200 591,480,000
09/11/2021 27,600 -0.90 ▼ -3.26 28,500 28,500 27,300 12,110 334,236,000
08/11/2021 28,500 -0.50 ▼ -1.75 29,000 29,000 28,000 10,540 300,390,000
07/11/2021 29,000 0.65 ▲ 2.24 28,350 29,500 27,650 16,040 465,160,000
05/11/2021 29,000 0.65 ▲ 2.24 28,350 29,500 27,650 16,040 465,160,000
03/11/2021 27,800 -0.10 ▼ -0.36 27,900 29,850 27,500 39,160 1,088,648,000
02/11/2021 27,900 1.80 ▲ 6.45 26,100 27,900 27,000 14,340 400,086,000
01/11/2021 26,100 1.70 ▲ 6.51 24,400 26,100 24,100 49,030 1,279,683,000
29/10/2021 24,400 0.30 ▲ 1.23 24,100 25,000 23,650 13,450 328,180,000
28/10/2021 24,100 0.50 ▲ 2.07 23,600 24,100 23,300 16,250 391,625,000
27/10/2021 23,600 0.60 ▲ 2.54 23,000 23,800 23,200 26,570 627,052,000
26/10/2021 23,000 0.70 ▲ 3.04 22,300 23,800 22,000 17,650 405,950,000
25/10/2021 22,300 1.05 ▲ 4.71 21,250 22,500 20,600 28,990 646,477,000
22/10/2021 21,250 -0.10 ▼ -0.47 21,350 21,350 20,500 10,000 212,500,000
21/10/2021 21,350 -0.40 ▼ -1.87 21,750 21,900 20,650 15,550 331,992,500
20/10/2021 21,750 -0.05 ▼ -0.23 21,800 21,800 20,300 45,700 993,975,000
19/10/2021 21,800 0.15 ▲ 0.69 21,650 22,000 21,550 16,450 358,610,000
18/10/2021 21,650 -0.35 ▼ -1.62 22,000 22,000 21,300 12,520 271,058,000
15/10/2021 22,000 -0.20 ▼ -0.91 22,200 22,500 21,600 9,470 208,340,000
14/10/2021 22,200 0.30 ▲ 1.35 21,900 22,500 21,500 16,140 358,308,000
13/10/2021 21,900 1.05 ▲ 4.79 20,850 22,300 20,300 20,690 453,111,000
12/10/2021 20,850 -0.45 ▼ -2.16 21,300 21,350 20,400 16,240 338,604,000
11/10/2021 21,300 -0.10 ▼ -0.47 21,400 21,500 20,700 11,840 252,192,000
08/10/2021 21,400 1.25 ▲ 5.84 20,150 21,550 20,500 24,520 524,728,000
07/10/2021 20,150 1.30 ▲ 6.45 18,850 20,150 18,900 30,080 606,112,000
06/10/2021 18,850 0.40 ▲ 2.12 18,450 19,250 18,250 11,100 209,235,000
05/10/2021 18,450 -0.05 ▼ -0.27 18,450 18,750 18,250 6,850 126,382,500
04/10/2021 18,450 0.05 ▲ 0.27 18,400 19,400 18,400 700 12,915,000
01/10/2021 18,400 -0.40 ▼ -2.17 18,800 19,300 18,400 5,840 107,456,000
30/09/2021 18,800 1.10 ▲ 5.85 17,700 18,800 17,350 10,030 188,564,000
29/09/2021 17,700 -0.10 ▼ -0.56 17,800 19,000 17,500 8,190 144,963,000
28/09/2021 17,800 -0.05 ▼ -0.28 17,850 18,000 17,150 10,060 179,068,000
27/09/2021 17,850 -0.70 ▼ -3.92 18,550 18,350 17,500 16,600 296,310,000
24/09/2021 18,550 -0.10 ▼ -0.54 18,650 18,800 17,850 10,880 201,824,000
23/09/2021 18,650 -0.65 ▼ -3.49 19,300 19,900 18,300 5,220 97,353,000
22/09/2021 19,300 0.40 ▲ 2.07 18,900 19,700 18,700 8,220 158,646,000
21/09/2021 18,900 0.60 ▲ 3.17 18,300 18,900 17,300 23,720 448,308,000
20/09/2021 18,300 -0.50 ▼ -2.73 18,800 19,200 18,100 9,660 176,778,000
17/09/2021 18,800 0.50 ▲ 2.66 18,300 18,900 18,000 11,430 214,884,000
16/09/2021 18,300 0.05 ▲ 0.27 18,250 19,000 18,000 10,570 193,431,000
15/09/2021 18,250 1.05 ▲ 5.75 17,200 18,400 17,000 15,180 277,035,000
14/09/2021 17,200 -0.15 ▼ -0.87 17,350 18,450 17,050 13,950 239,940,000
13/09/2021 17,350 0.85 ▲ 4.90 16,500 17,350 16,550 16,200 281,070,000
10/09/2021 16,500 1.00 ▲ 6.06 15,500 16,500 15,500 17,000 280,500,000
09/09/2021 15,500 0.30 ▲ 1.94 15,200 15,800 14,700 10,000 155,000,000
08/09/2021 15,200 -0.30 ▼ -1.97 15,500 15,600 14,550 21,750 330,600,000
07/09/2021 15,500 0.70 ▲ 4.52 14,800 15,800 14,900 29,970 464,535,000
06/09/2021 14,800 0.95 ▲ 6.42 13,850 14,800 14,700 19,600 290,080,000
05/09/2021 9,270 0.09 ▲ 0.97 9,180 9,400 8,870 4,010 37,172,700
03/09/2021 9,380 0.20 ▲ 2.13 9,180 9,400 8,870 2,570 24,106,600
01/09/2021 13,850 0.90 ▲ 6.50 12,950 13,850 12,600 41,220 570,897,000
31/08/2021 12,950 -0.05 ▼ -0.39 13,000 13,300 12,700 16,910 218,984,500
30/08/2021 13,000 0.30 ▲ 2.31 12,700 13,300 12,700 16,910 219,830,000
27/08/2021 12,700 0.50 ▲ 3.94 12,200 12,800 11,850 11,930 151,511,000
26/08/2021 12,200 -0.10 ▼ -0.82 12,300 12,400 11,600 6,050 73,810,000
25/08/2021 12,300 0.35 ▲ 2.85 11,950 12,400 11,150 17,690 217,587,000
24/08/2021 11,950 -0.85 ▼ -7.11 12,800 12,600 11,950 47,460 567,147,000
23/08/2021 12,800 -0.10 ▼ -0.78 12,800 13,600 12,600 25,480 326,144,000
20/08/2021 12,800 -0.30 ▼ -2.34 12,800 12,850 12,350 18,720 239,616,000
19/08/2021 12,800 0.40 ▲ 3.13 12,400 12,900 12,200 22,430 287,104,000
18/08/2021 12,400 -0.30 ▼ -2.42 12,700 12,900 12,300 16,510 204,724,000
17/08/2021 12,700 0.25 ▲ 1.97 12,450 12,950 12,300 18,080 229,616,000
16/08/2021 12,450 0.05 ▲ 0.40 12,400 12,700 12,300 17,350 216,007,500
13/08/2021 12,400 0.60 ▲ 4.84 11,800 12,400 11,500 33,660 417,384,000
12/08/2021 11,800 0.30 ▲ 2.54 11,500 12,000 11,000 27,670 326,506,000
11/08/2021 11,500 0.40 ▲ 3.48 11,100 11,500 10,500 17,790 204,585,000
10/08/2021 11,100 0.50 ▲ 4.50 10,600 11,300 10,600 19,540 216,894,000
09/08/2021 10,600 0.69 ▲ 6.51 9,910 10,600 10,100 24,840 263,304,000
06/08/2021 9,910 0.64 ▲ 6.46 9,270 9,910 9,020 17,140 169,857,400
05/08/2021 9,270 -0.03 ▼ -0.32 9,300 9,280 9,000 4,010 37,172,700
04/08/2021 9,300 -0.08 ▼ -0.86 9,380 9,550 9,210 3,310 30,783,000
03/08/2021 9,380 0.20 ▲ 2.13 9,180 9,400 8,870 2,570 24,106,600
02/08/2021 9,180 0.03 ▲ 0.33 9,150 9,190 8,850 1,960 17,992,800
30/07/2021 9,150 -0.62 ▼ -6.78 9,770 9,580 9,100 7,990 73,108,500
29/07/2021 9,770 -0.03 ▼ -0.31 9,800 9,790 9,410 1,020 9,965,400
28/07/2021 9,800 0.17 ▲ 1.73 9,630 10,200 9,400 3,890 38,122,000
27/07/2021 9,630 0.63 ▲ 6.54 9,000 9,630 8,730 21,770 209,645,100
26/07/2021 9,000 0.30 ▲ 3.33 8,700 9,150 8,630 500 4,500,000
23/07/2021 8,700 -0.30 ▼ -3.45 9,000 8,990 8,700 1,310 11,397,000
21/07/2021 9,150 -0.05 ▼ -0.55 9,150 9,200 8,560 5,710 52,246,500
20/07/2021 9,150 0.18 ▲ 1.97 8,970 9,150 8,600 3,200 29,280,000
19/07/2021 8,970 0.37 ▲ 4.12 8,600 9,180 8,600 1,780 15,966,600
16/07/2021 8,600 -0.50 ▼ -5.81 9,100 9,200 8,600 4,220 36,292,000
15/07/2021 9,100 -0.09 ▼ -0.99 9,190 9,180 8,900 600 5,460,000
14/07/2021 9,190 0.19 ▲ 2.07 9,000 9,190 8,500 800 7,352,000
13/07/2021 9,000 0.10 ▲ 1.11 8,900 9,000 8,920 90 810,000
12/07/2021 8,900 -0.10 ▼ -1.12 9,000 9,000 8,370 3,640 32,396,000
09/07/2021 9,000 -0.39 ▼ -4.33 9,390 9,200 8,800 3,240 29,160,000
08/07/2021 9,390 0.39 ▲ 4.15 9,000 9,440 9,000 1,780 16,714,200
07/07/2021 9,000 -0.12 ▼ -1.33 9,120 9,200 8,800 1,500 13,500,000
06/07/2021 9,120 -0.34 ▼ -3.73 9,460 9,500 9,120 1,320 12,038,400
05/07/2021 9,460 -0.04 ▼ -0.42 9,500 9,490 9,010 1,350 12,771,000
02/07/2021 9,500 -0.01 ▼ -0.11 9,500 9,500 9,200 1,500 14,250,000
01/07/2021 9,500 -0.17 ▼ -1.79 9,670 9,750 9,040 4,570 43,415,000
30/06/2021 9,670 0.14 ▲ 1.45 9,530 9,700 9,490 1,520 14,698,400
29/06/2021 9,530 0.01 ▲ 0.10 9,520 9,700 9,530 980 9,339,400
28/06/2021 9,520 -0.45 ▼ -4.73 9,970 10,000 9,520 2,390 22,752,800
25/06/2021 9,970 0.27 ▲ 2.71 9,700 9,990 9,600 1,590 15,852,300
24/06/2021 9,700 -0.30 ▼ -3.09 10,000 10,000 9,600 960 9,312,000
23/06/2021 10,000 0.01 ▲ 0.10 9,990 10,400 10,000 210 2,100,000
22/06/2021 9,990 -0.01 ▼ -0.10 10,000 10,000 9,510 6,430 64,235,700
21/06/2021 10,000 -0.60 ▼ -6.00 10,600 10,600 10,000 4,460 44,600,000
18/06/2021 10,600 -0.20 ▼ -1.89 10,600 10,850 10,400 8,470 89,782,000
17/06/2021 10,600 0.20 ▲ 1.89 10,600 11,100 10,500 12,190 129,214,000
16/06/2021 10,600 0.35 ▲ 3.30 10,250 10,950 10,400 15,630 165,678,000
15/06/2021 9,670 0.07 ▲ 0.72 9,600 9,700 9,400 1,280 12,377,600
14/06/2021 9,600 0.30 ▲ 3.13 9,300 9,700 9,250 10,730 103,008,000
11/06/2021 9,300 -0.14 ▼ -1.51 9,440 9,450 9,100 4,760 44,268,000
10/06/2021 9,440 0.14 ▲ 1.48 9,300 9,450 9,100 3,160 29,830,400
09/06/2021 9,300 0.10 ▲ 1.08 9,200 9,300 9,000 2,700 25,110,000
08/06/2021 9,200 0.30 ▲ 3.26 8,900 9,440 8,690 14,640 134,688,000
07/06/2021 8,900 -0.39 ▼ -4.38 9,290 9,290 8,710 2,450 21,805,000
04/06/2021 9,290 -0.01 ▼ -0.11 9,300 9,300 9,000 3,420 31,771,800
03/06/2021 9,300 0.10 ▲ 1.08 9,200 9,750 9,000 11,890 110,577,000
02/06/2021 9,200 0.60 ▲ 6.52 8,600 9,200 8,600 3,140 28,888,000
01/06/2021 8,600 -0.35 ▼ -4.07 8,950 8,800 8,500 10,100 86,860,000
31/05/2021 8,950 -2.15 ▼ -24.02 9,590 9,510 8,950 9,090 81,355,500
28/05/2021 9,590 -0.21 ▼ -2.19 9,800 9,800 9,590 12,940 124,094,600
27/05/2021 9,800 -0.10 ▼ -1.02 9,900 9,810 9,510 1,430 14,014,000
26/05/2021 9,900 0.10 ▲ 1.01 9,800 10,000 9,760 3,780 37,422,000
25/05/2021 9,800 0.10 ▲ 1.02 9,800 10,000 9,630 7,590 74,382,000
24/05/2021 9,800 0.10 ▲ 1.02 9,700 9,990 9,520 5,580 54,684,000
23/05/2021 9,700 0.35 ▲ 3.61 9,350 9,700 9,300 2,600 25,220,000
21/05/2021 9,700 0.35 ▲ 3.61 9,350 9,700 9,300 2,600 25,220,000
20/05/2021 9,350 -0.16 ▼ -1.71 9,510 9,510 9,300 3,040 28,424,000
19/05/2021 9,510 -0.11 ▼ -1.16 9,620 9,970 9,500 3,750 35,662,500
18/05/2021 9,620 -0.23 ▼ -2.39 9,850 9,850 9,600 3,170 30,495,400
17/05/2021 9,850 0.05 ▲ 0.51 9,800 9,940 9,500 3,860 38,021,000
14/05/2021 9,800 0.10 ▲ 1.02 9,700 10,000 9,650 7,880 77,224,000
13/05/2021 9,700 -0.30 ▼ -3.09 10,000 10,000 9,600 10,710 103,887,000
12/05/2021 10,000 0.35 ▲ 3.50 9,650 10,150 9,600 2,190 21,900,000
11/05/2021 9,650 -0.35 ▼ -3.63 10,000 10,100 9,530 7,080 68,322,000
10/05/2021 10,000 0.02 ▲ 0.20 9,980 10,300 9,520 3,420 34,200,000
07/05/2021 9,980 -0.42 ▼ -4.21 10,400 10,300 9,680 18,950 189,121,000
06/05/2021 10,400 -0.10 ▼ -0.96 10,400 10,900 10,300 3,560 37,024,000
05/05/2021 10,400 0.40 ▲ 3.85 10,000 10,650 10,200 6,720 69,888,000
04/05/2021 10,000 -0.35 ▼ -3.50 10,350 10,250 9,640 8,340 83,400,000
03/05/2021 12,150 0.75 ▲ 6.17 11,400 12,150 10,650 260 3,159,000
29/04/2021 10,350 0.10 ▲ 0.97 10,250 10,450 9,680 4,850 50,197,500
28/04/2021 10,250 0.25 ▲ 2.44 10,000 10,700 10,000 4,780 48,995,000
27/04/2021 10,000 -0.70 ▼ -7.00 10,700 10,850 9,960 12,710 127,100,000
26/04/2021 10,700 -0.20 ▼ -1.87 10,900 11,000 10,500 10,770 115,239,000
23/04/2021 10,900 -0.10 ▼ -0.92 11,000 10,900 10,500 5,660 61,694,000
22/04/2021 11,000 -0.25 ▼ -2.27 11,250 11,450 11,000 12,810 140,910,000
20/04/2021 11,250 -0.65 ▼ -5.78 11,900 11,900 11,100 13,680 153,900,000
19/04/2021 11,900 -0.10 ▼ -0.84 12,000 12,000 11,250 7,890 93,891,000
18/04/2021 12,000 -0.40 ▼ -3.33 12,400 12,050 11,550 9,550 114,600,000
16/04/2021 12,000 -0.40 ▼ -3.33 12,400 12,050 11,550 9,550 114,600,000
15/04/2021 12,400 -0.05 ▼ -0.40 12,450 12,800 11,800 5,470 67,828,000
14/04/2021 12,450 0.05 ▲ 0.40 12,400 12,450 11,550 37,800 470,610,000
13/04/2021 12,400 -0.40 ▼ -3.23 12,800 12,800 12,000 16,480 204,352,000
12/04/2021 12,800 3.60 ▲ 28.13 13,000 13,000 12,450 16,410 210,048,000
10/04/2021 12,100 -1.05 ▼ -8.68 13,150 13,150 12,800 30 363,000
09/04/2021 13,000 -0.15 ▼ -1.15 13,150 13,150 12,800 11,740 152,620,000
08/04/2021 13,150 0.75 ▲ 5.70 12,400 13,250 12,400 18,860 248,009,000
07/04/2021 12,400 0.80 ▲ 6.45 11,600 12,400 11,600 23,100 286,440,000
06/04/2021 11,600 0.60 ▲ 5.17 11,000 11,600 10,800 17,060 197,896,000
05/04/2021 11,000 -0.10 ▼ -0.91 11,000 11,200 10,800 10,290 113,190,000
04/04/2021 12,150 0.75 ▲ 6.17 11,400 11,500 11,000 260 3,159,000
02/04/2021 11,000 -0.40 ▼ -3.64 11,400 11,500 11,000 8,990 98,890,000
01/04/2021 11,400 0.30 ▲ 2.63 11,100 11,400 10,800 8,950 102,030,000
31/03/2021 11,100 -0.10 ▼ -0.90 11,100 11,100 10,800 5,410 60,051,000
30/03/2021 11,100 0.10 ▲ 0.90 11,000 11,500 10,300 15,910 176,601,000
29/03/2021 11,000 -0.55 ▼ -5.00 11,550 11,500 10,750 9,360 102,960,000
26/03/2021 11,550 -0.05 ▼ -0.43 11,600 11,550 10,800 26,630 307,576,500
25/03/2021 11,600 0.10 ▲ 0.86 11,500 11,950 10,700 21,610 250,676,000
24/03/2021 11,500 -0.70 ▼ -6.09 12,200 12,200 11,500 11,410 131,215,000
23/03/2021 12,200 -0.30 ▼ -2.46 12,500 12,500 11,700 39,890 486,658,000
22/03/2021 12,500 0.25 ▲ 2.00 12,250 13,050 11,500 16,390 204,875,000
19/03/2021 12,250 0.75 ▲ 6.12 11,500 12,300 11,500 16,350 200,287,500
18/03/2021 11,500 0.35 ▲ 3.04 11,150 11,900 11,500 12,550 144,325,000
17/03/2021 11,150 0.70 ▲ 6.28 10,450 11,150 9,720 46,180 514,907,000
16/03/2021 10,450 0.65 ▲ 6.22 9,800 10,450 9,900 15,860 165,737,000
15/03/2021 9,800 0.58 ▲ 5.92 9,220 9,800 9,200 12,970 127,106,000
12/03/2021 9,220 0.02 ▲ 0.22 9,200 9,400 9,000 5,730 52,830,600
11/03/2021 9,200 0.20 ▲ 2.17 9,000 9,500 9,000 13,130 120,796,000
10/03/2021 9,000 -0.25 ▼ -2.78 9,250 9,250 8,700 6,460 58,140,000
09/03/2021 9,250 0.40 ▲ 4.32 8,850 9,300 8,850 12,180 112,665,000
08/03/2021 8,850 0.39 ▲ 4.41 8,460 9,050 8,600 16,170 143,104,500
05/03/2021 8,460 0.55 ▲ 6.50 7,910 8,460 8,380 15,220 128,761,200
04/03/2021 7,910 -0.40 ▼ -5.06 8,310 8,890 7,910 13,000 102,830,000
03/03/2021 8,310 0.54 ▲ 6.50 7,770 8,310 8,310 610 5,069,100
02/03/2021 7,770 0.50 ▲ 6.44 7,270 7,770 7,770 2,910 22,610,700
01/03/2021 7,270 0.47 ▲ 6.46 6,800 7,270 7,000 7,840 56,996,800
26/02/2021 6,800 0.25 ▲ 3.68 6,800 7,090 6,800 2,480 16,864,000
25/02/2021 6,800 0.03 ▲ 0.44 6,770 7,060 6,800 2,460 16,728,000
24/02/2021 6,770 -0.03 ▼ -0.44 6,800 6,900 6,700 7,080 47,931,600
23/02/2021 6,800 0.22 ▲ 3.24 6,580 7,030 6,600 4,920 33,456,000
22/02/2021 6,580 0.11 ▲ 1.67 6,470 6,850 6,490 3,260 21,450,800
19/02/2021 6,470 0.37 ▲ 5.72 6,100 6,480 6,180 1,920 12,422,400
18/02/2021 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 3,950 24,095,000
17/02/2021 6,100 0.30 ▲ 4.92 5,800 6,110 5,650 2,250 13,725,000
09/02/2021 5,800 -0.30 ▼ -5.17 6,100 6,190 5,680 3,280 19,024,000
08/02/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 10 61,000
05/02/2021 6,100 -0.07 ▼ -1.15 6,170 6,180 5,740 13,440 81,984,000
05/01/2021 5,330 0.34 ▲ 6.38 4,990 5,330 5,330 2,110 11,246,300
04/01/2021 4,990 0.32 ▲ 6.41 4,670 4,990 4,700 9,180 45,808,200
31/12/2020 4,670 -0.06 ▼ -1.28 4,670 4,780 4,480 96,740 451,775,800
30/12/2020 4,670 -0.03 ▼ -0.64 4,700 4,870 4,440 81,660 381,352,200
29/12/2020 4,700 0.10 ▲ 2.13 4,570 4,700 4,500 3,722 17,493,400
28/12/2020 4,570 0.00 ■■ 0.00 4,580 4,580 4,380 1,575 7,197,750
27/12/2020 4,580 0.10 ▲ 2.18 4,470 4,770 4,170 3,708 16,982,640
25/12/2020 4,580 0.10 ▲ 2.18 4,470 4,770 4,170 3,708 16,982,640
24/12/2020 4,470 -0.30 ▼ -6.71 4,800 4,760 4,470 10,854 48,517,380
23/12/2020 4,800 0.00 ■■ 0.00 4,820 4,890 4,710 6,460 31,008,000
22/12/2020 4,820 0.00 ■■ 0.00 4,820 4,990 4,730 4,112 19,819,840
21/12/2020 4,820 0.10 ▲ 2.07 4,700 5,020 4,700 11,510 55,478,200
20/12/2020 4,700 0.00 ■■ 0.00 4,730 4,720 4,500 2,935 13,794,500
18/12/2020 4,700 0.00 ■■ 0.00 4,730 4,720 4,500 2,935 13,794,500
17/12/2020 4,730 0.00 ■■ 0.00 4,780 4,770 4,500 5,075 24,004,750
16/12/2020 4,780 -0.40 ▼ -8.37 5,130 5,340 4,780 10,198 48,746,440
15/12/2020 5,130 0.30 ▲ 5.85 4,850 5,170 4,850 3,594 18,437,220
14/12/2020 4,850 0.30 ▲ 6.19 4,540 4,850 4,600 8,378 40,633,300
13/12/2020 4,540 0.30 ▲ 6.61 4,250 4,540 4,050 14,771 67,060,340
11/12/2020 4,540 0.30 ▲ 6.61 4,250 4,540 4,050 14,771 67,060,340
10/12/2020 4,250 0.00 ■■ 0.00 4,200 4,250 4,110 1,743 7,407,750
09/12/2020 4,200 0.00 ■■ 0.00 4,150 4,250 4,100 1,372 5,762,400
08/12/2020 4,150 0.00 ■■ 0.00 4,150 4,350 4,100 1,924 7,984,600
07/12/2020 4,150 0.30 ▲ 7.23 3,880 4,150 4,000 10,034 41,641,100
04/12/2020 3,880 0.00 ■■ 0.00 3,900 3,880 3,880 100 388,000
03/12/2020 3,900 -0.10 ▼ -2.56 4,040 4,030 3,850 170 663,000
02/12/2020 4,040 0.00 ■■ 0.00 3,990 4,040 3,910 128 517,120
01/12/2020 3,990 -0.10 ▼ -2.51 4,060 3,990 3,820 4,904 19,566,960
30/11/2020 4,060 -0.03 ▼ -0.74 4,090 4,160 3,900 12,520 50,831,200
27/11/2020 4,090 -0.06 ▼ -1.47 4,150 4,120 3,900 1,770 7,239,300
26/11/2020 4,150 0.08 ▲ 1.93 4,070 4,340 3,830 5,270 21,870,500
25/11/2020 4,070 0.16 ▲ 3.93 3,910 4,070 4,070 10 40,700
24/11/2020 3,910 -0.01 ▼ -0.26 3,920 4,020 3,910 520 2,033,200
23/11/2020 3,920 -0.14 ▼ -3.57 4,060 4,050 3,900 15,290 59,936,800
20/11/2020 4,060 0.20 ▲ 4.93 3,900 4,080 4,060 2 8,120
19/11/2020 3,900 0.00 ■■ 0.00 3,900 4,040 3,900 1,914 7,464,600
18/11/2020 3,900 -0.11 ▼ -2.82 4,010 4,000 3,900 6,850 26,715,000
17/11/2020 4,010 0.10 ▲ 2.49 3,890 4,010 3,800 2,010 8,060,100
16/11/2020 3,890 -0.20 ▼ -5.14 4,060 4,050 3,890 252 980,280
13/11/2020 4,060 0.10 ▲ 2.46 4,000 4,090 4,060 136 552,160
12/11/2020 4,000 0.00 ■■ 0.00 4,010 4,000 3,810 1,020 4,080,000
11/11/2020 4,010 0.00 ■■ 0.00 4,030 4,010 3,900 11 44,110
10/11/2020 4,030 0.00 ■■ 0.00 4,000 4,030 3,810 1,460 5,883,800
09/11/2020 4,000 -0.10 ▼ -2.50 4,070 4,030 3,800 454 1,816,000
06/11/2020 4,070 0.10 ▲ 2.46 3,940 4,070 4,070 3 12,210
05/11/2020 3,940 0.00 ■■ 0.00 3,900 4,160 3,720 12 47,280
04/11/2020 3,900 0.00 ■■ 0.00 3,930 4,000 3,760 4 15,600
03/11/2020 3,930 0.20 ▲ 5.09 3,700 3,950 3,900 175 687,750
02/11/2020 3,700 0.10 ▲ 2.70 3,610 3,850 3,620 436 1,613,200
30/10/2020 3,610 0.00 ■■ 0.00 3,610 3,850 3,610 133 480,130
29/10/2020 3,610 -0.10 ▼ -2.77 3,700 3,810 3,550 263 949,430
28/10/2020 3,700 -0.10 ▼ -2.70 3,800 3,800 3,700 1,679 6,212,300
27/10/2020 3,800 0.00 ■■ 0.00 3,800 3,920 3,800 265 1,007,000
26/10/2020 3,800 -0.10 ▼ -2.63 3,920 3,920 3,800 716 2,720,800
23/10/2020 3,920 0.00 ■■ 0.00 3,910 3,920 3,810 838 3,284,960
22/10/2020 3,910 0.00 ■■ 0.00 3,960 4,000 3,800 4,116 16,093,560
21/10/2020 3,960 -0.20 ▼ -5.05 4,170 3,960 3,960 326 1,290,960
20/10/2020 4,170 0.00 ■■ 0.00 4,160 4,170 4,100 120 500,400
19/10/2020 4,160 0.10 ▲ 2.40 4,070 4,200 4,000 148 615,680
16/10/2020 4,070 -0.20 ▼ -4.91 4,240 4,230 4,010 1,937 7,883,590
15/10/2020 4,240 -0.06 ▼ -1.42 4,300 4,290 4,100 6,100 25,864,000
14/10/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,280 1,015 4,364,500
13/10/2020 4,300 0.20 ▲ 4.65 4,120 4,300 3,960 16,353 70,317,900
12/10/2020 4,120 -0.20 ▼ -4.85 4,280 4,400 4,100 9,475 39,037,000
09/10/2020 4,280 -0.10 ▼ -2.34 4,390 4,310 4,200 9,976 42,697,280
08/10/2020 4,390 0.00 ■■ 0.00 4,360 4,420 4,280 3,947 17,327,330
07/10/2020 4,360 -0.10 ▼ -2.29 4,480 4,450 4,300 3,820 16,655,200
06/10/2020 4,480 0.20 ▲ 4.46 4,330 4,590 4,300 7,390 33,107,200
05/10/2020 4,330 0.30 ▲ 6.93 4,050 4,330 4,050 5,283 22,875,390
02/10/2020 4,050 -0.30 ▼ -7.41 4,330 4,570 4,040 4,801 19,444,050
01/10/2020 4,330 0.00 ■■ 0.00 4,340 4,480 4,320 1,310 5,672,300
30/09/2020 4,340 0.00 ■■ 0.00 4,310 4,400 4,340 176 763,840
29/09/2020 4,310 -0.20 ▼ -4.64 4,540 4,530 4,300 1,416 6,102,960
28/09/2020 4,540 0.30 ▲ 6.61 4,260 4,550 4,300 5,873 26,663,420
25/09/2020 4,260 -0.10 ▼ -2.35 4,400 4,450 4,200 676 2,879,760
24/09/2020 4,400 -0.20 ▼ -4.55 4,560 4,550 4,310 789 3,471,600
23/09/2020 4,560 0.10 ▲ 2.19 4,500 4,600 4,300 4,262 19,434,720
22/09/2020 4,500 -0.20 ▼ -4.44 4,700 4,590 4,380 3,495 15,727,500
21/09/2020 4,700 0.10 ▲ 2.13 4,600 4,780 4,320 4,838 22,738,600
18/09/2020 4,600 0.20 ▲ 4.35 4,440 4,600 4,250 5,186 23,855,600
17/09/2020 4,440 0.00 ■■ 0.00 4,470 0 0 8,855 39,316,200
16/09/2020 4,470 -0.30 ▼ -6.71 4,800 4,770 4,470 8,232 36,797,040
15/09/2020 4,800 0.20 ▲ 4.17 4,600 4,890 4,500 11,971 57,460,800
14/09/2020 4,600 0.30 ▲ 6.52 4,310 4,610 4,310 6,882 31,657,200
11/09/2020 4,310 0.30 ▲ 6.96 4,030 4,310 4,030 7,958 34,298,980
10/09/2020 4,030 -0.30 ▼ -7.44 4,330 4,030 4,030 5,562 22,414,860
09/09/2020 4,330 -0.32 ▼ -7.39 4,650 4,330 4,330 4,250 18,402,500
08/09/2020 4,650 -0.30 ▼ -6.45 4,990 4,800 4,650 750 3,487,500
07/09/2020 4,990 0.00 ■■ 0.00 5,000 5,330 4,650 7,007 34,964,930
04/09/2020 5,000 0.30 ▲ 6.00 4,750 5,080 4,760 35,401 177,005,000
03/09/2020 4,750 0.30 ▲ 6.32 4,440 4,750 4,750 4,785 22,728,750
01/09/2020 4,440 0.30 ▲ 6.76 4,150 4,440 4,440 2,666 11,837,040
31/08/2020 4,150 0.30 ▲ 7.23 3,880 4,150 4,150 3,519 14,603,850
30/08/2020 3,880 0.30 ▲ 7.73 3,630 3,880 3,880 1,730 6,712,400
28/08/2020 3,880 0.30 ▲ 7.73 3,630 3,880 3,880 1,730 6,712,400
27/08/2020 3,630 0.20 ▲ 5.51 3,400 3,630 3,630 1,857 6,740,910
26/08/2020 3,400 0.20 ▲ 5.88 3,180 3,400 3,180 6,516 22,154,400
25/08/2020 3,180 0.00 ■■ 0.00 3,170 3,250 3,150 1,530 4,865,400
24/08/2020 3,170 0.00 ■■ 0.00 3,130 3,180 3,100 4,201 13,317,170
21/08/2020 3,130 0.00 ■■ 0.00 3,160 3,190 3,050 1,675 5,242,750
20/08/2020 3,160 0.00 ■■ 0.00 3,130 3,170 3,090 433 1,368,280
19/08/2020 3,130 0.00 ■■ 0.00 3,130 3,160 3,070 359 1,123,670
18/08/2020 3,130 0.00 ■■ 0.00 3,120 3,140 3,060 361 1,129,930
17/08/2020 3,120 0.00 ■■ 0.00 3,150 3,140 2,960 860 2,683,200
14/08/2020 3,150 0.00 ■■ 0.00 3,140 3,150 3,000 960 3,024,000
13/08/2020 3,140 0.00 ■■ 0.00 3,140 3,160 3,100 445 1,397,300
12/08/2020 3,140 0.00 ■■ 0.00 3,170 3,170 3,020 196 615,440
11/08/2020 3,170 0.00 ■■ 0.00 3,150 3,190 3,000 2,021 6,406,570
10/08/2020 3,150 0.20 ▲ 6.35 3,000 3,150 2,950 795 2,504,250
07/08/2020 3,000 -0.10 ▼ -3.33 3,100 3,050 2,900 1,052 3,156,000
06/08/2020 3,100 -0.04 ▼ -1.29 3,140 3,300 3,100 13,950 43,245,000
05/08/2020 3,140 -0.10 ▼ -3.18 3,200 3,200 3,140 787 2,471,180
04/08/2020 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 1,203 3,849,600
03/08/2020 3,100 -0.20 ▼ -6.45 3,330 3,200 3,100 9,125 28,287,500
31/07/2020 3,330 0.00 ■■ 0.00 3,340 3,330 3,140 36 119,880
30/07/2020 3,340 0.00 ■■ 0.00 3,340 3,380 3,200 705 2,354,700
29/07/2020 3,340 -0.10 ▼ -2.99 3,390 3,340 3,160 10,230 34,168,200
28/07/2020 3,390 0.20 ▲ 5.90 3,170 3,390 3,150 5,904 20,014,560
27/07/2020 3,170 -0.20 ▼ -6.31 3,400 3,200 3,170 2,611 8,276,870
24/07/2020 3,400 0.00 ■■ 0.00 3,430 3,430 3,190 1,821 6,191,400
23/07/2020 3,430 0.00 ■■ 0.00 3,420 3,500 3,340 855 2,932,650
22/07/2020 3,420 0.00 ■■ 0.00 3,450 3,570 3,400 858 2,934,360
21/07/2020 3,450 0.00 ■■ 0.00 3,450 3,450 3,450 244 841,800
20/07/2020 3,450 -0.30 ▼ -8.70 3,700 3,820 3,450 21,924 75,637,800
17/07/2020 3,700 -0.20 ▼ -5.41 3,900 3,840 3,700 1,106 4,092,200
16/07/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,710 1,060 4,134,000
15/07/2020 3,900 0.00 ■■ 0.00 3,940 3,900 3,780 80 312,000
14/07/2020 3,940 0.00 ■■ 0.00 3,950 3,940 3,750 89 350,660
13/07/2020 3,950 0.00 ■■ 0.00 3,980 3,980 3,800 137 541,150
11/07/2020 3,980 0.20 ▲ 5.03 3,810 3,980 3,810 687 2,734,260
10/07/2020 3,980 0.20 ▲ 5.03 3,810 3,980 3,810 687 2,734,260
09/07/2020 3,810 -0.10 ▼ -2.62 3,890 3,900 3,730 191 727,710
08/07/2020 3,890 0.00 ■■ 0.00 3,900 3,900 3,720 739 2,874,710
07/07/2020 3,900 -0.10 ▼ -2.56 4,000 3,970 3,860 1,617 6,306,300
06/07/2020 4,000 0.00 ■■ 0.00 3,960 4,130 4,000 511 2,044,000
03/07/2020 3,960 0.00 ■■ 0.00 4,000 4,100 3,800 1,259 4,985,640
02/07/2020 4,000 0.00 ■■ 0.00 3,950 4,070 3,830 91 364,000
01/07/2020 3,950 0.00 ■■ 0.00 3,990 3,990 3,820 635 2,508,250
30/06/2020 3,990 0.20 ▲ 5.01 3,820 4,000 3,620 243 969,570
29/06/2020 3,820 -0.30 ▼ -7.85 4,100 3,990 3,820 11,744 44,862,080
27/06/2020 4,100 -0.05 ▼ -1.22 4,150 4,200 3,860 95,090 389,869,000
26/06/2020 4,100 -0.05 ▼ -1.22 4,150 4,200 3,860 95,090 389,869,000
25/06/2020 4,150 -0.20 ▼ -4.82 4,380 4,150 4,080 4,098 17,006,700
24/06/2020 4,380 0.10 ▲ 2.28 4,280 4,400 3,990 10,371 45,424,980
23/06/2020 4,280 0.10 ▲ 2.34 4,180 4,280 4,000 2,008 8,594,240
22/06/2020 4,180 -0.30 ▼ -7.18 4,470 4,770 4,160 8,732 36,499,760
19/06/2020 4,470 0.30 ▲ 6.71 4,190 4,480 3,900 5,306 23,717,820
18/06/2020 4,190 -0.10 ▼ -2.39 4,280 4,470 4,190 1,101 4,613,190
17/06/2020 4,280 -0.11 ▼ -2.57 4,390 4,690 4,090 21,710 92,918,800
16/06/2020 4,390 -0.30 ▼ -6.83 4,650 4,790 4,350 592 2,598,880
15/06/2020 4,650 -0.40 ▼ -8.60 5,000 5,000 4,650 780 3,627,000
13/06/2020 5,000 0.20 ▲ 4.00 4,790 5,050 5,000 101 505,000
12/06/2020 5,000 0.20 ▲ 4.00 4,790 5,050 5,000 101 505,000
11/06/2020 4,790 0.00 ■■ 0.00 4,790 4,810 4,780 1,578 7,558,620
10/06/2020 4,790 0.20 ▲ 4.18 4,600 4,800 4,300 1,793 8,588,470
09/06/2020 4,630 0.00 ■■ 0.00 4,650 4,800 4,600 129 597,270
08/06/2020 4,650 0.10 ▲ 2.15 4,570 4,690 4,500 2,672 12,424,800
06/06/2020 4,570 0.10 ▲ 2.19 4,500 4,680 4,300 958 4,378,060
05/06/2020 4,570 0.10 ▲ 2.19 4,500 4,680 4,300 958 4,378,060
04/06/2020 4,500 0.00 ■■ 0.00 4,500 4,770 4,500 152 684,000
03/06/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 527 2,371,500
02/06/2020 4,500 0.00 ■■ 0.00 4,490 4,750 4,380 634 2,853,000
01/06/2020 4,490 0.10 ▲ 2.23 4,380 4,490 4,380 905 4,063,450
31/05/2020 4,380 0.00 ■■ 0.00 4,350 4,380 4,330 970 4,248,600
29/05/2020 4,380 0.00 ■■ 0.00 4,350 4,380 4,330 970 4,248,600
28/05/2020 4,350 0.30 ▲ 6.90 4,080 4,350 4,100 1,906 8,291,100
27/05/2020 4,080 0.00 ■■ 0.00 4,120 4,400 4,080 2,204 8,992,320
26/05/2020 4,120 0.00 ■■ 0.00 4,100 4,120 3,990 198 815,760
25/05/2020 4,100 0.10 ▲ 2.44 4,020 4,100 3,970 113 463,300
24/05/2020 4,020 -0.30 ▼ -7.46 4,320 4,100 4,020 2,453 9,861,060
22/05/2020 4,020 -0.30 ▼ -7.46 4,320 4,100 4,020 2,453 9,861,060
21/05/2020 4,320 0.10 ▲ 2.31 4,210 4,320 4,320 5 21,600
20/05/2020 4,210 0.00 ■■ 0.00 4,200 4,300 4,100 588 2,475,480
19/05/2020 4,200 0.00 ■■ 0.00 4,250 4,440 4,000 1,648 6,921,600
18/05/2020 4,250 -0.10 ▼ -2.35 4,330 4,450 4,230 2,009 8,538,250
17/05/2020 4,330 -0.10 ▼ -2.31 4,430 4,500 4,300 1,185 5,131,050
15/05/2020 4,330 -0.10 ▼ -2.31 4,430 4,500 4,300 1,185 5,131,050
14/05/2020 4,430 0.20 ▲ 4.51 4,270 4,490 4,000 1,028 4,554,040
13/05/2020 4,270 -0.30 ▼ -7.03 4,590 4,590 4,270 1,830 7,814,100
12/05/2020 4,590 0.20 ▲ 4.36 4,410 4,640 4,120 1,440 6,609,600
11/05/2020 4,410 -0.30 ▼ -6.80 4,740 4,700 4,410 1,656 7,302,960
10/05/2020 4,740 0.30 ▲ 6.33 4,450 4,750 4,310 1,155 5,474,700
08/05/2020 4,740 0.30 ▲ 6.33 4,450 4,750 4,310 1,155 5,474,700
07/05/2020 4,450 -0.30 ▼ -6.74 4,770 4,470 4,440 2,481 11,040,450
06/05/2020 4,770 -0.40 ▼ -8.39 5,120 4,810 4,770 234 1,116,180
05/05/2020 5,120 0.00 ■■ 0.00 5,120 5,120 5,120 3 15,360
04/05/2020 5,120 0.30 ▲ 5.86 4,790 5,120 4,460 131 670,720
01/05/2020 4,790 -0.40 ▼ -8.35 5,140 5,240 4,790 2,159 10,341,610
30/04/2020 4,790 -0.40 ▼ -8.35 5,140 5,240 4,790 2,159 10,341,610
29/04/2020 4,790 -0.40 ▼ -8.35 5,140 5,240 4,790 2,159 10,341,610
28/04/2020 5,140 -0.10 ▼ -1.95 5,250 5,150 4,890 292 1,500,880
27/04/2020 5,250 0.10 ▲ 1.90 5,190 5,390 4,830 707 3,711,750
26/04/2020 5,190 0.30 ▲ 5.78 4,920 5,250 4,580 1,551 8,049,690
24/04/2020 5,190 0.30 ▲ 5.78 4,920 5,250 4,580 1,551 8,049,690
23/04/2020 4,920 -0.40 ▼ -8.13 5,290 5,660 4,920 1,475 7,257,000
22/04/2020 5,290 -0.40 ▼ -7.56 5,680 5,290 5,290 60 317,400
21/04/2020 5,680 -0.40 ▼ -7.04 6,100 6,000 5,680 2,011 11,422,480
20/04/2020 6,100 0.20 ▲ 3.28 5,880 6,190 5,500 3,080 18,788,000
19/04/2020 5,880 0.40 ▲ 6.80 5,520 5,900 5,150 1,392 8,184,960
17/04/2020 5,880 0.40 ▲ 6.80 5,520 5,900 5,150 1,392 8,184,960
16/04/2020 5,520 0.40 ▲ 7.25 5,160 5,520 5,520 849 4,686,480
15/04/2020 5,160 0.30 ▲ 5.81 4,830 5,160 5,160 1,386 7,151,760
14/04/2020 4,830 0.30 ▲ 6.21 4,520 4,830 4,820 1,348 6,510,840
13/04/2020 4,520 0.30 ▲ 6.64 4,230 4,520 4,000 1,408 6,364,160
12/04/2020 4,230 0.30 ▲ 7.09 3,960 4,230 4,100 800 3,384,000
10/04/2020 4,230 0.30 ▲ 7.09 3,960 4,230 4,100 800 3,384,000
09/04/2020 3,960 0.30 ▲ 7.58 3,710 3,960 3,900 1,141 4,518,360
08/04/2020 3,710 -0.20 ▼ -5.39 3,940 4,000 3,710 149 552,790
07/04/2020 3,940 0.20 ▲ 5.08 3,790 3,940 3,580 802 3,159,880
06/04/2020 3,790 0.20 ▲ 5.28 3,600 3,830 3,400 582 2,205,780
05/04/2020 3,600 -0.10 ▼ -2.78 3,690 3,900 3,600 823 2,962,800
03/04/2020 3,600 -0.10 ▼ -2.78 3,690 3,900 3,600 823 2,962,800
02/04/2020 3,690 0.20 ▲ 5.42 3,460 3,700 3,260 89 328,410
01/04/2020 3,690 0.20 ▲ 5.42 3,460 3,700 3,260 89 328,410
31/03/2020 3,460 0.00 ■■ 0.00 3,510 3,700 3,450 1,325 4,584,500
30/03/2020 3,510 -0.30 ▼ -8.55 3,770 3,510 3,510 1,177 4,131,270
29/03/2020 3,770 -0.30 ▼ -7.96 4,050 4,000 3,770 4,958 18,691,660
27/03/2020 3,770 -0.30 ▼ -7.96 4,050 4,000 3,770 4,958 18,691,660
26/03/2020 4,050 0.20 ▲ 4.94 3,850 4,050 3,600 26 105,300
25/03/2020 3,850 0.20 ▲ 5.19 3,670 3,900 3,430 1,572 6,052,200
24/03/2020 3,670 0.00 ■■ 0.00 3,690 3,670 3,440 204 748,680
23/03/2020 3,690 0.20 ▲ 5.42 3,470 3,700 3,230 22 81,180
22/03/2020 3,470 -0.30 ▼ -8.65 3,730 3,900 3,470 1,680 5,829,600
20/03/2020 3,470 -0.30 ▼ -8.65 3,730 3,900 3,470 1,680 5,829,600
19/03/2020 3,730 -0.30 ▼ -8.04 4,000 3,890 3,720 1,038 3,871,740
18/03/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 82 328,000
17/03/2020 4,000 -0.10 ▼ -2.50 4,130 4,000 3,850 48 192,000
16/03/2020 4,130 0.24 ▲ 5.81 3,890 4,160 3,630 21,670 89,497,100
13/03/2020 3,890 0.17 ▲ 4.37 3,720 3,900 3,460 10,050 39,094,500
12/03/2020 3,720 -0.27 ▼ -7.26 3,990 4,080 3,720 6,120 22,766,400
11/03/2020 3,990 -0.09 ▼ -2.26 4,080 4,070 3,800 2,290 9,137,100
10/03/2020 4,080 0.00 ■■ 0.00 4,090 4,350 3,900 272 1,109,760
09/03/2020 4,090 -0.20 ▼ -4.89 4,280 4,100 3,990 157 642,130
06/03/2020 4,280 0.00 ■■ 0.00 4,250 4,490 4,100 25 107,000
05/03/2020 4,250 0.10 ▲ 2.35 4,150 4,250 4,150 7 29,750
04/03/2020 4,150 -0.10 ▼ -2.41 4,280 4,280 3,990 5,514 22,883,100
03/03/2020 4,280 0.20 ▲ 4.67 4,100 4,300 4,100 1,022 4,374,160
02/03/2020 4,100 0.20 ▲ 4.88 3,900 4,160 3,900 1,747 7,162,700
28/02/2020 3,900 -0.10 ▼ -2.56 3,950 4,150 3,900 1,880 7,332,000
27/02/2020 3,950 0.10 ▲ 2.53 3,880 4,150 3,720 3,452 13,635,400
26/02/2020 3,880 -0.30 ▼ -7.73 4,160 4,280 3,870 5,988 23,233,440
25/02/2020 4,160 0.10 ▲ 2.40 4,040 4,180 3,760 6,388 26,574,080
24/02/2020 4,040 -0.10 ▼ -2.48 4,140 4,180 3,860 6,082 24,571,280
21/02/2020 4,140 0.10 ▲ 2.42 4,010 4,260 4,000 42 173,880
20/02/2020 4,010 0.00 ■■ 0.00 4,000 4,240 3,860 145 581,450
19/02/2020 4,000 -0.30 ▼ -7.50 4,280 4,480 3,990 1,697 6,788,000
18/02/2020 4,280 -0.30 ▼ -7.01 4,600 4,800 4,280 1,587 6,792,360
17/02/2020 4,600 -0.10 ▼ -2.17 4,690 5,000 4,420 203 933,800
15/02/2020 4,690 -0.40 ▼ -8.53 5,040 5,020 4,690 3,790 17,775,100
14/02/2020 4,690 -0.40 ▼ -8.53 5,040 5,020 4,690 3,790 17,775,100
13/02/2020 5,040 0.00 ■■ 0.00 5,040 5,040 5,030 81 408,240
12/02/2020 5,040 0.00 ■■ 0.00 5,090 5,040 5,030 154 776,160
11/02/2020 5,090 0.10 ▲ 1.96 5,020 5,090 4,680 181 921,290
10/02/2020 5,020 -0.40 ▼ -7.97 5,390 5,020 5,020 918 4,608,360
09/02/2020 5,020 -0.40 ▼ -7.97 5,390 5,020 5,020 918 4,608,360
07/02/2020 5,020 -0.40 ▼ -7.97 5,390 5,020 5,020 918 4,608,360
06/02/2020 5,390 -0.10 ▼ -1.86 5,460 5,390 5,080 1,611 8,683,290
05/02/2020 5,460 0.20 ▲ 3.66 5,300 5,460 4,960 50 273,000
04/02/2020 5,300 -0.30 ▼ -5.66 5,640 5,400 5,250 3,084 16,345,200
03/02/2020 5,640 0.10 ▲ 1.77 5,500 5,780 5,120 1,832 10,332,480
02/02/2020 5,500 0.20 ▲ 3.64 5,350 5,670 5,500 12 66,000
31/01/2020 5,500 0.20 ▲ 3.64 5,350 5,670 5,500 12 66,000
30/01/2020 5,350 -0.40 ▼ -7.48 5,740 5,350 5,350 23 123,050
29/01/2020 5,740 0.00 ■■ 0.00 5,690 5,880 5,320 54 309,960
28/01/2020 5,740 0.00 ■■ 0.00 5,690 5,880 5,320 54 309,960
27/01/2020 5,740 0.00 ■■ 0.00 5,690 5,880 5,320 54 309,960
26/01/2020 5,740 0.00 ■■ 0.00 5,690 5,880 5,320 54 309,960
24/01/2020 5,740 0.00 ■■ 0.00 5,690 5,880 5,320 54 309,960
23/01/2020 5,740 0.00 ■■ 0.00 5,690 5,880 5,320 54 309,960
22/01/2020 5,740 0.00 ■■ 0.00 5,690 5,880 5,320 54 309,960
21/01/2020 5,690 -0.21 ▼ -3.69 5,900 5,690 5,500 110 625,900
17/01/2020 5,900 0.11 ▲ 1.86 5,790 5,900 5,390 3,510 20,709,000
16/01/2020 5,790 0.26 ▲ 4.49 5,530 5,880 5,300 160 926,400
15/01/2020 5,530 -0.36 ▼ -6.51 5,890 5,530 5,510 560 3,096,800
14/01/2020 5,600 -0.40 ▼ -7.14 6,000 5,600 5,600 3,000 16,800,000
13/01/2020 6,000 0.00 ■■ 0.00 6,050 6,000 5,630 2,507 15,042,000
10/01/2020 6,050 0.20 ▲ 3.31 5,880 6,050 5,790 16,623 100,569,150
09/01/2020 5,880 0.00 ■■ 0.00 5,890 5,880 5,480 788 4,633,440
08/01/2020 5,890 0.00 ■■ 0.00 5,900 5,890 5,890 1 5,890
07/01/2020 5,900 -0.10 ▼ -1.69 5,990 5,900 5,900 60 354,000
06/01/2020 5,990 0.00 ■■ 0.00 6,000 5,990 5,610 9 53,910
03/01/2020 6,000 0.10 ▲ 1.67 5,900 6,160 5,610 805 4,830,000
02/01/2020 5,900 0.30 ▲ 5.08 5,610 5,910 5,310 942 5,557,800
31/12/2019 5,610 -0.20 ▼ -3.57 5,800 5,870 5,610 4 22,440
30/12/2019 5,800 0.00 ■■ 0.00 5,820 5,930 5,700 208 1,206,400
27/12/2019 5,820 0.00 ■■ 0.00 5,820 6,200 5,600 555 3,230,100
26/12/2019 5,820 -0.40 ▼ -6.87 6,250 6,290 5,820 253 1,472,460
25/12/2019 6,250 0.40 ▲ 6.40 5,850 6,250 5,800 140 875,000
24/12/2019 5,850 -0.40 ▼ -6.84 6,290 6,300 5,850 80 468,000
23/12/2019 6,290 0.00 ■■ 0.00 6,290 6,290 6,290 1 6,290
20/12/2019 6,290 0.24 ▲ 3.82 6,050 6,290 6,290 10 62,900
19/12/2019 6,050 0.40 ▲ 6.61 5,660 6,050 5,270 3 18,150
18/12/2019 5,660 0.00 ■■ 0.00 5,630 6,020 5,640 51 288,660
17/12/2019 5,630 -0.20 ▼ -3.55 5,800 5,890 5,610 35 197,050
16/12/2019 5,800 -0.10 ▼ -1.72 5,890 5,800 5,800 495 2,871,000
13/12/2019 5,890 0.20 ▲ 3.40 5,670 5,890 5,700 9 53,010
12/12/2019 5,670 -0.40 ▼ -7.05 6,070 5,900 5,670 57 323,190
11/12/2019 6,070 0.30 ▲ 4.94 5,780 6,070 5,540 42 254,940
10/12/2019 5,780 0.00 ■■ 0.00 5,810 5,800 5,560 124 716,720
09/12/2019 5,810 -0.40 ▼ -6.88 6,240 5,810 5,810 360 2,091,600
06/12/2019 6,240 0.30 ▲ 4.81 5,920 6,240 5,600 204 1,272,960
05/12/2019 5,920 0.00 ■■ 0.00 5,950 5,940 5,540 1,678 9,933,760
04/12/2019 5,950 0.00 ■■ 0.00 5,960 0 0 1 5,950
03/12/2019 5,960 0.00 ■■ 0.00 6,000 5,960 5,650 697 4,154,120
02/12/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3 18,000
29/11/2019 6,000 -0.10 ▼ -1.67 6,080 6,000 6,000 47 282,000
28/11/2019 6,080 -0.10 ▼ -1.64 6,140 6,080 6,080 8 48,640
27/11/2019 6,140 -0.10 ▼ -1.63 6,200 6,140 6,140 73 448,220
26/11/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1 6,200
25/11/2019 6,200 0.00 ■■ 0.00 6,190 6,590 5,760 5 31,000
22/11/2019 6,190 0.20 ▲ 3.23 5,990 6,190 5,580 747 4,623,930
21/11/2019 5,990 -0.30 ▼ -5.01 6,250 6,020 5,820 338 2,024,620
20/11/2019 6,250 0.30 ▲ 4.80 5,990 6,250 5,760 267 1,668,750
19/11/2019 5,990 0.40 ▲ 6.68 5,610 5,990 5,980 950 5,690,500
18/11/2019 5,610 -0.30 ▼ -5.35 5,910 5,910 5,610 911 5,110,710
15/11/2019 5,910 0.00 ■■ 0.00 5,900 6,000 5,900 1,003 5,927,730
14/11/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 134 790,600
13/11/2019 5,900 -0.10 ▼ -1.69 5,990 5,900 5,770 307 1,811,300
12/11/2019 5,990 -0.10 ▼ -1.67 6,080 6,100 5,990 191 1,144,090
11/11/2019 6,080 0.10 ▲ 1.64 5,970 6,080 5,770 44 267,520
08/11/2019 5,970 0.00 ■■ 0.00 5,970 5,970 5,720 147 877,590
07/11/2019 5,970 0.00 ■■ 0.00 6,000 5,990 5,720 343 2,047,710
06/11/2019 6,000 -0.10 ▼ -1.67 6,100 6,100 5,700 295 1,770,000
05/11/2019 6,100 0.10 ▲ 1.64 5,980 6,390 5,900 368 2,244,800
04/11/2019 5,980 0.20 ▲ 3.34 5,800 5,980 5,800 4 23,920
01/11/2019 5,800 -0.10 ▼ -1.72 5,890 5,800 5,700 681 3,949,800
31/10/2019 5,890 0.40 ▲ 6.79 5,510 5,890 5,610 59 347,510
30/10/2019 5,510 -0.30 ▼ -5.44 5,800 5,800 5,510 32 176,320
29/10/2019 5,800 0.00 ■■ 0.00 5,800 6,200 5,720 368 2,134,400
28/10/2019 5,800 -0.10 ▼ -1.72 5,890 6,100 5,720 2,240 12,992,000
25/10/2019 5,890 0.40 ▲ 6.79 5,510 5,890 5,530 589 3,469,210
24/10/2019 5,510 0.00 ■■ 0.00 5,500 5,880 5,510 1,006 5,543,060
23/10/2019 5,500 -0.40 ▼ -7.27 5,900 5,890 5,500 220 1,210,000
22/10/2019 5,900 0.10 ▲ 1.69 5,800 5,900 5,510 132 778,800
21/10/2019 5,800 0.30 ▲ 5.17 5,500 5,880 5,800 31 179,800
18/10/2019 5,500 -0.30 ▼ -5.45 5,800 5,800 5,500 18 99,000
17/10/2019 5,800 0.30 ▲ 5.17 5,500 5,800 5,800 1 5,800
16/10/2019 5,500 -0.20 ▼ -3.64 5,700 6,000 5,500 687 3,778,500
15/10/2019 5,700 -0.10 ▼ -1.75 5,830 5,730 5,700 30 171,000
14/10/2019 5,830 0.40 ▲ 6.86 5,460 5,840 5,830 305 1,778,150
11/10/2019 5,460 -0.20 ▼ -3.66 5,700 5,800 5,460 1,071 5,847,660
10/10/2019 5,700 -0.10 ▼ -1.75 5,790 5,880 5,700 124 706,800
09/10/2019 5,790 0.00 ■■ 0.00 5,790 5,790 5,790 182 1,053,780
08/10/2019 5,790 0.00 ■■ 0.00 5,790 5,860 5,420 111 642,690
07/10/2019 5,790 -0.10 ▼ -1.73 5,860 5,790 5,500 231 1,337,490
04/10/2019 5,860 0.40 ▲ 6.83 5,500 5,880 5,360 418 2,449,480
03/10/2019 5,500 -0.20 ▼ -3.64 5,650 5,960 5,430 6 33,000
02/10/2019 5,650 -0.20 ▼ -3.54 5,810 6,200 5,650 69 389,850
01/10/2019 5,810 -0.40 ▼ -6.88 6,240 6,190 5,810 2,013 11,695,530
30/09/2019 6,240 0.40 ▲ 6.41 5,850 6,240 5,460 34 212,160
27/09/2019 5,850 -0.40 ▼ -6.84 6,280 5,850 5,850 180 1,053,000
26/09/2019 6,280 0.30 ▲ 4.78 5,950 6,340 5,690 4 25,120
25/09/2019 5,950 0.40 ▲ 6.72 5,570 5,950 5,230 8 47,600
24/09/2019 5,570 0.00 ■■ 0.00 5,610 5,570 5,570 78 434,460
23/09/2019 5,610 -0.10 ▼ -1.78 5,710 6,100 5,330 530 2,973,300
20/09/2019 5,710 0.00 ■■ 0.00 5,670 5,990 5,690 13 74,230
19/09/2019 5,670 0.00 ■■ 0.00 5,710 6,100 5,360 90 510,300
17/09/2019 5,710 -0.30 ▼ -5.25 6,000 6,000 5,600 3 17,130
16/09/2019 6,000 0.10 ▲ 1.67 5,860 6,000 5,700 118 708,000
13/09/2019 5,860 0.40 ▲ 6.83 5,480 5,860 5,840 189 1,107,540
12/09/2019 5,480 -0.40 ▼ -7.30 5,840 5,860 5,480 310 1,698,800
11/09/2019 5,840 0.40 ▲ 6.85 5,470 5,850 5,490 3 17,520
10/09/2019 5,850 0.38 ▲ 6.50 5,470 5,850 5,470 4,900 28,665,000
09/09/2019 5,470 -0.40 ▼ -7.31 5,860 5,470 5,460 52 284,440
06/09/2019 5,860 -0.40 ▼ -6.83 6,300 5,880 5,860 637 3,732,820
04/09/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 20 126,000
03/09/2019 6,300 0.40 ▲ 6.35 5,930 6,340 6,000 1,656 10,432,800
30/08/2019 5,930 0.40 ▲ 6.75 5,550 5,930 5,770 334 1,980,620
29/08/2019 5,550 -0.20 ▼ -3.60 5,770 5,770 5,410 209 1,159,950
28/08/2019 5,770 0.00 ■■ 0.00 5,770 5,770 5,770 1 5,770
27/08/2019 5,770 -0.40 ▼ -6.93 6,200 6,000 5,770 676 3,900,520
26/08/2019 6,200 0.20 ▲ 3.23 6,000 6,200 6,200 1 6,200
23/08/2019 6,000 0.30 ▲ 5.00 5,700 6,000 6,000 1 6,000
22/08/2019 5,700 0.10 ▲ 1.75 5,600 5,990 5,600 1,605 9,148,500
21/08/2019 5,600 -0.10 ▼ -1.79 5,700 5,960 5,600 688 3,852,800
20/08/2019 5,700 -0.30 ▼ -5.26 6,000 5,990 5,700 94 535,800
16/08/2019 6,000 0.00 ■■ 0.00 5,970 6,000 6,000 1 6,000
14/08/2019 5,970 0.30 ▲ 5.03 5,670 6,060 5,330 141 841,770
13/08/2019 5,670 0.00 ■■ 0.00 5,670 5,670 5,650 254 1,440,180
12/08/2019 5,670 0.00 ■■ 0.00 5,620 5,700 5,230 379 2,148,930
09/08/2019 5,620 -0.30 ▼ -5.34 5,900 5,900 5,620 320 1,798,400
08/08/2019 5,900 -0.10 ▼ -1.69 6,000 5,990 5,590 32 188,800
07/08/2019 6,000 0.10 ▲ 1.67 5,860 6,000 5,450 2 12,000
06/08/2019 5,860 0.20 ▲ 3.41 5,700 5,860 5,700 36 210,960
05/08/2019 5,700 -0.10 ▼ -1.75 5,800 5,700 5,700 305 1,738,500
02/08/2019 5,800 -0.30 ▼ -5.17 6,050 5,800 5,700 1,819 10,550,200
01/08/2019 6,050 -0.20 ▼ -3.31 6,230 6,200 5,800 29 175,450
31/07/2019 6,230 -0.10 ▼ -1.61 6,360 6,250 5,920 94 585,620
30/07/2019 6,360 0.00 ■■ 0.00 6,380 6,380 6,000 97 616,920
29/07/2019 6,380 0.00 ■■ 0.00 6,400 6,390 6,200 423 2,698,740
26/07/2019 6,400 0.00 ■■ 0.00 6,410 6,800 5,970 325 2,080,000
25/07/2019 6,410 0.00 ■■ 0.00 6,410 6,750 6,410 251 1,608,910
24/07/2019 6,410 0.40 ▲ 6.24 6,050 6,410 6,100 1,145 7,339,450
23/07/2019 6,050 0.00 ■■ 0.00 6,000 6,050 6,000 1,947 11,779,350
22/07/2019 6,000 0.00 ■■ 0.00 5,980 6,250 6,000 2,484 14,904,000
18/07/2019 5,980 0.20 ▲ 3.34 5,800 6,000 5,700 2,371 14,178,580
17/07/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 110 638,000
16/07/2019 5,800 -0.20 ▼ -3.45 5,990 6,000 5,800 279 1,618,200
15/07/2019 5,990 0.00 ■■ 0.00 5,980 5,990 5,970 679 4,067,210
12/07/2019 5,980 0.00 ■■ 0.00 5,980 5,980 5,980 50 299,000
11/07/2019 5,980 0.00 ■■ 0.00 6,000 5,980 5,900 70 418,600
10/07/2019 6,000 0.10 ▲ 1.67 5,940 6,000 5,650 201 1,206,000
09/07/2019 5,940 0.00 ■■ 0.00 5,900 6,000 5,600 1,243 7,383,420
08/07/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,600 903 5,327,700
05/07/2019 5,900 0.10 ▲ 1.69 5,800 5,950 5,900 11 64,900
04/07/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 501 2,905,800
03/07/2019 5,800 -0.20 ▼ -3.45 6,000 6,000 5,800 919 5,330,200
02/07/2019 6,000 -0.20 ▼ -3.33 6,240 6,000 6,000 1 6,000
01/07/2019 6,240 0.20 ▲ 3.21 6,000 6,290 6,000 207 1,291,680
28/06/2019 6,000 0.00 ■■ 0.00 6,000 6,190 6,000 13 78,000
27/06/2019 6,000 -0.10 ▼ -1.67 6,090 6,200 6,000 102 612,000
26/06/2019 6,090 0.10 ▲ 1.64 5,970 6,090 5,990 660 4,019,400
25/06/2019 5,970 0.00 ■■ 0.00 5,970 5,970 5,800 527 3,146,190
21/06/2019 5,970 0.00 ■■ 0.00 6,000 5,970 5,600 630 3,761,100
20/06/2019 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 302 1,812,000
19/06/2019 6,000 0.30 ▲ 5.00 5,680 6,000 6,000 283 1,698,000
18/06/2019 5,680 -0.40 ▼ -7.04 6,100 6,090 5,680 936 5,316,480
17/06/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1 6,100
16/06/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,810 294 1,793,400
14/06/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,810 294 1,793,400
13/06/2019 6,100 0.30 ▲ 4.92 5,810 6,100 6,000 903 5,508,300
11/06/2019 5,810 -0.40 ▼ -6.88 6,190 6,180 5,800 401 2,329,810
10/06/2019 6,190 0.00 ■■ 0.00 6,200 6,200 6,190 76 470,440
09/06/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 181 1,122,200
07/06/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 181 1,122,200
06/06/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 21 130,200
05/06/2019 6,200 0.20 ▲ 3.23 5,980 6,200 5,830 693 4,296,600
04/06/2019 5,980 0.00 ■■ 0.00 6,000 5,980 5,970 100 598,000
31/05/2019 6,000 -0.10 ▼ -1.67 6,080 6,000 6,000 2 12,000
30/05/2019 6,000 -0.10 ▼ -1.67 6,080 6,000 6,000 2 12,000
29/05/2019 6,080 0.10 ▲ 1.64 5,990 6,090 6,000 557 3,386,560
28/05/2019 5,990 0.00 ■■ 0.00 5,990 6,000 5,660 293 1,755,070
27/05/2019 5,990 0.10 ▲ 1.67 5,890 6,000 5,990 61 365,390
26/05/2019 5,890 0.30 ▲ 5.09 5,550 5,890 5,650 168 989,520
24/05/2019 5,890 0.30 ▲ 5.09 5,550 5,890 5,650 168 989,520
23/05/2019 5,550 -0.30 ▼ -5.41 5,840 5,810 5,450 23 127,650
22/05/2019 5,840 0.00 ■■ 0.00 5,850 5,840 5,560 121 706,640
21/05/2019 5,850 -0.10 ▼ -1.71 5,920 5,910 5,850 9 52,650
20/05/2019 5,920 -0.10 ▼ -1.69 6,000 5,950 5,600 31 183,520
19/05/2019 6,000 0.00 ■■ 0.00 5,980 6,000 6,000 54 324,000
17/05/2019 6,000 0.00 ■■ 0.00 5,980 6,000 6,000 54 324,000
16/05/2019 5,980 0.40 ▲ 6.69 5,600 5,980 5,600 830 4,963,400
15/05/2019 5,600 -0.40 ▼ -7.14 5,960 6,000 5,600 654 3,662,400
14/05/2019 5,960 0.30 ▲ 5.03 5,700 5,980 5,490 15 89,400
13/05/2019 5,700 0.00 ■■ 0.00 5,700 5,980 5,700 20 114,000
12/05/2019 5,700 0.00 ■■ 0.00 5,680 6,070 5,700 584 3,328,800
10/05/2019 5,700 0.00 ■■ 0.00 5,680 6,070 5,700 584 3,328,800
09/05/2019 5,680 0.00 ■■ 0.00 5,650 5,700 5,680 11 62,480
08/05/2019 5,650 0.10 ▲ 1.77 5,600 5,710 5,320 493 2,785,450
07/05/2019 5,600 -0.20 ▼ -3.57 5,840 5,600 5,500 1,865 10,444,000
06/05/2019 5,840 0.00 ■■ 0.00 5,840 5,840 5,840 90 525,600
05/05/2019 5,840 0.20 ▲ 3.42 5,650 5,840 5,630 810 4,730,400
03/05/2019 5,840 0.20 ▲ 3.42 5,650 5,840 5,630 810 4,730,400
02/05/2019 5,650 0.00 ■■ 0.00 5,670 6,000 5,630 729 4,118,850
01/05/2019 5,670 -0.10 ▼ -1.76 5,790 6,000 5,670 391 2,216,970
30/04/2019 5,670 -0.10 ▼ -1.76 5,790 6,000 5,670 391 2,216,970
29/04/2019 5,670 -0.10 ▼ -1.76 5,790 6,000 5,670 391 2,216,970
28/04/2019 5,670 -0.10 ▼ -1.76 5,790 6,000 5,670 391 2,216,970
26/04/2019 5,670 -0.10 ▼ -1.76 5,790 6,000 5,670 391 2,216,970
25/04/2019 5,790 0.10 ▲ 1.73 5,660 5,790 5,600 354 2,049,660
24/04/2019 5,660 0.00 ■■ 0.00 5,630 5,680 5,600 719 4,069,540
23/04/2019 5,630 0.00 ■■ 0.00 5,650 5,640 5,600 634 3,569,420
22/04/2019 5,650 -0.20 ▼ -3.54 5,890 5,850 5,650 10 56,500
21/04/2019 5,890 0.00 ■■ 0.00 5,900 5,890 5,600 250 1,472,500
19/04/2019 5,890 0.00 ■■ 0.00 5,900 5,890 5,600 250 1,472,500
18/04/2019 5,900 0.10 ▲ 1.69 5,800 5,900 5,650 390 2,301,000
17/04/2019 5,800 -0.30 ▼ -5.17 6,100 5,800 5,700 1,662 9,639,600
16/04/2019 6,100 0.30 ▲ 4.92 5,760 6,140 5,510 142 866,200
15/04/2019 5,760 -0.20 ▼ -3.47 6,000 6,000 5,600 1,220 7,027,200
14/04/2019 5,760 -0.20 ▼ -3.47 6,000 6,000 5,600 1,220 7,027,200
12/04/2019 5,760 -0.20 ▼ -3.47 6,000 6,000 5,600 1,220 7,027,200
11/04/2019 6,000 0.40 ▲ 6.67 5,620 6,000 5,800 371 2,226,000
10/04/2019 5,620 -0.10 ▼ -1.78 5,770 6,170 5,410 635 3,568,700
09/04/2019 5,770 -0.40 ▼ -6.93 6,200 6,400 5,770 5,609 32,363,930
08/04/2019 6,200 0.20 ▲ 3.23 6,000 6,280 5,700 473 2,932,600
07/04/2019 6,000 0.00 ■■ 0.00 5,990 6,300 5,600 398 2,388,000
05/04/2019 6,000 0.00 ■■ 0.00 5,990 6,300 5,600 398 2,388,000
04/04/2019 5,990 0.40 ▲ 6.68 5,600 5,990 5,400 665 3,983,350
03/04/2019 5,600 -0.40 ▼ -7.14 5,980 6,390 5,600 376 2,105,600
02/04/2019 5,980 0.00 ■■ 0.00 6,000 6,000 5,580 1,469 8,784,620
01/04/2019 6,000 -0.30 ▼ -5.00 6,250 6,670 5,820 112 672,000
30/03/2019 7,170 0.46 ▲ 6.42 6,710 7,170 7,170 10 71,700
29/03/2019 6,250 0.40 ▲ 6.40 5,850 6,250 5,500 2,581 16,131,250
28/03/2019 5,850 -0.40 ▼ -6.84 6,280 5,850 5,850 1,369 8,008,650
27/03/2019 6,280 -0.50 ▼ -7.96 6,750 6,280 6,280 249 1,563,720
26/03/2019 6,750 -0.50 ▼ -7.41 7,250 7,240 6,750 2,135 14,411,250
25/03/2019 7,250 0.50 ▲ 6.90 6,790 7,260 6,790 2,362 17,124,500
24/03/2019 6,760 0.10 ▲ 1.48 6,660 7,110 7,110 10 67,600
22/03/2019 6,790 0.40 ▲ 5.89 6,350 6,790 6,790 8,343 56,648,970
21/03/2019 6,350 0.40 ▲ 6.30 5,940 6,350 6,350 5,103 32,404,050
20/03/2019 5,940 0.40 ▲ 6.73 5,560 5,940 5,940 4,334 25,743,960
19/03/2019 5,560 0.40 ▲ 7.19 5,200 5,560 5,500 3,155 17,541,800
18/03/2019 5,200 0.00 ■■ 0.00 5,200 5,500 4,900 1,724 8,964,800
15/03/2019 5,200 -0.30 ▼ -5.77 5,500 5,350 5,200 73 379,600
14/03/2019 5,500 -0.20 ▼ -3.64 5,700 5,500 5,400 400 2,200,000
13/03/2019 5,700 -0.40 ▼ -7.02 6,050 5,970 5,630 306 1,744,200
12/03/2019 6,050 0.00 ■■ 0.00 6,050 6,050 5,630 517 3,127,850
11/03/2019 6,050 -0.50 ▼ -8.26 6,500 6,050 6,050 34 205,700
08/03/2019 6,500 0.20 ▲ 3.08 6,300 6,500 5,860 81 526,500
06/03/2019 6,300 0.00 ■■ 0.00 6,300 6,300 5,860 167 1,052,100
04/03/2019 6,300 -0.10 ▼ -1.59 6,400 6,820 6,300 470 2,961,000
28/02/2019 7,160 0.46 ▲ 6.42 6,700 7,160 6,700 20 143,200
27/02/2019 6,700 0.41 ▲ 6.12 6,290 6,700 5,850 12,770 85,559,000
26/02/2019 6,290 -0.47 ▼ -7.47 6,760 6,290 6,290 1,030 6,478,700
25/02/2019 6,400 -0.10 ▼ -1.56 6,510 6,400 6,400 50 320,000
24/02/2019 6,760 0.10 ▲ 1.48 6,660 7,110 7,110 10 67,600
22/02/2019 6,510 -0.50 ▼ -7.68 6,990 6,510 6,510 120 781,200
18/02/2019 6,620 0.12 ▲ 1.81 6,500 6,620 6,620 40 264,800
15/02/2019 6,990 0.00 ■■ 0.00 6,990 6,990 6,990 2 13,980
14/02/2019 6,200 0.00 ■■ 0.00 6,200 6,200 5,770 650 4,030,000
30/01/2019 6,990 0.40 ▲ 5.72 6,620 6,990 6,650 2 13,980
28/01/2019 6,620 0.30 ▲ 4.53 6,300 6,620 6,620 1 6,620
25/01/2019 6,300 0.10 ▲ 1.59 6,200 6,300 6,300 1 6,300
24/01/2019 6,300 0.10 ▲ 1.59 6,200 6,300 6,300 1,000 6,300,000
23/01/2019 6,200 0.00 ■■ 0.00 6,160 6,200 6,190 270,000 1,674,000,000
22/01/2019 6,160 -0.50 ▼ -8.12 6,620 6,160 6,160 692,000 4,262,720,000
19/01/2019 6,620 0.10 ▲ 1.51 6,500 6,620 6,620 4,000 26,480,000
18/01/2019 6,620 0.12 ▲ 1.81 6,500 6,620 6,620 40 264,800
17/01/2019 6,500 -0.45 ▼ -6.92 6,500 6,500 6,050 250 1,625,000
16/01/2019 6,500 0.30 ▲ 4.62 6,200 6,500 6,500 30 195,000
14/01/2019 6,200 -0.43 ▼ -6.94 6,200 6,200 5,770 650 4,030,000
11/01/2019 6,200 -0.46 ▼ -7.42 6,660 6,200 6,200 330 2,046,000
10/01/2019 6,660 -0.50 ▼ -7.51 7,160 6,660 6,660 50 333,000
28/12/2018 7,160 0.46 ▲ 6.42 6,700 7,160 6,700 20 143,200
27/12/2018 6,700 0.41 ▲ 6.12 6,290 6,700 5,850 12,770 85,559,000
26/12/2018 6,290 -0.47 ▼ -7.47 6,760 6,290 6,290 1,030 6,478,700
24/12/2018 6,760 -0.50 ▼ -7.40 7,260 6,760 6,760 10 67,600
12/12/2018 7,260 -0.02 ▼ -0.28 7,280 7,260 6,780 1,050 7,623,000
06/12/2018 7,280 0.16 ▲ 2.20 7,120 7,280 6,630 1,000 7,280,000
04/12/2018 7,120 0.45 ▲ 6.32 6,670 7,120 7,120 10 71,200
03/12/2018 6,670 -0.50 ▼ -7.50 7,170 6,670 6,670 2,000 13,340,000
30/11/2018 7,170 0.46 ▲ 6.42 6,710 7,170 7,170 10 71,700
29/11/2018 6,710 -0.50 ▼ -7.45 7,210 6,710 6,710 10 67,100
28/11/2018 7,210 0.46 ▲ 6.38 6,750 7,210 7,210 10 72,100
27/11/2018 6,750 -0.50 ▼ -7.41 7,250 6,750 6,750 220 1,485,000
26/11/2018 7,250 0.14 ▲ 1.93 7,110 7,250 6,620 1,010 7,322,500
23/11/2018 7,110 0.45 ▲ 6.33 6,660 7,110 7,110 10 71,100
22/11/2018 6,660 -0.50 ▼ -7.51 7,160 6,660 6,660 10 66,600
21/11/2018 7,160 0.46 ▲ 6.42 6,700 7,160 7,160 10 71,600
20/11/2018 6,700 -0.50 ▼ -7.46 7,200 6,700 6,700 10 67,000
19/11/2018 7,200 -0.50 ▼ -6.94 7,200 7,200 6,700 1,010 7,272,000
16/11/2018 7,200 -0.07 ▼ -0.97 7,270 7,200 6,800 1,110 7,992,000
15/11/2018 7,270 0.44 ▲ 6.05 6,830 7,270 6,360 20 145,400
14/11/2018 6,830 0.43 ▲ 6.30 6,400 6,830 6,830 10 68,300
13/11/2018 6,400 -0.40 ▼ -6.25 6,800 7,260 6,330 3,310 21,184,000
12/11/2018 6,800 -0.51 ▼ -7.50 7,310 7,310 6,800 50 340,000
09/11/2018 7,310 -0.02 ▼ -0.27 7,330 7,310 6,820 30 219,300
08/11/2018 7,330 -0.02 ▼ -0.27 7,350 7,330 6,840 320 2,345,600
07/11/2018 7,350 0.01 ▲ 0.14 7,340 7,350 6,830 1,120 8,232,000
06/11/2018 7,340 -0.01 ▼ -0.14 7,350 7,340 6,840 20 146,800
05/11/2018 7,350 0.45 ▲ 6.12 6,900 7,350 7,350 10 73,500
01/11/2018 6,900 -0.48 ▼ -6.96 6,900 6,900 6,420 20 138,000
30/10/2018 6,900 -0.08 ▼ -1.16 6,980 6,900 6,500 20 138,000
29/10/2018 6,980 0.38 ▲ 5.44 6,600 6,980 6,980 10 69,800
26/10/2018 6,600 0.40 ▲ 6.06 6,200 6,600 6,600 10 66,000
25/10/2018 6,200 0.32 ▲ 5.16 5,880 6,200 5,880 2,730 16,926,000
24/10/2018 5,880 -0.43 ▼ -7.31 6,310 5,880 5,880 1,760 10,348,800
23/10/2018 6,310 -0.47 ▼ -7.45 6,780 6,400 6,310 11,350 71,618,500
22/10/2018 6,780 -0.51 ▼ -7.52 7,290 6,780 6,780 580 3,932,400
18/10/2018 7,290 0.45 ▲ 6.17 6,840 7,290 7,290 10 72,900
15/10/2018 6,840 -0.51 ▼ -7.46 7,350 6,840 6,840 10 68,400
09/10/2018 7,350 -0.55 ▼ -7.48 7,900 7,350 7,350 10 73,500
05/10/2018 7,900 0.33 ▲ 4.18 7,570 7,900 7,900 20 158,000
03/10/2018 7,570 0.27 ▲ 3.57 7,300 7,570 7,570 10 75,700
02/10/2018 7,300 0.39 ▲ 5.34 6,910 7,300 7,300 110 803,000
01/10/2018 6,910 -0.48 ▼ -6.95 7,390 7,580 6,910 3,040 21,006,400
26/09/2018 7,390 0.05 ▲ 0.68 7,340 7,390 7,390 10 73,900
25/09/2018 7,340 -0.04 ▼ -0.54 7,380 7,340 6,900 180 1,321,200
24/09/2018 7,380 -0.02 ▼ -0.27 7,400 7,380 6,910 40 295,200
21/09/2018 7,400 0.40 ▲ 5.41 7,000 7,400 6,550 130 962,000
20/09/2018 7,000 -0.48 ▼ -6.86 7,480 7,790 7,000 120 840,000
19/09/2018 7,480 0.38 ▲ 5.08 7,100 7,480 7,480 50 374,000
18/09/2018 7,100 0.30 ▲ 4.23 6,800 7,100 6,500 40 284,000
17/09/2018 6,800 -0.40 ▼ -5.88 7,200 7,000 6,800 2,830 19,244,000
14/09/2018 7,200 0.20 ▲ 2.78 7,000 7,300 7,200 60 432,000
07/09/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,120 14,840,000
05/09/2018 7,000 0.30 ▲ 4.29 6,700 7,000 6,900 12,730 89,110,000
04/09/2018 6,700 -0.50 ▼ -7.46 7,200 6,700 6,700 10 67,000
31/08/2018 7,200 -0.30 ▼ -4.17 7,200 7,200 6,900 3,590 25,848,000
30/08/2018 7,200 0.25 ▲ 3.47 6,950 7,390 6,500 30 216,000
29/08/2018 6,950 0.45 ▲ 6.47 6,500 6,950 6,900 310 2,154,500
28/08/2018 6,500 -0.34 ▼ -5.23 6,840 7,100 6,500 210 1,365,000
27/08/2018 6,840 -0.50 ▼ -7.31 7,340 7,340 6,840 4,240 29,001,600
24/08/2018 7,340 0.14 ▲ 1.91 7,200 7,340 6,720 3,750 27,525,000
23/08/2018 7,200 0.01 ▲ 0.14 7,190 7,200 7,200 20 144,000
22/08/2018 7,190 0.29 ▲ 4.03 6,900 7,190 6,440 4,460 32,067,400
21/08/2018 6,900 -0.29 ▼ -4.20 7,190 6,900 6,900 2,770 19,113,000
20/08/2018 7,190 0.19 ▲ 2.64 7,000 7,200 6,530 2,070 14,883,300
17/08/2018 7,000 0.03 ▲ 0.43 6,970 7,000 7,000 100 700,000
16/08/2018 6,970 -0.02 ▼ -0.29 6,990 6,970 6,970 130 906,100
15/08/2018 6,990 0.06 ▲ 0.86 6,930 6,990 6,990 630 4,403,700
14/08/2018 6,930 -0.01 ▼ -0.14 6,940 6,930 6,500 20 138,600
13/08/2018 6,940 0.44 ▲ 6.34 6,500 6,940 6,940 10 69,400
10/08/2018 6,500 -0.44 ▼ -6.77 6,940 6,500 6,500 110 715,000
09/08/2018 6,940 0.44 ▲ 6.34 6,500 6,940 6,940 1,100 7,634,000
08/08/2018 6,500 0.44 ▲ 6.77 6,500 6,940 6,500 40 260,000
07/08/2018 6,500 -0.46 ▼ -7.08 6,960 7,290 6,500 130 845,000
06/08/2018 6,960 -0.50 ▼ -7.18 7,460 7,490 6,960 1,310 9,117,600
03/08/2018 7,460 0.46 ▲ 6.17 7,000 7,460 7,000 100 746,000
02/08/2018 7,000 0.20 ▲ 2.86 6,800 7,000 6,340 8,550 59,850,000
01/08/2018 6,800 0.30 ▲ 4.41 6,500 6,800 6,200 2,610 17,748,000
31/07/2018 6,500 0.10 ▲ 1.54 6,400 6,800 6,500 5,010 32,565,000
30/07/2018 6,400 0.40 ▲ 6.25 6,000 6,400 5,580 4,850 31,040,000
27/07/2018 6,000 -0.20 ▼ -3.33 6,200 6,460 6,000 5,120 30,720,000
26/07/2018 6,200 0.10 ▲ 1.61 6,200 6,300 6,200 14,940 92,628,000
25/07/2018 6,200 0.16 ▲ 2.58 6,040 6,460 6,040 3,090 19,158,000
24/07/2018 6,040 -0.44 ▼ -7.28 6,480 6,930 6,030 80 483,200
23/07/2018 6,480 -0.48 ▼ -7.41 6,960 7,350 6,480 6,510 42,184,800
20/07/2018 6,960 0.45 ▲ 6.47 6,510 6,960 6,200 7,360 51,225,600
19/07/2018 6,510 -0.49 ▼ -7.53 7,000 6,700 6,510 2,990 19,464,900
17/07/2018 7,000 -0.49 ▼ -7.00 7,000 7,000 6,510 410 2,870,000
06/07/2018 7,000 0.20 ▲ 2.86 6,800 7,000 7,000 10 70,000
04/07/2018 6,800 -0.30 ▼ -4.41 7,100 6,800 6,800 200 1,360,000
02/07/2018 7,100 0.38 ▲ 5.35 6,720 7,100 7,100 10 71,000
29/06/2018 6,720 0.28 ▲ 4.17 6,720 0 0 20 134,400
28/06/2018 6,720 -0.50 ▼ -7.44 7,220 6,720 6,720 10 67,200
27/06/2018 7,220 -0.16 ▼ -2.22 7,380 7,220 7,000 340 2,454,800
26/06/2018 7,380 0.48 ▲ 6.50 6,900 7,380 7,380 20 147,600
25/06/2018 6,900 -0.10 ▼ -1.45 7,000 6,900 6,510 110 759,000
22/06/2018 7,000 0.37 ▲ 5.29 6,630 7,000 7,000 10 70,000
21/06/2018 6,630 0.43 ▲ 6.49 6,200 6,630 6,200 3,290 21,812,700
20/06/2018 6,200 -0.40 ▼ -6.45 6,200 6,200 5,800 5,110 31,682,000
19/06/2018 6,200 0.20 ▲ 3.23 6,000 6,200 6,200 10 62,000
15/06/2018 6,000 -0.29 ▼ -4.83 6,290 6,000 6,000 5,000 30,000,000
14/06/2018 6,290 -0.21 ▼ -3.34 6,500 6,290 6,290 60 377,400
13/06/2018 6,500 -0.30 ▼ -4.62 6,500 6,500 6,050 7,690 49,985,000
12/06/2018 6,500 -0.07 ▼ -1.08 6,570 6,870 6,120 3,280 21,320,000
11/06/2018 6,570 -0.03 ▼ -0.46 6,600 6,570 6,150 3,020 19,841,400
08/06/2018 6,600 0.20 ▲ 3.03 6,400 6,600 6,200 8,290 54,714,000
07/06/2018 6,400 0.34 ▲ 5.31 6,060 6,400 6,070 10,230 65,472,000
06/06/2018 6,060 -0.45 ▼ -7.43 6,510 6,600 6,060 4,040 24,482,400
05/06/2018 6,510 -0.09 ▼ -1.38 6,600 6,950 6,510 14,580 94,915,800
04/06/2018 6,600 0.40 ▲ 6.06 6,200 6,630 6,300 15,040 99,264,000
01/06/2018 6,200 -0.45 ▼ -7.26 6,650 7,000 6,200 15,940 98,828,000
31/05/2018 6,650 -0.05 ▼ -0.75 6,700 6,680 6,500 22,010 146,366,500
30/05/2018 6,700 0.19 ▲ 2.84 6,510 6,700 6,510 7,230 48,441,000
29/05/2018 6,510 -0.49 ▼ -7.53 7,000 7,400 6,510 14,050 91,465,500
28/05/2018 7,000 -0.49 ▼ -7.00 7,000 7,480 6,510 6,300 44,100,000
26/05/2018 7,000 -0.49 ▼ -7.00 7,000 7,330 6,510 5,930 41,510,000
25/05/2018 7,000 -0.49 ▼ -7.00 7,000 7,330 6,510 5,930 41,510,000
24/05/2018 7,000 0.30 ▲ 4.29 6,700 7,160 6,240 120 840,000
23/05/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 10 67,000
22/05/2018 6,700 -0.20 ▼ -2.99 6,900 6,800 6,700 750 5,025,000
21/05/2018 6,900 0.40 ▲ 5.80 6,500 6,900 6,900 10 69,000
18/05/2018 6,500 0.25 ▲ 3.85 6,500 6,750 6,500 18,960 123,240,000
17/05/2018 6,500 -0.38 ▼ -5.85 6,880 6,870 6,500 9,190 59,735,000
16/05/2018 6,880 -0.02 ▼ -0.29 6,900 6,880 6,500 15,030 103,406,400
15/05/2018 6,900 -0.05 ▼ -0.72 6,950 6,980 6,600 10,120 69,828,000
14/05/2018 6,950 -0.05 ▼ -0.72 7,000 7,000 6,900 5,960 41,422,000
10/05/2018 7,000 -0.20 ▼ -2.86 7,200 7,150 6,800 63,150 442,050,000
09/05/2018 7,200 0.15 ▲ 2.08 7,050 7,200 7,200 10 72,000
08/05/2018 7,050 0.05 ▲ 0.71 7,000 7,050 6,670 9,020 63,591,000
07/05/2018 7,000 0.05 ▲ 0.71 6,950 7,000 7,000 4,400 30,800,000
04/05/2018 6,950 0.17 ▲ 2.45 6,780 7,000 6,600 6,110 42,464,500
03/05/2018 6,780 -0.50 ▼ -7.37 7,280 7,000 6,780 13,450 91,191,000
02/05/2018 7,280 0.38 ▲ 5.22 6,900 7,280 7,000 1,020 7,425,600
27/04/2018 6,900 -0.10 ▼ -1.45 6,900 7,000 6,800 35,570 245,433,000
26/04/2018 6,900 0.10 ▲ 1.45 6,900 7,380 6,900 70,520 486,588,000
24/04/2018 6,900 -0.30 ▼ -4.35 7,200 7,340 6,900 63,800 440,220,000
23/04/2018 7,200 -0.15 ▼ -2.08 7,350 7,860 6,900 74,880 539,136,000
20/04/2018 7,350 -0.01 ▼ -0.14 7,350 7,370 6,840 57,070 419,464,500
19/04/2018 7,350 0.01 ▲ 0.14 7,340 7,360 7,350 26,780 196,833,000
18/04/2018 7,340 -0.55 ▼ -7.49 7,890 7,900 7,340 43,260 317,528,400
13/04/2018 7,500 -0.50 ▼ -6.67 8,000 8,000 7,450 5,690 42,675,000
12/04/2018 8,000 0.30 ▲ 3.75 7,700 8,000 7,300 3,040 24,320,000
11/04/2018 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 10 77,000
10/04/2018 7,700 -0.20 ▼ -2.60 7,900 7,700 7,350 10,000 77,000,000
09/04/2018 7,900 -0.50 ▼ -6.33 7,900 7,900 7,400 3,820 30,178,000
06/04/2018 7,900 0.40 ▲ 5.06 7,500 7,900 7,010 24,830 196,157,000
05/04/2018 7,500 -0.40 ▼ -5.33 7,500 7,500 7,100 11,820 88,650,000
04/04/2018 7,500 -0.52 ▼ -6.93 7,500 7,500 6,980 16,820 126,150,000
03/04/2018 7,500 -0.31 ▼ -4.13 7,810 7,500 7,270 20 150,000
02/04/2018 7,810 0.51 ▲ 6.53 7,300 7,810 7,810 2,500 19,525,000
30/03/2018 7,300 0.40 ▲ 5.48 6,900 7,300 6,500 200 1,460,000
29/03/2018 6,900 -0.30 ▼ -4.35 7,200 6,900 6,900 20 138,000
28/03/2018 7,200 0.30 ▲ 4.17 7,200 7,500 7,200 700 5,040,000
23/03/2018 7,200 -0.10 ▼ -1.39 7,300 7,350 6,790 7,510 54,072,000
22/03/2018 7,300 0.23 ▲ 3.15 7,070 7,300 6,580 7,210 52,633,000
21/03/2018 7,070 -0.53 ▼ -7.50 7,600 7,250 7,070 25,470 180,072,900
20/03/2018 7,600 -0.53 ▼ -6.97 7,600 7,600 7,070 9,340 70,984,000
16/03/2018 7,600 -0.15 ▼ -1.97 7,750 7,600 7,210 4,110 31,236,000
15/03/2018 7,750 -0.23 ▼ -2.97 7,980 7,980 7,430 7,850 60,837,500
14/03/2018 7,980 -0.02 ▼ -0.25 8,000 8,000 7,510 10,500 83,790,000
13/03/2018 8,000 0.20 ▲ 2.50 7,800 8,000 7,260 5,920 47,360,000
09/03/2018 7,800 -0.15 ▼ -1.92 7,950 7,890 7,400 5,510 42,978,000
08/03/2018 7,950 0.01 ▲ 0.13 7,940 7,950 7,390 2,920 23,214,000
07/03/2018 7,940 -0.06 ▼ -0.76 8,000 8,400 7,940 120 952,800
05/03/2018 8,000 0.15 ▲ 1.88 7,850 8,000 7,320 3,090 24,720,000
02/03/2018 7,850 0.15 ▲ 1.91 7,700 8,000 7,190 40,450 317,532,500
01/03/2018 7,700 -0.48 ▼ -6.23 8,180 7,900 7,700 70 539,000
28/02/2018 8,180 -0.61 ▼ -7.46 8,790 8,180 8,180 23,090 188,876,200
27/02/2018 8,800 0.24 ▲ 2.73 8,550 8,790 8,790 10 88,000
26/02/2018 8,550 -0.09 ▼ -1.05 8,640 8,900 8,040 1,850 15,817,500
23/02/2018 8,640 -0.01 ▼ -0.12 8,650 8,650 8,050 41,700 360,288,000
22/02/2018 8,650 -0.65 ▼ -7.51 9,300 8,660 8,650 4,240 36,676,000
21/02/2018 9,900 -0.64 ▼ -6.46 9,300 9,900 8,660 1,790 17,721,000
13/02/2018 9,300 -0.20 ▼ -2.15 9,500 9,300 9,150 16,500 153,450,000
12/02/2018 9,500 0.60 ▲ 6.32 8,900 9,500 9,500 350 3,325,000
07/02/2018 8,900 -0.10 ▼ -1.12 9,000 8,940 8,800 2,800 24,920,000
06/02/2018 8,370 -0.63 ▼ -7.53 9,000 0 0 10 83,700
04/02/2018 9,000 -0.10 ▼ -1.11 9,000 9,100 8,900 4,600 41,400,000
02/02/2018 9,000 -0.10 ▼ -1.11 9,000 9,100 8,900 4,600 41,400,000
01/02/2018 9,000 0.10 ▲ 1.11 8,900 9,000 8,800 4,200 37,800,000
31/01/2018 8,900 0.54 ▲ 6.07 8,360 8,900 7,780 540 4,806,000
30/01/2018 8,360 -0.54 ▼ -6.46 8,900 8,850 8,350 6,200 51,832,000
29/01/2018 8,900 -0.10 ▼ -1.12 9,000 8,900 8,380 2,170 19,313,000
26/01/2018 9,000 0.01 ▲ 0.11 8,990 9,000 8,410 10,420 93,780,000
25/01/2018 8,990 -0.40 ▼ -4.45 8,750 9,000 8,450 24,190 217,468,100
24/01/2018 10,500 1.11 ▲ 10.57 9,390 9,390 8,750 22,910 240,555,000
22/01/2018 9,390 -0.64 ▼ -6.82 9,390 9,390 8,750 15,030 141,131,700
19/01/2018 9,390 -0.01 ▼ -0.11 9,400 9,390 8,750 36,930 346,772,700
18/01/2018 9,400 -0.30 ▼ -3.19 9,700 9,400 9,030 63,800 599,720,000
17/01/2018 9,700 -0.20 ▼ -2.06 9,900 10,000 9,210 26,300 255,110,000
15/01/2018 9,900 -0.10 ▼ -1.01 10,000 9,900 9,300 4,810 47,619,000
12/01/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 30 300,000
11/01/2018 10,000 0.20 ▲ 2.00 9,800 10,000 9,800 3,500 35,000,000
10/01/2018 9,800 0.46 ▲ 4.69 9,340 9,900 8,720 6,210 60,858,000
09/01/2018 9,340 -0.66 ▼ -7.07 10,000 10,000 9,310 7,130 66,594,200
08/01/2018 10,000 -0.01 ▼ -0.10 10,000 10,000 9,500 12,320 123,200,000
05/01/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 6,200 62,000,000
04/01/2018 10,000 0.40 ▲ 4.00 9,600 10,000 9,990 13,310 133,100,000
03/01/2018 9,600 -0.40 ▼ -4.17 10,000 10,000 9,400 10,450 100,320,000
02/01/2018 10,000 -0.10 ▼ -1.00 10,100 10,100 9,600 7,460 74,600,000
29/12/2017 10,100 -0.10 ▼ -0.99 10,100 10,200 9,600 44,910 453,591,000
28/12/2017 10,100 -0.05 ▼ -0.50 10,100 10,100 10,000 2,120 21,412,000
27/12/2017 10,100 -0.10 ▼ -0.99 10,200 10,100 9,520 150 1,515,000
26/12/2017 10,200 0.10 ▲ 0.98 10,100 10,300 9,400 3,460 35,292,000
25/12/2017 9,010 0.42 ▲ 4.66 9,680 10,100 9,010 11,290 101,722,900
22/12/2017 9,680 -0.72 ▼ -7.44 10,400 9,720 9,680 13,300 128,744,000
21/12/2017 10,400 -0.30 ▼ -2.88 10,700 10,500 9,960 73,680 766,272,000
20/12/2017 10,700 -0.50 ▼ -4.67 10,700 10,700 10,000 1,770 18,939,000
19/12/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1,000 10,800,000
18/12/2017 10,400 -0.55 ▼ -5.29 10,950 10,400 10,400 4,980 51,792,000
15/12/2017 10,250 -0.75 ▼ -7.32 11,000 10,250 10,250 30 307,500
14/12/2017 11,100 0.30 ▲ 2.70 10,800 11,100 11,100 10 111,000
13/12/2017 9,800 -0.70 ▼ -7.14 10,500 9,800 9,800 10 98,000
12/12/2017 10,100 -0.25 ▼ -2.48 10,350 10,100 10,100 5,000 50,500,000
11/12/2017 10,350 -0.75 ▼ -7.25 11,100 11,000 10,350 30 310,500
08/12/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 5,000 56,000,000
07/12/2017 11,300 -0.20 ▼ -1.77 11,300 11,300 10,900 14,390 162,607,000
05/12/2017 11,400 0.20 ▲ 1.79 11,000 11,400 10,500 28,190 321,366,000
04/12/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 5,100 57,120,000
01/12/2017 11,200 0.00 ■■ 0.00 11,300 11,300 11,000 13,700 153,440,000
30/11/2017 11,200 0.10 ▲ 0.90 11,400 11,400 11,100 7,140 79,968,000
29/11/2017 11,100 0.15 ▲ 1.37 11,100 11,700 10,600 49,210 546,231,000
28/11/2017 10,950 0.25 ▲ 2.34 11,000 11,000 10,800 46,000 503,700,000
27/11/2017 10,700 0.20 ▲ 1.90 10,900 10,900 10,500 27,060 289,542,000
24/11/2017 10,500 0.00 ■■ 0.00 10,700 10,700 10,000 22,910 240,555,000
23/11/2017 10,500 -0.10 ▼ -0.94 10,500 10,600 10,000 22,140 232,470,000
22/11/2017 10,600 -0.10 ▼ -0.93 9,960 10,700 9,960 9,600 101,760,000
21/11/2017 10,700 0.55 ▲ 5.42 9,440 10,700 9,440 65,440 700,208,000
20/11/2017 10,150 -0.75 ▼ -6.88 10,150 10,450 10,150 34,980 355,047,000
17/11/2017 10,900 -0.30 ▼ -2.68 11,250 11,250 10,800 8,940 97,446,000
16/11/2017 11,200 0.00 ■■ 0.00 11,200 11,350 10,800 44,300 496,160,000
15/11/2017 11,200 0.30 ▲ 2.75 10,800 11,400 10,150 62,100 695,520,000
14/11/2017 10,900 0.15 ▲ 1.40 11,350 11,350 10,800 63,080 687,572,000
13/11/2017 10,750 0.70 ▲ 6.97 10,650 10,750 10,500 100,810 1,083,707,500
10/11/2017 10,050 0.65 ▲ 6.91 9,400 10,050 9,400 111,480 1,120,374,000
09/11/2017 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 31,750 298,450,000
08/11/2017 9,300 0.10 ▲ 1.09 9,000 9,300 8,800 24,060 223,758,000
07/11/2017 9,200 0.30 ▲ 3.37 8,900 9,300 8,900 49,000 450,800,000
06/11/2017 8,900 0.01 ▲ 0.11 8,900 8,980 8,510 25,020 222,678,000
03/11/2017 8,890 0.01 ▲ 0.11 8,920 8,980 8,800 60,670 539,356,300
02/11/2017 8,880 0.38 ▲ 4.47 8,850 8,900 8,500 41,030 364,346,400
01/11/2017 8,500 0.32 ▲ 3.91 8,110 8,600 8,110 50,500 429,250,000
31/10/2017 8,180 0.47 ▲ 6.10 8,000 8,190 7,720 33,390 273,130,200
30/10/2017 7,710 -0.39 ▼ -4.81 8,000 8,200 7,700 18,240 140,630,400
27/10/2017 8,100 0.50 ▲ 6.58 7,900 8,100 7,450 54,200 439,020,000
26/10/2017 7,600 0.20 ▲ 2.70 7,400 7,600 7,300 22,960 174,496,000
25/10/2017 7,400 0.20 ▲ 2.78 7,700 7,700 7,300 10,710 79,254,000
24/10/2017 7,200 0.10 ▲ 1.41 7,200 7,400 7,100 27,850 200,520,000
23/10/2017 7,100 -0.10 ▼ -1.39 7,300 7,400 7,100 11,010 78,171,000
20/10/2017 7,200 0.20 ▲ 2.86 7,200 7,200 7,100 25,850 186,120,000
19/10/2017 7,000 0.00 ■■ 0.00 6,600 7,000 6,510 55,290 387,030,000
18/10/2017 7,000 -0.40 ▼ -5.41 7,400 7,800 6,890 70,030 490,210,000
17/10/2017 7,400 -0.32 ▼ -4.15 7,900 7,900 7,400 15,990 118,326,000
16/10/2017 7,720 0.00 ■■ 0.00 7,740 7,740 7,720 1,810 13,973,200
13/10/2017 7,720 0.00 ■■ 0.00 7,970 7,970 7,700 10,300 79,516,000
12/10/2017 7,720 0.02 ▲ 0.26 7,720 7,720 7,720 1,100 8,492,000
11/10/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 1,100 8,470,000
10/10/2017 7,700 0.25 ▲ 3.36 7,800 7,800 7,700 14,760 113,652,000
09/10/2017 7,450 -0.55 ▼ -6.88 7,450 7,900 7,450 1,930 14,378,500
06/10/2017 8,000 0.15 ▲ 1.91 8,000 8,000 8,000 3,080 24,640,000
05/10/2017 7,850 0.09 ▲ 1.16 8,000 8,300 7,850 600 4,710,000
04/10/2017 7,760 -0.02 ▼ -0.26 7,750 7,760 7,750 2,000 15,520,000
03/10/2017 7,780 0.47 ▲ 6.43 7,810 7,810 6,810 8,110 63,095,800
02/10/2017 7,310 -0.54 ▼ -6.88 7,850 7,850 7,310 290 2,119,900
29/09/2017 7,850 0.45 ▲ 6.08 7,910 7,910 7,850 80 628,000
28/09/2017 7,400 -0.50 ▼ -6.33 7,890 7,900 7,400 12,320 91,168,000
27/09/2017 7,900 -0.10 ▼ -1.25 8,000 8,000 7,500 2,120 16,748,000
26/09/2017 8,000 0.00 ■■ 0.00 8,000 8,000 7,500 6,050 48,400,000
25/09/2017 8,000 0.00 ■■ 0.00 7,450 8,000 7,450 15,030 120,240,000
22/09/2017 8,000 -0.19 ▼ -2.32 7,800 8,180 7,620 6,990 55,920,000
21/09/2017 8,190 0.19 ▲ 2.38 8,000 8,300 7,500 5,070 41,523,300
20/09/2017 8,000 0.00 ■■ 0.00 8,200 8,200 7,440 11,560 92,480,000
19/09/2017 8,000 0.21 ▲ 2.70 8,100 8,100 7,300 7,230 57,840,000
18/09/2017 7,790 0.49 ▲ 6.71 7,370 7,790 7,370 30,230 235,491,700
15/09/2017 7,300 0.10 ▲ 1.39 7,200 7,400 7,200 42,860 312,878,000
14/09/2017 7,200 0.00 ■■ 0.00 6,920 7,300 6,920 6,600 47,520,000
13/09/2017 7,200 0.10 ▲ 1.41 7,100 7,200 6,900 44,520 320,544,000
12/09/2017 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 29,750 211,225,000
11/09/2017 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 6,760 47,320,000
08/09/2017 7,000 0.10 ▲ 1.45 6,700 7,050 6,700 37,670 263,690,000
07/09/2017 6,900 -0.10 ▼ -1.43 6,700 7,000 6,700 10,140 69,966,000
06/09/2017 7,000 0.40 ▲ 6.06 6,510 7,000 6,500 11,490 80,430,000
05/09/2017 6,600 -0.33 ▼ -4.76 6,930 6,930 6,600 4,090 26,994,000
01/09/2017 6,930 -0.52 ▼ -6.98 7,000 7,440 6,930 8,610 59,667,300
31/08/2017 7,450 0.35 ▲ 4.93 6,620 7,450 6,610 40,000 298,000,000
30/08/2017 7,100 -0.10 ▼ -1.39 6,710 7,100 6,700 41,610 295,431,000
29/08/2017 7,200 0.00 ■■ 0.00 6,800 7,200 6,700 19,600 141,120,000
28/08/2017 7,200 0.10 ▲ 1.41 7,100 7,200 6,610 16,950 122,040,000
25/08/2017 7,100 0.00 ■■ 0.00 6,610 7,100 6,610 3,760 26,696,000
24/08/2017 7,100 0.00 ■■ 0.00 6,700 7,100 6,650 8,240 58,504,000
23/08/2017 7,100 -0.10 ▼ -1.39 6,700 7,100 6,700 5,070 35,997,000
22/08/2017 7,200 0.11 ▲ 1.55 6,600 7,300 6,600 7,030 50,616,000
21/08/2017 7,090 0.34 ▲ 5.04 6,300 7,200 6,300 5,880 41,689,200
18/08/2017 6,750 -0.49 ▼ -6.77 6,740 7,200 6,740 3,520 23,760,000
17/08/2017 7,240 -0.06 ▼ -0.82 6,790 7,250 6,790 2,150 15,566,000
16/08/2017 7,300 0.10 ▲ 1.39 7,200 7,390 7,100 2,040 14,892,000
15/08/2017 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 80 576,000
14/08/2017 7,000 0.20 ▲ 2.94 6,800 7,230 6,350 12,600 88,200,000
11/08/2017 6,800 -0.50 ▼ -6.85 7,810 7,810 6,800 32,700 222,360,000
10/08/2017 7,300 0.12 ▲ 1.67 7,180 7,600 6,800 46,610 340,253,000
09/08/2017 7,180 -0.51 ▼ -6.63 7,690 7,690 7,180 79,170 568,440,600
08/08/2017 7,690 -0.01 ▼ -0.13 7,690 7,710 7,290 181,330 1,394,427,700
07/08/2017 7,700 0.08 ▲ 1.05 7,620 7,990 7,620 51,690 398,013,000
04/08/2017 7,620 0.49 ▲ 6.87 7,620 7,620 7,620 118,470 902,741,400
03/08/2017 7,130 0.46 ▲ 6.90 6,510 7,130 6,510 132,910 947,648,300
02/08/2017 6,670 -0.48 ▼ -6.71 6,670 7,100 6,650 120,850 806,069,500
01/08/2017 7,150 0.15 ▲ 2.14 6,900 7,200 6,800 34,460 246,389,000
31/07/2017 7,000 -0.22 ▼ -3.05 6,770 7,500 6,770 24,090 168,630,000
28/07/2017 7,220 -0.31 ▼ -4.12 7,530 7,800 7,010 10,460 75,521,200
27/07/2017 7,530 0.33 ▲ 4.58 7,200 7,700 7,200 39,520 297,585,600
26/07/2017 7,200 0.28 ▲ 4.05 6,920 7,400 6,440 24,500 176,400,000
25/07/2017 6,920 -0.52 ▼ -6.99 7,000 7,350 6,920 13,870 95,980,400
24/07/2017 7,440 -0.56 ▼ -7.00 8,100 8,100 7,440 37,250 277,140,000
21/07/2017 8,000 0.00 ■■ 0.00 8,200 8,200 7,800 13,090 104,720,000
20/07/2017 8,000 0.30 ▲ 3.90 7,900 8,200 7,700 20,630 165,040,000
19/07/2017 7,700 -0.10 ▼ -1.28 7,700 8,000 7,700 26,090 200,893,000
18/07/2017 7,800 0.15 ▲ 1.96 7,900 7,990 7,130 65,550 511,290,000
17/07/2017 7,650 0.04 ▲ 0.53 7,610 8,000 7,610 17,140 131,121,000
14/07/2017 7,610 -0.37 ▼ -4.64 7,430 8,450 7,430 63,690 484,680,900
13/07/2017 7,980 -0.60 ▼ -6.99 8,500 8,500 7,980 32,300 257,754,000
12/07/2017 8,580 0.13 ▲ 1.54 8,840 8,840 8,000 23,900 205,062,000
11/07/2017 8,450 0.14 ▲ 1.68 7,890 8,500 7,890 96,950 819,227,500
10/07/2017 8,310 -0.59 ▼ -6.63 8,900 8,900 8,290 83,420 693,220,200
07/07/2017 8,900 0.30 ▲ 3.49 8,200 9,200 8,020 103,310 919,459,000
06/07/2017 8,600 0.00 ■■ 0.00 8,600 9,000 8,420 113,800 978,680,000
05/07/2017 8,600 0.02 ▲ 0.23 8,580 9,100 8,580 49,340 424,324,000
04/07/2017 8,580 0.56 ▲ 6.98 8,580 8,580 7,500 264,860 2,272,498,800
03/07/2017 8,020 0.52 ▲ 6.93 8,020 8,020 8,020 188,170 1,509,123,400
30/06/2017 7,500 0.49 ▲ 6.99 7,500 7,500 7,500 43,970 329,775,000
29/06/2017 7,010 0.45 ▲ 6.86 7,000 7,010 7,000 23,580 165,295,800
28/06/2017 6,560 -0.49 ▼ -6.95 6,560 6,920 6,560 272,570 1,788,059,200
27/06/2017 7,050 -0.52 ▼ -6.87 7,110 7,400 7,050 296,370 2,089,408,500
26/06/2017 7,570 -0.53 ▼ -6.54 8,100 8,100 7,540 173,660 1,314,606,200
23/06/2017 8,100 0.10 ▲ 1.25 7,500 8,100 7,440 231,130 1,872,153,000
22/06/2017 8,000 0.37 ▲ 4.85 8,000 8,130 7,200 191,510 1,532,080,000
21/06/2017 7,630 0.49 ▲ 6.86 7,630 7,630 6,650 413,260 3,153,173,800
20/06/2017 7,140 0.46 ▲ 6.89 7,140 7,140 7,140 49,220 351,430,800
19/06/2017 6,680 0.43 ▲ 6.88 6,680 6,680 6,680 31,060 207,480,800
16/06/2017 6,250 0.40 ▲ 6.84 6,250 6,250 6,250 79,410 496,312,500
15/06/2017 5,850 0.38 ▲ 6.95 5,850 5,850 5,850 3,050 17,842,500
14/06/2017 5,470 0.35 ▲ 6.84 5,470 5,470 5,470 26,300 143,861,000
13/06/2017 5,120 0.33 ▲ 6.89 5,120 5,120 5,120 161,460 826,675,200
12/06/2017 4,790 0.31 ▲ 6.92 4,790 4,790 4,790 15,890 76,113,100
09/06/2017 4,480 0.29 ▲ 6.92 4,150 4,480 4,150 122,940 550,771,200
08/06/2017 4,190 0.16 ▲ 3.97 4,190 4,250 4,150 57,570 241,218,300
07/06/2017 4,030 0.04 ▲ 1.00 3,960 4,200 3,950 68,380 275,571,400
06/06/2017 3,990 -0.21 ▼ -5.00 4,200 4,200 3,990 197,310 787,266,900
05/06/2017 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 100,140 420,588,000
02/06/2017 4,000 0.02 ▲ 0.50 4,190 4,190 4,000 93,380 373,520,000
01/06/2017 3,980 -0.22 ▼ -5.24 4,000 4,470 3,950 99,860 397,442,800
31/05/2017 4,200 -0.05 ▼ -1.18 4,540 4,540 3,960 131,860 553,812,000
30/05/2017 4,250 0.08 ▲ 1.92 4,170 4,460 3,880 169,000 718,250,000
29/05/2017 4,170 0.27 ▲ 6.92 4,170 4,170 3,960 217,420 906,641,400
26/05/2017 3,900 0.25 ▲ 6.85 3,900 3,900 3,800 112,080 437,112,000
25/05/2017 3,650 -0.12 ▼ -3.18 3,570 4,030 3,570 51,830 189,179,500
24/05/2017 3,770 -0.02 ▼ -0.53 4,050 4,050 3,530 316,310 1,192,488,700
23/05/2017 3,790 0.24 ▲ 6.76 3,790 3,790 3,790 29,560 112,032,400
22/05/2017 3,550 0.23 ▲ 6.93 3,550 3,550 3,550 3,150 11,182,500
19/05/2017 3,320 0.21 ▲ 6.75 3,320 3,320 3,320 46,030 152,819,600
18/05/2017 3,110 0.20 ▲ 6.87 3,110 3,110 3,110 1,130 3,514,300
17/05/2017 2,910 0.19 ▲ 6.99 2,910 2,910 2,910 66,470 193,427,700
16/05/2017 2,720 0.17 ▲ 6.67 2,600 2,720 2,410 152,940 415,996,800
15/05/2017 2,550 -0.05 ▼ -1.92 2,580 2,600 2,500 40,220 102,561,000
09/05/2017 2,470 0.16 ▲ 6.93 2,310 2,470 2,310 64,630 159,636,100
08/05/2017 2,310 -0.04 ▼ -1.70 2,350 2,390 2,240 37,420 86,440,200
05/05/2017 2,350 0.03 ▲ 1.29 2,200 2,390 2,200 54,060 127,041,000
04/05/2017 2,320 0.10 ▲ 4.50 2,230 2,320 2,220 24,130 55,981,600
03/05/2017 2,220 -0.12 ▼ -5.13 2,330 2,350 2,210 18,220 40,448,400
28/04/2017 2,340 -0.01 ▼ -0.43 2,340 2,340 2,210 18,940 44,319,600
27/04/2017 2,350 0.00 ■■ 0.00 2,350 2,350 2,270 38,700 90,945,000
26/04/2017 2,350 0.00 ■■ 0.00 2,350 2,350 2,250 6,940 16,309,000
25/04/2017 2,350 0.02 ▲ 0.86 2,350 2,380 2,250 39,000 91,650,000
24/04/2017 2,330 0.08 ▲ 3.56 2,370 2,370 2,250 16,090 37,489,700
21/04/2017 2,250 -0.05 ▼ -2.17 2,380 2,380 2,250 6,610 14,872,500
20/04/2017 2,300 -0.07 ▼ -2.95 2,350 2,350 2,250 9,990 22,977,000
19/04/2017 2,370 0.02 ▲ 0.85 2,310 2,370 2,300 8,290 19,647,300
18/04/2017 2,350 0.05 ▲ 2.17 2,300 2,390 2,300 49,030 115,220,500
17/04/2017 2,300 -0.07 ▼ -2.95 2,400 2,400 2,300 59,630 137,149,000
14/04/2017 2,370 -0.02 ▼ -0.84 2,310 2,390 2,270 67,610 160,235,700
13/04/2017 2,390 -0.09 ▼ -3.63 2,480 2,580 2,350 56,860 135,895,400
12/04/2017 2,480 -0.10 ▼ -3.88 2,450 2,480 2,400 222,890 552,767,200
11/04/2017 2,580 0.12 ▲ 4.88 2,580 2,580 2,400 48,460 125,026,800
10/04/2017 2,460 0.16 ▲ 6.96 2,460 2,460 2,460 132,450 325,827,000
07/04/2017 2,300 -0.15 ▼ -6.12 2,290 2,430 2,280 61,710 141,933,000
05/04/2017 2,450 0.09 ▲ 3.81 2,360 2,450 2,360 28,650 70,192,500
04/04/2017 2,360 -0.14 ▼ -5.60 2,360 2,500 2,360 56,000 132,160,000
03/04/2017 2,500 -0.10 ▼ -3.85 2,600 2,600 2,430 74,270 185,675,000
31/03/2017 2,600 -0.02 ▼ -0.76 2,440 2,610 2,440 160,350 416,910,000
30/03/2017 2,620 -0.09 ▼ -3.32 2,620 2,760 2,610 78,760 206,351,200
29/03/2017 2,710 0.17 ▲ 6.69 2,680 2,710 2,540 161,140 436,689,400
28/03/2017 2,540 0.16 ▲ 6.72 2,230 2,540 2,230 152,540 387,451,600
27/03/2017 2,380 -0.17 ▼ -6.67 2,710 2,710 2,380 487,260 1,159,678,800
24/03/2017 2,550 0.16 ▲ 6.69 2,550 2,550 2,550 136,070 346,978,500
23/03/2017 2,390 0.15 ▲ 6.70 2,390 2,390 2,390 52,650 125,833,500
22/03/2017 2,240 0.14 ▲ 6.67 2,240 2,240 2,240 387,600 868,224,000
21/03/2017 2,100 0.13 ▲ 6.60 2,100 2,100 2,090 168,920 354,732,000
20/03/2017 1,970 0.12 ▲ 6.49 1,860 1,970 1,860 62,750 123,617,500
17/03/2017 1,850 -0.13 ▼ -6.57 1,960 1,960 1,850 313,800 580,530,000
16/03/2017 1,980 -0.07 ▼ -3.41 2,050 2,050 1,910 165,730 328,145,400
15/03/2017 2,050 -0.01 ▼ -0.49 2,140 2,140 1,930 48,100 98,605,000
14/03/2017 2,060 -0.08 ▼ -3.74 2,190 2,190 2,000 245,160 505,029,600
13/03/2017 2,140 -0.16 ▼ -6.96 2,150 2,270 2,140 879,890 1,882,964,600
10/03/2017 2,300 0.06 ▲ 2.68 2,250 2,350 2,200 81,610 187,703,000
09/03/2017 2,240 -0.16 ▼ -6.67 2,260 2,360 2,240 130,340 291,961,600
08/03/2017 2,400 -0.18 ▼ -6.98 2,550 2,580 2,400 97,370 233,688,000
07/03/2017 2,580 0.02 ▲ 0.78 2,560 2,690 2,560 3,910 10,087,800
06/03/2017 2,560 -0.08 ▼ -3.03 2,640 2,640 2,560 23,480 60,108,800
03/03/2017 2,640 -0.18 ▼ -6.38 2,640 2,640 2,630 10,640 28,089,600
02/03/2017 2,820 0.05 ▲ 1.81 2,770 2,820 2,600 1,120 3,158,400
01/03/2017 2,770 0.04 ▲ 1.47 2,770 2,770 2,600 26,210 72,601,700
28/02/2017 2,730 0.13 ▲ 5.00 2,700 2,730 2,700 26,110 71,280,300
27/02/2017 2,600 -0.17 ▼ -6.14 2,770 2,770 2,600 20,030 52,078,000
24/02/2017 2,770 0.00 ■■ 0.00 2,770 2,770 2,770 0 0
23/02/2017 2,770 0.06 ▲ 2.21 2,890 2,890 2,770 1,490 4,127,300
22/02/2017 2,710 -0.01 ▼ -0.37 2,890 2,910 2,700 23,380 63,359,800
21/02/2017 2,720 -0.05 ▼ -1.81 2,770 2,950 2,720 580 1,577,600
20/02/2017 2,770 0.00 ■■ 0.00 2,800 2,960 2,770 21,490 59,527,300
17/02/2017 2,770 -0.20 ▼ -6.73 2,770 2,890 2,770 3,820 10,581,400
16/02/2017 2,970 0.19 ▲ 6.83 2,780 2,970 2,650 12,720 37,778,400
15/02/2017 2,780 0.00 ■■ 0.00 2,780 2,780 2,640 9,350 25,993,000
14/02/2017 2,780 0.13 ▲ 4.91 2,660 2,780 2,650 2,220 6,171,600
13/02/2017 2,650 -0.14 ▼ -5.02 2,980 2,980 2,650 6,730 17,834,500
10/02/2017 2,790 -0.20 ▼ -6.69 2,990 2,990 2,790 1,160 3,236,400
09/02/2017 2,990 0.09 ▲ 3.10 2,900 3,100 2,880 4,560 13,634,400
08/02/2017 2,900 0.13 ▲ 4.69 2,930 2,930 2,800 3,350 9,715,000
07/02/2017 2,770 0.05 ▲ 1.84 2,770 2,770 2,650 26,230 72,657,100
06/02/2017 2,720 0.16 ▲ 6.25 2,700 2,720 2,700 530 1,441,600
03/02/2017 2,560 -0.13 ▼ -4.83 2,690 2,870 2,560 9,240 23,654,400
02/02/2017 2,690 0.14 ▲ 5.49 2,700 2,720 2,690 37,090 99,772,100
25/01/2017 2,550 -0.17 ▼ -6.25 2,550 2,550 2,550 80 204,000
24/01/2017 2,720 0.17 ▲ 6.67 2,550 2,720 2,550 4,330 11,777,600
23/01/2017 2,550 -0.12 ▼ -4.49 2,640 2,650 2,550 10,070 25,678,500
20/01/2017 2,670 0.07 ▲ 2.69 2,670 2,670 2,670 50 133,500
19/01/2017 2,600 -0.04 ▼ -1.52 2,600 2,600 2,600 100 260,000
18/01/2017 2,640 -0.01 ▼ -0.38 2,690 2,690 2,640 4,840 12,777,600
17/01/2017 2,650 0.09 ▲ 3.52 2,650 2,730 2,570 3,540 9,381,000
16/01/2017 2,560 0.01 ▲ 0.39 2,600 2,710 2,550 10,980 28,108,800
13/01/2017 2,550 -0.13 ▼ -4.85 2,700 2,700 2,510 2,640 6,732,000
12/01/2017 2,680 0.16 ▲ 6.35 2,690 2,690 2,530 19,980 53,546,400
11/01/2017 2,520 0.16 ▲ 6.78 2,520 2,520 2,510 3,460 8,719,200
10/01/2017 2,360 -0.15 ▼ -5.98 2,400 2,680 2,350 93,130 219,786,800
09/01/2017 2,510 -0.06 ▼ -2.33 2,590 2,590 2,500 2,810 7,053,100
06/01/2017 2,570 -0.01 ▼ -0.39 2,760 2,760 2,450 8,470 21,767,900
05/01/2017 2,580 -0.19 ▼ -6.86 2,780 2,780 2,580 5,100 13,158,000
04/01/2017 2,770 0.18 ▲ 6.95 2,770 2,770 2,770 10 27,700
03/01/2017 2,590 -0.04 ▼ -1.52 2,570 2,650 2,570 510 1,320,900
30/12/2016 2,630 0.06 ▲ 2.33 2,630 2,630 2,630 20 52,600
29/12/2016 2,570 0.01 ▲ 0.39 2,570 2,570 2,510 16,600 42,662,000
28/12/2016 2,560 0.01 ▲ 0.39 2,550 2,560 2,500 25,770 65,971,200
27/12/2016 2,550 -0.03 ▼ -1.16 2,680 2,680 2,500 15,010 38,275,500
26/12/2016 2,580 -0.07 ▼ -2.64 2,600 2,650 2,520 86,510 223,195,800
23/12/2016 2,650 0.15 ▲ 6.00 2,650 2,650 2,500 7,880 20,882,000
22/12/2016 2,500 0.00 ■■ 0.00 2,500 2,550 2,500 14,990 37,475,000
21/12/2016 2,500 0.00 ■■ 0.00 2,510 2,510 2,500 9,390 23,475,000
20/12/2016 2,500 0.00 ■■ 0.00 2,540 2,600 2,500 16,810 42,025,000
19/12/2016 2,500 0.00 ■■ 0.00 2,540 2,540 2,500 16,500 41,250,000
16/12/2016 2,500 0.01 ▲ 0.40 2,500 2,500 2,320 11,430 28,575,000
15/12/2016 2,490 -0.11 ▼ -4.23 2,580 2,600 2,420 22,730 56,597,700
14/12/2016 2,600 -0.02 ▼ -0.76 2,700 2,700 2,440 19,910 51,766,000
13/12/2016 2,620 0.01 ▲ 0.38 2,630 2,630 2,440 12,240 32,068,800
12/12/2016 2,610 -0.19 ▼ -6.79 2,750 2,750 2,610 14,750 38,497,500
09/12/2016 2,800 0.05 ▲ 1.82 2,650 2,800 2,600 8,200 22,960,000
08/12/2016 2,750 -0.08 ▼ -2.83 2,900 2,900 2,640 16,780 46,145,000
07/12/2016 2,830 0.18 ▲ 6.79 2,750 2,830 2,600 13,600 38,488,000
06/12/2016 2,650 0.05 ▲ 1.92 2,650 2,700 2,600 9,010 23,876,500
05/12/2016 2,600 0.00 ■■ 0.00 2,430 2,780 2,430 3,490 9,074,000
02/12/2016 2,600 -0.10 ▼ -3.70 2,600 2,600 2,520 15,590 40,534,000
01/12/2016 2,700 0.00 ■■ 0.00 2,700 2,880 2,600 11,300 30,510,000
30/11/2016 2,700 -0.04 ▼ -1.46 2,740 2,740 2,580 4,460 12,042,000
29/11/2016 2,740 -0.06 ▼ -2.14 2,800 2,800 2,610 31,050 85,077,000
28/11/2016 2,800 -0.04 ▼ -1.41 2,800 2,830 2,800 41,020 114,856,000
25/11/2016 2,840 0.04 ▲ 1.43 2,800 2,850 2,800 13,240 37,601,600
24/11/2016 2,800 -0.09 ▼ -3.11 3,090 3,090 2,800 159,150 445,620,000
23/11/2016 2,890 0.18 ▲ 6.64 2,890 2,890 2,890 31,800 91,902,000
22/11/2016 2,710 0.17 ▲ 6.69 2,710 2,710 2,710 21,850 59,213,500
21/11/2016 2,540 0.16 ▲ 6.72 2,540 2,540 2,540 43,890 111,480,600
18/11/2016 2,380 0.07 ▲ 3.03 2,390 2,390 2,150 2,360 5,616,800
17/11/2016 2,310 -0.17 ▼ -6.85 2,310 2,310 2,310 10 23,100
16/11/2016 2,480 0.00 ■■ 0.00 2,310 2,480 2,310 7,160 17,756,800
15/11/2016 2,480 -0.18 ▼ -6.77 2,500 2,500 2,480 13,850 34,348,000
14/11/2016 2,660 -0.19 ▼ -6.67 2,660 2,660 2,660 130 345,800
11/11/2016 2,850 -0.01 ▼ -0.35 2,660 2,850 2,660 1,360 3,876,000
10/11/2016 2,860 0.00 ■■ 0.00 2,860 2,860 2,860 0 0
09/11/2016 2,860 0.16 ▲ 5.93 2,880 2,880 2,860 30 85,800
08/11/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
07/11/2016 2,700 -0.20 ▼ -6.90 2,710 2,710 2,700 1,010 2,727,000
04/11/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
03/11/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
02/11/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 30 87,000
01/11/2016 2,900 0.01 ▲ 0.35 2,950 2,950 2,890 25,590 74,211,000
31/10/2016 2,890 0.14 ▲ 5.09 2,800 2,890 2,800 7,750 22,397,500
28/10/2016 2,750 0.01 ▲ 0.36 2,750 2,750 2,750 100 275,000
27/10/2016 2,740 0.04 ▲ 1.48 2,600 2,750 2,600 100 274,000
26/10/2016 2,700 0.10 ▲ 3.85 2,580 2,700 2,550 3,080 8,316,000
25/10/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10 26,000
24/10/2016 2,600 0.01 ▲ 0.39 2,600 2,600 2,600 640 1,664,000
21/10/2016 2,590 0.00 ■■ 0.00 2,590 2,590 2,590 20 51,800
20/10/2016 2,590 -0.01 ▼ -0.38 2,590 2,590 2,590 10 25,900
19/10/2016 2,600 0.00 ■■ 0.00 2,590 2,600 2,430 10,500 27,300,000
18/10/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 530 1,378,000
17/10/2016 2,600 0.00 ■■ 0.00 2,700 2,700 2,600 2,700 7,020,000
14/10/2016 2,600 0.00 ■■ 0.00 2,700 2,700 2,430 4,310 11,206,000
13/10/2016 2,600 0.01 ▲ 0.39 2,600 2,700 2,600 3,400 8,840,000
12/10/2016 2,590 -0.01 ▼ -0.38 2,500 2,600 2,500 9,720 25,174,800
11/10/2016 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 2,030 5,278,000
10/10/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
07/10/2016 2,700 -0.10 ▼ -3.57 2,700 2,700 2,650 620 1,674,000
06/10/2016 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 2,230 6,244,000
05/10/2016 2,800 0.00 ■■ 0.00 2,700 2,800 2,620 3,100 8,680,000
04/10/2016 2,800 -0.20 ▼ -6.67 3,000 3,000 2,800 10,360 29,008,000
03/10/2016 3,000 0.00 ■■ 0.00 3,100 3,100 2,800 8,040 24,120,000
30/09/2016 3,000 0.00 ■■ 0.00 2,800 3,000 2,800 35,010 105,030,000
29/09/2016 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 20 60,000
28/09/2016 3,200 -0.04 ▼ -1.23 3,200 3,200 3,200 10 32,000
27/09/2016 3,240 -0.01 ▼ -0.31 3,250 3,250 3,240 20 64,800
26/09/2016 3,250 0.00 ■■ 0.00 3,250 3,250 3,250 10 32,500
23/09/2016 3,250 -0.23 ▼ -6.61 3,250 3,250 3,250 70 227,500
22/09/2016 3,480 0.00 ■■ 0.00 3,480 3,480 3,480 0 0
21/09/2016 3,480 -0.26 ▼ -6.95 3,800 3,800 3,480 240 835,200
20/09/2016 3,740 0.24 ▲ 6.86 3,500 3,740 3,500 790 2,954,600
19/09/2016 3,500 0.19 ▲ 5.74 3,300 3,500 3,300 110 385,000
16/09/2016 3,310 0.21 ▲ 6.77 2,890 3,310 2,890 3,150 10,426,500
15/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 20 62,000
14/09/2016 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 20 62,000
13/09/2016 3,000 0.10 ▲ 3.45 2,700 3,000 2,700 2,850 8,550,000
12/09/2016 2,900 -0.20 ▼ -6.45 3,000 3,000 2,900 3,000 8,700,000
09/09/2016 3,100 -0.10 ▼ -3.12 3,000 3,100 3,000 5,630 17,453,000
08/09/2016 3,200 0.00 ■■ 0.00 3,100 3,200 3,000 3,890 12,448,000
07/09/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 26,610 85,152,000
06/09/2016 3,200 0.00 ■■ 0.00 3,400 3,400 3,200 2,100 6,720,000
05/09/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
01/09/2016 3,200 -0.20 ▼ -5.88 3,400 3,400 3,200 2,020 6,464,000
31/08/2016 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 34,480 117,232,000
30/08/2016 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 20 68,000
29/08/2016 3,500 -0.10 ▼ -2.78 3,800 3,800 3,500 2,070 7,245,000
26/08/2016 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 520 1,872,000
25/08/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
24/08/2016 3,700 0.00 ■■ 0.00 3,500 3,700 3,500 40 148,000
23/08/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
22/08/2016 3,700 -0.10 ▼ -2.63 3,600 3,700 3,600 180 666,000
19/08/2016 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 470 1,786,000
18/08/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 40 152,000
17/08/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 10 38,000
16/08/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 40 152,000
15/08/2016 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 250 950,000
12/08/2016 4,000 -0.10 ▼ -2.44 3,900 4,000 3,900 50 200,000
11/08/2016 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 500 2,050,000
10/08/2016 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 11,410 45,640,000
09/08/2016 3,900 0.20 ▲ 5.41 3,700 3,900 3,700 6,540 25,506,000
08/08/2016 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 30 111,000
05/08/2016 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 10 36,000
04/08/2016 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 310 1,054,000
03/08/2016 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 1,720 5,848,000
02/08/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 2,920 9,928,000
01/08/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 1,000 3,400,000
29/07/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
28/07/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 7,010 23,834,000
27/07/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 2,730 9,282,000
26/07/2016 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 15,520 52,768,000
25/07/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 50 170,000
22/07/2016 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 7,000 23,800,000
21/07/2016 3,500 -0.20 ▼ -5.41 3,700 3,700 3,500 2,300 8,050,000
20/07/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 10 37,000
19/07/2016 3,700 0.00 ■■ 0.00 3,600 3,700 3,500 1,630 6,031,000
18/07/2016 3,700 -0.10 ▼ -2.63 3,700 3,700 3,600 1,750 6,475,000
15/07/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 6,110 23,218,000
14/07/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 36,070 137,066,000
13/07/2016 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 9,600 36,480,000
12/07/2016 3,800 -0.10 ▼ -2.56 3,900 3,900 3,700 7,460 28,348,000
11/07/2016 3,900 -0.10 ▼ -2.50 3,800 3,900 3,800 7,120 27,768,000
08/07/2016 4,000 -0.10 ▼ -2.44 3,900 4,000 3,900 110 440,000
07/07/2016 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 10,220 41,902,000
06/07/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
05/07/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
04/07/2016 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 810 3,321,000
01/07/2016 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 1,200 4,920,000
30/06/2016 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 3,010 12,341,000
29/06/2016 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 20,770 85,157,000
28/06/2016 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 2,010 8,241,000
27/06/2016 4,100 0.20 ▲ 5.13 3,700 4,100 3,700 140 574,000
24/06/2016 3,900 -0.20 ▼ -4.88 3,900 4,100 3,900 3,120 12,168,000
23/06/2016 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 6,010 24,641,000
22/06/2016 4,100 0.20 ▲ 5.13 3,700 4,100 3,700 13,110 53,751,000
21/06/2016 3,900 -0.20 ▼ -4.88 3,900 4,000 3,900 8,800 34,320,000
20/06/2016 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 6,310 25,871,000
17/06/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
16/06/2016 4,100 0.10 ▲ 2.50 3,800 4,100 3,800 1,110 4,551,000
15/06/2016 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 710 2,840,000
14/06/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
13/06/2016 4,100 0.00 ■■ 0.00 4,100 4,200 3,900 11,350 46,535,000
10/06/2016 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 120 492,000
09/06/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 3,630 15,246,000
08/06/2016 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 8,600 36,120,000
07/06/2016 4,000 -0.30 ▼ -6.98 4,300 4,300 4,000 500 2,000,000
06/06/2016 4,300 0.20 ▲ 4.88 4,100 4,300 4,100 24,980 107,414,000
03/06/2016 4,100 0.10 ▲ 2.50 3,800 4,200 3,800 18,200 74,620,000
02/06/2016 4,000 -0.30 ▼ -6.98 4,000 4,000 4,000 660 2,640,000
01/06/2016 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 6,390 27,477,000
31/05/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
30/05/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
27/05/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
26/05/2016 4,300 0.20 ▲ 4.88 3,900 4,300 3,900 2,830 12,169,000
25/05/2016 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 400 1,640,000
24/05/2016 4,200 0.10 ▲ 2.44 3,900 4,200 3,900 6,220 26,124,000
23/05/2016 4,100 0.10 ▲ 2.50 3,800 4,100 3,800 930 3,813,000
20/05/2016 4,000 -0.30 ▼ -6.98 4,300 4,300 4,000 2,030 8,120,000
19/05/2016 4,300 -0.30 ▼ -6.52 4,300 4,300 4,300 610 2,623,000
18/05/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
17/05/2016 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 10 46,000
16/05/2016 4,300 0.20 ▲ 4.88 3,900 4,300 3,900 4,460 19,178,000
13/05/2016 4,100 -0.30 ▼ -6.82 4,100 4,100 4,100 10 41,000
12/05/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
11/05/2016 4,400 0.00 ■■ 0.00 4,100 4,400 4,100 2,010 8,844,000
10/05/2016 4,400 0.00 ■■ 0.00 4,100 4,400 4,100 7,730 34,012,000
09/05/2016 4,400 0.20 ▲ 4.76 4,000 4,400 4,000 18,930 83,292,000
06/05/2016 4,200 -0.30 ▼ -6.67 4,200 4,200 4,200 29,880 125,496,000
05/05/2016 4,500 -0.30 ▼ -6.25 4,500 4,700 4,500 7,130 32,085,000
04/05/2016 4,800 -0.30 ▼ -5.88 4,800 4,800 4,800 6,510 31,248,000
29/04/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
28/04/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
27/04/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
26/04/2016 5,100 0.10 ▲ 2.00 5,200 5,200 5,100 1,100 5,610,000
25/04/2016 5,000 0.20 ▲ 4.17 5,100 5,100 5,000 140 700,000
22/04/2016 4,800 -0.30 ▼ -5.88 4,800 4,800 4,800 300 1,440,000
21/04/2016 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 50 255,000
20/04/2016 5,000 0.30 ▲ 6.38 4,800 5,000 4,800 220 1,100,000
19/04/2016 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 10 47,000
15/04/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,000 10,000,000
14/04/2016 5,000 0.20 ▲ 4.17 4,900 5,000 4,900 20 100,000
13/04/2016 4,800 -0.30 ▼ -5.88 4,900 4,900 4,800 100 480,000
12/04/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
11/04/2016 5,100 0.20 ▲ 4.08 5,200 5,200 4,600 5,210 26,571,000
08/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 12,360 60,564,000
07/04/2016 4,900 0.00 ■■ 0.00 5,200 5,200 4,900 200 980,000
06/04/2016 4,900 0.20 ▲ 4.26 4,600 4,900 4,600 400 1,960,000
05/04/2016 4,700 0.30 ▲ 6.82 4,600 4,700 4,600 40 188,000
04/04/2016 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 330 1,452,000
01/04/2016 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 2,010 8,844,000
31/03/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 19,140 80,388,000
30/03/2016 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 6,100 25,620,000
29/03/2016 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 10,870 46,741,000
28/03/2016 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 7,540 32,422,000
25/03/2016 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 30 135,000
24/03/2016 4,500 0.10 ▲ 2.27 4,200 4,500 4,200 6,180 27,810,000
23/03/2016 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 4,210 18,524,000
22/03/2016 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 6,030 25,929,000
21/03/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 9,140 39,302,000
18/03/2016 4,300 0.20 ▲ 4.88 4,000 4,300 4,000 36,890 158,627,000
17/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 20,420 83,722,000
16/03/2016 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 1,200 4,920,000
15/03/2016 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 12,640 53,088,000
14/03/2016 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 35,300 144,730,000
11/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 45,140 185,074,000
10/03/2016 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 18,330 75,153,000
09/03/2016 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 31,600 129,560,000
08/03/2016 4,000 -0.10 ▼ -2.44 4,000 4,100 4,000 52,220 208,880,000
07/03/2016 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 21,270 87,207,000
04/03/2016 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 15,470 61,880,000
03/03/2016 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 54,600 218,400,000
02/03/2016 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 38,600 158,260,000
01/03/2016 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 62,540 256,414,000
29/02/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 46,500 195,300,000
26/02/2016 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 15,980 67,116,000
25/02/2016 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 3,500 14,700,000
24/02/2016 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 1,720 7,052,000
23/02/2016 3,900 0.20 ▲ 5.41 3,900 3,900 3,800 20,150 78,585,000
22/02/2016 3,700 0.20 ▲ 5.71 3,700 3,700 3,600 6,510 24,087,000
19/02/2016 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 8,130 28,455,000
18/02/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 610 2,013,000
17/02/2016 3,300 0.10 ▲ 3.12 3,200 3,300 3,100 5,200 17,160,000
16/02/2016 3,200 -0.20 ▼ -5.88 3,200 3,200 3,200 10 32,000
15/02/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
05/02/2016 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 10 34,000
04/02/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
03/02/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
02/02/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
01/02/2016 3,600 -0.20 ▼ -5.26 3,800 3,800 3,600 310 1,116,000
29/01/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 200 760,000
28/01/2016 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 4,300 16,340,000
27/01/2016 3,700 0.10 ▲ 2.78 3,600 3,700 3,400 2,560 9,472,000
26/01/2016 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 2,510 9,036,000
25/01/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 7,720 27,020,000
22/01/2016 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 570 1,995,000
21/01/2016 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 10 35,000
20/01/2016 3,700 0.00 ■■ 0.00 3,900 3,900 3,500 110 407,000
19/01/2016 3,700 -0.20 ▼ -5.13 3,800 4,000 3,700 170 629,000
18/01/2016 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 10 39,000
15/01/2016 3,700 -0.20 ▼ -5.13 3,700 3,900 3,700 30 111,000
14/01/2016 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 790 3,081,000
13/01/2016 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 10 41,000
12/01/2016 4,000 0.20 ▲ 5.26 4,000 4,000 3,600 26,450 105,800,000
11/01/2016 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 4,850 18,430,000
08/01/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
07/01/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
06/01/2016 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 1,580 6,320,000
05/01/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
04/01/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 12,240 48,960,000
31/12/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
30/12/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
29/12/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 10,000 40,000,000
28/12/2015 4,000 -0.30 ▼ -6.98 4,000 4,000 4,000 1,000 4,000,000
25/12/2015 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 3,020 12,986,000
24/12/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,000 31,390 134,977,000
23/12/2015 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 10 43,000
22/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
21/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
18/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
17/12/2015 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 10 41,000
16/12/2015 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 60 240,000
15/12/2015 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 110 440,000
14/12/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
11/12/2015 3,900 -0.20 ▼ -4.88 4,200 4,200 3,900 20 78,000
10/12/2015 4,100 -0.30 ▼ -6.82 4,100 4,300 4,100 60,820 249,362,000
09/12/2015 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 10 44,000
08/12/2015 4,200 0.20 ▲ 5.00 3,900 4,200 3,800 2,530 10,626,000
07/12/2015 4,000 0.00 ■■ 0.00 4,200 4,200 4,000 2,000 8,000,000
04/12/2015 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 90 360,000
03/12/2015 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 10 42,000
02/12/2015 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 10 40,000
01/12/2015 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 30 114,000
30/11/2015 4,000 -0.30 ▼ -6.98 4,400 4,400 4,000 50 200,000
27/11/2015 4,300 0.10 ▲ 2.38 4,100 4,300 4,100 210 903,000
26/11/2015 4,200 0.20 ▲ 5.00 3,900 4,200 3,900 20 84,000
25/11/2015 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 10 40,000
24/11/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 4,550 18,655,000
23/11/2015 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 5,500 22,550,000
20/11/2015 3,900 -0.10 ▼ -2.50 4,200 4,200 3,900 630 2,457,000
19/11/2015 4,000 -0.20 ▼ -4.76 4,000 4,200 4,000 250 1,000,000
18/11/2015 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 4,640 19,488,000
17/11/2015 4,200 -0.10 ▼ -2.33 4,000 4,200 4,000 1,020 4,284,000
16/11/2015 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 30,680 131,924,000
13/11/2015 4,300 -0.30 ▼ -6.52 4,300 4,600 4,300 1,260 5,418,000
12/11/2015 4,600 0.00 ■■ 0.00 4,300 4,600 4,300 11,910 54,786,000
11/11/2015 4,600 -0.20 ▼ -4.17 5,000 5,000 4,500 6,130 28,198,000
10/11/2015 4,800 -0.10 ▼ -2.04 4,600 4,800 4,600 1,090 5,232,000
09/11/2015 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 440 2,156,000
06/11/2015 4,900 0.00 ■■ 0.00 5,100 5,100 4,600 12,020 58,898,000
05/11/2015 4,900 -0.20 ▼ -3.92 4,800 4,900 4,800 11,050 54,145,000
04/11/2015 5,100 -0.30 ▼ -5.56 5,200 5,200 5,100 20 102,000
03/11/2015 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 10 54,000
02/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
30/10/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
29/10/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
28/10/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
27/10/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
26/10/2015 5,600 0.10 ▲ 1.82 5,200 5,600 5,200 510 2,856,000
23/10/2015 5,500 0.10 ▲ 1.85 5,200 5,500 5,200 20 110,000
22/10/2015 5,400 -0.30 ▼ -5.26 5,400 5,400 5,400 10 54,000
21/10/2015 5,700 0.30 ▲ 5.56 5,200 5,700 5,200 20,020 114,114,000
20/10/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
19/10/2015 5,400 -0.30 ▼ -5.26 5,400 5,400 5,400 100 540,000
16/10/2015 5,700 0.30 ▲ 5.56 5,700 5,700 5,700 600 3,420,000
15/10/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 150 810,000
14/10/2015 5,400 -0.30 ▼ -5.26 5,600 5,600 5,400 1,500 8,100,000
13/10/2015 5,700 0.30 ▲ 5.56 5,700 5,700 5,700 250 1,425,000
12/10/2015 5,400 0.30 ▲ 5.88 5,400 5,400 4,800 30,020 162,108,000
09/10/2015 5,100 -0.30 ▼ -5.56 5,400 5,400 5,100 12,580 64,158,000
08/10/2015 5,400 -0.40 ▼ -6.90 5,400 5,400 5,400 21,500 116,100,000
07/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
06/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
05/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
02/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
01/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
30/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
29/09/2015 5,800 0.00 ■■ 0.00 5,400 5,800 5,400 470 2,726,000
28/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
25/09/2015 5,800 0.30 ▲ 5.45 5,500 5,800 5,500 110 638,000
24/09/2015 5,500 -0.20 ▼ -3.51 5,500 5,500 5,400 7,400 40,700,000
23/09/2015 5,700 -0.40 ▼ -6.56 5,700 5,700 5,700 10,000 57,000,000
22/09/2015 6,100 0.10 ▲ 1.67 6,100 6,100 5,600 13,080 79,788,000
21/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
18/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
17/09/2015 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 50 300,000
16/09/2015 5,800 0.00 ■■ 0.00 6,200 6,200 5,800 20 116,000
15/09/2015 5,800 -0.40 ▼ -6.45 5,800 5,800 5,800 20,000 116,000,000
14/09/2015 6,200 0.10 ▲ 1.64 6,200 6,200 6,200 10 62,000
11/09/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
10/09/2015 6,100 0.30 ▲ 5.17 6,100 6,100 6,100 10 61,000
09/09/2015 5,800 -0.40 ▼ -6.45 5,800 5,800 5,800 15,300 88,740,000
08/09/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
07/09/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
04/09/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
03/09/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
01/09/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
31/08/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
28/08/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
27/08/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
26/08/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 120 744,000
25/08/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 50 310,000
24/08/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 620 3,844,000
21/08/2015 6,200 0.30 ▲ 5.08 6,000 6,200 6,000 200 1,240,000
20/08/2015 5,900 -0.40 ▼ -6.35 5,900 5,900 5,900 10 59,000
19/08/2015 6,300 0.30 ▲ 5.00 6,100 6,300 6,100 230 1,449,000
18/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
17/08/2015 6,000 -0.40 ▼ -6.25 6,000 6,000 6,000 10,000 60,000,000
14/08/2015 6,400 0.00 ■■ 0.00 6,000 6,400 6,000 19,920 127,488,000
13/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
12/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
11/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
10/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
07/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
06/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 10 64,000
05/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
04/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
03/08/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 60 384,000
31/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
30/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
29/07/2015 6,400 -0.40 ▼ -5.88 6,400 6,400 6,400 11,000 70,400,000
28/07/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
27/07/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
24/07/2015 6,800 0.10 ▲ 1.49 6,800 6,800 6,800 30 204,000
23/07/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
22/07/2015 6,700 0.20 ▲ 3.08 6,700 6,700 6,700 820 5,494,000
21/07/2015 6,500 0.20 ▲ 3.17 6,500 6,500 6,500 1,000 6,500,000
20/07/2015 6,300 0.00 ■■ 0.00 6,500 6,600 6,300 2,120 13,356,000
17/07/2015 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 50 315,000
16/07/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
15/07/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 30 180,000
14/07/2015 6,000 0.20 ▲ 3.45 5,900 6,000 5,800 3,850 23,100,000
13/07/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
10/07/2015 5,800 -0.20 ▼ -3.33 5,600 5,800 5,600 150 870,000
09/07/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
08/07/2015 6,000 0.00 ■■ 0.00 6,200 6,200 5,600 4,030 24,180,000
07/07/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
06/07/2015 6,000 -0.10 ▼ -1.64 5,800 6,000 5,700 4,730 28,380,000
03/07/2015 6,100 0.00 ■■ 0.00 6,100 6,100 5,700 12,220 74,542,000
02/07/2015 6,100 0.10 ▲ 1.67 6,000 6,400 5,600 39,090 238,449,000
01/07/2015 6,000 0.30 ▲ 5.26 5,400 6,000 5,400 60,200 361,200,000
30/06/2015 5,700 0.30 ▲ 5.56 5,400 5,700 5,300 23,540 134,178,000
29/06/2015 5,400 0.00 ■■ 0.00 5,500 5,500 5,100 6,400 34,560,000
26/06/2015 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 110 594,000
25/06/2015 5,600 -0.40 ▼ -6.67 5,600 5,600 5,600 70 392,000
24/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
23/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
22/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
19/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
18/06/2015 6,000 0.00 ■■ 0.00 5,700 6,000 5,700 310 1,860,000
17/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
16/06/2015 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 10 60,000
15/06/2015 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 20 116,000
12/06/2015 5,700 0.20 ▲ 3.64 5,700 5,700 5,500 1,320 7,524,000
11/06/2015 5,500 0.00 ■■ 0.00 5,700 5,700 5,500 2,750 15,125,000
10/06/2015 5,500 0.10 ▲ 1.85 5,500 5,500 5,300 1,000 5,500,000
09/06/2015 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 4,800 25,920,000
08/06/2015 5,400 0.10 ▲ 1.89 5,400 5,600 5,400 3,030 16,362,000
05/06/2015 5,300 -0.10 ▼ -1.85 5,600 5,600 5,100 5,810 30,793,000
04/06/2015 5,400 0.10 ▲ 1.89 5,600 5,600 5,000 1,030 5,562,000
03/06/2015 5,300 0.00 ■■ 0.00 5,000 5,600 5,000 1,020 5,406,000
02/06/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
01/06/2015 5,300 0.30 ▲ 6.00 5,300 5,300 5,300 10 53,000
29/05/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
28/05/2015 5,000 -0.20 ▼ -3.85 5,200 5,200 4,900 2,110 10,550,000
27/05/2015 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 430 2,236,000
26/05/2015 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 1,250 6,250,000
25/05/2015 4,900 -0.10 ▼ -2.00 4,800 4,900 4,800 1,020 4,998,000
22/05/2015 5,000 0.30 ▲ 6.38 4,800 5,000 4,800 40 200,000
21/05/2015 4,700 -0.30 ▼ -6.00 5,300 5,300 4,700 3,040 14,288,000
20/05/2015 5,000 -0.10 ▼ -1.96 5,200 5,200 4,800 6,020 30,100,000
19/05/2015 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 10 51,000
18/05/2015 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 10 50,000
15/05/2015 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 400 1,960,000
14/05/2015 5,000 0.00 ■■ 0.00 5,300 5,300 4,700 130 650,000
13/05/2015 5,000 -0.10 ▼ -1.96 5,300 5,300 4,800 3,220 16,100,000
12/05/2015 5,100 0.00 ■■ 0.00 5,400 5,400 4,800 1,330 6,783,000
11/05/2015 5,100 -0.30 ▼ -5.56 5,600 5,600 5,100 2,200 11,220,000
08/05/2015 5,400 0.30 ▲ 5.88 5,400 5,400 5,100 40 216,000
07/05/2015 5,100 -0.30 ▼ -5.56 5,500 5,500 5,100 40 204,000
06/05/2015 5,400 -0.40 ▼ -6.90 5,400 5,400 5,400 1,000 5,400,000
05/05/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
04/05/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
27/04/2015 5,800 0.00 ■■ 0.00 5,400 5,800 5,400 3,010 17,458,000
24/04/2015 5,800 0.10 ▲ 1.75 5,400 5,800 5,400 14,180 82,244,000
23/04/2015 5,700 -0.10 ▼ -1.72 5,400 5,700 5,400 3,010 17,157,000
22/04/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,010 5,858,000
21/04/2015 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 10 58,000
20/04/2015 5,500 -0.40 ▼ -6.78 5,500 5,500 5,500 3,930 21,615,000
17/04/2015 5,900 0.30 ▲ 5.36 5,600 5,900 5,600 20 118,000
16/04/2015 5,600 -0.40 ▼ -6.67 5,600 5,800 5,600 46,600 260,960,000
15/04/2015 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 1,510 9,060,000
14/04/2015 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 55,250 331,500,000
13/04/2015 6,000 0.10 ▲ 1.69 6,200 6,200 5,500 18,470 110,820,000
10/04/2015 5,900 -0.40 ▼ -6.35 5,900 5,900 5,900 500 2,950,000
09/04/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
08/04/2015 6,300 0.10 ▲ 1.61 6,300 6,300 6,300 10 63,000
07/04/2015 6,200 0.30 ▲ 5.08 6,200 6,200 6,200 20 124,000
06/04/2015 5,900 0.30 ▲ 5.36 5,800 5,900 5,300 340 2,006,000
03/04/2015 5,600 0.30 ▲ 5.66 5,000 5,600 5,000 1,010 5,656,000
02/04/2015 5,300 -0.30 ▼ -5.36 5,300 5,300 5,300 10 53,000
01/04/2015 5,600 -0.30 ▼ -5.08 5,500 6,200 5,500 2,500 14,000,000
31/03/2015 5,900 -0.40 ▼ -6.35 5,900 5,900 5,900 1,000 5,900,000
30/03/2015 6,300 -0.10 ▼ -1.56 6,400 6,400 6,100 2,670 16,821,000
27/03/2015 6,400 -0.40 ▼ -5.88 6,400 6,400 6,400 10 64,000
26/03/2015 6,800 0.40 ▲ 6.25 6,400 6,800 6,400 330 2,244,000
25/03/2015 6,400 0.40 ▲ 6.67 6,400 6,400 6,400 10 64,000
24/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
23/03/2015 6,000 0.30 ▲ 5.26 5,700 6,000 5,700 510 3,060,000
20/03/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
19/03/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
18/03/2015 5,700 -0.30 ▼ -5.00 6,400 6,400 5,700 100 570,000
17/03/2015 6,000 0.30 ▲ 5.26 6,000 6,000 6,000 10 60,000
16/03/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
13/03/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 500 2,850,000
12/03/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
11/03/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 520 2,964,000
10/03/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
09/03/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 12,150 69,255,000
06/03/2015 5,700 -0.30 ▼ -5.00 6,000 6,000 5,700 3,000 17,100,000
05/03/2015 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 530 3,180,000
04/03/2015 6,200 -0.40 ▼ -6.06 6,200 6,200 6,200 50 310,000
03/03/2015 6,600 -0.40 ▼ -5.71 6,600 6,600 6,600 4,030 26,598,000
02/03/2015 7,000 -0.10 ▼ -1.41 6,700 7,000 6,700 1,010 7,070,000
27/02/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
26/02/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
25/02/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
24/02/2015 7,100 0.40 ▲ 5.97 6,700 7,100 6,700 20 142,000
13/02/2015 6,700 0.40 ▲ 6.35 6,700 6,700 6,700 20 134,000
12/02/2015 6,300 0.00 ■■ 0.00 6,000 6,300 5,900 1,020 6,426,000
11/02/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
10/02/2015 6,300 -0.40 ▼ -5.97 6,400 6,400 6,300 6,140 38,682,000
09/02/2015 6,700 0.40 ▲ 6.35 6,600 6,700 6,600 890 5,963,000
06/02/2015 6,300 -0.40 ▼ -5.97 6,300 6,300 6,300 1,300 8,190,000
05/02/2015 6,700 -0.10 ▼ -1.47 6,800 6,800 6,700 20 134,000
04/02/2015 6,800 0.20 ▲ 3.03 6,900 6,900 6,800 9,010 61,268,000
03/02/2015 6,600 -0.10 ▼ -1.49 6,600 6,600 6,600 200 1,320,000
02/02/2015 6,700 0.10 ▲ 1.52 6,700 6,700 6,700 50 335,000
30/01/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
29/01/2015 6,600 0.10 ▲ 1.54 6,100 6,600 6,100 1,950 12,870,000
28/01/2015 6,500 0.00 ■■ 0.00 6,900 6,900 6,500 60 390,000
27/01/2015 6,500 0.30 ▲ 4.84 5,800 6,500 5,800 1,060 6,890,000
26/01/2015 6,200 -0.10 ▼ -1.59 6,300 6,400 5,900 1,000 6,200,000
23/01/2015 6,300 0.10 ▲ 1.61 6,300 6,300 6,300 10 63,000
22/01/2015 6,200 -0.40 ▼ -6.06 6,200 6,200 6,200 2,000 12,400,000
21/01/2015 6,600 0.30 ▲ 4.76 6,300 6,600 6,300 880 5,808,000
20/01/2015 6,300 0.10 ▲ 1.61 6,300 6,300 6,300 10 63,000
19/01/2015 6,200 0.10 ▲ 1.64 6,200 6,200 6,200 10 62,000
16/01/2015 6,100 0.10 ▲ 1.67 6,100 6,100 6,100 110 671,000
15/01/2015 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 10 60,000
14/01/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
13/01/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
12/01/2015 5,800 -0.10 ▼ -1.69 5,800 5,800 5,800 100 580,000
09/01/2015 5,900 0.00 ■■ 0.00 5,500 5,900 5,500 8,770 51,743,000
08/01/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
07/01/2015 5,900 0.00 ■■ 0.00 5,500 5,900 5,500 1,000 5,900,000
06/01/2015 5,900 0.00 ■■ 0.00 5,500 5,900 5,500 100 590,000
05/01/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
31/12/2014 5,900 0.10 ▲ 1.72 5,900 5,900 5,900 10 59,000
30/12/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
29/12/2014 5,800 -0.20 ▼ -3.33 5,900 5,900 5,800 100 580,000
26/12/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
25/12/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
24/12/2014 6,000 -0.20 ▼ -3.23 6,100 6,100 6,000 820 4,920,000
23/12/2014 6,200 -0.20 ▼ -3.12 6,200 6,200 6,200 1,000 6,200,000
22/12/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
19/12/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
18/12/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
17/12/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
16/12/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
15/12/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
12/12/2014 6,400 0.00 ■■ 0.00 6,300 6,400 6,000 15,000 96,000,000
11/12/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
10/12/2014 6,400 0.10 ▲ 1.59 6,400 6,400 6,400 10 64,000
09/12/2014 6,300 0.00 ■■ 0.00 6,400 6,400 6,200 690 4,347,000
08/12/2014 6,300 -0.10 ▼ -1.56 6,400 6,400 6,200 2,140 13,482,000
05/12/2014 6,400 0.40 ▲ 6.67 6,100 6,400 5,900 50,590 323,776,000
04/12/2014 6,000 -0.20 ▼ -3.23 6,200 6,200 6,000 3,340 20,040,000
03/12/2014 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 4,010 24,862,000
02/12/2014 6,200 0.20 ▲ 3.33 5,800 6,200 5,700 6,010 37,262,000
01/12/2014 6,000 0.00 ■■ 0.00 6,300 6,300 5,800 8,040 48,240,000
28/11/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
27/11/2014 6,000 -0.30 ▼ -4.76 6,000 6,000 6,000 29,890 179,340,000
26/11/2014 6,300 0.00 ■■ 0.00 6,000 6,300 6,000 33,920 213,696,000
25/11/2014 6,300 0.00 ■■ 0.00 6,100 6,300 6,000 7,010 44,163,000
24/11/2014 6,300 -0.10 ▼ -1.56 6,800 6,800 6,300 3,100 19,530,000
21/11/2014 6,400 -0.10 ▼ -1.54 6,600 6,600 6,200 70,820 453,248,000
20/11/2014 6,500 0.20 ▲ 3.17 6,400 6,700 6,300 10,310 67,015,000
19/11/2014 6,300 0.30 ▲ 5.00 6,000 6,300 5,900 25,300 159,390,000
18/11/2014 6,000 0.30 ▲ 5.26 5,800 6,000 5,800 22,500 135,000,000
17/11/2014 5,700 0.00 ■■ 0.00 6,000 6,000 5,700 42,060 239,742,000
14/11/2014 5,700 -0.10 ▼ -1.72 5,800 6,100 5,700 51,160 291,612,000
13/11/2014 5,800 -0.40 ▼ -6.45 6,200 6,200 5,800 104,870 608,246,000
12/11/2014 6,200 0.10 ▲ 1.64 6,300 6,300 5,900 19,880 123,256,000
11/11/2014 6,100 0.20 ▲ 3.39 6,300 6,300 6,100 6,260 38,186,000
10/11/2014 5,900 0.30 ▲ 5.36 5,900 5,900 5,800 22,180 130,862,000
07/11/2014 5,600 0.30 ▲ 5.66 5,600 5,600 5,600 19,910 111,496,000
06/11/2014 5,300 0.00 ■■ 0.00 5,600 5,600 5,300 40,860 216,558,000
05/11/2014 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 38,070 201,771,000
04/11/2014 5,400 0.10 ▲ 1.89 5,000 5,400 5,000 23,170 125,118,000
03/11/2014 5,300 -0.20 ▼ -3.64 5,200 5,800 5,200 9,710 51,463,000
31/10/2014 5,500 0.30 ▲ 5.77 5,500 5,500 5,400 16,540 90,970,000
30/10/2014 5,200 0.30 ▲ 6.12 4,800 5,200 4,800 12,400 64,480,000
29/10/2014 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 4,170 20,433,000
28/10/2014 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 2,770 13,573,000
27/10/2014 4,700 -0.30 ▼ -6.00 5,200 5,200 4,700 7,460 35,062,000
24/10/2014 5,000 0.30 ▲ 6.38 4,800 5,000 4,700 20,240 101,200,000
23/10/2014 4,700 -0.20 ▼ -4.08 4,600 5,000 4,600 20,910 98,277,000
22/10/2014 4,900 -0.30 ▼ -5.77 4,900 5,100 4,900 18,880 92,512,000
21/10/2014 5,200 0.00 ■■ 0.00 4,900 5,200 4,900 12,760 66,352,000
20/10/2014 5,200 -0.30 ▼ -5.45 5,200 5,200 5,200 9,000 46,800,000
17/10/2014 5,500 -0.40 ▼ -6.78 5,500 5,500 5,500 3,290 18,095,000
16/10/2014 5,900 -0.40 ▼ -6.35 5,900 6,300 5,900 12,550 74,045,000
15/10/2014 6,300 0.10 ▲ 1.61 6,500 6,600 5,800 124,360 783,468,000
14/10/2014 6,200 0.40 ▲ 6.90 6,200 6,200 6,200 11,910 73,842,000
13/10/2014 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 37,880 219,704,000
10/10/2014 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 44,460 244,530,000
09/10/2014 5,200 0.30 ▲ 6.12 5,200 5,200 5,000 82,350 428,220,000
08/10/2014 4,900 0.30 ▲ 6.52 4,900 4,900 4,800 72,320 354,368,000
07/10/2014 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 93,470 429,962,000
06/10/2014 4,300 0.20 ▲ 4.88 4,100 4,300 4,100 93,790 403,297,000
03/10/2014 4,100 0.20 ▲ 5.13 3,900 4,100 3,900 25,020 102,582,000
02/10/2014 3,900 0.20 ▲ 5.41 3,700 3,900 3,700 6,000 23,400,000
01/10/2014 3,700 0.00 ■■ 0.00 3,700 3,900 3,700 4,670 17,279,000
30/09/2014 3,700 0.10 ▲ 2.78 3,700 3,700 3,500 1,060 3,922,000
29/09/2014 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 20 72,000
26/09/2014 3,600 0.20 ▲ 5.88 3,500 3,600 3,500 6,410 23,076,000
25/09/2014 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 900 3,060,000
24/09/2014 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 200 680,000
23/09/2014 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 800 2,720,000
22/09/2014 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
19/09/2014 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 10 34,000
18/09/2014 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 1,910 6,685,000
17/09/2014 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 330 1,188,000
16/09/2014 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 200 720,000
15/09/2014 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 3,760 13,536,000
12/09/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,430 5,005,000
11/09/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 4,000 14,000,000
10/09/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 6,290 22,015,000
09/09/2014 3,500 0.10 ▲ 2.94 3,400 3,500 3,300 3,010 10,535,000
08/09/2014 3,400 0.00 ■■ 0.00 3,600 3,600 3,400 6,510 22,134,000
05/09/2014 3,400 -0.10 ▼ -2.86 3,400 3,500 3,400 9,460 32,164,000
04/09/2014 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 9,680 33,880,000
03/09/2014 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 6,160 20,944,000
29/08/2014 3,400 -0.20 ▼ -5.56 3,400 3,700 3,400 5,110 17,374,000
28/08/2014 3,600 -0.10 ▼ -2.70 3,600 3,600 3,500 8,730 31,428,000
27/08/2014 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
26/08/2014 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 10 37,000
25/08/2014 3,600 0.10 ▲ 2.86 3,700 3,700 3,500 1,050 3,780,000
22/08/2014 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 470 1,645,000
21/08/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 530 1,855,000
20/08/2014 3,500 0.10 ▲ 2.94 3,300 3,500 3,300 1,390 4,865,000
19/08/2014 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
18/08/2014 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
15/08/2014 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 670 2,278,000
14/08/2014 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
13/08/2014 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 10 36,000
12/08/2014 3,600 -0.10 ▼ -2.70 3,500 3,600 3,500 30 108,000
11/08/2014 3,700 0.20 ▲ 5.71 3,500 3,700 3,500 80 296,000
08/08/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 10 35,000
07/08/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
06/08/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
05/08/2014 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 5,770 20,195,000
04/08/2014 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 20 68,000
01/08/2014 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 1,010 3,434,000
31/07/2014 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 3,230 10,982,000
30/07/2014 3,400 -0.20 ▼ -5.56 3,800 3,800 3,400 2,530 8,602,000
29/07/2014 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
28/07/2014 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 130 468,000
25/07/2014 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 900 3,420,000
24/07/2014 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 4,740 17,064,000
23/07/2014 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 1,070 3,852,000
22/07/2014 3,500 -0.20 ▼ -5.41 3,600 3,600 3,500 2,040 7,140,000
21/07/2014 3,700 0.10 ▲ 2.78 3,500 3,700 3,400 10,310 38,147,000
18/07/2014 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
17/07/2014 3,600 -0.20 ▼ -5.26 3,800 3,800 3,600 120 432,000
16/07/2014 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 620 2,356,000
15/07/2014 3,800 0.10 ▲ 2.70 3,600 3,900 3,600 5,610 21,318,000
14/07/2014 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 120 444,000
11/07/2014 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
10/07/2014 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
09/07/2014 3,800 -0.20 ▼ -5.00 3,800 3,900 3,800 5,610 21,318,000
08/07/2014 4,000 0.20 ▲ 5.26 3,600 4,000 3,600 4,630 18,520,000
07/07/2014 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 3,860 14,668,000
04/07/2014 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 12,510 45,036,000
03/07/2014 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 2,700 9,720,000
02/07/2014 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 760 2,812,000
01/07/2014 3,600 0.20 ▲ 5.88 3,300 3,600 3,300 11,000 39,600,000
30/06/2014 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 2,900 9,860,000
27/06/2014 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 4,000 13,600,000
26/06/2014 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 5,190 18,684,000
25/06/2014 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 2,230 8,474,000
24/06/2014 4,000 0.10 ▲ 2.56 3,700 4,000 3,700 1,010 4,040,000
23/06/2014 3,900 0.00 ■■ 0.00 3,800 3,900 3,700 2,180 8,502,000
20/06/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,840 7,176,000
19/06/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
18/06/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,050 4,095,000
17/06/2014 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 10 39,000
16/06/2014 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 950 3,610,000
13/06/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
12/06/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
11/06/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
10/06/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10 39,000
09/06/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
06/06/2014 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 10 39,000
05/06/2014 3,800 0.00 ■■ 0.00 4,000 4,000 3,800 20 76,000
04/06/2014 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 3,070 11,666,000
03/06/2014 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 4,390 16,682,000
02/06/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 10 40,000
30/05/2014 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 1,010 4,040,000
29/05/2014 4,200 0.20 ▲ 5.00 3,800 4,200 3,800 3,070 12,894,000
28/05/2014 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 3,000 12,000,000
27/05/2014 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 1,020 4,284,000
26/05/2014 4,000 -0.20 ▼ -4.76 4,000 4,100 4,000 2,010 8,040,000
23/05/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
22/05/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 440 1,848,000
21/05/2014 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 5,090 21,378,000
20/05/2014 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 5,550 22,200,000
19/05/2014 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 120 456,000
16/05/2014 3,600 -0.10 ▼ -2.70 3,500 3,600 3,500 560 2,016,000
15/05/2014 3,700 0.20 ▲ 5.71 3,300 3,700 3,300 5,800 21,460,000
14/05/2014 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 10,510 36,785,000
13/05/2014 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 6,730 24,901,000
12/05/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 13,520 52,728,000
09/05/2014 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 7,520 29,328,000
08/05/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
07/05/2014 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 2,000 8,000,000
06/05/2014 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 1,250 4,875,000
05/05/2014 4,100 0.00 ■■ 0.00 4,200 4,200 3,900 3,040 12,464,000
29/04/2014 4,100 0.10 ▲ 2.50 3,800 4,100 3,800 480 1,968,000
28/04/2014 4,000 0.10 ▲ 2.56 4,100 4,100 3,700 2,570 10,280,000
25/04/2014 3,900 -0.20 ▼ -4.88 4,200 4,200 3,900 740 2,886,000
24/04/2014 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 10 41,000
23/04/2014 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 110 462,000
22/04/2014 4,100 0.20 ▲ 5.13 3,700 4,100 3,700 2,620 10,742,000
21/04/2014 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 1,010 3,939,000
18/04/2014 3,800 -0.20 ▼ -5.00 4,000 4,100 3,800 4,510 17,138,000
17/04/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 20 80,000
16/04/2014 4,000 0.20 ▲ 5.26 3,800 4,000 3,800 1,910 7,640,000
15/04/2014 3,800 -0.20 ▼ -5.00 4,200 4,200 3,800 11,900 45,220,000
14/04/2014 4,000 -0.20 ▼ -4.76 4,300 4,300 4,000 5,120 20,480,000
11/04/2014 4,200 -0.20 ▼ -4.55 4,200 4,300 4,100 10,830 45,486,000
10/04/2014 4,400 -0.30 ▼ -6.38 4,400 4,500 4,400 8,370 36,828,000
08/04/2014 4,700 0.10 ▲ 2.17 4,700 4,700 4,300 2,270 10,669,000
07/04/2014 4,600 0.10 ▲ 2.22 4,200 4,700 4,200 23,070 106,122,000
04/04/2014 4,500 0.10 ▲ 2.27 4,400 4,500 4,300 3,580 16,110,000
03/04/2014 4,400 -0.10 ▼ -2.22 4,300 4,400 4,200 25,410 111,804,000
02/04/2014 4,500 -0.30 ▼ -6.25 4,600 4,600 4,500 17,340 78,030,000
01/04/2014 4,800 -0.20 ▼ -4.00 4,800 4,800 4,700 13,680 65,664,000
31/03/2014 5,000 -0.10 ▼ -1.96 5,400 5,400 4,800 14,350 71,750,000
28/03/2014 5,100 -0.20 ▼ -3.77 5,000 5,400 5,000 27,450 139,995,000
27/03/2014 5,300 0.00 ■■ 0.00 5,000 5,300 5,000 40,430 214,279,000
26/03/2014 5,300 -0.30 ▼ -5.36 5,800 5,800 5,300 48,900 259,170,000
25/03/2014 5,600 0.30 ▲ 5.66 5,600 5,600 5,400 90,420 506,352,000
24/03/2014 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 72,300 383,190,000
21/03/2014 5,000 0.10 ▲ 2.04 4,900 5,000 4,600 12,600 63,000,000
20/03/2014 4,900 -0.30 ▼ -5.77 5,200 5,200 4,900 23,080 113,092,000
19/03/2014 5,200 0.30 ▲ 6.12 5,100 5,200 5,100 16,030 83,356,000
18/03/2014 4,900 0.30 ▲ 6.52 4,600 4,900 4,600 37,320 182,868,000
17/03/2014 4,600 0.30 ▲ 6.98 4,500 4,600 4,300 36,970 170,062,000
14/03/2014 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 910 3,913,000
13/03/2014 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 28,550 119,910,000
12/03/2014 4,000 -0.30 ▼ -6.98 4,100 4,200 4,000 25,470 101,880,000
11/03/2014 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 3,240 13,932,000
10/03/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 14,900 64,070,000
07/03/2014 4,300 0.20 ▲ 4.88 3,900 4,300 3,900 8,410 36,163,000
06/03/2014 4,100 0.20 ▲ 5.13 3,800 4,100 3,800 10,700 43,870,000
05/03/2014 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 4,420 17,238,000
04/03/2014 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 7,710 29,298,000
03/03/2014 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 24,930 94,734,000
28/02/2014 4,000 -0.20 ▼ -4.76 4,000 4,100 4,000 15,180 60,720,000
27/02/2014 4,200 0.10 ▲ 2.44 4,200 4,200 4,000 19,570 82,194,000
26/02/2014 4,100 0.00 ■■ 0.00 4,300 4,300 4,100 42,540 174,414,000
25/02/2014 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 37,040 151,864,000
24/02/2014 3,900 0.20 ▲ 5.41 3,700 3,900 3,700 29,270 114,153,000
21/02/2014 3,700 0.10 ▲ 2.78 3,500 3,800 3,500 22,230 82,251,000
20/02/2014 3,600 0.00 ■■ 0.00 3,600 3,800 3,600 2,610 9,396,000
19/02/2014 3,600 0.20 ▲ 5.88 3,500 3,600 3,400 31,820 114,552,000
18/02/2014 3,400 0.00 ■■ 0.00 3,500 3,500 3,300 670 2,278,000
17/02/2014 3,400 -0.10 ▼ -2.86 3,500 3,600 3,400 50 170,000
14/02/2014 3,500 -0.10 ▼ -2.78 3,500 3,800 3,400 2,080 7,280,000
13/02/2014 3,600 0.20 ▲ 5.88 3,400 3,600 3,400 5,310 19,116,000
12/02/2014 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 4,610 15,674,000
11/02/2014 3,300 -0.10 ▼ -2.94 3,400 3,500 3,300 10,930 36,069,000
10/02/2014 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 1,500 5,100,000
07/02/2014 3,400 0.20 ▲ 6.25 3,400 3,400 3,200 2,610 8,874,000
06/02/2014 3,200 0.10 ▲ 3.23 3,100 3,300 3,100 8,640 27,648,000
27/01/2014 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 260 806,000
24/01/2014 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 40 124,000
23/01/2014 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 14,200 44,020,000
22/01/2014 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 160 512,000
21/01/2014 3,200 0.20 ▲ 6.67 3,100 3,200 3,100 430 1,376,000
20/01/2014 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 1,010 3,030,000
17/01/2014 2,900 -0.20 ▼ -6.45 3,100 3,100 2,900 410 1,189,000
16/01/2014 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 3,010 9,331,000
15/01/2014 3,200 0.00 ■■ 0.00 3,200 3,300 3,000 460 1,472,000
14/01/2014 3,200 0.00 ■■ 0.00 3,000 3,300 3,000 340 1,088,000
13/01/2014 3,200 0.10 ▲ 3.23 3,100 3,200 3,000 1,280 4,096,000
10/01/2014 3,100 -0.10 ▼ -3.12 3,100 3,400 3,100 1,470 4,557,000
09/01/2014 3,200 -0.20 ▼ -5.88 3,200 3,200 3,200 10 32,000
08/01/2014 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 50 170,000
07/01/2014 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 130 442,000
06/01/2014 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 310 1,023,000
03/01/2014 3,300 0.00 ■■ 0.00 3,100 3,300 3,100 3,110 10,263,000
02/01/2014 3,300 -0.20 ▼ -5.71 3,500 3,500 3,300 1,100 3,630,000
31/12/2013 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 90 315,000
30/12/2013 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 50 170,000
27/12/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 20 66,000
26/12/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 650 2,145,000
25/12/2013 3,300 0.10 ▲ 3.12 3,400 3,400 3,200 670 2,211,000
24/12/2013 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 740 2,368,000
23/12/2013 3,300 0.10 ▲ 3.12 3,300 3,300 3,100 6,960 22,968,000
20/12/2013 3,200 -0.10 ▼ -3.03 3,200 3,400 3,100 5,710 18,272,000
19/12/2013 3,300 0.10 ▲ 3.12 3,400 3,400 3,300 2,150 7,095,000
18/12/2013 3,200 0.20 ▲ 6.67 3,100 3,200 3,100 1,180 3,776,000
17/12/2013 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 7,270 21,810,000
16/12/2013 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 5,440 15,776,000
13/12/2013 2,900 0.00 ■■ 0.00 3,100 3,100 2,800 2,640 7,656,000
12/12/2013 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 6,070 17,603,000
11/12/2013 2,800 -0.20 ▼ -6.67 3,000 3,000 2,800 20,620 57,736,000
10/12/2013 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 22,160 66,480,000
09/12/2013 3,200 0.00 ■■ 0.00 3,400 3,400 3,100 3,450 11,040,000
06/12/2013 3,200 -0.20 ▼ -5.88 3,300 3,300 3,200 350 1,120,000
05/12/2013 3,400 0.10 ▲ 3.03 3,200 3,400 3,200 1,330 4,522,000
04/12/2013 3,300 -0.10 ▼ -2.94 3,200 3,300 3,200 28,250 93,225,000
03/12/2013 3,400 0.10 ▲ 3.03 3,100 3,400 3,100 64,640 219,776,000
02/12/2013 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 34,830 114,939,000
29/11/2013 3,500 0.00 ■■ 0.00 3,700 3,700 3,300 32,190 112,665,000
28/11/2013 3,500 0.20 ▲ 6.06 3,500 3,500 3,400 58,620 205,170,000
27/11/2013 3,300 0.20 ▲ 6.45 3,100 3,300 3,100 110,340 364,122,000
26/11/2013 3,100 -0.20 ▼ -6.06 3,400 3,400 3,100 42,790 132,649,000
25/11/2013 3,300 -0.20 ▼ -5.71 3,300 3,500 3,300 37,620 124,146,000
22/11/2013 3,500 0.20 ▲ 6.06 3,500 3,500 3,100 62,870 220,045,000
21/11/2013 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 19,600 64,680,000
20/11/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 73,900 229,090,000
19/11/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 1,200 3,480,000
18/11/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 1,010 2,828,000
15/11/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 17,700 47,790,000
14/11/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 59,920 155,792,000
13/11/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 15,830 39,575,000
12/11/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 18,100 43,440,000
11/11/2013 2,300 -0.10 ▼ -4.17 2,300 2,500 2,300 12,860 29,578,000
08/11/2013 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 3,870 9,288,000
07/11/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 1,520 3,648,000
06/11/2013 2,400 0.10 ▲ 4.35 2,300 2,400 2,200 9,130 21,912,000
05/11/2013 2,300 0.10 ▲ 4.55 2,300 2,300 2,200 70 161,000
04/11/2013 2,200 0.10 ▲ 4.76 2,100 2,200 2,100 100 220,000
01/11/2013 2,100 0.00 ■■ 0.00 2,200 2,200 2,100 4,030 8,463,000
31/10/2013 2,100 -0.10 ▼ -4.55 2,200 2,200 2,100 50 105,000
30/10/2013 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 2,100 4,620,000
29/10/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 100 230,000
28/10/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 200 460,000
25/10/2013 2,300 0.10 ▲ 4.55 2,100 2,300 2,100 260 598,000
24/10/2013 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 4,280 9,416,000
23/10/2013 2,300 0.00 ■■ 0.00 2,400 2,400 2,200 2,420 5,566,000
22/10/2013 2,300 0.10 ▲ 4.55 2,200 2,300 2,200 29,830 68,609,000
21/10/2013 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 15,500 34,100,000
18/10/2013 2,200 0.00 ■■ 0.00 2,300 2,300 2,200 9,980 21,956,000
17/10/2013 2,200 0.00 ■■ 0.00 2,300 2,300 2,200 5,840 12,848,000
16/10/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 4,000 8,800,000
15/10/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 2,100 4,620,000
14/10/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 4,000 8,800,000
11/10/2013 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 15,350 33,770,000
10/10/2013 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 6,600 14,520,000
09/10/2013 2,300 0.10 ▲ 4.55 2,200 2,300 2,100 17,230 39,629,000
08/10/2013 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 16,840 37,048,000
07/10/2013 2,200 0.00 ■■ 0.00 2,100 2,300 2,100 15,910 35,002,000
04/10/2013 2,200 0.10 ▲ 4.76 2,000 2,200 2,000 61,510 135,322,000
03/10/2013 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 12,170 25,557,000
02/10/2013 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 1,600 3,200,000
01/10/2013 1,900 -0.10 ▼ -5.00 1,900 2,100 1,900 95,750 181,925,000
30/09/2013 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 6,100 12,200,000
27/09/2013 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 11,240 23,604,000
26/09/2013 2,200 0.00 ■■ 0.00 2,100 2,200 2,100 17,620 38,764,000
25/09/2013 2,200 -0.10 ▼ -4.35 2,200 2,300 2,200 11,440 25,168,000
24/09/2013 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 2,020 4,646,000
23/09/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 10 23,000
20/09/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 210 504,000
19/09/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
18/09/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
17/09/2013 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 1,310 3,275,000
16/09/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
13/09/2013 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 1,290 3,225,000
12/09/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 100 250,000
11/09/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 610 1,525,000
10/09/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 100 250,000
09/09/2013 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 190 475,000
06/09/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 100 250,000
05/09/2013 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 310 775,000
04/09/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 100 250,000
03/09/2013 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 1,100 2,750,000
30/08/2013 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 30 75,000
29/08/2013 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 4,030 10,478,000
28/08/2013 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 3,050 7,930,000
27/08/2013 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 1,100 2,750,000
26/08/2013 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 3,020 7,852,000
23/08/2013 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 1,120 2,912,000
22/08/2013 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 1,010 2,626,000
21/08/2013 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 1,410 3,666,000
20/08/2013 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 1,020 2,652,000
19/08/2013 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 10,340 26,884,000
16/08/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 3,280 8,528,000
15/08/2013 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 2,550 6,885,000
14/08/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 100 280,000
13/08/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 3,650 10,220,000
12/08/2013 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 30,020 84,056,000
09/08/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 150 420,000
08/08/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 490 1,372,000
07/08/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 15,310 42,868,000
06/08/2013 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 8,220 22,194,000
05/08/2013 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 4,100 11,070,000
02/08/2013 2,600 0.10 ▲ 4.00 2,400 2,600 2,400 37,070 96,382,000
01/08/2013 2,500 -0.10 ▼ -3.85 2,500 2,700 2,500 43,800 109,500,000
31/07/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 23,650 61,490,000
30/07/2013 2,700 -0.10 ▼ -3.57 2,700 2,800 2,700 34,010 91,827,000
29/07/2013 2,800 -0.20 ▼ -6.67 3,200 3,200 2,800 47,410 132,748,000
26/07/2013 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 34,020 102,060,000
25/07/2013 3,200 -0.20 ▼ -5.88 3,200 3,400 3,200 23,110 73,952,000
24/07/2013 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 1,000 3,400,000
23/07/2013 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 400 1,440,000
22/07/2013 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 2,100 7,980,000
19/07/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 4,210 15,998,000
18/07/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,000 3,800,000
17/07/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 5,050 19,190,000
16/07/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 5,760 21,888,000
15/07/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 4,750 18,050,000
12/07/2013 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 2,500 9,500,000
11/07/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,300 2,800 10,360,000
10/07/2013 3,500 -0.20 ▼ -5.41 3,700 3,700 3,500 110 385,000
09/07/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 200 740,000
08/07/2013 3,500 -0.20 ▼ -5.41 3,700 3,700 3,500 5,100 17,850,000
05/07/2013 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 560 2,072,000
04/07/2013 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 2,800 10,360,000
03/07/2013 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 100 360,000
02/07/2013 3,400 -0.20 ▼ -5.56 3,600 3,600 3,400 9,400 31,960,000
01/07/2013 3,600 0.20 ▲ 5.88 3,600 3,600 3,200 27,860 100,296,000
28/06/2013 3,400 -0.20 ▼ -5.56 3,500 3,800 3,400 11,850 40,290,000
27/06/2013 3,600 -0.20 ▼ -5.26 3,800 3,800 3,600 18,630 67,068,000
26/06/2013 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 120 456,000
25/06/2013 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 1,620 6,480,000
24/06/2013 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 2,810 11,240,000
21/06/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
20/06/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
19/06/2013 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 1,230 4,920,000
18/06/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 600 2,460,000
17/06/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,060 4,346,000
14/06/2013 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 6,580 26,978,000
13/06/2013 4,100 -0.10 ▼ -2.38 4,000 4,100 4,000 6,940 28,454,000
12/06/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,200 5,040,000
11/06/2013 4,200 0.10 ▲ 2.44 3,900 4,200 3,900 5,150 21,630,000
10/06/2013 4,100 0.10 ▲ 2.50 4,000 4,100 3,800 8,570 35,137,000
07/06/2013 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 4,000 16,000,000
06/06/2013 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 3,810 15,240,000
05/06/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 3,610 14,440,000
04/06/2013 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 3,110 12,129,000
03/06/2013 3,800 0.20 ▲ 5.56 3,800 3,800 3,400 22,440 85,272,000
31/05/2013 3,600 -0.20 ▼ -5.26 3,900 3,900 3,600 8,520 30,672,000
30/05/2013 3,800 -0.20 ▼ -5.00 4,000 4,100 3,800 2,330 8,854,000
29/05/2013 4,000 0.10 ▲ 2.56 3,700 4,000 3,700 27,140 108,560,000
28/05/2013 3,900 -0.20 ▼ -4.88 4,100 4,100 3,900 6,100 23,790,000
27/05/2013 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 5,600 22,960,000
24/05/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 120 492,000
23/05/2013 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 1,950 7,995,000
22/05/2013 4,100 0.20 ▲ 5.13 3,700 4,100 3,700 48,200 197,620,000
21/05/2013 3,900 -0.20 ▼ -4.88 4,100 4,100 3,900 5,210 20,319,000
20/05/2013 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 5,010 20,541,000
17/05/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
16/05/2013 4,100 0.00 ■■ 0.00 3,900 4,200 3,900 15,450 63,345,000
15/05/2013 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 340 1,394,000
14/05/2013 4,000 -0.30 ▼ -6.98 4,300 4,300 4,000 110 440,000
13/05/2013 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 260 1,118,000
10/05/2013 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 630 2,709,000
09/05/2013 4,300 0.20 ▲ 4.88 3,900 4,300 3,900 3,790 16,297,000
08/05/2013 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 100 410,000
07/05/2013 3,900 -0.20 ▼ -4.88 4,300 4,300 3,900 110 429,000
06/05/2013 4,100 0.10 ▲ 2.50 4,200 4,200 4,000 1,100 4,510,000
03/05/2013 4,000 -0.30 ▼ -6.98 4,300 4,300 4,000 510 2,040,000
02/05/2013 4,300 -0.30 ▼ -6.52 4,600 4,600 4,300 2,030 8,729,000
26/04/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
25/04/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 100 460,000
24/04/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
23/04/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
22/04/2013 4,600 0.20 ▲ 4.55 4,600 4,600 4,100 420 1,932,000
18/04/2013 4,400 0.00 ■■ 0.00 4,100 4,400 4,100 120 528,000
17/04/2013 4,400 0.00 ■■ 0.00 4,100 4,400 4,100 5,020 22,088,000
16/04/2013 4,400 0.00 ■■ 0.00 4,100 4,400 4,100 510 2,244,000
15/04/2013 4,400 -0.30 ▼ -6.38 4,700 4,700 4,400 110 484,000
12/04/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
11/04/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
10/04/2013 4,700 0.00 ■■ 0.00 4,400 4,700 4,400 4,510 21,197,000
09/04/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,400 2,900 13,630,000
08/04/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 110 517,000
05/04/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 2,110 9,917,000
04/04/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 300 1,410,000
03/04/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 530 2,491,000
02/04/2013 4,700 0.20 ▲ 4.44 4,200 4,700 4,200 5,960 28,012,000
01/04/2013 4,500 0.10 ▲ 2.27 4,500 4,500 4,100 2,300 10,350,000
29/03/2013 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 1,030 4,532,000
28/03/2013 4,300 0.10 ▲ 2.38 4,300 4,300 4,200 1,200 5,160,000
27/03/2013 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 1,000 4,200,000
26/03/2013 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 1,700 6,970,000
25/03/2013 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 3,120 12,480,000
22/03/2013 3,900 0.20 ▲ 5.41 3,700 3,900 3,600 4,400 17,160,000
21/03/2013 3,700 0.00 ■■ 0.00 3,500 3,700 3,500 2,540 9,398,000
20/03/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 6,050 22,385,000
19/03/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 2,100 7,770,000
18/03/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 3,130 11,581,000
15/03/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,500 7,310 27,047,000
14/03/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 2,100 7,770,000
13/03/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,500 4,910 18,167,000
12/03/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 3,110 11,507,000
11/03/2013 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 3,010 11,137,000
08/03/2013 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 11,330 40,788,000
07/03/2013 3,500 -0.20 ▼ -5.41 3,600 3,700 3,500 8,600 30,100,000
06/03/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,500 4,700 17,390,000
05/03/2013 3,700 0.20 ▲ 5.71 3,300 3,700 3,300 4,100 15,170,000
04/03/2013 3,500 -0.20 ▼ -5.41 3,700 3,700 3,500 520 1,820,000
01/03/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 8,130 30,081,000
28/02/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,160 4,292,000
27/02/2013 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 830 3,071,000
26/02/2013 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 1,700 6,290,000
25/02/2013 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 500 1,950,000
22/02/2013 3,700 -0.10 ▼ -2.63 3,600 3,900 3,600 10,240 37,888,000
21/02/2013 3,800 0.00 ■■ 0.00 3,800 4,000 3,700 25,620 97,356,000
20/02/2013 3,800 0.10 ▲ 2.70 3,800 3,800 3,700 3,260 12,388,000
19/02/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 5,320 19,684,000
18/02/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,600 1,260 4,662,000
08/02/2013 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 3,200 11,520,000
07/02/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,500 5,550,000
06/02/2013 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 3,900 14,430,000
05/02/2013 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 1,000 3,600,000
04/02/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 5,200 19,240,000
01/02/2013 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 1,100 4,070,000
31/01/2013 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 1,710 6,156,000
30/01/2013 3,700 0.20 ▲ 5.71 3,600 3,700 3,300 7,780 28,786,000
29/01/2013 3,500 -0.20 ▼ -5.41 3,500 3,700 3,500 6,180 21,630,000
28/01/2013 3,700 0.00 ■■ 0.00 3,800 3,800 3,500 5,110 18,907,000
25/01/2013 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 29,400 108,780,000
24/01/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 590 2,183,000
23/01/2013 3,700 -0.20 ▼ -5.13 3,700 3,900 3,700 11,610 42,957,000
22/01/2013 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 1,110 4,329,000
21/01/2013 4,100 0.20 ▲ 5.13 4,000 4,100 3,700 13,600 55,760,000
18/01/2013 3,900 -0.10 ▼ -2.50 4,200 4,200 3,800 6,200 24,180,000
17/01/2013 4,000 0.20 ▲ 5.26 4,000 4,000 3,600 42,890 171,560,000
16/01/2013 3,800 0.20 ▲ 5.56 3,400 3,800 3,400 51,440 195,472,000
15/01/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 2,500 9,000,000
14/01/2013 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 2,000 7,200,000
11/01/2013 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 2,100 7,770,000
10/01/2013 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 1,120 4,256,000
09/01/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 6,460 25,194,000
08/01/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 2,100 8,190,000
07/01/2013 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 4,350 16,965,000
04/01/2013 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 6,500 24,700,000
03/01/2013 3,700 0.10 ▲ 2.78 3,500 3,700 3,500 15,810 58,497,000
02/01/2013 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 22,210 79,956,000
28/12/2012 3,500 0.10 ▲ 2.94 3,300 3,500 3,300 4,510 15,785,000
27/12/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 12,100 41,140,000
26/12/2012 3,300 0.10 ▲ 3.12 3,200 3,300 3,100 5,410 17,853,000
25/12/2012 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 20 64,000
24/12/2012 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 2,010 6,633,000
21/12/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 700 2,310,000
20/12/2012 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 3,020 10,268,000
19/12/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 20,520 69,768,000
18/12/2012 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 2,520 8,316,000
17/12/2012 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 630 2,079,000
14/12/2012 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 510 1,683,000
13/12/2012 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 1,160 3,828,000
12/12/2012 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 210 693,000
11/12/2012 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 1,020 3,468,000
10/12/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 910 3,185,000
07/12/2012 3,500 0.10 ▲ 2.94 3,300 3,500 3,300 4,220 14,770,000
06/12/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 10 34,000
05/12/2012 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 330 1,089,000
04/12/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 140 476,000
03/12/2012 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 40 132,000
30/11/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 10,990 37,366,000
29/11/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,300 100 330,000
28/11/2012 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 120 384,000
27/11/2012 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 200 620,000
26/11/2012 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 180 540,000
23/11/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 30 90,000
22/11/2012 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 600 1,800,000
21/11/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
20/11/2012 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 410 1,189,000
19/11/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 100 280,000
16/11/2012 2,800 -0.10 ▼ -3.45 3,000 3,000 2,800 460 1,288,000
15/11/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 1,500 4,350,000
14/11/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 840 2,352,000
13/11/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 6,110 17,108,000
12/11/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 5,000 14,000,000
09/11/2012 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 5,000 14,000,000
08/11/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 10,120 28,336,000
07/11/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 13,920 38,976,000
06/11/2012 2,700 0.00 ■■ 0.00 2,800 2,800 2,700 7,310 19,737,000
05/11/2012 2,700 -0.10 ▼ -3.57 2,700 2,900 2,700 14,800 39,960,000
02/11/2012 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 10,340 28,952,000
01/11/2012 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 56,720 164,488,000
31/10/2012 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 11,960 34,684,000
30/10/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 830 2,490,000
29/10/2012 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 4,100 12,710,000
26/10/2012 3,200 -0.10 ▼ -3.03 3,200 3,300 3,200 2,520 8,064,000
25/10/2012 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 830 2,739,000
24/10/2012 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 4,610 15,674,000
23/10/2012 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 3,430 11,662,000
22/10/2012 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 3,160 10,744,000
19/10/2012 3,400 -0.10 ▼ -2.86 3,400 3,500 3,400 5,600 19,040,000
18/10/2012 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 3,340 11,690,000
17/10/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 11,030 39,708,000
16/10/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 5,770 20,772,000
15/10/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 4,830 17,388,000
12/10/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 10,610 38,196,000
11/10/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 14,900 53,640,000
10/10/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 22,160 79,776,000
09/10/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 6,120 22,032,000
08/10/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 7,120 25,632,000
05/10/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 14,450 52,020,000
04/10/2012 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 16,610 59,796,000
03/10/2012 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 15,810 58,497,000
02/10/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 15,010 55,537,000
01/10/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 15,000 57,000,000
28/09/2012 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 15,930 60,534,000
27/09/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 15,000 58,500,000
26/09/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 15,790 61,581,000
25/09/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 200 760,000
24/09/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 15,200 57,760,000
21/09/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 15,670 59,546,000
20/09/2012 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 1,110 4,218,000
19/09/2012 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 21,930 87,720,000
18/09/2012 4,000 -0.10 ▼ -2.44 3,900 4,000 3,900 6,400 25,600,000
17/09/2012 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 5,300 21,730,000
14/09/2012 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 16,330 66,953,000
13/09/2012 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 15,010 61,541,000
12/09/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 15,000 61,500,000
11/09/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 18,000 73,800,000
10/09/2012 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 10 41,000
07/09/2012 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 43,010 184,943,000
06/09/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 16,000 68,800,000
05/09/2012 4,300 -0.20 ▼ -4.44 4,300 4,500 4,300 15,020 64,586,000
04/09/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 15,010 67,545,000
31/08/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 15,000 67,500,000
30/08/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 15,810 71,145,000
29/08/2012 4,500 0.20 ▲ 4.65 4,300 4,500 4,200 28,220 126,990,000
28/08/2012 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 4,300 18,490,000
27/08/2012 4,300 0.00 ■■ 0.00 4,300 4,400 4,100 22,500 96,750,000
24/08/2012 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 4,440 19,092,000
23/08/2012 4,400 -0.10 ▼ -2.22 4,300 4,500 4,300 3,110 13,684,000
22/08/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
21/08/2012 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 15,010 67,545,000
20/08/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 20,140 94,658,000
17/08/2012 4,700 0.10 ▲ 2.17 4,600 4,700 4,400 15,090 70,923,000
16/08/2012 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 15,510 71,346,000
15/08/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 15,000 72,000,000
14/08/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 15,000 72,000,000
13/08/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 16,020 76,896,000
10/08/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 17,000 81,600,000
09/08/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 15,100 72,480,000
08/08/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 17,970 86,256,000
07/08/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 29,540 141,792,000
06/08/2012 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 23,640 113,472,000
03/08/2012 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 10,260 49,248,000
02/08/2012 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 12,420 59,616,000
01/08/2012 4,800 -0.20 ▼ -4.00 4,800 5,000 4,800 10,910 52,368,000
31/07/2012 5,000 -0.10 ▼ -1.96 5,100 5,100 4,900 11,040 55,200,000
30/07/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 12,530 63,903,000
27/07/2012 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 13,550 69,105,000
26/07/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 18,050 93,860,000
25/07/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 13,680 71,136,000
24/07/2012 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 13,650 70,980,000
23/07/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 29,270 158,058,000
20/07/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 10,000 54,000,000
19/07/2012 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 19,470 105,138,000
18/07/2012 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 17,250 89,700,000
17/07/2012 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 18,580 92,900,000
16/07/2012 4,800 0.10 ▲ 2.13 4,700 4,800 4,500 18,140 87,072,000
13/07/2012 4,700 -0.20 ▼ -4.08 4,900 5,000 4,700 27,310 128,357,000
12/07/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 19,980 97,902,000
11/07/2012 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 1,020 4,998,000
10/07/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 16,220 77,856,000
09/07/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 25,280 121,344,000
06/07/2012 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 23,980 115,104,000
05/07/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 11,840 58,016,000
04/07/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 11,730 57,477,000
03/07/2012 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 14,270 69,923,000
02/07/2012 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 12,010 61,251,000
29/06/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 8,210 42,692,000
28/06/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 620 3,224,000
27/06/2012 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 10,090 52,468,000
26/06/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 7,300 39,420,000
25/06/2012 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 8,100 43,740,000
22/06/2012 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 9,010 48,654,000
21/06/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 9,460 52,030,000
20/06/2012 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 11,810 64,955,000
19/06/2012 5,500 -0.10 ▼ -1.79 5,400 5,500 5,400 8,110 44,605,000
18/06/2012 5,600 -0.20 ▼ -3.45 5,600 5,800 5,600 12,650 70,840,000
15/06/2012 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 50 290,000
14/06/2012 5,700 -0.10 ▼ -1.72 5,600 5,800 5,600 16,070 91,599,000
13/06/2012 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 15,890 92,162,000
12/06/2012 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 21,890 126,962,000
11/06/2012 5,800 0.00 ■■ 0.00 5,600 5,900 5,600 18,560 107,648,000
08/06/2012 5,800 0.10 ▲ 1.75 5,800 5,800 5,500 18,350 106,430,000
07/06/2012 5,700 0.10 ▲ 1.79 5,400 5,800 5,400 17,000 96,900,000
06/06/2012 5,600 0.20 ▲ 3.70 5,500 5,600 5,400 16,290 91,224,000
05/06/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 200 1,080,000
04/06/2012 5,200 -0.20 ▼ -3.70 5,400 5,500 5,200 580 3,016,000
01/06/2012 5,400 -0.20 ▼ -3.57 5,800 5,800 5,400 460 2,484,000
31/05/2012 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 110 616,000
30/05/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,370 7,946,000
29/05/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 5,890 34,162,000
28/05/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 63,070 365,806,000
25/05/2012 5,800 0.20 ▲ 3.57 5,600 5,800 5,400 37,410 216,978,000
24/05/2012 5,600 0.00 ■■ 0.00 5,800 5,800 5,500 55,000 308,000,000
23/05/2012 5,600 -0.20 ▼ -3.45 5,900 5,900 5,600 22,710 127,176,000
22/05/2012 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 26,800 155,440,000
21/05/2012 5,800 0.20 ▲ 3.57 5,800 5,800 5,600 62,210 360,818,000
18/05/2012 5,600 -0.20 ▼ -3.45 6,000 6,000 5,600 22,540 126,224,000
17/05/2012 5,800 -0.10 ▼ -1.69 6,000 6,000 5,800 8,250 47,850,000
16/05/2012 5,900 0.00 ■■ 0.00 5,900 6,000 5,700 36,800 217,120,000
15/05/2012 5,900 -0.30 ▼ -4.84 6,300 6,300 5,900 51,710 305,089,000
14/05/2012 6,200 -0.30 ▼ -4.62 6,400 6,500 6,200 67,320 417,384,000
11/05/2012 6,500 0.10 ▲ 1.56 6,500 6,500 6,300 33,710 219,115,000
10/05/2012 6,400 0.10 ▲ 1.59 6,100 6,400 6,100 31,300 200,320,000
09/05/2012 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 32,040 201,852,000
08/05/2012 6,300 0.10 ▲ 1.61 6,400 6,400 6,000 39,010 245,763,000
07/05/2012 6,200 0.10 ▲ 1.64 6,200 6,200 5,800 11,210 69,502,000
04/05/2012 6,100 0.20 ▲ 3.39 6,000 6,100 5,900 23,660 144,326,000
03/05/2012 5,900 0.10 ▲ 1.72 5,800 5,900 5,600 12,390 73,101,000
02/05/2012 5,800 0.10 ▲ 1.75 5,900 5,900 5,700 26,460 153,468,000
27/04/2012 5,700 0.20 ▲ 3.64 5,600 5,700 5,500 19,810 112,917,000
26/04/2012 5,500 0.10 ▲ 1.85 5,400 5,600 5,200 10,620 58,410,000
25/04/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 1,080 5,832,000
24/04/2012 5,200 -0.20 ▼ -3.70 5,600 5,600 5,200 1,240 6,448,000
23/04/2012 5,400 -0.20 ▼ -3.57 5,400 5,600 5,400 18,530 100,062,000
20/04/2012 5,600 -0.10 ▼ -1.75 5,800 5,800 5,500 31,030 173,768,000
19/04/2012 5,700 -0.30 ▼ -5.00 6,300 6,300 5,700 8,400 47,880,000
18/04/2012 6,000 0.20 ▲ 3.45 5,900 6,000 5,800 40,820 244,920,000
17/04/2012 5,800 0.20 ▲ 3.57 5,800 5,800 5,600 26,520 153,816,000
16/04/2012 5,600 0.20 ▲ 3.70 5,600 5,600 5,400 41,350 231,560,000
13/04/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,300 31,810 171,774,000
12/04/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 28,550 148,460,000
11/04/2012 5,000 0.20 ▲ 4.17 4,900 5,000 4,800 47,340 236,700,000
10/04/2012 4,800 0.10 ▲ 2.13 4,800 4,800 4,700 9,460 45,408,000
09/04/2012 4,700 0.10 ▲ 2.17 4,700 4,700 4,500 13,510 63,497,000
06/04/2012 4,600 0.10 ▲ 2.22 4,600 4,700 4,500 9,210 42,366,000
05/04/2012 4,500 0.10 ▲ 2.27 4,500 4,600 4,300 15,800 71,100,000
04/04/2012 4,400 0.00 ■■ 0.00 4,400 4,600 4,300 30,700 135,080,000
03/04/2012 4,400 0.00 ■■ 0.00 4,300 4,500 4,300 28,320 124,608,000
30/03/2012 4,400 -0.10 ▼ -2.22 4,400 4,500 4,400 26,390 116,116,000
29/03/2012 4,500 -0.20 ▼ -4.26 4,600 4,700 4,500 22,210 99,945,000
28/03/2012 4,700 0.00 ■■ 0.00 4,600 4,800 4,500 34,700 163,090,000
27/03/2012 4,700 0.00 ■■ 0.00 4,900 4,900 4,700 16,440 77,268,000
26/03/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,600 13,440 63,168,000
23/03/2012 4,500 0.20 ▲ 4.65 4,400 4,500 4,300 56,650 254,925,000
22/03/2012 4,300 0.00 ■■ 0.00 4,400 4,500 4,300 11,320 48,676,000
21/03/2012 4,300 -0.20 ▼ -4.44 4,500 4,600 4,300 18,510 79,593,000
20/03/2012 4,500 0.10 ▲ 2.27 4,400 4,500 4,300 2,930 13,185,000
19/03/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 13,510 59,444,000
16/03/2012 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 12,610 55,484,000
15/03/2012 4,300 0.20 ▲ 4.88 4,100 4,300 4,000 9,050 38,915,000
14/03/2012 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 10,010 41,041,000
13/03/2012 4,300 0.10 ▲ 2.38 4,000 4,300 4,000 6,020 25,886,000
12/03/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,000 12,650 53,130,000
09/03/2012 4,000 -0.10 ▼ -2.44 4,300 4,300 4,000 16,460 65,840,000
08/03/2012 4,100 -0.20 ▼ -4.65 4,200 4,400 4,100 70,890 290,649,000
07/03/2012 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 72,890 313,427,000
06/03/2012 4,500 0.10 ▲ 2.27 4,600 4,600 4,500 34,170 153,765,000
05/03/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 60,600 266,640,000
02/03/2012 4,200 -0.10 ▼ -2.33 4,300 4,400 4,100 60,390 253,638,000
01/03/2012 4,300 0.00 ■■ 0.00 4,100 4,500 4,100 46,890 201,627,000
29/02/2012 4,300 0.00 ■■ 0.00 4,100 4,400 4,100 12,870 55,341,000
28/02/2012 4,300 -0.20 ▼ -4.44 4,300 4,400 4,300 26,410 113,563,000
27/02/2012 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 20,520 92,340,000
24/02/2012 4,500 0.00 ■■ 0.00 4,300 4,600 4,300 16,830 75,735,000
23/02/2012 4,500 0.20 ▲ 4.65 4,100 4,500 4,100 11,740 52,830,000
22/02/2012 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 7,170 30,831,000
21/02/2012 4,300 -0.20 ▼ -4.44 4,300 4,500 4,300 5,090 21,887,000
20/02/2012 4,500 0.10 ▲ 2.27 4,200 4,500 4,200 11,240 50,580,000
17/02/2012 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 7,200 31,680,000
16/02/2012 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 5,010 22,044,000
15/02/2012 4,400 0.10 ▲ 2.33 4,100 4,500 4,100 1,046,010 4,602,444,000
14/02/2012 4,300 0.20 ▲ 4.88 3,900 4,300 3,900 13,240 56,932,000
13/02/2012 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 5,280 21,648,000
10/02/2012 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 700 3,010,000
09/02/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,040 4,680,000
08/02/2012 4,500 0.20 ▲ 4.65 4,100 4,500 4,100 2,840 12,780,000
07/02/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 650 2,795,000
06/02/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 810 3,483,000
03/02/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,000 11,390 48,977,000
02/02/2012 4,200 0.20 ▲ 5.00 3,800 4,200 3,800 23,650 99,330,000
01/02/2012 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 10,010 40,040,000
31/01/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 11,020 42,978,000
30/01/2012 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 5,510 21,489,000
20/01/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 7,730 29,374,000
19/01/2012 3,800 0.10 ▲ 2.70 3,600 3,800 3,600 11,530 43,814,000
18/01/2012 3,700 0.10 ▲ 2.78 3,500 3,700 3,500 11,320 41,884,000
17/01/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,400 10,040 36,144,000
16/01/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 13,630 47,705,000
13/01/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 12,040 42,140,000
12/01/2012 3,500 -0.10 ▼ -2.78 3,500 3,600 3,500 10,020 35,070,000
11/01/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 16,230 58,428,000
10/01/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 11,070 39,852,000
09/01/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 10,110 36,396,000
06/01/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 10,210 36,756,000
05/01/2012 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 13,670 49,212,000
04/01/2012 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 9,050 33,485,000
03/01/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 9,030 34,314,000
30/12/2011 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 9,410 35,758,000
29/12/2011 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 11,030 41,914,000
28/12/2011 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 9,010 34,238,000
27/12/2011 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 10,010 38,038,000
26/12/2011 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 10,020 38,076,000
23/12/2011 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 11,020 41,876,000
22/12/2011 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 18,090 68,742,000
21/12/2011 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 17,870 67,906,000
20/12/2011 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 16,000 60,800,000
19/12/2011 3,800 -0.20 ▼ -5.00 3,800 4,000 3,800 28,600 108,680,000
16/12/2011 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 17,230 68,920,000
15/12/2011 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 12,080 48,320,000
14/12/2011 4,000 -0.20 ▼ -4.76 4,000 4,200 4,000 14,090 56,360,000
13/12/2011 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 20,560 86,352,000
12/12/2011 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 8,430 35,406,000
09/12/2011 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 12,870 54,054,000
08/12/2011 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 9,130 38,346,000
07/12/2011 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 7,650 32,130,000
06/12/2011 4,200 0.00 ■■ 0.00 4,200 4,300 4,000 26,810 112,602,000
05/12/2011 4,200 0.00 ■■ 0.00 4,000 4,300 4,000 32,560 136,752,000
02/12/2011 4,200 -0.10 ▼ -2.33 4,100 4,300 4,100 22,260 93,492,000
01/12/2011 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 26,310 113,133,000
30/11/2011 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 6,050 26,015,000
29/11/2011 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 4,320 19,440,000
28/11/2011 4,500 -0.20 ▼ -4.26 4,500 4,700 4,500 16,140 72,630,000
25/11/2011 4,700 -0.10 ▼ -2.08 4,600 4,700 4,600 4,020 18,894,000
24/11/2011 4,800 -0.10 ▼ -2.04 4,700 4,800 4,700 8,410 40,368,000
23/11/2011 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 4,200 20,580,000
22/11/2011 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 4,110 20,139,000
21/11/2011 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 6,150 30,135,000
18/11/2011 4,900 -0.20 ▼ -3.92 4,900 5,100 4,900 7,490 36,701,000
17/11/2011 5,100 0.00 ■■ 0.00 5,100 5,200 4,900 12,880 65,688,000
16/11/2011 5,100 -0.10 ▼ -1.92 5,000 5,200 5,000 10,660 54,366,000
15/11/2011 5,200 -0.20 ▼ -3.70 5,200 5,400 5,200 6,580 34,216,000
14/11/2011 5,400 -0.10 ▼ -1.82 5,300 5,400 5,300 4,510 24,354,000
11/11/2011 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 5,210 28,655,000
10/11/2011 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 5,320 30,324,000
09/11/2011 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 4,020 22,914,000
08/11/2011 5,700 0.00 ■■ 0.00 5,500 5,800 5,500 5,910 33,687,000
07/11/2011 5,700 0.20 ▲ 3.64 5,300 5,700 5,300 13,300 75,810,000
04/11/2011 5,500 -0.10 ▼ -1.79 5,400 5,700 5,400 7,560 41,580,000
03/11/2011 5,600 0.10 ▲ 1.82 5,700 5,700 5,300 750 4,200,000
02/11/2011 5,500 -0.20 ▼ -3.51 5,500 5,700 5,500 5,070 27,885,000
01/11/2011 5,700 -0.20 ▼ -3.39 5,700 5,900 5,700 14,020 79,914,000
31/10/2011 5,900 0.00 ■■ 0.00 5,700 6,000 5,700 5,230 30,857,000
28/10/2011 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 4,310 25,429,000
27/10/2011 5,900 0.10 ▲ 1.72 5,600 5,900 5,600 9,880 58,292,000
26/10/2011 5,800 -0.20 ▼ -3.33 5,700 6,100 5,700 2,380 13,804,000
25/10/2011 6,000 -0.10 ▼ -1.64 5,800 6,000 5,800 2,020 12,120,000
24/10/2011 6,100 0.10 ▲ 1.67 6,100 6,100 6,100 100 610,000
21/10/2011 6,000 0.10 ▲ 1.69 5,700 6,000 5,700 1,540 9,240,000
20/10/2011 5,900 0.20 ▲ 3.51 5,500 5,900 5,500 2,630 15,517,000
19/10/2011 5,700 0.10 ▲ 1.79 5,500 5,700 5,400 3,110 17,727,000
18/10/2011 5,600 -0.20 ▼ -3.45 5,600 5,600 5,600 5,020 28,112,000
17/10/2011 5,800 0.20 ▲ 3.57 5,800 5,800 5,400 5,910 34,278,000
14/10/2011 5,600 -0.10 ▼ -1.75 5,800 5,800 5,500 2,140 11,984,000
13/10/2011 5,700 -0.30 ▼ -5.00 5,700 6,000 5,700 5,620 32,034,000
12/10/2011 6,000 0.00 ■■ 0.00 5,700 6,000 5,700 5,030 30,180,000
11/10/2011 6,000 0.00 ■■ 0.00 5,700 6,100 5,700 9,870 59,220,000
10/10/2011 6,000 0.00 ■■ 0.00 6,000 6,200 5,700 6,590 39,540,000
07/10/2011 6,000 0.10 ▲ 1.69 5,700 6,000 5,700 4,400 26,400,000
06/10/2011 5,900 0.20 ▲ 3.51 5,900 5,900 5,500 4,470 26,373,000
05/10/2011 5,700 -0.30 ▼ -5.00 6,200 6,200 5,700 6,720 38,304,000
04/10/2011 6,000 -0.20 ▼ -3.23 6,200 6,200 5,900 6,000 36,000,000
03/10/2011 6,200 0.10 ▲ 1.64 5,900 6,200 5,800 3,080 19,096,000
30/09/2011 6,100 -0.30 ▼ -4.69 6,400 6,400 6,100 2,220 13,542,000
29/09/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 7,240 46,336,000
28/09/2011 6,400 0.00 ■■ 0.00 6,400 6,500 6,100 12,370 79,168,000
27/09/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,100 18,470 118,208,000
26/09/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,100 6,220 39,808,000
23/09/2011 6,400 -0.10 ▼ -1.54 6,400 6,400 6,200 10,670 68,288,000
22/09/2011 6,500 -0.10 ▼ -1.52 6,400 6,500 6,300 14,020 91,130,000
21/09/2011 6,600 0.00 ■■ 0.00 6,500 6,600 6,300 17,410 114,906,000
20/09/2011 6,600 0.10 ▲ 1.54 6,600 6,600 6,200 23,100 152,460,000
19/09/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 3,100 20,150,000
16/09/2011 6,500 0.00 ■■ 0.00 6,500 6,700 6,200 21,730 141,245,000
15/09/2011 6,500 -0.20 ▼ -2.99 6,700 6,700 6,400 12,820 83,330,000
14/09/2011 6,700 0.10 ▲ 1.52 6,800 6,900 6,600 35,130 235,371,000
13/09/2011 6,600 0.20 ▲ 3.12 6,600 6,600 6,400 24,020 158,532,000
12/09/2011 6,400 0.20 ▲ 3.23 6,200 6,400 5,900 18,810 120,384,000
09/09/2011 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 13,040 80,848,000
08/09/2011 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 8,060 49,972,000
07/09/2011 6,300 0.10 ▲ 1.61 6,200 6,300 6,000 15,820 99,666,000
06/09/2011 6,200 0.00 ■■ 0.00 5,900 6,200 5,900 4,170 25,854,000
05/09/2011 6,200 0.00 ■■ 0.00 6,300 6,300 5,900 22,330 138,446,000
01/09/2011 6,200 0.20 ▲ 3.33 6,100 6,200 5,800 2,980 18,476,000
31/08/2011 6,000 0.20 ▲ 3.45 5,600 6,000 5,600 23,160 138,960,000
30/08/2011 5,800 0.10 ▲ 1.75 5,800 5,800 5,600 21,390 124,062,000
29/08/2011 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 14,910 84,987,000
26/08/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 12,620 71,934,000
25/08/2011 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 23,650 134,805,000
24/08/2011 5,700 0.20 ▲ 3.64 5,600 5,700 5,300 20,320 115,824,000
23/08/2011 5,500 0.00 ■■ 0.00 5,300 5,600 5,300 22,390 123,145,000
22/08/2011 5,500 0.10 ▲ 1.85 5,300 5,500 5,300 16,070 88,385,000
19/08/2011 5,400 -0.10 ▼ -1.82 5,300 5,500 5,300 11,230 60,642,000
18/08/2011 5,500 0.10 ▲ 1.85 5,400 5,500 5,400 6,980 38,390,000
17/08/2011 5,400 0.20 ▲ 3.85 5,000 5,400 5,000 25,270 136,458,000
16/08/2011 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 14,250 74,100,000
15/08/2011 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 4,050 21,060,000
12/08/2011 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 11,710 60,892,000
11/08/2011 5,200 -0.10 ▼ -1.89 5,100 5,200 5,100 23,520 122,304,000
10/08/2011 5,300 0.00 ■■ 0.00 5,200 5,300 5,100 22,610 119,833,000
09/08/2011 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 5,210 27,613,000
08/08/2011 5,500 0.00 ■■ 0.00 5,400 5,500 5,300 19,310 106,205,000
05/08/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 13,010 71,555,000
04/08/2011 5,500 0.20 ▲ 3.77 5,200 5,500 5,200 28,400 156,200,000
03/08/2011 5,300 0.10 ▲ 1.92 5,000 5,300 5,000 12,040 63,812,000
02/08/2011 5,200 0.10 ▲ 1.96 5,000 5,200 4,900 16,010 83,252,000
01/08/2011 5,100 -0.20 ▼ -3.77 5,400 5,400 5,100 12,230 62,373,000
29/07/2011 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 10 53,000
28/07/2011 5,100 0.00 ■■ 0.00 5,000 5,200 5,000 27,600 140,760,000
27/07/2011 5,100 -0.20 ▼ -3.77 5,200 5,200 5,100 49,830 254,133,000
26/07/2011 5,300 -0.20 ▼ -3.64 5,400 5,400 5,300 6,990 37,047,000
25/07/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 10,650 58,575,000
22/07/2011 5,500 0.10 ▲ 1.85 5,300 5,600 5,300 14,020 77,110,000
21/07/2011 5,400 -0.20 ▼ -3.57 5,500 5,600 5,400 11,850 63,990,000
20/07/2011 5,600 0.00 ■■ 0.00 5,800 5,800 5,500 4,560 25,536,000
19/07/2011 5,600 -0.20 ▼ -3.45 5,600 5,800 5,600 11,290 63,224,000
18/07/2011 5,800 -0.20 ▼ -3.33 5,900 6,000 5,700 814 4,721,200
15/07/2011 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 6,630 39,780,000
14/07/2011 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 9,100 54,600,000
13/07/2011 6,000 0.10 ▲ 1.69 6,000 6,000 5,700 5,760 34,560,000
12/07/2011 5,900 0.10 ▲ 1.72 5,900 5,900 5,900 150 885,000
11/07/2011 5,800 -0.10 ▼ -1.69 5,800 5,800 5,800 5,000 29,000,000
08/07/2011 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 3,260 19,234,000
07/07/2011 5,900 -0.30 ▼ -4.84 6,200 6,200 5,900 26,310 155,229,000
06/07/2011 6,200 0.20 ▲ 3.33 6,100 6,200 5,900 13,020 80,724,000
05/07/2011 6,000 0.20 ▲ 3.45 6,000 6,000 5,800 11,320 67,920,000
04/07/2011 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 8,850 51,330,000
01/07/2011 5,600 -0.20 ▼ -3.45 5,600 5,700 5,600 114,070 638,792,000
30/06/2011 5,800 -0.30 ▼ -4.92 5,800 5,900 5,800 36,900 214,020,000
29/06/2011 6,100 0.10 ▲ 1.67 6,000 6,200 5,800 13,150 80,215,000
28/06/2011 6,000 -0.30 ▼ -4.76 6,000 6,500 6,000 89,620 537,720,000
27/06/2011 6,300 -0.30 ▼ -4.55 6,800 6,800 6,300 24,350 153,405,000
24/06/2011 6,600 -0.30 ▼ -4.35 7,000 7,000 6,600 29,830 196,878,000
23/06/2011 6,900 -0.10 ▼ -1.43 7,000 7,000 6,700 9,970 68,793,000
22/06/2011 7,000 0.20 ▲ 2.94 7,000 7,000 6,500 8,030 56,210,000
21/06/2011 6,800 0.10 ▲ 1.49 6,800 6,800 6,700 13,800 93,840,000
20/06/2011 6,700 0.00 ■■ 0.00 6,400 6,900 6,400 9,350 62,645,000
17/06/2011 6,700 -0.20 ▼ -2.90 7,000 7,000 6,600 52,810 353,827,000
16/06/2011 6,900 0.30 ▲ 4.55 6,300 6,900 6,300 52,570 362,733,000
15/06/2011 6,600 -0.30 ▼ -4.35 6,800 6,900 6,600 25,750 169,950,000
14/06/2011 6,900 -0.20 ▼ -2.82 7,200 7,400 6,800 48,510 334,719,000
13/06/2011 7,100 0.30 ▲ 4.41 7,100 7,100 7,100 31,010 220,171,000
10/06/2011 6,800 0.30 ▲ 4.62 6,800 6,800 6,600 53,630 364,684,000
09/06/2011 6,500 0.30 ▲ 4.84 6,300 6,500 6,000 39,590 257,335,000
08/06/2011 6,200 -0.30 ▼ -4.62 6,300 6,600 6,200 10,230 63,426,000
07/06/2011 6,500 0.30 ▲ 4.84 6,400 6,500 6,400 47,370 307,905,000
06/06/2011 6,200 0.10 ▲ 1.64 6,200 6,200 6,000 7,970 49,414,000
03/06/2011 6,100 0.10 ▲ 1.67 6,300 6,300 6,000 26,400 161,040,000
02/06/2011 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 60,600 363,600,000
01/06/2011 5,800 0.20 ▲ 3.57 5,700 5,800 5,700 8,190 47,502,000
31/05/2011 5,600 -0.20 ▼ -3.45 6,000 6,000 5,600 40,390 226,184,000
30/05/2011 5,800 -0.30 ▼ -4.92 6,100 6,100 5,800 9,550 55,390,000
27/05/2011 6,100 0.00 ■■ 0.00 6,400 6,400 5,800 21,410 130,601,000
26/05/2011 6,100 0.00 ■■ 0.00 5,800 6,200 5,800 99,520 607,072,000
25/05/2011 6,100 -0.30 ▼ -4.69 6,400 6,400 6,100 6,700 40,870,000
24/05/2011 6,400 -0.20 ▼ -3.03 6,700 6,700 6,300 10,870 69,568,000
23/05/2011 6,600 0.00 ■■ 0.00 6,900 6,900 6,300 7,770 51,282,000
20/05/2011 6,600 -0.30 ▼ -4.35 6,600 7,200 6,600 21,840 144,144,000
19/05/2011 6,900 -0.30 ▼ -4.17 7,200 7,200 6,900 11,640 80,316,000
18/05/2011 7,200 -0.30 ▼ -4.00 7,300 7,300 7,200 41,450 298,440,000
17/05/2011 7,500 -0.30 ▼ -3.85 7,800 7,800 7,500 31,860 238,950,000
16/05/2011 7,800 -0.10 ▼ -1.27 7,800 7,900 7,800 7,320 57,096,000
13/05/2011 7,900 -0.10 ▼ -1.25 8,000 8,000 7,800 7,100 56,090,000
12/05/2011 8,000 0.20 ▲ 2.56 7,800 8,000 7,600 14,250 114,000,000
11/05/2011 7,800 -0.10 ▼ -1.27 7,800 7,800 7,700 6,010 46,878,000
10/05/2011 7,900 0.10 ▲ 1.28 7,900 7,900 7,800 5,010 39,579,000
09/05/2011 7,800 0.20 ▲ 2.63 7,800 7,800 7,600 5,500 42,900,000
06/05/2011 7,600 -0.20 ▼ -2.56 7,800 7,800 7,600 4,890 37,164,000
05/05/2011 7,800 -0.10 ▼ -1.27 7,900 7,900 7,700 10,210 79,638,000
04/05/2011 7,900 0.20 ▲ 2.60 7,800 7,900 7,800 21,060 166,374,000
29/04/2011 7,700 0.00 ■■ 0.00 7,800 7,800 7,700 4,000 30,800,000
28/04/2011 7,700 -0.30 ▼ -3.75 8,000 8,000 7,700 12,650 97,405,000
27/04/2011 8,000 0.20 ▲ 2.56 7,700 8,000 7,700 26,990 215,920,000
26/04/2011 7,800 0.10 ▲ 1.30 7,800 7,900 7,500 14,920 116,376,000
25/04/2011 7,700 0.30 ▲ 4.05 7,100 7,700 7,100 5,920 45,584,000
22/04/2011 7,400 -0.30 ▼ -3.90 7,800 7,800 7,400 43,190 319,606,000
21/04/2011 7,700 -0.20 ▼ -2.53 8,000 8,000 7,700 31,700 244,090,000
20/04/2011 7,900 -0.20 ▼ -2.47 7,800 8,300 7,800 19,920 157,368,000
19/04/2011 8,100 0.10 ▲ 1.25 8,200 8,200 7,700 6,020 48,762,000
18/04/2011 8,000 0.00 ■■ 0.00 8,300 8,400 7,900 491 3,928,000
15/04/2011 8,000 -0.30 ▼ -3.61 8,500 8,500 8,000 52,630 421,040,000
14/04/2011 8,300 -0.40 ▼ -4.60 8,700 8,700 8,300 38,370 318,471,000
13/04/2011 8,700 0.00 ■■ 0.00 8,900 8,900 8,400 32,490 282,663,000
08/04/2011 8,700 -0.20 ▼ -2.25 8,900 8,900 8,600 31,520 274,224,000
07/04/2011 8,900 -0.10 ▼ -1.11 8,600 9,000 8,600 54,060 481,134,000
06/04/2011 9,000 0.00 ■■ 0.00 9,100 9,100 8,700 120,430 1,083,870,000
05/04/2011 9,000 -0.40 ▼ -4.26 9,400 9,400 9,000 22,470 202,230,000
04/04/2011 9,400 0.00 ■■ 0.00 9,300 9,400 9,000 11,100 104,340,000
01/04/2011 9,400 0.00 ■■ 0.00 9,100 9,400 9,000 31,820 299,108,000
31/03/2011 9,400 0.00 ■■ 0.00 9,200 9,600 9,200 61,670 579,698,000
30/03/2011 9,400 -0.30 ▼ -3.09 9,500 9,500 9,300 76,200 716,280,000
29/03/2011 9,700 -0.30 ▼ -3.00 10,000 10,000 9,600 31,740 307,878,000
28/03/2011 10,000 0.10 ▲ 1.01 10,000 10,000 9,500 12,610 126,100,000
25/03/2011 9,900 -0.20 ▼ -1.98 10,000 10,100 9,600 13,410 132,759,000
24/03/2011 10,100 0.00 ■■ 0.00 10,200 10,200 9,900 9,920 100,192,000
23/03/2011 10,100 -1.00 ▼ -9.01 9,800 10,200 9,800 16,120 162,812,000
22/03/2011 11,100 0.10 ▲ 0.91 11,000 11,100 10,800 121,250 1,345,875,000
21/03/2011 11,000 0.50 ▲ 4.76 10,800 11,000 10,500 122,660 1,349,260,000
18/03/2011 10,500 0.10 ▲ 0.96 10,400 10,700 10,300 49,870 523,635,000
17/03/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 46,250 481,000,000
16/03/2011 10,400 -0.30 ▼ -2.80 10,700 10,700 10,300 34,240 356,096,000
15/03/2011 10,700 0.20 ▲ 1.90 10,100 10,800 10,100 45,800 490,060,000
14/03/2011 10,500 -0.20 ▼ -1.87 10,900 11,000 10,200 181,240 1,903,020,000
11/03/2011 10,700 0.50 ▲ 4.90 10,400 10,700 10,400 75,050 803,035,000
10/03/2011 10,200 0.40 ▲ 4.08 9,600 10,200 9,600 33,130 337,926,000
09/03/2011 9,800 -0.40 ▼ -3.92 9,900 10,000 9,700 30,560 299,488,000
08/03/2011 10,200 0.30 ▲ 3.03 10,200 10,200 10,100 27,610 281,622,000
07/03/2011 9,900 0.00 ■■ 0.00 10,100 10,100 9,900 18,610 184,239,000
04/03/2011 9,900 0.40 ▲ 4.21 9,500 9,900 9,500 36,820 364,518,000
03/03/2011 9,500 -0.50 ▼ -5.00 9,800 10,000 9,500 78,630 746,985,000
02/03/2011 10,000 -0.50 ▼ -4.76 10,500 10,500 10,000 166,680 1,666,800,000
01/03/2011 10,500 -0.40 ▼ -3.67 10,500 10,900 10,500 59,830 628,215,000
28/02/2011 10,900 -0.40 ▼ -3.54 11,400 11,500 10,900 51,370 559,933,000
25/02/2011 11,300 0.10 ▲ 0.89 11,500 11,500 11,200 14,820 167,466,000
24/02/2011 11,200 0.00 ■■ 0.00 11,500 11,500 10,700 87,070 975,184,000
23/02/2011 11,200 0.20 ▲ 1.82 11,400 11,400 10,900 57,570 644,784,000
22/02/2011 11,000 -0.50 ▼ -4.35 11,000 11,500 11,000 210,190 2,312,090,000
21/02/2011 11,500 -0.60 ▼ -4.96 12,100 12,100 11,500 179,980 2,069,770,000
18/02/2011 12,100 -0.40 ▼ -3.20 12,600 12,600 12,100 77,870 942,227,000
17/02/2011 12,500 -0.40 ▼ -3.10 12,900 12,900 12,400 52,900 661,250,000
16/02/2011 12,900 -0.10 ▼ -0.77 13,000 13,000 12,800 17,980 231,942,000
15/02/2011 13,000 -0.10 ▼ -0.76 13,100 13,100 12,800 44,370 576,810,000
14/02/2011 13,100 -0.20 ▼ -1.50 13,000 13,300 12,900 67,430 883,333,000
11/02/2011 13,300 0.00 ■■ 0.00 13,300 13,300 13,100 44,670 594,111,000
10/02/2011 13,300 -0.50 ▼ -3.62 13,500 13,600 13,300 29,050 386,365,000
09/02/2011 13,800 0.10 ▲ 0.73 13,800 13,800 13,800 119,000 1,642,200,000
08/02/2011 13,700 0.00 ■■ 0.00 13,900 13,900 13,500 8,410 115,217,000
28/01/2011 13,700 0.30 ▲ 2.24 13,800 13,900 13,500 103,260 1,414,662,000
27/01/2011 13,400 -0.10 ▼ -0.74 13,500 13,600 13,400 35,360 473,824,000
26/01/2011 13,500 0.30 ▲ 2.27 13,200 13,500 13,000 2,020 27,270,000
25/01/2011 13,200 0.20 ▲ 1.54 13,100 13,200 12,800 59,520 785,664,000
24/01/2011 13,000 -0.50 ▼ -3.70 13,900 13,900 13,000 100,500 1,306,500,000
21/01/2011 13,500 0.00 ■■ 0.00 13,500 13,700 13,400 117,060 1,580,310,000
20/01/2011 13,500 -0.40 ▼ -2.88 13,900 13,900 13,500 86,410 1,166,535,000
19/01/2011 13,900 0.50 ▲ 3.73 13,500 13,900 13,300 208,050 2,891,895,000
18/01/2011 13,400 -0.30 ▼ -2.19 13,700 13,800 13,400 62,830 841,922,000
17/01/2011 13,700 0.30 ▲ 2.24 13,700 13,900 13,400 100,500 1,376,850,000
14/01/2011 13,400 0.30 ▲ 2.29 13,300 13,400 12,900 51,540 690,636,000
13/01/2011 13,100 0.20 ▲ 1.55 12,900 13,400 12,900 65,400 856,740,000
12/01/2011 12,900 0.60 ▲ 4.88 12,300 12,900 12,300 37,080 478,332,000
11/01/2011 12,300 -0.40 ▼ -3.15 12,700 12,700 12,300 52,020 639,846,000
10/01/2011 12,700 -0.40 ▼ -3.05 13,100 13,100 12,700 37,470 475,869,000
07/01/2011 13,100 0.10 ▲ 0.77 13,000 13,200 13,000 79,220 1,037,782,000
06/01/2011 13,000 0.00 ■■ 0.00 13,100 13,200 13,000 60,790 790,270,000
05/01/2011 13,000 -0.40 ▼ -2.99 13,300 13,400 13,000 68,460 889,980,000
04/01/2011 13,400 0.00 ■■ 0.00 13,400 13,600 13,200 49,310 660,754,000
31/12/2010 13,400 0.10 ▲ 0.75 13,600 13,600 13,300 75,700 1,014,380,000
30/12/2010 13,300 -0.40 ▼ -2.92 13,700 13,900 13,300 41,040 545,832,000
29/12/2010 13,700 0.10 ▲ 0.74 14,000 14,100 13,500 54,950 752,815,000
28/12/2010 13,600 0.60 ▲ 4.62 13,000 13,600 13,000 146,510 1,992,536,000
27/12/2010 13,000 -0.30 ▼ -2.26 13,800 13,800 13,000 81,040 1,053,520,000
24/12/2010 13,300 0.00 ■■ 0.00 13,100 13,800 13,100 52,820 702,506,000
23/12/2010 13,300 0.10 ▲ 0.76 13,800 13,800 13,300 82,670 1,099,511,000
22/12/2010 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 40,940 540,408,000
21/12/2010 13,200 -0.60 ▼ -4.35 14,000 14,000 13,200 173,090 2,284,788,000
20/12/2010 13,800 -0.70 ▼ -4.83 14,700 14,900 13,800 123,870 1,709,406,000
17/12/2010 14,500 -0.10 ▼ -0.68 14,100 15,100 13,900 67,770 982,665,000
16/12/2010 14,600 -0.70 ▼ -4.58 15,400 15,400 14,600 136,440 1,992,024,000
15/12/2010 15,300 0.50 ▲ 3.38 15,300 15,500 15,000 156,180 2,389,554,000
14/12/2010 15,300 -0.70 ▼ -4.38 16,000 16,200 15,200 289,420 4,428,126,000
13/12/2010 16,000 0.00 ■■ 0.00 16,700 16,700 16,000 248,550 3,976,800,000
10/12/2010 16,000 0.00 ■■ 0.00 16,100 16,300 15,800 108,500 1,736,000,000
09/12/2010 16,000 0.60 ▲ 3.90 14,900 16,100 14,700 321,490 5,143,840,000
08/12/2010 15,400 -0.80 ▼ -4.94 16,200 16,200 15,400 218,380 3,363,052,000
07/12/2010 16,200 0.70 ▲ 4.52 16,200 16,200 16,200 698,010 11,307,762,000
06/12/2010 15,500 0.70 ▲ 4.73 15,500 15,500 15,500 127,630 1,978,265,000
03/12/2010 14,800 0.70 ▲ 4.96 14,800 14,800 14,800 11,050 163,540,000
02/12/2010 14,100 0.60 ▲ 4.44 14,100 14,100 14,100 29,200 411,720,000
01/12/2010 13,500 0.60 ▲ 4.65 13,400 13,500 13,000 160,740 2,169,990,000
30/11/2010 12,900 0.60 ▲ 4.88 12,900 12,900 12,800 146,210 1,886,109,000
29/11/2010 12,300 -0.30 ▼ -2.38 12,800 12,800 12,100 100,370 1,234,551,000
26/11/2010 12,600 0.00 ■■ 0.00 13,000 13,000 12,000 46,850 590,310,000
25/11/2010 12,600 0.30 ▲ 2.44 12,400 12,900 12,100 43,260 545,076,000
24/11/2010 12,300 0.00 ■■ 0.00 11,700 12,300 11,700 27,330 336,159,000
23/11/2010 12,300 0.30 ▲ 2.50 12,100 12,300 11,800 39,630 487,449,000
22/11/2010 12,000 -0.60 ▼ -4.76 12,000 12,000 12,000 39,870 478,440,000
19/11/2010 12,600 -0.10 ▼ -0.79 13,100 13,100 12,200 35,650 449,190,000
18/11/2010 12,700 0.50 ▲ 4.10 12,200 12,800 12,200 39,840 505,968,000
17/11/2010 12,200 0.00 ■■ 0.00 12,000 12,700 12,000 31,070 379,054,000
16/11/2010 12,200 -0.60 ▼ -4.69 12,800 12,800 12,200 40,060 488,732,000
15/11/2010 12,800 -0.20 ▼ -1.54 13,000 13,000 12,400 35,430 453,504,000
12/11/2010 13,000 -0.20 ▼ -1.52 13,200 13,200 12,600 79,050 1,027,650,000
11/11/2010 13,200 -0.20 ▼ -1.49 13,600 13,600 12,900 17,730 234,036,000
10/11/2010 13,400 0.30 ▲ 2.29 13,300 13,500 13,100 32,810 439,654,000
09/11/2010 13,100 -0.50 ▼ -3.68 13,600 13,600 13,100 53,690 703,339,000
08/11/2010 13,600 -0.10 ▼ -0.73 13,400 14,000 13,400 31,710 431,256,000
05/11/2010 13,700 0.20 ▲ 1.48 14,100 14,100 13,700 96,030 1,315,611,000
04/11/2010 13,500 0.50 ▲ 3.85 13,000 13,500 13,000 44,580 601,830,000
03/11/2010 13,000 -0.30 ▼ -2.26 13,200 13,200 13,000 39,040 507,520,000
02/11/2010 13,300 -0.40 ▼ -2.92 13,700 13,700 13,300 47,470 631,351,000
01/11/2010 13,700 0.00 ■■ 0.00 13,700 14,000 13,700 42,870 587,319,000
29/10/2010 13,700 0.00 ■■ 0.00 13,900 13,900 13,600 41,440 567,728,000
28/10/2010 13,700 0.10 ▲ 0.74 13,800 13,900 13,600 22,540 308,798,000
27/10/2010 13,600 -0.60 ▼ -4.23 14,000 14,200 13,600 56,170 763,912,000
26/10/2010 14,200 0.60 ▲ 4.41 14,100 14,200 13,700 83,310 1,183,002,000
25/10/2010 13,600 -0.60 ▼ -4.23 13,900 13,900 13,500 101,350 1,378,360,000
22/10/2010 14,200 -0.70 ▼ -4.70 14,500 15,100 14,200 87,470 1,242,074,000
21/10/2010 14,900 -0.60 ▼ -3.87 15,400 15,700 14,800 77,780 1,158,922,000
20/10/2010 15,500 -0.80 ▼ -4.91 16,300 16,300 15,500 99,390 1,540,545,000
19/10/2010 16,300 0.20 ▲ 1.24 16,000 16,400 15,400 35,310 575,553,000
18/10/2010 16,100 0.10 ▲ 0.63 16,000 16,300 15,800 94,190 1,516,459,000
15/10/2010 16,000 -0.20 ▼ -1.23 16,200 16,200 15,900 22,990 367,840,000
14/10/2010 16,200 -0.10 ▼ -0.61 16,400 16,500 16,200 23,770 385,074,000
13/10/2010 16,300 -0.10 ▼ -0.61 16,000 16,700 16,000 16,920 275,796,000
12/10/2010 16,400 0.50 ▲ 3.14 16,100 16,600 16,100 100,420 1,646,888,000
11/10/2010 15,900 -0.20 ▼ -1.24 15,900 16,600 15,900 56,380 896,442,000
08/10/2010 16,100 -0.70 ▼ -4.17 16,300 16,900 16,100 126,750 2,040,675,000
07/10/2010 16,800 -0.70 ▼ -4.00 17,600 17,900 16,800 36,140 607,152,000
06/10/2010 17,500 0.50 ▲ 2.94 17,000 17,600 17,000 57,360 1,003,800,000
05/10/2010 17,000 -0.30 ▼ -1.73 17,300 17,300 16,500 116,860 1,986,620,000
04/10/2010 17,300 -0.90 ▼ -4.95 17,600 18,200 17,300 171,280 2,963,144,000
01/10/2010 18,200 -0.80 ▼ -4.21 19,500 19,500 18,200 64,230 1,168,986,000
30/09/2010 19,000 -1.00 ▼ -5.00 19,200 19,600 19,000 152,030 2,888,570,000
29/09/2010 20,000 -0.50 ▼ -2.44 20,300 20,300 19,500 172,050 3,441,000,000
28/09/2010 20,500 0.20 ▲ 0.99 20,500 20,500 19,900 78,620 1,611,710,000
27/09/2010 20,300 -0.80 ▼ -3.79 21,800 21,800 20,300 78,560 1,594,768,000
24/09/2010 21,100 -1.10 ▼ -4.95 22,000 22,000 21,100 267,480 5,643,828,000
23/09/2010 22,200 0.60 ▲ 2.78 22,600 22,600 21,100 396,090 8,793,198,000
22/09/2010 21,600 1.00 ▲ 4.85 20,600 21,600 19,600 185,180 3,999,888,000
21/09/2010 20,600 0.00 ■■ 0.00 20,600 20,600 19,600 155,270 3,198,562,000
20/09/2010 20,600 0.40 ▲ 1.98 20,900 21,000 19,900 46,440 956,664,000
17/09/2010 20,200 0.70 ▲ 3.59 20,000 20,400 19,500 58,740 1,186,548,000
16/09/2010 19,500 -1.00 ▼ -4.88 19,600 19,600 19,500 89,860 1,752,270,000
15/09/2010 20,500 -1.00 ▼ -4.65 21,500 21,500 20,500 28,630 586,915,000
14/09/2010 21,500 -0.40 ▼ -1.83 21,900 22,000 20,900 27,500 591,250,000
13/09/2010 21,900 0.00 ■■ 0.00 20,900 21,900 20,900 52,780 1,155,882,000
10/09/2010 21,900 -0.60 ▼ -2.67 22,600 22,600 21,400 48,160 1,054,704,000
09/09/2010 22,500 0.00 ■■ 0.00 21,700 22,900 21,400 89,020 2,002,950,000
08/09/2010 22,500 0.00 ■■ 0.00 23,500 23,500 21,500 10,590 238,275,000
07/09/2010 22,500 -1.10 ▼ -4.66 23,300 24,000 22,500 19,720 443,700,000
06/09/2010 23,600 1.10 ▲ 4.89 23,300 23,600 23,300 72,000 1,699,200,000
01/09/2010 22,500 -0.80 ▼ -3.43 23,400 23,400 22,200 21,540 484,650,000
31/08/2010 23,300 1.00 ▲ 4.48 22,900 23,300 22,900 15,100 351,830,000
30/08/2010 22,300 0.70 ▲ 3.24 21,600 22,600 21,600 54,010 1,204,423,000
27/08/2010 21,600 0.00 ■■ 0.00 20,600 22,000 20,600 52,870 1,141,992,000
26/08/2010 21,600 -1.10 ▼ -4.85 23,000 23,500 21,600 45,730 987,768,000
25/08/2010 22,700 -1.10 ▼ -4.62 22,700 22,700 22,700 50 1,135,000
24/08/2010 23,800 -1.20 ▼ -4.80 23,800 23,800 23,800 8,940 212,772,000
23/08/2010 25,000 -0.70 ▼ -2.72 25,800 25,800 24,800 23,100 577,500,000
20/08/2010 25,700 -0.30 ▼ -1.15 25,600 25,700 25,500 22,400 575,680,000
19/08/2010 26,000 -0.20 ▼ -0.76 26,400 26,400 24,900 82,080 2,134,080,000
18/08/2010 26,200 1.20 ▲ 4.80 26,200 26,200 26,000 150,720 3,948,864,000
17/08/2010 25,000 1.10 ▲ 4.60 25,000 25,000 24,500 55,240 1,381,000,000
16/08/2010 23,900 1.10 ▲ 4.82 23,800 23,900 22,800 21,450 512,655,000
13/08/2010 22,800 -1.20 ▼ -5.00 22,800 23,000 22,800 1,200 27,360,000
12/08/2010 24,000 -1.00 ▼ -4.00 25,000 25,000 23,800 3,910 93,840,000
11/08/2010 25,000 0.00 ■■ 0.00 25,000 25,000 24,500 11,470 286,750,000
10/08/2010 25,000 -0.60 ▼ -2.34 25,600 25,600 24,400 15,700 392,500,000
09/08/2010 25,600 0.30 ▲ 1.19 26,200 26,200 24,800 23,710 606,976,000
06/08/2010 25,300 -1.00 ▼ -3.80 27,000 27,000 25,100 16,030 405,559,000
05/08/2010 26,300 -0.70 ▼ -2.59 27,000 27,000 26,300 8,050 211,715,000
04/08/2010 27,000 -0.50 ▼ -1.82 27,500 27,500 26,400 3,680 99,360,000
03/08/2010 27,500 -1.00 ▼ -3.51 28,800 28,800 27,500 16,070 441,925,000
02/08/2010 28,500 0.00 ■■ 0.00 29,000 29,000 28,500 43,870 1,250,295,000
30/07/2010 28,500 0.50 ▲ 1.79 28,000 28,500 28,000 38,210 1,088,985,000
29/07/2010 28,000 0.70 ▲ 2.56 27,200 28,000 27,000 50,070 1,401,960,000
28/07/2010 27,300 -1.40 ▼ -4.88 27,400 27,400 27,300 69,810 1,905,813,000
27/07/2010 28,700 -1.40 ▼ -4.65 30,100 30,100 28,700 13,090 375,683,000
26/07/2010 30,100 -0.40 ▼ -1.31 31,500 31,500 29,000 41,210 1,240,421,000
23/07/2010 30,500 -1.40 ▼ -4.39 32,800 32,800 30,500 42,080 1,283,440,000
22/07/2010 31,900 -0.70 ▼ -2.15 31,700 32,000 31,100 45,220 1,442,518,000
21/07/2010 32,600 0.60 ▲ 1.88 33,400 33,400 32,500 44,010 1,434,726,000
20/07/2010 32,000 1.10 ▲ 3.56 32,200 32,200 31,000 85,180 2,725,760,000
19/07/2010 30,900 -1.60 ▼ -4.92 31,500 31,500 30,900 94,410 2,917,269,000
16/07/2010 32,500 0.00 ■■ 0.00 31,500 33,500 31,000 160,300 5,209,750,000
01/01/1970 4,110 0.00 ■■ 0.00 4,110 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