Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu Tư & Xây Dựng HUD1
HUD1 Investment & Construction Joint Stock Company
Mã CK:      HU1      6.01      ■■ 0 (0%)      (cập nhật 21:45 21/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: www.hud1.com.vn
HU1 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 6,010 0.00 ■■ 0.00 6,010 6,010 6,010 540 3,245,400
19/11/2024 6,010 -0.45 ▼ -7.49 6,460 6,010 6,010 20 120,200
18/11/2024 6,460 0.41 ▲ 6.35 6,050 6,460 5,700 500 3,230,000
15/11/2024 6,050 -0.45 ▼ -7.44 6,500 6,500 6,050 1,150 6,957,500
14/11/2024 6,500 -0.10 ▼ -1.54 6,600 6,500 6,140 1,220 7,930,000
13/11/2024 6,600 -0.49 ▼ -7.42 7,090 7,570 6,600 1,040 6,864,000
12/11/2024 7,090 0.46 ▲ 6.49 6,630 7,090 6,190 1,200 8,508,000
11/11/2024 6,630 0.43 ▲ 6.49 6,200 6,630 6,200 2,810 18,630,300
05/11/2024 6,200 0.38 ▲ 6.13 5,820 6,200 6,200 10 62,000
01/11/2024 5,820 0.01 ▲ 0.17 5,810 5,820 5,820 20 116,400
30/10/2024 5,810 0.01 ▲ 0.17 5,800 5,810 5,810 40 232,400
28/10/2024 5,800 0.00 ■■ 0.00 5,800 5,800 5,720 110 638,000
24/10/2024 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 30 174,000
22/10/2024 5,800 -0.21 ▼ -3.62 6,010 5,800 5,800 30 174,000
18/10/2024 6,010 0.00 ■■ 0.00 6,010 6,010 6,010 340 2,043,400
15/10/2024 6,010 -0.44 ▼ -7.32 6,450 6,010 6,010 10 60,100
10/10/2024 6,450 -0.06 ▼ -0.93 6,510 6,450 6,450 10 64,500
08/10/2024 6,510 0.41 ▲ 6.30 6,100 6,520 6,510 40 260,400
04/10/2024 6,100 -0.37 ▼ -6.07 6,470 6,100 6,100 370 2,257,000
03/10/2024 6,470 0.39 ▲ 6.03 6,080 6,490 5,700 80 517,600
02/10/2024 6,080 0.00 ■■ 0.00 6,080 6,080 6,080 90 547,200
01/10/2024 6,080 -0.42 ▼ -6.91 6,500 6,080 6,080 30 182,400
30/09/2024 6,500 0.38 ▲ 5.85 6,120 6,500 5,700 80 520,000
27/09/2024 6,120 0.02 ▲ 0.33 6,100 6,520 6,120 40 244,800
26/09/2024 6,100 0.39 ▲ 6.39 5,710 6,100 6,100 200 1,220,000
25/09/2024 5,710 0.00 ■■ 0.00 5,710 5,710 5,710 20 114,200
24/09/2024 5,710 -0.40 ▼ -7.01 6,110 6,110 5,710 20 114,200
20/09/2024 6,110 -0.38 ▼ -6.22 6,490 6,110 6,100 770 4,704,700
17/09/2024 6,490 -0.01 ▼ -0.15 6,500 6,490 6,490 20 129,800
16/09/2024 6,500 -0.04 ▼ -0.62 6,540 6,530 6,090 210 1,365,000
13/09/2024 6,540 -0.01 ▼ -0.15 6,550 6,540 6,110 30 196,200
12/09/2024 6,550 0.42 ▲ 6.41 6,130 6,550 6,550 20 131,000
11/09/2024 6,130 -0.46 ▼ -7.50 6,590 6,220 6,130 1,320 8,091,600
10/09/2024 6,590 0.00 ■■ 0.00 6,590 6,590 6,590 10 65,900
09/09/2024 6,590 0.00 ■■ 0.00 6,590 6,590 6,590 10 65,900
05/09/2024 6,590 0.37 ▲ 5.61 6,220 6,590 6,590 30 197,700
04/09/2024 6,220 -0.28 ▼ -4.50 6,500 6,220 6,220 20 124,400
30/08/2024 6,500 -0.05 ▼ -0.77 6,550 6,500 6,500 230 1,495,000
29/08/2024 6,550 -0.11 ▼ -1.68 6,660 6,550 6,220 650 4,257,500
28/08/2024 6,660 0.36 ▲ 5.41 6,300 6,660 6,300 440 2,930,400
27/08/2024 6,300 0.05 ▲ 0.79 6,250 6,300 6,300 10 63,000
26/08/2024 6,250 0.01 ▲ 0.16 6,240 6,500 6,250 250 1,562,500
23/08/2024 6,240 -0.26 ▼ -4.17 6,500 6,240 6,240 10 62,400
22/08/2024 6,500 0.00 ■■ 0.00 6,500 6,950 6,500 850 5,525,000
20/08/2024 6,500 0.28 ▲ 4.31 6,220 6,620 6,500 110 715,000
19/08/2024 6,220 -0.45 ▼ -7.23 6,670 6,650 6,220 50 311,000
16/08/2024 6,670 -0.03 ▼ -0.45 6,700 6,680 6,670 510 3,401,700
14/08/2024 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 40 268,000
13/08/2024 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 10 67,000
12/08/2024 6,700 0.18 ▲ 2.69 6,520 6,700 6,070 650 4,355,000
09/08/2024 6,520 0.32 ▲ 4.91 6,200 6,520 6,520 10 65,200
08/08/2024 6,540 0.28 ▲ 4.28 6,260 6,540 6,540 380 2,485,200
07/08/2024 6,260 0.06 ▲ 0.96 6,200 6,260 5,870 120 751,200
06/08/2024 6,200 -0.36 ▼ -5.81 6,560 6,520 6,110 570 3,534,000
02/08/2024 6,560 0.00 ■■ 0.00 6,560 6,560 6,560 50 328,000
01/08/2024 6,560 0.36 ▲ 5.49 6,200 6,560 6,230 300 1,968,000
31/07/2024 6,200 0.00 ■■ 0.00 6,200 6,200 5,830 20 124,000
30/07/2024 6,200 -0.30 ▼ -4.84 6,500 6,200 6,050 80 496,000
29/07/2024 6,500 -0.10 ▼ -1.54 6,600 6,600 6,500 1,140 7,410,000
23/07/2024 6,600 -0.10 ▼ -1.52 6,700 6,700 6,600 30 198,000
19/07/2024 6,700 -0.19 ▼ -2.84 6,890 6,870 6,700 120 804,000
18/07/2024 6,890 0.40 ▲ 5.81 6,490 6,890 6,060 60 413,400
17/07/2024 6,490 -0.01 ▼ -0.15 6,500 6,500 6,490 30 194,700
16/07/2024 6,500 0.36 ▲ 5.54 6,140 6,560 6,500 80 520,000
12/07/2024 6,140 -0.44 ▼ -7.17 6,580 6,700 6,140 270 1,657,800
10/07/2024 6,580 0.35 ▲ 5.32 6,230 6,580 6,230 20 131,600
09/07/2024 6,230 0.00 ■■ 0.00 6,230 6,230 6,230 30 186,900
02/07/2024 6,230 0.40 ▲ 6.42 5,830 6,230 6,230 10 62,300
01/07/2024 5,830 0.00 ■■ 0.00 5,830 5,830 5,830 50 291,500
24/06/2024 5,830 -0.37 ▼ -6.35 6,200 5,830 5,830 10 58,300
21/06/2024 6,200 0.05 ▲ 0.81 6,150 6,200 6,200 10 62,000
20/06/2024 6,150 0.30 ▲ 4.88 5,850 6,200 6,150 50 307,500
19/06/2024 5,850 -0.16 ▼ -2.74 6,010 5,850 5,850 10 58,500
18/06/2024 6,010 -0.41 ▼ -6.82 6,420 6,350 6,010 20 120,200
17/06/2024 6,420 0.38 ▲ 5.92 6,040 6,420 5,820 40 256,800
13/06/2024 6,040 -0.44 ▼ -7.28 6,480 6,930 6,040 110 664,400
12/06/2024 6,480 0.27 ▲ 4.17 6,210 6,480 6,480 10 64,800
11/06/2024 6,210 -0.29 ▼ -4.67 6,500 6,210 6,200 110 683,100
10/06/2024 6,500 0.00 ■■ 0.00 6,500 6,500 6,150 230 1,495,000
07/06/2024 6,500 0.40 ▲ 6.15 6,100 6,520 6,100 60 390,000
06/06/2024 6,100 0.10 ▲ 1.64 6,000 6,100 5,600 640 3,904,000
05/06/2024 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
04/06/2024 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 530 3,180,000
03/06/2024 6,000 0.29 ▲ 4.83 5,710 6,000 5,820 130 780,000
31/05/2024 5,710 -0.15 ▼ -2.63 5,860 6,270 5,710 40 228,400
30/05/2024 5,860 -0.07 ▼ -1.19 5,930 6,340 5,860 140 820,400
29/05/2024 5,930 0.02 ▲ 0.34 5,910 6,320 5,810 840 4,981,200
28/05/2024 5,910 -0.39 ▼ -6.60 6,300 5,920 5,910 120 709,200
27/05/2024 6,300 -0.03 ▼ -0.48 6,330 6,300 6,300 10 63,000
24/05/2024 6,330 0.00 ■■ 0.00 6,330 6,330 6,300 400 2,532,000
22/05/2024 6,330 0.15 ▲ 2.37 6,180 6,330 6,330 10 63,300
21/05/2024 6,180 0.37 ▲ 5.99 5,810 6,180 6,180 10 61,800
20/05/2024 5,810 -0.09 ▼ -1.55 5,900 5,810 5,810 60 348,600
17/05/2024 5,900 0.00 ■■ 0.00 5,900 5,900 5,850 690 4,071,000
16/05/2024 5,900 -0.43 ▼ -7.29 6,330 5,900 5,900 10 59,000
14/05/2024 6,330 0.16 ▲ 2.53 6,170 6,330 6,330 10 63,300
13/05/2024 6,170 0.00 ■■ 0.00 6,170 6,170 6,170 10 61,700
09/05/2024 6,170 0.27 ▲ 4.38 5,900 6,170 5,900 1,060 6,540,200
08/05/2024 5,900 0.03 ▲ 0.51 5,870 5,900 5,870 160 944,000
02/05/2024 5,500 -0.03 ▼ -0.55 5,530 5,500 5,500 10 55,000
24/04/2024 5,530 -0.07 ▼ -1.27 5,600 5,960 5,330 30 165,900
22/04/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 50 280,000
19/04/2024 5,600 -0.20 ▼ -3.57 5,800 5,600 5,600 10 56,000
17/04/2024 5,800 -0.11 ▼ -1.90 5,910 5,910 5,800 100 580,000
16/04/2024 5,910 -0.29 ▼ -4.91 6,200 5,910 5,910 20 118,200
15/04/2024 6,200 -0.46 ▼ -7.42 6,660 6,200 6,200 280 1,736,000
12/04/2024 6,660 0.33 ▲ 4.95 6,330 6,700 6,650 140 932,400
11/04/2024 6,330 -0.01 ▼ -0.16 6,340 6,340 6,330 180 1,139,400
10/04/2024 6,340 0.00 ■■ 0.00 6,340 6,340 6,340 10 63,400
09/04/2024 6,340 0.36 ▲ 5.68 5,980 6,340 5,980 20 126,800
08/04/2024 5,980 0.39 ▲ 6.52 5,590 5,980 5,980 10 59,800
05/04/2024 5,590 0.00 ■■ 0.00 5,590 5,590 5,590 70 391,300
03/04/2024 5,590 0.02 ▲ 0.36 5,570 5,940 5,580 60 335,400
02/04/2024 5,570 0.35 ▲ 6.28 5,220 5,570 4,860 500 2,785,000
29/03/2024 5,220 -0.26 ▼ -4.98 5,480 5,230 5,220 50 261,000
28/03/2024 5,480 -0.06 ▼ -1.09 5,540 5,550 5,480 30 164,400
27/03/2024 5,540 -0.36 ▼ -6.50 5,900 5,560 5,490 980 5,429,200
26/03/2024 5,900 0.05 ▲ 0.85 5,850 5,900 5,800 2,540 14,986,000
25/03/2024 5,850 -0.03 ▼ -0.51 5,880 5,850 5,850 10 58,500
22/03/2024 5,880 0.00 ■■ 0.00 5,880 6,290 5,570 1,270 7,467,600
21/03/2024 5,880 0.38 ▲ 6.46 5,500 5,880 5,600 6,860 40,336,800
20/03/2024 5,500 0.05 ▲ 0.91 5,450 5,830 5,500 7,420 40,810,000
19/03/2024 5,450 -0.25 ▼ -4.59 5,700 5,700 5,450 370 2,016,500
18/03/2024 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 160 912,000
15/03/2024 5,700 -0.10 ▼ -1.75 5,800 5,800 5,700 4,140 23,598,000
13/03/2024 5,800 0.00 ■■ 0.00 5,800 5,810 5,800 1,330 7,714,000
12/03/2024 5,800 -0.05 ▼ -0.86 5,850 5,800 5,800 500 2,900,000
11/03/2024 5,850 0.05 ▲ 0.85 5,800 5,850 5,850 600 3,510,000
08/03/2024 5,800 -0.20 ▼ -3.45 6,000 6,000 5,580 600 3,480,000
07/03/2024 6,000 -0.50 ▼ -8.33 6,500 6,000 6,000 510 3,060,000
06/03/2024 6,000 0.00 ■■ 0.00 6,000 6,000 5,990 710 4,260,000
05/03/2024 6,000 -0.07 ▼ -1.17 6,070 6,050 6,000 3,800 22,800,000
04/03/2024 6,070 -0.23 ▼ -3.79 6,300 6,300 6,000 1,350 8,194,500
01/03/2024 6,300 0.15 ▲ 2.38 6,150 6,300 6,050 790 4,977,000
29/02/2024 6,150 -0.15 ▼ -2.44 6,300 6,740 6,120 1,100 6,765,000
28/02/2024 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,000 6,300,000
27/02/2024 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 530 3,339,000
26/02/2024 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,000 6,300,000
22/02/2024 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 120 756,000
21/02/2024 6,300 0.00 ■■ 0.00 6,300 6,300 6,010 510 3,213,000
20/02/2024 6,300 -0.05 ▼ -0.79 6,350 6,500 6,300 3,650 22,995,000
19/02/2024 6,350 -0.15 ▼ -2.36 6,500 6,500 6,350 3,350 21,272,500
16/02/2024 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
15/02/2024 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
05/02/2024 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 20 130,000
02/02/2024 6,500 0.20 ▲ 3.08 6,300 6,540 6,500 550 3,575,000
01/02/2024 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 10 63,000
31/01/2024 6,300 -0.01 ▼ -0.16 6,310 6,300 6,300 20 126,000
30/01/2024 6,310 0.00 ■■ 0.00 6,310 6,310 6,310 10 63,100
29/01/2024 6,310 -0.25 ▼ -3.96 6,560 6,320 6,310 70 441,700
19/01/2024 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 20 136,000
17/01/2024 6,800 0.10 ▲ 1.47 6,700 6,800 6,800 100 680,000
16/01/2024 6,700 -0.30 ▼ -4.48 7,000 6,700 6,510 2,570 17,219,000
12/01/2024 7,000 -0.20 ▼ -2.86 7,200 7,110 7,000 70 490,000
11/01/2024 7,200 0.00 ■■ 0.00 7,200 7,200 6,710 40 288,000
10/01/2024 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 20 144,000
09/01/2024 7,200 0.20 ▲ 2.78 7,000 7,200 7,200 30 216,000
08/01/2024 7,000 0.13 ▲ 1.86 6,870 7,000 6,990 370 2,590,000
05/01/2024 6,870 0.00 ■■ 0.00 6,870 6,870 6,870 50 343,500
04/01/2024 6,870 0.00 ■■ 0.00 6,870 6,870 6,870 70 480,900
02/01/2024 6,870 -0.51 ▼ -7.42 7,380 6,880 6,870 260 1,786,200
29/12/2023 7,380 0.00 ■■ 0.00 7,380 7,380 7,380 120 885,600
28/12/2023 7,380 0.48 ▲ 6.50 6,900 7,380 7,380 40 295,200
26/12/2023 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 200 1,380,000
25/12/2023 6,900 0.40 ▲ 5.80 6,500 6,900 6,900 60 414,000
22/12/2023 6,500 -0.05 ▼ -0.77 6,550 6,500 6,500 20 130,000
21/12/2023 6,550 -0.15 ▼ -2.29 6,700 6,600 6,550 300 1,965,000
20/12/2023 6,700 -0.10 ▼ -1.49 6,800 6,800 6,700 310 2,077,000
18/12/2023 6,800 -0.20 ▼ -2.94 7,000 6,800 6,800 10 68,000
15/12/2023 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10 70,000
13/12/2023 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
08/12/2023 7,000 -0.44 ▼ -6.29 7,440 7,440 7,000 60 420,000
07/12/2023 7,440 -0.56 ▼ -7.53 8,000 8,480 7,440 410 3,050,400
05/12/2023 8,000 -0.50 ▼ -6.25 8,500 8,480 8,000 40 320,000
04/12/2023 8,500 -0.03 ▼ -0.35 8,530 8,500 8,380 40 340,000
01/12/2023 8,530 1.07 ▲ 12.54 7,460 7,980 7,600 390 3,326,700
30/11/2023 7,980 0.52 ▲ 6.52 7,460 7,980 7,600 190 1,516,200
29/11/2023 7,460 0.48 ▲ 6.43 6,980 7,460 7,460 40 298,400
28/11/2023 6,980 0.45 ▲ 6.45 6,530 6,980 6,530 40 279,200
23/11/2023 6,530 -0.47 ▼ -7.20 7,000 7,400 6,530 110 718,300
22/11/2023 7,000 0.30 ▲ 4.29 6,700 7,100 7,000 60 420,000
21/11/2023 6,700 0.40 ▲ 5.97 6,300 6,740 6,700 160 1,072,000
17/11/2023 6,300 0.03 ▲ 0.48 6,270 6,300 6,300 20 126,000
16/11/2023 6,270 0.00 ■■ 0.00 6,270 6,270 6,270 20 125,400
15/11/2023 6,270 0.01 ▲ 0.16 6,260 6,270 6,270 30 188,100
13/11/2023 6,260 0.01 ▲ 0.16 6,250 6,270 6,260 80 500,800
09/11/2023 6,250 -0.29 ▼ -4.64 6,540 6,790 6,250 20 125,000
08/11/2023 6,540 0.42 ▲ 6.42 6,120 6,540 6,540 20 130,800
07/11/2023 6,120 -0.39 ▼ -6.37 6,510 6,120 6,120 10 61,200
06/11/2023 6,510 0.00 ■■ 0.00 6,510 0 0 0 0
02/11/2023 6,500 -0.38 ▼ -5.85 6,880 6,880 6,500 220 1,430,000
01/11/2023 6,880 -0.50 ▼ -7.27 7,380 7,490 6,870 350 2,408,000
31/10/2023 7,380 0.31 ▲ 4.20 7,070 7,380 6,580 310 2,287,800
30/10/2023 7,070 -0.53 ▼ -7.50 7,600 7,130 7,070 440 3,110,800
27/10/2023 7,600 0.48 ▲ 6.32 7,120 7,600 6,630 960 7,296,000
26/10/2023 7,120 -0.53 ▼ -7.44 7,650 7,120 7,120 810 5,767,200
25/10/2023 7,650 -0.57 ▼ -7.45 8,220 7,660 7,650 130 994,500
24/10/2023 8,220 -0.61 ▼ -7.42 8,830 8,220 8,220 100 822,000
23/10/2023 8,830 -0.66 ▼ -7.47 9,490 8,830 8,830 110 971,300
20/10/2023 9,490 -0.71 ▼ -7.48 10,200 9,490 9,490 10 94,900
17/10/2023 10,200 -0.75 ▼ -7.35 10,950 11,200 10,200 400 4,080,000
16/10/2023 10,950 0.50 ▲ 4.57 10,450 11,000 10,950 40 438,000
13/10/2023 10,450 0.60 ▲ 5.74 9,850 10,500 9,850 1,420 14,839,000
12/10/2023 9,850 0.64 ▲ 6.50 9,210 9,850 8,580 1,410 13,888,500
11/10/2023 9,210 0.60 ▲ 6.51 8,610 9,210 9,000 330 3,039,300
10/10/2023 8,610 0.56 ▲ 6.50 8,050 8,610 8,600 580 4,993,800
09/10/2023 8,050 0.00 ■■ 0.00 8,050 0 0 0 0
06/10/2023 8,050 0.00 ■■ 0.00 8,050 0 0 0 0
29/09/2023 8,050 -0.35 ▼ -4.35 8,400 8,050 8,050 90 724,500
27/09/2023 8,400 -0.07 ▼ -0.83 8,470 8,400 8,400 10 84,000
26/09/2023 8,470 0.00 ■■ 0.00 8,470 8,470 8,000 100 847,000
22/09/2023 8,460 -0.63 ▼ -7.45 9,090 9,000 8,460 430 3,637,800
21/09/2023 9,090 0.00 ■■ 0.00 9,090 9,090 8,460 620 5,635,800
20/09/2023 9,090 0.59 ▲ 6.49 8,500 9,090 7,910 410 3,726,900
19/09/2023 8,500 -0.41 ▼ -4.82 8,910 8,500 8,320 100 850,000
18/09/2023 8,910 -0.67 ▼ -7.52 9,580 8,920 8,910 410 3,653,100
15/09/2023 9,580 -0.02 ▼ -0.21 9,600 9,580 8,930 210 2,011,800
14/09/2023 9,600 0.03 ▲ 0.31 9,570 9,600 8,910 2,190 21,024,000
13/09/2023 9,570 0.62 ▲ 6.48 8,950 9,570 8,330 220 2,105,400
08/09/2023 8,950 0.05 ▲ 0.56 8,900 8,950 8,850 180 1,611,000
07/09/2023 8,900 0.50 ▲ 5.62 8,400 8,980 8,900 30 267,000
06/09/2023 8,400 0.50 ▲ 5.95 7,900 8,400 7,800 650 5,460,000
05/09/2023 7,900 -0.40 ▼ -5.06 8,300 7,900 7,900 90 711,000
31/08/2023 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 150 1,245,000
30/08/2023 8,300 -0.05 ▼ -0.60 8,350 8,300 8,300 10 83,000
29/08/2023 8,350 0.00 ■■ 0.00 8,350 8,350 8,350 60 501,000
28/08/2023 8,350 -0.62 ▼ -7.43 8,970 8,350 8,350 340 2,839,000
25/08/2023 8,970 -0.02 ▼ -0.22 8,990 8,970 8,370 230 2,063,100
23/08/2023 8,990 -0.01 ▼ -0.11 9,000 8,990 8,990 50 449,500
16/08/2023 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 20 180,000
15/08/2023 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
14/08/2023 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 120 1,080,000
11/08/2023 9,000 -0.10 ▼ -1.11 9,100 9,100 9,000 60 540,000
10/08/2023 9,100 0.04 ▲ 0.44 9,060 9,100 9,070 1,270 11,557,000
09/08/2023 9,060 0.56 ▲ 6.18 8,500 9,080 9,060 1,440 13,046,400
08/08/2023 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 70 595,000
04/08/2023 8,500 0.41 ▲ 4.82 8,090 8,500 8,100 110 935,000
31/07/2023 8,090 0.00 ■■ 0.00 8,090 0 0 0 0
28/07/2023 8,090 0.52 ▲ 6.43 7,570 8,090 8,090 30 242,700
27/07/2023 7,570 0.47 ▲ 6.21 7,100 7,570 7,570 60 454,200
24/07/2023 7,100 -0.30 ▼ -4.23 7,400 7,100 7,000 50 355,000
21/07/2023 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 10 74,000
14/07/2023 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 110 814,000
13/07/2023 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 570 4,218,000
29/06/2023 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 50 370,000
23/06/2023 7,400 -0.12 ▼ -1.62 7,520 7,400 7,400 110 814,000
21/06/2023 7,520 -0.07 ▼ -0.93 7,590 7,520 7,520 110 827,200
19/06/2023 7,590 0.49 ▲ 6.46 7,100 7,590 7,590 70 531,300
14/06/2023 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 60 426,000
12/06/2023 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 200 1,420,000
08/06/2023 7,100 -0.06 ▼ -0.85 7,160 7,160 7,100 640 4,544,000
05/06/2023 7,160 0.46 ▲ 6.42 6,700 7,160 6,700 710 5,083,600
02/06/2023 6,700 -0.26 ▼ -3.88 6,960 6,700 6,700 10 67,000
31/05/2023 6,960 0.01 ▲ 0.14 6,950 6,960 6,960 10 69,600
30/05/2023 6,950 0.45 ▲ 6.47 6,500 6,950 6,700 170 1,181,500
29/05/2023 6,500 -0.34 ▼ -5.23 6,840 6,500 6,500 10 65,000
25/05/2023 6,840 0.44 ▲ 6.43 6,400 6,840 6,500 90 615,600
17/05/2023 6,400 0.10 ▲ 1.56 6,300 6,400 6,400 40 256,000
16/05/2023 6,300 -0.01 ▼ -0.16 6,310 6,330 6,300 80 504,000
10/05/2023 6,310 0.04 ▲ 0.63 6,270 6,310 6,270 30 189,300
09/05/2023 6,270 -0.47 ▼ -7.50 6,740 6,270 6,270 10 62,700
08/05/2023 6,740 -0.50 ▼ -7.42 7,240 6,740 6,740 60 404,400
05/05/2023 7,240 0.47 ▲ 6.49 6,770 7,240 7,230 30 217,200
04/05/2023 6,770 0.44 ▲ 6.50 6,330 6,770 5,930 20 135,400
28/04/2023 6,330 -0.47 ▼ -7.42 6,800 6,330 6,330 10 63,300
27/04/2023 6,800 -0.09 ▼ -1.32 6,890 6,800 6,410 150 1,020,000
26/04/2023 6,890 -0.51 ▼ -7.40 7,400 6,890 6,890 420 2,893,800
21/04/2023 7,400 0.37 ▲ 5.00 7,030 7,400 6,540 130 962,000
20/04/2023 7,030 0.00 ■■ 0.00 7,030 7,030 7,030 100 703,000
19/04/2023 7,030 -0.52 ▼ -7.40 7,550 7,050 7,030 120 843,600
14/04/2023 7,550 0.04 ▲ 0.53 7,510 7,550 7,550 10 75,500
13/04/2023 7,510 0.49 ▲ 6.52 7,020 7,510 7,510 110 826,100
12/04/2023 7,020 -0.52 ▼ -7.41 7,540 7,060 7,020 170 1,193,400
10/04/2023 7,540 0.49 ▲ 6.50 7,050 7,540 7,540 340 2,563,600
06/04/2023 7,050 -0.05 ▼ -0.71 7,100 7,100 7,050 40 282,000
05/04/2023 7,100 -0.52 ▼ -7.32 7,620 7,100 7,090 130 923,000
04/04/2023 7,620 0.38 ▲ 4.99 7,240 7,630 7,620 30 228,600
03/04/2023 7,240 0.44 ▲ 6.08 6,800 7,240 7,240 10 72,400
31/03/2023 6,800 0.41 ▲ 6.03 6,390 6,800 6,750 20 136,000
30/03/2023 6,390 -0.43 ▼ -6.73 6,820 7,290 6,390 40 255,600
29/03/2023 6,820 -0.51 ▼ -7.48 7,330 6,830 6,820 150 1,023,000
28/03/2023 7,330 -0.54 ▼ -7.37 7,870 7,330 7,330 20 146,600
24/03/2023 7,620 0.00 ■■ 0.00 7,620 7,870 6,850 670 5,105,400
21/03/2023 7,900 -0.59 ▼ -7.47 8,490 9,080 7,900 630 4,977,000
16/03/2023 8,490 0.26 ▲ 3.06 8,230 8,490 8,490 10 84,900
15/03/2023 8,230 0.53 ▲ 6.44 7,700 8,230 7,960 20 164,600
14/03/2023 7,700 0.30 ▲ 3.90 7,400 7,700 6,890 110 847,000
09/03/2023 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 60 444,000
08/03/2023 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 10 74,000
24/02/2023 7,400 -0.10 ▼ -1.35 7,500 7,500 7,400 200 1,480,000
23/02/2023 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 350 2,625,000
21/02/2023 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 50 375,000
20/02/2023 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 10 75,000
17/02/2023 7,500 -0.50 ▼ -6.67 8,000 7,500 7,440 590 4,425,000
13/02/2023 8,000 0.44 ▲ 5.50 7,560 8,000 8,000 160 1,280,000
01/02/2023 7,560 0.07 ▲ 0.93 7,490 8,010 7,550 210 1,587,600
30/01/2023 7,490 0.49 ▲ 6.54 7,000 7,490 7,490 10 74,900
19/01/2023 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 100 700,000
18/01/2023 7,000 -0.41 ▼ -5.86 7,410 7,010 7,000 1,400 9,800,000
13/01/2023 7,410 -0.55 ▼ -7.42 7,960 7,410 7,410 800 5,928,000
12/01/2023 7,960 0.16 ▲ 2.01 7,800 7,960 7,960 10 79,600
11/01/2023 7,800 0.30 ▲ 3.85 7,500 7,800 7,800 10 78,000
03/01/2023 7,500 0.09 ▲ 1.20 7,410 7,500 7,300 310 2,325,000
22/12/2022 7,410 -0.55 ▼ -7.42 7,960 7,410 7,410 100 741,000
20/12/2022 7,960 0.52 ▲ 6.53 7,440 7,960 7,960 30 238,800
19/12/2022 7,440 -0.56 ▼ -7.53 8,000 7,440 7,440 1,000 7,440,000
12/12/2022 8,000 0.40 ▲ 5.00 7,600 8,000 8,000 10 80,000
08/12/2022 7,600 0.13 ▲ 1.71 7,470 7,600 7,600 10 76,000
05/12/2022 7,470 0.48 ▲ 6.43 6,990 7,470 7,390 360 2,689,200
01/12/2022 6,990 0.45 ▲ 6.44 6,540 6,990 6,960 120 838,800
29/11/2022 6,540 -0.36 ▼ -5.50 6,900 6,540 6,540 10 65,400
28/11/2022 6,900 -0.47 ▼ -6.81 7,370 6,900 6,900 110 759,000
25/11/2022 7,370 0.47 ▲ 6.38 6,900 7,370 7,370 10 73,700
24/11/2022 6,900 0.08 ▲ 1.16 6,820 6,900 6,900 170 1,173,000
23/11/2022 6,820 0.44 ▲ 6.45 6,380 6,820 5,950 4,550 31,031,000
22/11/2022 6,380 -0.29 ▼ -4.55 6,670 7,130 6,380 20 127,600
21/11/2022 6,670 0.00 ■■ 0.00 6,670 0 0 0 0
18/11/2022 6,670 0.43 ▲ 6.45 6,240 6,670 6,670 10 66,700
17/11/2022 6,240 0.40 ▲ 6.41 5,840 6,240 5,480 190 1,185,600
16/11/2022 5,840 0.38 ▲ 6.51 5,460 5,840 5,840 10 58,400
15/11/2022 5,460 -0.40 ▼ -7.33 5,860 6,270 5,460 620 3,385,200
14/11/2022 5,860 -0.44 ▼ -7.51 6,300 5,860 5,860 10 58,600
11/11/2022 6,300 -0.30 ▼ -4.76 6,600 6,300 6,300 10 63,000
10/11/2022 6,600 -0.41 ▼ -6.21 7,010 6,600 6,600 20 132,000
08/11/2022 7,010 -0.09 ▼ -1.28 7,100 7,500 7,010 1,810 12,688,100
07/11/2022 7,100 -0.35 ▼ -4.93 7,450 7,400 7,100 180 1,278,000
04/11/2022 7,450 -0.54 ▼ -7.25 7,990 7,450 7,440 1,600 11,920,000
02/11/2022 7,990 0.01 ▲ 0.13 7,980 7,990 7,990 410 3,275,900
01/11/2022 7,980 0.45 ▲ 5.64 7,530 7,980 7,960 220 1,755,600
31/10/2022 7,530 -0.47 ▼ -6.24 8,000 7,530 7,530 30 225,900
28/10/2022 8,000 0.19 ▲ 2.38 7,810 8,000 7,310 4,430 35,440,000
27/10/2022 7,810 0.36 ▲ 4.61 7,450 7,970 7,500 3,890 30,380,900
26/10/2022 7,450 -0.17 ▼ -2.28 7,620 7,450 7,300 1,090 8,120,500
24/10/2022 7,620 -0.38 ▼ -4.99 8,000 8,000 7,620 4,440 33,832,800
21/10/2022 8,000 -0.31 ▼ -3.88 8,310 8,150 8,000 4,610 36,880,000
20/10/2022 8,310 -0.11 ▼ -1.32 8,420 9,000 8,020 3,600 29,916,000
19/10/2022 8,420 -0.58 ▼ -6.89 9,000 0 0 110 926,200
18/10/2022 9,000 0.32 ▲ 3.56 8,680 9,000 8,300 560 5,040,000
17/10/2022 8,680 -0.05 ▼ -0.58 8,730 8,690 8,120 180 1,562,400
14/10/2022 8,730 0.52 ▲ 5.96 8,210 8,730 7,680 20 174,600
13/10/2022 8,210 -0.59 ▼ -7.19 8,800 8,800 8,190 1,730 14,203,300
12/10/2022 8,800 0.24 ▲ 2.73 8,560 9,090 8,010 700 6,160,000
11/10/2022 8,560 -0.64 ▼ -7.48 9,200 8,610 8,560 1,990 17,034,400
07/10/2022 8,800 -0.40 ▼ -4.55 9,200 9,200 8,800 1,710 15,048,000
04/10/2022 9,200 0.39 ▲ 4.24 8,810 9,300 9,200 3,760 34,592,000
03/10/2022 8,810 0.56 ▲ 6.36 8,250 8,810 7,810 250 2,202,500
30/09/2022 8,250 -0.57 ▼ -6.91 8,820 8,900 8,250 90 742,500
29/09/2022 8,820 -0.50 ▼ -5.67 9,320 9,500 8,810 130 1,146,600
28/09/2022 9,320 0.46 ▲ 4.94 8,860 9,320 9,320 10 93,200
26/09/2022 8,860 -0.64 ▼ -7.22 9,500 8,870 8,860 230 2,037,800
23/09/2022 9,500 -0.18 ▼ -1.89 9,680 9,500 9,500 6,020 57,190,000
22/09/2022 9,680 0.46 ▲ 4.75 9,220 9,680 9,000 2,540 24,587,200
20/09/2022 9,220 0.00 ■■ 0.00 9,220 9,220 9,200 20 184,400
19/09/2022 9,220 -0.58 ▼ -6.29 9,800 9,220 9,120 120 1,106,400
16/09/2022 9,800 0.00 ■■ 0.00 9,800 9,800 9,130 390 3,822,000
15/09/2022 9,800 -0.10 ▼ -1.02 9,900 9,900 9,800 960 9,408,000
14/09/2022 9,900 0.12 ▲ 1.21 9,780 10,000 9,770 2,040 20,196,000
13/09/2022 9,780 0.61 ▲ 6.24 9,170 9,780 9,160 2,070 20,244,600
09/09/2022 9,170 0.55 ▲ 6.00 8,620 0 0 350 3,209,500
08/09/2022 8,620 -0.38 ▼ -4.41 9,000 9,570 8,620 540 4,654,800
07/09/2022 9,000 -0.51 ▼ -5.67 9,510 9,510 8,900 280 2,520,000
06/09/2022 9,510 -0.14 ▼ -1.47 9,650 10,100 9,320 1,790 17,022,900
05/09/2022 9,650 -0.55 ▼ -5.70 10,200 10,300 9,490 4,630 44,679,500
31/08/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 40 408,000
30/08/2022 10,200 0.10 ▲ 0.98 10,100 10,200 10,100 950 9,690,000
29/08/2022 10,100 0.00 ■■ 0.00 10,100 10,100 9,990 3,840 38,784,000
26/08/2022 10,100 0.10 ▲ 0.99 10,000 10,100 9,300 130 1,313,000
25/08/2022 10,000 0.20 ▲ 2.00 9,800 10,000 9,240 30 300,000
24/08/2022 9,800 0.29 ▲ 2.96 9,510 9,950 9,800 2,410 23,618,000
23/08/2022 9,510 -0.34 ▼ -3.58 9,850 9,900 9,500 110 1,046,100
22/08/2022 9,850 0.25 ▲ 2.54 9,600 9,850 9,100 70 689,500
19/08/2022 9,600 -0.40 ▼ -4.17 10,000 10,200 9,600 80 768,000
18/08/2022 10,000 0.11 ▲ 1.10 9,890 10,100 9,600 4,230 42,300,000
17/08/2022 9,890 0.22 ▲ 2.22 9,670 9,900 9,300 5,900 58,351,000
16/08/2022 9,670 0.18 ▲ 1.86 9,490 9,790 9,200 760 7,349,200
15/08/2022 9,490 -0.01 ▼ -0.11 9,500 9,600 9,180 610 5,788,900
12/08/2022 9,500 -0.10 ▼ -1.05 9,600 10,000 9,020 1,220 11,590,000
11/08/2022 9,600 0.40 ▲ 4.17 9,200 9,600 9,200 2,090 20,064,000
10/08/2022 9,200 -0.25 ▼ -2.72 9,450 9,700 9,000 280 2,576,000
09/08/2022 9,450 0.00 ■■ 0.00 9,450 9,450 9,110 260 2,457,000
08/08/2022 9,450 0.25 ▲ 2.65 9,200 9,450 9,010 180 1,701,000
05/08/2022 9,200 -0.05 ▼ -0.54 9,250 9,200 9,000 180 1,656,000
04/08/2022 9,250 0.33 ▲ 3.57 8,920 9,250 8,930 280 2,590,000
03/08/2022 8,920 -0.08 ▼ -0.90 9,000 9,340 8,800 1,730 15,431,600
02/08/2022 9,000 -0.20 ▼ -2.22 9,200 9,840 8,810 3,060 27,540,000
01/08/2022 9,200 0.10 ▲ 1.09 9,100 9,200 8,800 900 8,280,000
29/07/2022 9,100 -0.40 ▼ -4.40 9,500 9,400 8,840 2,750 25,025,000
28/07/2022 9,500 0.21 ▲ 2.21 9,290 9,500 8,750 2,010 19,095,000
27/07/2022 9,290 0.58 ▲ 6.24 8,710 9,290 8,510 5,970 55,461,300
26/07/2022 8,710 -0.29 ▼ -3.33 9,000 9,340 8,710 20 174,200
25/07/2022 9,000 -0.30 ▼ -3.33 9,300 9,460 9,000 130 1,170,000
22/07/2022 9,300 -0.50 ▼ -5.38 9,800 9,800 9,300 1,100 10,230,000
21/07/2022 9,800 -0.08 ▼ -0.82 9,880 9,800 9,220 20 196,000
20/07/2022 9,880 -0.03 ▼ -0.30 9,910 9,880 9,220 940 9,287,200
19/07/2022 9,910 0.51 ▲ 5.15 9,400 9,910 9,400 20 198,200
18/07/2022 9,400 0.00 ■■ 0.00 9,400 9,910 9,400 150 1,410,000
16/07/2022 9,400 0.60 ▲ 6.38 8,800 9,400 8,620 30 282,000
15/07/2022 9,400 0.60 ▲ 6.38 8,800 9,400 8,620 30 282,000
14/07/2022 8,800 0.20 ▲ 2.27 8,600 8,800 8,800 10 88,000
13/07/2022 8,600 0.00 ■■ 0.00 8,600 8,800 8,600 270 2,322,000
12/07/2022 8,600 0.08 ▲ 0.93 8,520 8,700 8,500 360 3,096,000
11/07/2022 8,520 -0.27 ▼ -3.17 8,790 9,000 8,520 130 1,107,600
08/07/2022 8,790 0.09 ▲ 1.02 8,700 9,110 8,790 1,100 9,669,000
07/07/2022 8,700 0.08 ▲ 0.92 8,620 8,700 8,500 1,250 10,875,000
06/07/2022 8,620 -0.09 ▼ -1.04 8,710 8,900 8,300 230 1,982,600
05/07/2022 8,710 -0.09 ▼ -1.03 8,800 9,190 8,700 850 7,403,500
04/07/2022 8,800 -0.28 ▼ -3.18 9,080 9,080 8,800 620 5,456,000
01/07/2022 9,080 0.38 ▲ 4.19 8,700 9,080 8,700 350 3,178,000
30/06/2022 8,700 -0.45 ▼ -5.17 9,150 9,290 8,650 70 609,000
29/06/2022 9,150 -0.29 ▼ -3.17 9,440 9,700 9,150 210 1,921,500
28/06/2022 9,440 0.34 ▲ 3.60 9,100 9,440 8,510 40 377,600
27/06/2022 9,100 -0.11 ▼ -1.21 9,210 9,100 8,800 20 182,000
24/06/2022 9,210 -0.52 ▼ -5.65 9,730 9,500 9,050 1,750 16,117,500
23/06/2022 9,730 0.63 ▲ 6.47 9,100 9,730 9,730 10 97,300
22/06/2022 9,100 -0.45 ▼ -4.95 9,550 9,500 9,100 770 7,007,000
21/06/2022 9,550 0.46 ▲ 4.82 9,090 9,550 8,600 1,900 18,145,000
20/06/2022 9,090 -0.68 ▼ -7.48 9,770 9,150 9,090 1,330 12,089,700
17/06/2022 9,770 -0.73 ▼ -7.47 10,500 9,900 9,770 8,520 83,240,400
16/06/2022 10,500 0.00 ■■ 0.00 10,500 10,500 9,780 510 5,355,000
15/06/2022 10,500 0.35 ▲ 3.33 10,150 10,600 10,300 2,120 22,260,000
14/06/2022 10,150 0.00 ■■ 0.00 9,510 10,150 8,850 770 7,815,500
13/06/2022 9,510 -0.69 ▼ -7.26 10,200 9,510 9,510 20 190,200
10/06/2022 10,200 -0.75 ▼ -7.35 10,950 10,500 10,200 4,020 41,004,000
09/06/2022 10,950 0.55 ▲ 5.02 10,400 10,950 9,700 130 1,423,500
08/06/2022 10,400 0.25 ▲ 2.40 10,150 10,800 9,600 580 6,032,000
07/06/2022 10,150 -0.75 ▼ -7.39 10,900 11,550 10,150 1,800 18,270,000
06/06/2022 10,900 -0.80 ▼ -7.34 11,700 11,000 10,900 460 5,014,000
03/06/2022 11,700 -0.10 ▼ -0.85 11,800 11,700 11,000 20 234,000
02/06/2022 11,800 0.20 ▲ 1.69 11,600 11,800 10,800 3,000 35,400,000
31/05/2022 11,600 -0.70 ▼ -6.03 12,300 12,000 11,500 2,490 28,884,000
30/05/2022 12,300 0.35 ▲ 2.85 11,950 12,300 12,000 40 492,000
27/05/2022 11,950 0.00 ■■ 0.00 11,950 12,350 11,950 40 478,000
26/05/2022 11,950 -0.50 ▼ -4.18 12,450 12,900 11,950 20 239,000
25/05/2022 12,450 -0.10 ▼ -0.80 12,550 12,900 12,450 1,210 15,064,500
24/05/2022 12,550 0.65 ▲ 5.18 11,900 12,550 12,550 10 125,500
23/05/2022 11,900 -0.75 ▼ -6.30 12,650 11,900 11,900 50 595,000
20/05/2022 12,650 0.55 ▲ 4.35 12,100 12,650 12,650 20 253,000
18/05/2022 12,100 -0.90 ▼ -7.44 13,000 12,950 12,100 2,260 27,346,000
17/05/2022 13,000 0.35 ▲ 2.69 12,650 13,000 11,800 2,940 38,220,000
16/05/2022 12,650 0.80 ▲ 6.32 11,850 12,650 12,650 10 126,500
13/05/2022 11,850 -0.85 ▼ -7.17 12,700 12,650 11,850 1,680 19,908,000
12/05/2022 12,700 -0.85 ▼ -6.69 13,550 12,700 12,700 130 1,651,000
11/05/2022 13,550 0.05 ▲ 0.37 13,500 13,600 12,600 2,550 34,552,500
10/05/2022 13,500 0.50 ▲ 3.70 13,000 13,500 12,500 20 270,000
09/05/2022 13,000 -0.95 ▼ -7.31 13,950 13,200 13,000 3,920 50,960,000
29/04/2022 14,800 -0.10 ▼ -0.68 14,900 14,800 13,900 150 2,220,000
28/04/2022 14,900 -0.05 ▼ -0.34 14,950 15,200 14,900 20 298,000
27/04/2022 14,950 0.45 ▲ 3.01 14,500 15,400 13,500 230 3,438,500
26/04/2022 14,500 0.90 ▲ 6.21 13,600 14,500 12,650 1,090 15,805,000
25/04/2022 13,600 -0.40 ▼ -2.94 14,000 14,000 13,600 1,120 15,232,000
23/04/2022 14,000 -0.85 ▼ -6.07 14,850 15,000 14,000 190 2,660,000
22/04/2022 14,000 -0.85 ▼ -6.07 14,850 15,000 14,000 190 2,660,000
21/04/2022 14,850 0.95 ▲ 6.40 13,900 14,850 13,000 1,940 28,809,000
20/04/2022 13,900 -1.00 ▼ -7.19 14,900 14,900 13,900 820 11,398,000
19/04/2022 14,900 0.95 ▲ 6.38 13,950 14,900 13,950 1,820 27,118,000
18/04/2022 13,950 -1.05 ▼ -7.53 15,000 14,500 13,950 5,960 83,142,000
16/04/2022 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50 750,000
15/04/2022 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50 750,000
14/04/2022 15,000 -0.10 ▼ -0.67 15,100 15,100 15,000 1,950 29,250,000
13/04/2022 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 800 12,080,000
12/04/2022 15,100 0.00 ■■ 0.00 15,100 15,100 15,000 60 906,000
08/04/2022 15,100 -0.50 ▼ -3.31 15,600 15,600 15,100 860 12,986,000
07/04/2022 15,600 -0.15 ▼ -0.96 15,750 15,650 15,400 4,770 74,412,000
06/04/2022 15,750 0.10 ▲ 0.63 15,650 16,500 15,600 1,540 24,255,000
05/04/2022 15,650 -0.15 ▼ -0.96 15,800 15,650 15,600 230 3,599,500
04/04/2022 15,800 0.00 ■■ 0.00 15,800 16,000 15,800 3,150 49,770,000
01/04/2022 15,800 0.70 ▲ 4.43 15,100 15,950 15,200 1,980 31,284,000
31/03/2022 15,100 -0.95 ▼ -6.29 16,050 16,000 15,000 230 3,473,000
30/03/2022 16,050 0.25 ▲ 1.56 15,800 16,050 15,650 4,120 66,126,000
29/03/2022 15,800 0.25 ▲ 1.58 15,550 15,800 15,550 960 15,168,000
28/03/2022 15,550 -0.95 ▼ -6.11 16,500 16,200 15,550 2,230 34,676,500
25/03/2022 16,500 0.10 ▲ 0.61 16,400 16,550 16,300 5,380 88,770,000
24/03/2022 16,400 -0.40 ▼ -2.44 16,800 16,500 15,650 2,240 36,736,000
23/03/2022 16,800 0.30 ▲ 1.79 16,500 16,900 16,100 2,970 49,896,000
22/03/2022 16,500 -0.05 ▼ -0.30 16,550 17,200 16,000 3,690 60,885,000
21/03/2022 16,550 1.05 ▲ 6.34 15,500 16,550 15,600 6,320 104,596,000
18/03/2022 15,500 0.00 ■■ 0.00 15,500 15,600 15,500 1,040 16,120,000
17/03/2022 15,500 0.00 ■■ 0.00 15,500 15,700 15,500 3,310 51,305,000
16/03/2022 15,500 0.45 ▲ 2.90 15,050 15,500 15,050 1,520 23,560,000
15/03/2022 15,050 0.05 ▲ 0.33 15,000 15,050 14,100 1,380 20,769,000
14/03/2022 15,000 -0.10 ▼ -0.67 15,100 15,100 14,700 2,930 43,950,000
11/03/2022 15,100 -0.75 ▼ -4.97 15,850 15,800 15,000 7,170 108,267,000
10/03/2022 15,850 -1.15 ▼ -7.26 17,000 16,500 15,850 12,670 200,819,500
09/03/2022 17,000 -0.15 ▼ -0.88 17,150 18,000 16,000 15,470 262,990,000
08/03/2022 17,150 1.10 ▲ 6.41 16,050 17,150 17,000 9,060 155,379,000
07/03/2022 16,050 1.05 ▲ 6.54 15,000 16,050 15,100 12,920 207,366,000
04/03/2022 15,000 0.30 ▲ 2.00 14,700 15,000 14,500 7,410 111,150,000
03/03/2022 14,700 0.00 ■■ 0.00 14,700 14,700 13,800 50 735,000
02/03/2022 14,700 0.65 ▲ 4.42 14,050 14,800 14,600 3,950 58,065,000
01/03/2022 14,050 -0.15 ▼ -1.07 14,200 14,200 14,050 2,890 40,604,500
28/02/2022 14,200 -0.30 ▼ -2.11 14,500 14,500 14,000 1,430 20,306,000
25/02/2022 14,500 0.60 ▲ 4.14 13,900 14,500 13,900 14,580 211,410,000
24/02/2022 13,900 -0.20 ▼ -1.44 14,100 14,500 13,900 550 7,645,000
23/02/2022 14,100 0.80 ▲ 5.67 13,300 14,100 13,300 4,980 70,218,000
22/02/2022 13,300 0.20 ▲ 1.50 13,100 13,300 13,000 3,360 44,688,000
21/02/2022 13,100 0.35 ▲ 2.67 12,750 13,400 13,000 440 5,764,000
18/02/2022 12,750 -0.70 ▼ -5.49 13,450 12,750 12,750 10 127,500
17/02/2022 13,450 0.00 ■■ 0.00 13,450 13,450 12,650 650 8,742,500
16/02/2022 13,450 0.00 ■■ 0.00 13,450 13,450 13,450 40 538,000
15/02/2022 13,450 0.45 ▲ 3.35 13,000 13,450 12,900 1,930 25,958,500
11/02/2022 13,000 0.00 ■■ 0.00 13,000 13,500 13,000 580 7,540,000
10/02/2022 13,000 0.00 ■■ 0.00 13,000 13,000 12,600 120 1,560,000
09/02/2022 13,000 0.45 ▲ 3.46 12,550 13,200 12,150 1,390 18,070,000
08/02/2022 12,550 0.00 ■■ 0.00 12,550 12,550 12,550 80 1,004,000
07/02/2022 12,550 0.05 ▲ 0.40 12,500 12,550 12,550 10 125,500
29/01/2022 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 2,000 25,000,000
28/01/2022 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 2,000 25,000,000
27/01/2022 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 510 6,375,000
26/01/2022 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 200 2,500,000
25/01/2022 12,500 -0.10 ▼ -0.80 12,600 12,500 12,500 30 375,000
21/01/2022 12,600 0.00 ■■ 0.00 12,600 12,700 12,600 410 5,166,000
20/01/2022 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 90 1,134,000
17/01/2022 12,600 -0.70 ▼ -5.56 13,300 12,700 12,600 290 3,654,000
14/01/2022 13,300 0.00 ■■ 0.00 13,300 13,300 13,000 1,010 13,433,000
12/01/2022 13,300 -0.10 ▼ -0.75 13,400 13,400 13,300 220 2,926,000
11/01/2022 13,400 -0.10 ▼ -0.75 13,500 13,400 13,050 140 1,876,000
10/01/2022 13,500 0.15 ▲ 1.11 13,350 13,500 13,000 2,110 28,485,000
07/01/2022 13,350 0.10 ▲ 0.75 13,250 13,350 13,150 470 6,274,500
06/01/2022 13,250 0.15 ▲ 1.13 13,100 13,500 13,100 470 6,227,500
05/01/2022 13,100 -0.65 ▼ -4.96 13,750 13,750 13,100 710 9,301,000
04/01/2022 13,750 -0.05 ▼ -0.36 13,800 13,750 13,750 90 1,237,500
03/01/2022 14,400 0.45 ▲ 3.13 13,950 14,400 13,550 220 3,168,000
31/12/2021 13,800 0.10 ▲ 0.72 13,700 13,800 13,000 1,100 15,180,000
30/12/2021 13,700 0.10 ▲ 0.73 13,600 13,800 13,000 2,340 32,058,000
29/12/2021 13,600 0.80 ▲ 5.88 12,800 13,600 12,600 3,870 52,632,000
22/12/2021 13,100 -0.20 ▼ -1.53 13,300 13,300 12,900 1,180 15,458,000
21/12/2021 13,300 0.20 ▲ 1.50 13,100 13,300 13,100 80 1,064,000
20/12/2021 13,100 0.10 ▲ 0.76 13,000 13,100 13,100 300 3,930,000
17/12/2021 13,000 -0.50 ▼ -3.85 13,500 13,850 13,000 2,420 31,460,000
16/12/2021 13,500 0.20 ▲ 1.48 13,300 13,550 13,300 4,210 56,835,000
15/12/2021 13,300 -0.20 ▼ -1.50 13,500 13,500 12,900 2,260 30,058,000
14/12/2021 13,500 -0.30 ▼ -2.22 13,800 13,800 13,000 1,870 25,245,000
13/12/2021 13,800 0.15 ▲ 1.09 13,800 13,950 13,250 3,900 53,820,000
10/12/2021 13,800 0.10 ▲ 0.72 13,800 14,050 13,800 4,550 62,790,000
09/12/2021 13,800 -0.20 ▼ -1.45 14,000 14,000 13,800 430 5,934,000
08/12/2021 14,000 -0.20 ▼ -1.43 14,200 14,100 13,900 1,370 19,180,000
07/12/2021 14,200 0.70 ▲ 4.93 13,500 14,400 14,000 3,340 47,428,000
06/12/2021 13,500 -0.90 ▼ -6.67 14,400 14,400 13,500 1,070 14,445,000
03/12/2021 14,400 0.45 ▲ 3.13 13,950 14,400 13,550 220 3,168,000
02/12/2021 13,950 0.05 ▲ 0.36 13,900 13,950 13,200 2,740 38,223,000
01/12/2021 13,900 -0.60 ▼ -4.32 14,500 14,400 13,800 660 9,174,000
30/11/2021 14,500 0.30 ▲ 2.07 14,200 14,500 13,900 530 7,685,000
29/11/2021 14,200 -0.30 ▼ -2.11 14,500 14,500 13,500 6,090 86,478,000
26/11/2021 14,500 0.30 ▲ 2.07 14,200 14,900 14,000 1,890 27,405,000
25/11/2021 14,200 -0.75 ▼ -5.28 14,950 14,900 14,200 300 4,260,000
24/11/2021 14,950 0.95 ▲ 6.35 14,000 14,950 13,100 7,110 106,294,500
23/11/2021 14,000 0.85 ▲ 6.07 13,150 14,000 13,200 4,400 61,600,000
22/11/2021 13,150 -0.65 ▼ -4.94 13,800 14,650 13,150 2,050 26,957,500
19/11/2021 13,800 -0.70 ▼ -5.07 14,500 14,400 13,600 3,460 47,748,000
18/11/2021 14,500 0.20 ▲ 1.38 14,300 14,500 13,300 6,130 88,885,000
17/11/2021 14,300 -0.60 ▼ -4.20 14,900 14,700 14,100 270 3,861,000
16/11/2021 14,900 0.10 ▲ 0.67 14,800 15,000 14,300 4,090 60,941,000
15/11/2021 14,800 0.75 ▲ 5.07 14,050 15,000 14,050 11,590 171,532,000
12/11/2021 14,050 -0.05 ▼ -0.36 14,100 14,100 13,900 890 12,504,500
11/11/2021 14,100 -0.50 ▼ -3.55 14,100 14,200 13,200 3,460 48,786,000
10/11/2021 14,100 0.30 ▲ 2.13 14,100 14,400 13,200 240 3,384,000
09/11/2021 14,100 -0.10 ▼ -0.71 14,200 14,300 14,000 4,170 58,797,000
08/11/2021 14,200 0.40 ▲ 2.82 13,800 14,700 13,800 4,520 64,184,000
05/11/2021 13,800 0.70 ▲ 5.07 13,100 14,000 13,100 4,930 68,034,000
03/11/2021 13,900 -0.10 ▼ -0.72 14,000 14,400 13,900 3,210 44,619,000
02/11/2021 14,000 -0.60 ▼ -4.29 14,600 14,800 14,000 2,370 33,180,000
01/11/2021 14,600 0.40 ▲ 2.74 14,200 14,600 14,000 3,430 50,078,000
29/10/2021 14,200 0.30 ▲ 2.11 13,900 14,850 14,000 3,790 53,818,000
28/10/2021 13,900 0.90 ▲ 6.47 13,000 13,900 13,000 12,420 172,638,000
27/10/2021 13,000 -0.10 ▼ -0.77 13,100 13,300 12,300 1,360 17,680,000
26/10/2021 13,100 0.10 ▲ 0.76 13,000 13,100 13,050 200 2,620,000
25/10/2021 13,000 0.85 ▲ 6.54 12,150 13,000 12,500 5,950 77,350,000
22/10/2021 12,150 0.75 ▲ 6.17 11,400 12,150 11,450 11,840 143,856,000
21/10/2021 11,400 0.10 ▲ 0.88 11,300 11,500 11,300 240 2,736,000
20/10/2021 11,300 -0.10 ▼ -0.88 11,300 11,300 11,200 30 339,000
19/10/2021 11,300 -0.30 ▼ -2.65 11,600 11,300 11,100 950 10,735,000
18/10/2021 11,600 0.20 ▲ 1.72 11,400 11,750 11,400 980 11,368,000
15/10/2021 11,400 0.10 ▲ 0.88 11,300 12,000 11,200 3,050 34,770,000
14/10/2021 11,300 -0.10 ▼ -0.88 11,300 11,300 11,200 180 2,034,000
13/10/2021 11,300 -0.20 ▼ -1.77 11,300 11,900 10,800 1,250 14,125,000
12/10/2021 11,300 0.70 ▲ 6.19 10,600 11,300 10,700 1,140 12,882,000
11/10/2021 10,600 -0.05 ▼ -0.47 10,600 10,600 10,400 1,030 10,918,000
08/10/2021 10,600 -0.10 ▼ -0.94 10,700 10,600 10,600 1,000 10,600,000
06/10/2021 10,700 -0.30 ▼ -2.80 11,000 11,400 10,500 670 7,169,000
05/10/2021 11,000 0.50 ▲ 4.55 10,500 11,200 11,000 1,160 12,760,000
04/10/2021 10,500 -0.55 ▼ -5.24 11,050 10,600 10,400 440 4,620,000
01/10/2021 11,050 -0.55 ▼ -4.98 11,600 11,050 11,000 120 1,326,000
30/09/2021 11,600 -0.05 ▼ -0.43 11,650 11,600 11,600 10 116,000
29/09/2021 11,650 0.75 ▲ 6.44 10,900 11,650 10,900 430 5,009,500
28/09/2021 10,900 0.10 ▲ 0.92 10,900 11,000 10,900 170 1,853,000
27/09/2021 10,900 -0.60 ▼ -5.50 11,500 11,300 10,900 370 4,033,000
24/09/2021 11,500 0.50 ▲ 4.35 11,000 11,750 11,100 1,220 14,030,000
23/09/2021 11,000 -0.60 ▼ -5.45 11,600 11,600 11,000 330 3,630,000
22/09/2021 11,600 0.60 ▲ 5.17 11,000 11,750 11,000 1,000 11,600,000
21/09/2021 11,000 0.20 ▲ 1.82 11,000 11,200 11,000 2,000 22,000,000
20/09/2021 11,000 0.30 ▲ 2.73 10,700 11,200 10,700 620 6,820,000
17/09/2021 10,700 -0.40 ▼ -3.74 11,100 10,700 10,600 310 3,317,000
16/09/2021 11,100 0.10 ▲ 0.90 11,000 11,300 11,000 7,110 78,921,000
15/09/2021 11,000 -0.40 ▼ -3.64 11,000 11,000 10,600 1,390 15,290,000
14/09/2021 11,000 0.05 ▲ 0.45 10,950 11,300 10,950 900 9,900,000
13/09/2021 10,950 0.35 ▲ 3.20 10,600 11,200 10,950 2,180 23,871,000
10/09/2021 10,600 0.15 ▲ 1.42 10,450 10,600 9,900 2,290 24,274,000
09/09/2021 10,450 -0.75 ▼ -7.18 11,200 10,900 10,450 2,300 24,035,000
08/09/2021 11,200 -0.20 ▼ -1.79 11,200 11,300 10,450 3,680 41,216,000
07/09/2021 11,200 0.20 ▲ 1.79 11,000 11,300 11,000 1,860 20,832,000
06/09/2021 11,000 0.15 ▲ 1.36 10,850 11,200 11,000 3,060 33,660,000
04/09/2021 8,200 -0.50 ▼ -6.10 8,700 8,500 8,300 150 1,230,000
03/09/2021 8,300 -0.40 ▼ -4.82 8,700 8,500 8,300 450 3,735,000
01/09/2021 10,850 0.70 ▲ 6.45 10,150 10,850 10,800 2,140 23,219,000
31/08/2021 10,150 0.65 ▲ 6.40 9,500 10,150 9,500 3,370 34,205,500
30/08/2021 9,500 0.50 ▲ 5.26 9,000 9,630 9,000 3,390 32,205,000
27/08/2021 9,000 0.12 ▲ 1.33 8,880 9,500 9,000 580 5,220,000
26/08/2021 8,880 0.58 ▲ 6.53 8,300 8,880 8,300 2,530 22,466,400
24/08/2021 8,300 0.20 ▲ 2.41 8,100 8,300 8,300 10 83,000
23/08/2021 8,100 -0.50 ▼ -6.17 8,600 8,110 8,100 550 4,455,000
20/08/2021 8,600 -0.20 ▼ -2.33 8,800 9,100 8,600 370 3,182,000
19/08/2021 8,800 -0.10 ▼ -1.14 8,900 8,800 8,800 760 6,688,000
18/08/2021 8,900 -0.15 ▼ -1.69 9,050 8,900 8,900 40 356,000
13/08/2021 9,050 0.55 ▲ 6.08 8,500 9,090 8,490 4,260 38,553,000
12/08/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 30 255,000
11/08/2021 8,500 0.50 ▲ 5.88 8,000 8,500 8,500 10 85,000
10/08/2021 8,000 -0.20 ▼ -2.50 8,200 8,000 8,000 40 320,000
04/08/2021 8,200 -0.10 ▼ -1.22 8,300 8,300 8,200 150 1,230,000
03/08/2021 8,300 -0.40 ▼ -4.82 8,700 8,500 8,300 450 3,735,000
02/08/2021 8,700 -0.20 ▼ -2.30 8,900 8,700 8,600 60 522,000
30/07/2021 8,900 0.40 ▲ 4.49 8,500 9,060 8,900 30 267,000
28/07/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 30 255,000
27/07/2021 8,500 0.20 ▲ 2.35 8,500 8,800 8,500 640 5,440,000
26/07/2021 8,500 0.21 ▲ 2.47 8,290 8,600 8,500 110 935,000
23/07/2021 8,290 -0.61 ▼ -7.36 8,900 8,290 8,290 60 497,400
21/07/2021 8,900 0.10 ▲ 1.12 8,800 0 0 12,340 109,826,000
20/07/2021 8,800 -0.09 ▼ -1.02 8,890 8,900 8,790 3,910 34,408,000
19/07/2021 8,890 0.29 ▲ 3.26 8,600 9,000 8,300 3,820 33,959,800
16/07/2021 8,600 0.30 ▲ 3.49 8,300 8,600 8,290 2,690 23,134,000
15/07/2021 8,300 0.31 ▲ 3.73 7,990 8,470 8,300 50 415,000
14/07/2021 7,990 0.28 ▲ 3.50 7,710 7,990 7,710 110 878,900
13/07/2021 7,710 -0.28 ▼ -3.63 7,990 8,400 7,710 440 3,392,400
12/07/2021 7,990 -0.30 ▼ -3.75 8,290 8,000 7,990 110 878,900
09/07/2021 8,290 0.06 ▲ 0.72 8,230 8,290 8,290 40 331,600
08/07/2021 8,230 -0.02 ▼ -0.24 8,250 8,240 8,230 110 905,300
07/07/2021 8,250 -0.01 ▼ -0.12 8,260 8,580 7,900 410 3,382,500
06/07/2021 8,260 -0.01 ▼ -0.12 8,270 8,790 8,000 640 5,286,400
05/07/2021 8,270 -0.62 ▼ -7.50 8,890 8,800 8,270 110 909,700
02/07/2021 8,890 -0.11 ▼ -1.24 9,000 9,110 8,600 570 5,067,300
01/07/2021 9,000 -0.18 ▼ -2.00 9,180 9,000 8,700 330 2,970,000
30/06/2021 9,180 -0.01 ▼ -0.11 9,190 9,180 9,000 370 3,396,600
29/06/2021 9,190 0.19 ▲ 2.07 9,000 9,190 9,000 430 3,951,700
28/06/2021 9,000 -0.35 ▼ -3.89 9,350 9,200 9,000 970 8,730,000
25/06/2021 9,350 0.35 ▲ 3.74 9,000 9,490 9,000 980 9,163,000
24/06/2021 9,000 -0.28 ▼ -3.11 9,280 9,270 9,000 1,180 10,620,000
23/06/2021 9,280 -0.01 ▼ -0.11 9,290 9,290 9,000 1,410 13,084,800
22/06/2021 9,290 0.29 ▲ 3.12 9,000 9,340 9,030 380 3,530,200
21/06/2021 9,000 -0.30 ▼ -3.33 9,060 9,290 8,990 2,030 18,270,000
18/06/2021 9,060 -0.24 ▼ -2.65 9,300 9,890 9,060 110 996,600
17/06/2021 9,300 0.27 ▲ 2.90 9,030 9,300 9,020 470 4,371,000
16/06/2021 9,030 0.00 ■■ 0.00 9,030 9,030 9,030 10 90,300
14/06/2021 9,500 -0.10 ▼ -1.05 9,600 9,560 9,500 150 1,425,000
11/06/2021 9,600 0.32 ▲ 3.33 9,280 9,910 9,600 20 192,000
10/06/2021 9,280 0.00 ■■ 0.00 9,280 9,280 9,280 100 928,000
09/06/2021 9,280 -0.02 ▼ -0.22 9,300 9,280 9,100 650 6,032,000
08/06/2021 9,300 -0.09 ▼ -0.97 9,390 9,300 9,300 80 744,000
07/06/2021 9,390 0.24 ▲ 2.56 9,150 9,390 9,390 10 93,900
04/06/2021 9,150 -0.15 ▼ -1.64 9,300 9,160 9,150 260 2,379,000
03/06/2021 9,300 0.10 ▲ 1.08 9,200 9,300 9,300 110 1,023,000
02/06/2021 9,200 -0.20 ▼ -2.17 9,400 9,200 9,020 170 1,564,000
31/05/2021 9,400 -0.22 ▼ -2.34 9,020 9,400 9,100 1,760 16,544,000
28/05/2021 9,020 -0.18 ▼ -2.00 9,200 9,020 9,020 50 451,000
27/05/2021 9,200 0.20 ▲ 2.17 9,000 9,340 9,150 1,250 11,500,000
26/05/2021 9,000 -0.43 ▼ -4.78 9,430 9,300 9,000 190 1,710,000
25/05/2021 9,430 0.19 ▲ 2.01 9,240 9,430 9,220 580 5,469,400
24/05/2021 9,240 -0.44 ▼ -4.76 9,680 9,250 9,020 370 3,418,800
21/05/2021 9,680 0.58 ▲ 5.99 9,100 9,680 9,680 10 96,800
20/05/2021 9,100 0.40 ▲ 4.40 9,100 9,590 9,050 550 5,005,000
19/05/2021 9,100 -0.02 ▼ -0.22 9,120 9,100 9,100 20 182,000
18/05/2021 9,120 -0.31 ▼ -3.40 9,430 9,490 9,010 320 2,918,400
17/05/2021 9,430 0.00 ■■ 0.00 9,430 9,430 9,430 200 1,886,000
14/05/2021 9,430 -0.52 ▼ -5.51 9,950 9,430 9,260 1,100 10,373,000
13/05/2021 9,950 0.57 ▲ 5.73 9,380 9,950 9,000 30 298,500
12/05/2021 9,380 -0.01 ▼ -0.11 9,390 9,990 9,010 520 4,877,600
11/05/2021 9,390 0.18 ▲ 1.92 9,210 9,840 9,000 1,430 13,427,700
10/05/2021 9,210 0.21 ▲ 2.28 9,210 9,480 9,160 410 3,776,100
07/05/2021 9,210 -0.29 ▼ -3.15 9,500 9,220 9,210 390 3,591,900
06/05/2021 9,500 0.10 ▲ 1.05 9,400 10,000 9,500 160 1,520,000
05/05/2021 9,400 -0.10 ▼ -1.06 9,500 10,000 9,320 1,140 10,716,000
04/05/2021 9,500 0.10 ▲ 1.05 9,400 9,960 8,810 490 4,655,000
03/05/2021 10,900 0.70 ▲ 6.42 10,200 10,900 10,900 90 981,000
29/04/2021 9,400 -0.15 ▼ -1.60 9,550 9,550 9,400 320 3,008,000
28/04/2021 9,550 0.05 ▲ 0.52 9,500 9,550 9,500 110 1,050,500
27/04/2021 9,500 0.04 ▲ 0.42 9,460 9,600 9,400 280 2,660,000
26/04/2021 9,460 -0.34 ▼ -3.59 9,800 10,050 9,360 280 2,648,800
23/04/2021 9,800 0.20 ▲ 2.04 9,600 9,980 9,800 20 196,000
22/04/2021 9,750 -0.24 ▼ -2.46 9,990 0 0 2,250 21,937,500
20/04/2021 9,600 0.20 ▲ 2.08 9,600 10,050 9,600 180 1,728,000
19/04/2021 9,600 -0.29 ▼ -3.02 9,890 10,000 9,500 440 4,224,000
16/04/2021 9,890 0.23 ▲ 2.33 9,660 9,890 9,600 120 1,186,800
15/04/2021 9,660 0.05 ▲ 0.52 9,610 9,990 9,620 490 4,733,400
14/04/2021 9,610 -0.11 ▼ -1.14 9,720 9,990 9,510 210 2,018,100
13/04/2021 9,720 -0.18 ▼ -1.85 9,900 10,150 9,720 110 1,069,200
12/04/2021 9,900 -0.09 ▼ -0.91 9,990 9,980 9,720 630 6,237,000
09/04/2021 9,990 0.15 ▲ 1.50 9,840 10,100 9,410 340 3,396,600
08/04/2021 9,840 0.01 ▲ 0.10 9,840 10,000 9,840 890 8,757,600
07/04/2021 9,840 -0.26 ▼ -2.64 10,100 10,400 9,810 320 3,148,800
06/04/2021 10,100 -0.25 ▼ -2.48 10,350 10,450 9,800 70 707,000
05/04/2021 10,350 0.59 ▲ 5.70 9,760 10,400 9,780 4,040 41,814,000
03/04/2021 10,900 0.70 ▲ 6.42 10,200 10,500 9,650 90 981,000
02/04/2021 9,760 -0.44 ▼ -4.51 10,200 10,500 9,650 1,970 19,227,200
01/04/2021 10,200 0.21 ▲ 2.06 9,990 10,550 10,050 1,230 12,546,000
31/03/2021 9,990 0.37 ▲ 3.70 9,620 10,150 9,620 600 5,994,000
30/03/2021 9,620 0.02 ▲ 0.21 9,600 10,100 9,600 590 5,675,800
29/03/2021 9,600 -0.30 ▼ -3.13 9,900 10,150 9,510 1,010 9,696,000
26/03/2021 9,900 -0.30 ▼ -3.03 10,200 9,900 9,520 770 7,623,000
25/03/2021 10,200 0.10 ▲ 0.98 10,100 10,200 9,750 2,170 22,134,000
24/03/2021 10,100 0.10 ▲ 0.99 10,000 10,200 10,000 70 707,000
23/03/2021 10,000 0.25 ▲ 2.50 9,750 10,400 9,760 1,560 15,600,000
22/03/2021 9,750 -0.24 ▼ -2.46 9,990 10,600 9,750 2,250 21,937,500
19/03/2021 9,990 0.24 ▲ 2.40 9,750 10,000 9,600 2,430 24,275,700
18/03/2021 9,750 -0.05 ▼ -0.51 9,800 10,000 9,750 2,640 25,740,000
17/03/2021 9,800 -0.20 ▼ -2.04 10,000 9,900 9,740 1,440 14,112,000
16/03/2021 10,000 -0.50 ▼ -5.00 10,500 10,500 9,800 770 7,700,000
15/03/2021 10,500 -0.15 ▼ -1.43 10,650 10,500 10,500 500 5,250,000
12/03/2021 10,650 0.15 ▲ 1.41 10,500 10,800 10,600 550 5,857,500
11/03/2021 10,500 -0.50 ▼ -4.76 11,000 10,500 10,500 10 105,000
10/03/2021 11,000 0.05 ▲ 0.45 10,950 11,600 11,000 260 2,860,000
09/03/2021 10,950 0.00 ■■ 0.00 10,950 10,950 10,950 460 5,037,000
08/03/2021 10,950 0.70 ▲ 6.39 10,250 10,950 10,250 3,460 37,887,000
05/03/2021 10,250 0.64 ▲ 6.24 9,610 10,250 10,100 600 6,150,000
04/03/2021 9,610 0.01 ▲ 0.10 9,600 9,610 9,610 60 576,600
03/03/2021 9,600 -0.40 ▼ -4.17 10,000 10,500 9,530 200 1,920,000
02/03/2021 10,000 0.48 ▲ 4.80 9,520 10,150 9,700 670 6,700,000
01/03/2021 9,520 -0.48 ▼ -5.04 10,000 10,000 9,510 950 9,044,000
26/02/2021 10,000 0.47 ▲ 4.70 9,530 10,050 9,000 950 9,500,000
25/02/2021 9,530 0.62 ▲ 6.51 8,910 9,530 9,000 1,530 14,580,900
24/02/2021 8,910 -0.49 ▼ -5.50 9,400 10,050 8,910 310 2,762,100
23/02/2021 9,400 0.50 ▲ 5.32 8,900 9,520 8,900 3,480 32,712,000
22/02/2021 8,900 0.58 ▲ 6.52 8,320 8,900 8,800 390 3,471,000
19/02/2021 8,320 -0.56 ▼ -6.73 8,880 8,320 8,320 10 83,200
18/02/2021 8,880 0.58 ▲ 6.53 8,300 8,880 8,800 640 5,683,200
08/02/2021 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 200 1,660,000
31/12/2020 8,680 0.47 ▲ 5.41 8,210 8,780 8,680 160 1,388,800
30/12/2020 8,210 -0.59 ▼ -7.19 8,800 9,200 8,210 30,550 250,815,500
29/12/2020 8,800 0.60 ▲ 6.82 8,230 8,800 8,100 1,234 10,859,200
28/12/2020 8,230 0.50 ▲ 6.08 7,700 8,230 8,100 511 4,205,530
27/12/2020 7,700 -0.30 ▼ -3.90 8,030 7,700 7,700 100 770,000
25/12/2020 7,700 -0.30 ▼ -3.90 8,030 7,700 7,700 100 770,000
24/12/2020 8,030 -0.20 ▼ -2.49 8,220 8,030 8,030 14 112,420
23/12/2020 8,220 -0.30 ▼ -3.65 8,560 9,150 8,000 2,057 16,908,540
22/12/2020 8,560 0.60 ▲ 7.01 8,000 8,560 7,500 704 6,026,240
21/12/2020 8,000 -0.30 ▼ -3.75 8,300 8,000 8,000 50 400,000
20/12/2020 8,300 0.50 ▲ 6.02 7,790 8,300 8,290 1,063 8,822,900
18/12/2020 8,300 0.50 ▲ 6.02 7,790 8,300 8,290 1,063 8,822,900
17/12/2020 7,790 -0.10 ▼ -1.28 7,850 7,790 7,790 30 233,700
16/12/2020 7,790 -0.10 ▼ -1.28 7,850 7,790 7,790 30 233,700
15/12/2020 7,850 0.50 ▲ 6.37 7,340 7,850 7,500 440 3,454,000
14/12/2020 7,850 0.50 ▲ 6.37 7,340 7,850 7,500 440 3,454,000
13/12/2020 7,340 -0.50 ▼ -6.81 7,880 7,340 7,330 25 183,500
11/12/2020 7,340 -0.50 ▼ -6.81 7,880 7,340 7,330 25 183,500
10/12/2020 8,300 -0.03 ▼ -0.36 8,330 8,300 7,750 180 1,494,000
09/12/2020 7,880 -0.10 ▼ -1.27 8,000 7,900 7,880 3 23,640
04/12/2020 7,700 0.20 ▲ 2.60 7,480 8,000 7,700 1,005 7,738,500
03/12/2020 7,480 -0.60 ▼ -8.02 8,040 8,040 7,480 21 157,080
02/12/2020 8,040 0.50 ▲ 6.22 7,520 8,040 7,010 2,002 16,096,080
01/12/2020 8,040 0.50 ▲ 6.22 7,520 8,040 7,010 2,002 16,096,080
27/11/2020 7,520 0.00 ■■ 0.00 7,520 7,520 7,520 10 75,200
25/11/2020 7,520 0.01 ▲ 0.13 7,510 8,030 7,520 2,140 16,092,800
24/11/2020 7,510 -0.25 ▼ -3.33 7,760 8,300 7,510 12,880 96,728,800
20/11/2020 7,760 -0.60 ▼ -7.73 8,340 7,760 7,760 1 7,760
18/11/2020 8,340 0.54 ▲ 6.47 7,800 8,340 7,260 12,200 101,748,000
17/11/2020 7,800 0.10 ▲ 1.28 7,730 7,800 7,800 115 897,000
16/11/2020 7,730 -0.60 ▼ -7.76 8,300 7,730 7,730 1 7,730
13/11/2020 8,300 0.50 ▲ 6.02 7,770 8,300 8,200 200 1,660,000
12/11/2020 7,770 0.00 ■■ 0.00 7,730 8,270 7,730 5,043 39,184,110
11/11/2020 7,730 -0.60 ▼ -7.76 8,300 7,730 7,730 1 7,730
10/11/2020 8,300 0.00 ■■ 0.00 8,330 8,300 7,750 18 149,400
09/11/2020 8,330 0.50 ▲ 6.00 7,810 8,330 7,700 1,400 11,662,000
06/11/2020 7,810 -0.10 ▼ -1.28 7,920 7,810 7,800 521 4,069,010
05/11/2020 7,920 0.50 ▲ 6.31 7,410 7,920 7,430 2,962 23,459,040
04/11/2020 7,410 -0.40 ▼ -5.40 7,800 8,340 7,410 3,999 29,632,590
03/11/2020 7,800 0.20 ▲ 2.56 7,590 8,120 7,800 2,766 21,574,800
02/11/2020 7,590 0.50 ▲ 6.59 7,100 7,590 7,590 1,504 11,415,360
31/10/2020 7,100 -0.30 ▼ -4.23 7,430 7,950 7,000 6,295 44,694,500
30/10/2020 7,100 -0.30 ▼ -4.23 7,430 7,950 7,000 6,295 44,694,500
29/10/2020 7,430 0.50 ▲ 6.73 6,950 7,430 6,700 3,340 24,816,200
28/10/2020 6,950 0.50 ▲ 7.19 6,500 6,950 6,950 5,823 40,469,850
27/10/2020 6,500 0.40 ▲ 6.15 6,100 6,500 6,500 32 208,000
26/10/2020 6,100 -0.40 ▼ -6.56 6,520 6,970 6,100 638 3,891,800
23/10/2020 6,520 0.40 ▲ 6.13 6,100 6,520 6,520 6 39,120
22/10/2020 6,100 -0.40 ▼ -6.56 6,510 6,960 6,100 2,895 17,659,500
21/10/2020 6,510 -0.40 ▼ -6.14 6,900 7,100 6,510 3,328 21,665,280
20/10/2020 6,900 0.00 ■■ 0.00 6,880 6,900 6,500 2 13,800
19/10/2020 6,880 0.10 ▲ 1.45 6,800 6,880 6,500 408 2,807,040
16/10/2020 6,800 0.40 ▲ 5.88 6,420 6,800 6,600 2,429 16,517,200
15/10/2020 6,420 0.42 ▲ 6.54 6,000 6,420 6,400 10,200 65,484,000
14/10/2020 6,000 0.00 ■■ 0.00 5,990 6,400 6,000 451 2,706,000
13/10/2020 5,990 0.40 ▲ 6.68 5,600 5,990 5,990 1 5,990
09/10/2020 5,600 -0.40 ▼ -7.14 5,960 5,600 5,600 3 16,800
08/10/2020 5,960 -0.40 ▼ -6.71 6,400 6,400 5,960 31 184,760
06/10/2020 6,400 0.40 ▲ 6.25 6,040 6,400 6,400 5 32,000
05/10/2020 6,040 0.40 ▲ 6.62 5,650 6,040 6,000 1,709 10,322,360
02/10/2020 5,650 -0.30 ▼ -5.31 5,960 6,370 5,650 2 11,300
01/10/2020 5,960 0.00 ■■ 0.00 6,000 5,960 5,960 2 11,920
30/09/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 32 192,000
28/09/2020 6,000 0.00 ■■ 0.00 5,950 6,000 6,000 521 3,126,000
25/09/2020 5,950 0.10 ▲ 1.68 5,860 6,000 5,860 480 2,856,000
24/09/2020 5,860 -0.30 ▼ -5.12 6,200 6,000 5,860 6 35,160
23/09/2020 6,200 -0.10 ▼ -1.61 6,300 6,200 5,890 82 508,400
21/09/2020 6,300 -0.10 ▼ -1.59 6,400 6,300 5,960 1,007 6,344,100
18/09/2020 6,400 0.40 ▲ 6.25 6,000 6,420 6,000 10 64,000
17/09/2020 6,000 0.00 ■■ 0.00 6,000 0 0 71 426,000
16/09/2020 6,000 0.20 ▲ 3.33 5,760 6,000 5,800 326 1,956,000
15/09/2020 5,760 -0.10 ▼ -1.74 5,890 5,890 5,700 186 1,071,360
14/09/2020 5,890 0.00 ■■ 0.00 5,890 5,890 5,890 1 5,890
11/09/2020 5,890 0.00 ■■ 0.00 5,900 5,890 5,600 41 241,490
10/09/2020 5,900 0.40 ▲ 6.78 5,530 5,900 5,650 302 1,781,800
08/09/2020 5,530 -0.40 ▼ -7.23 5,920 5,920 5,530 32 176,960
07/09/2020 5,920 0.30 ▲ 5.07 5,600 5,920 5,920 1 5,920
06/09/2020 5,600 -0.30 ▼ -5.36 5,890 5,890 5,480 1,021 5,717,600
04/09/2020 5,600 -0.30 ▼ -5.36 5,890 5,890 5,480 1,021 5,717,600
03/09/2020 5,890 0.00 ■■ 0.00 5,890 5,990 5,480 1,089 6,414,210
01/09/2020 5,890 -0.40 ▼ -6.79 6,330 6,330 5,890 20 117,800
31/08/2020 6,330 -0.50 ▼ -7.90 6,800 6,800 6,330 32 202,560
28/08/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 5 34,000
27/08/2020 6,800 0.20 ▲ 2.94 6,630 7,000 6,800 11 74,800
25/08/2020 6,630 0.40 ▲ 6.03 6,200 6,630 5,780 102 676,260
21/08/2020 6,200 0.20 ▲ 3.23 5,990 6,400 6,200 83 514,600
20/08/2020 5,990 0.40 ▲ 6.68 5,600 5,990 5,990 2,321 13,902,790
18/08/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 4 22,400
17/08/2020 5,600 -0.40 ▼ -7.14 6,000 6,150 5,590 4 22,400
14/08/2020 6,000 -0.20 ▼ -3.33 6,150 6,000 6,000 16 96,000
12/08/2020 6,150 0.00 ■■ 0.00 6,200 6,200 6,150 13 79,950
10/08/2020 6,200 0.30 ▲ 4.84 5,900 6,200 5,510 2 12,400
06/08/2020 5,900 0.30 ▲ 5.08 5,600 5,990 5,500 29,050 171,395,000
05/08/2020 5,600 0.20 ▲ 3.57 5,400 5,600 5,600 200 1,120,000
04/08/2020 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 4 21,600
03/08/2020 5,400 -0.10 ▼ -1.85 5,490 5,410 5,400 3 16,200
30/07/2020 5,490 0.20 ▲ 3.64 5,330 5,490 5,490 1 5,490
28/07/2020 5,330 -0.17 ▼ -3.19 5,500 5,490 5,330 1,850 9,860,500
23/07/2020 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 124 682,000
20/07/2020 5,600 -0.10 ▼ -1.79 5,700 5,600 5,600 30 168,000
17/07/2020 5,700 0.30 ▲ 5.26 5,410 5,700 5,700 1 5,700
15/07/2020 5,410 0.00 ■■ 0.00 5,410 5,690 5,410 5 27,050
14/07/2020 5,410 0.00 ■■ 0.00 5,410 5,500 5,410 15 81,150
07/07/2020 5,410 -0.20 ▼ -3.70 5,580 5,410 5,410 1 5,410
03/07/2020 5,580 -0.20 ▼ -3.58 5,790 5,580 5,580 110 613,800
23/06/2020 5,790 -0.10 ▼ -1.73 5,930 5,790 5,520 141 816,390
22/06/2020 5,930 -0.10 ▼ -1.69 5,980 5,930 5,600 53 314,290
19/06/2020 5,980 0.00 ■■ 0.00 5,980 5,980 5,980 1 5,980
18/06/2020 5,980 0.20 ▲ 3.34 5,800 5,980 5,400 151 902,980
17/06/2020 5,800 0.10 ▲ 1.72 5,700 5,800 5,700 20 116,000
16/06/2020 5,700 -0.40 ▼ -7.02 6,100 6,100 5,700 42 239,400
15/06/2020 6,100 0.20 ▲ 3.28 5,890 6,100 5,890 135 823,500
12/06/2020 5,890 0.40 ▲ 6.79 5,510 5,890 5,510 85 500,650
11/06/2020 5,510 -0.20 ▼ -3.63 5,700 5,510 5,500 350 1,928,500
09/06/2020 5,700 -0.29 ▼ -5.09 5,990 5,700 5,700 10 57,000
08/06/2020 5,990 0.30 ▲ 5.01 5,700 5,990 5,700 214 1,281,860
06/06/2020 5,700 -0.20 ▼ -3.51 5,900 5,800 5,700 483 2,753,100
05/06/2020 5,700 -0.20 ▼ -3.51 5,900 5,800 5,700 483 2,753,100
04/06/2020 5,900 -0.30 ▼ -5.08 6,180 6,250 5,750 102 601,800
03/06/2020 6,180 0.40 ▲ 6.47 5,800 6,180 5,500 101 624,180
02/06/2020 5,800 -0.10 ▼ -1.72 5,890 5,800 5,500 250 1,450,000
01/06/2020 5,890 0.40 ▲ 6.79 5,510 5,890 5,800 458 2,697,620
31/05/2020 5,510 -0.40 ▼ -7.26 5,900 5,800 5,510 204 1,124,040
29/05/2020 5,510 -0.40 ▼ -7.26 5,900 5,800 5,510 204 1,124,040
28/05/2020 5,900 0.10 ▲ 1.69 5,800 5,900 5,900 5 29,500
27/05/2020 5,800 0.30 ▲ 5.17 5,500 5,800 5,500 309 1,792,200
26/05/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 4 22,000
25/05/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 250 1,375,000
24/05/2020 5,500 -0.40 ▼ -7.27 5,900 5,500 5,500 74 407,000
22/05/2020 5,500 -0.40 ▼ -7.27 5,900 5,500 5,500 74 407,000
21/05/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,540 181 1,067,900
20/05/2020 5,900 0.20 ▲ 3.39 5,700 5,900 5,700 6 35,400
19/05/2020 5,900 0.20 ▲ 3.39 5,700 5,900 5,700 6 35,400
14/05/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 106 604,200
13/05/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 106 604,200
12/05/2020 5,700 0.00 ■■ 0.00 5,750 5,700 5,700 441 2,513,700
11/05/2020 5,750 0.30 ▲ 5.22 5,410 5,780 5,730 1,880 10,810,000
10/05/2020 5,410 0.00 ■■ 0.00 5,410 5,410 5,410 403 2,180,230
08/05/2020 5,410 0.00 ■■ 0.00 5,410 5,410 5,410 403 2,180,230
07/05/2020 5,410 -0.40 ▼ -7.39 5,800 5,410 5,410 100 541,000
06/05/2020 5,800 -0.10 ▼ -1.72 5,890 5,800 5,500 633 3,671,400
05/05/2020 5,890 0.30 ▲ 5.09 5,600 5,890 5,890 1 5,890
04/05/2020 5,600 -0.10 ▼ -1.79 5,670 6,000 5,400 2,464 13,798,400
01/05/2020 5,670 0.40 ▲ 7.05 5,300 5,670 5,400 2,568 14,560,560
30/04/2020 5,670 0.40 ▲ 7.05 5,300 5,670 5,400 2,568 14,560,560
29/04/2020 5,670 0.40 ▲ 7.05 5,300 5,670 5,400 2,568 14,560,560
28/04/2020 5,300 -0.30 ▼ -5.66 5,590 5,570 5,300 1,491 7,902,300
27/04/2020 5,590 0.20 ▲ 3.58 5,370 5,710 5,030 1,004 5,612,360
26/04/2020 5,370 0.30 ▲ 5.59 5,050 5,380 5,370 121 649,770
24/04/2020 5,370 0.30 ▲ 5.59 5,050 5,380 5,370 121 649,770
23/04/2020 5,050 -0.30 ▼ -5.94 5,320 5,580 5,010 292 1,474,600
22/04/2020 5,320 -0.40 ▼ -7.52 5,720 5,320 5,320 2 10,640
21/04/2020 5,720 0.30 ▲ 5.24 5,380 5,730 5,250 102 583,440
20/04/2020 5,380 -0.40 ▼ -7.43 5,750 5,730 5,360 503 2,706,140
19/04/2020 5,750 0.30 ▲ 5.22 5,500 5,750 5,680 351 2,018,250
17/04/2020 5,750 0.30 ▲ 5.22 5,500 5,750 5,680 351 2,018,250
16/04/2020 5,500 -0.20 ▼ -3.64 5,680 5,990 5,290 841 4,625,500
15/04/2020 5,500 -0.20 ▼ -3.64 5,680 5,990 5,290 841 4,625,500
14/04/2020 5,680 -0.40 ▼ -7.04 6,090 6,070 5,670 363 2,061,840
13/04/2020 6,090 0.00 ■■ 0.00 6,090 6,090 5,670 388 2,362,920
12/04/2020 6,090 0.00 ■■ 0.00 6,100 6,090 5,700 5 30,450
10/04/2020 6,090 0.00 ■■ 0.00 6,100 6,090 5,700 5 30,450
09/04/2020 6,100 0.40 ▲ 6.56 5,740 6,140 5,340 433 2,641,300
08/04/2020 5,740 -0.40 ▼ -6.97 6,170 6,600 5,740 931 5,343,940
07/04/2020 6,170 -0.50 ▼ -8.10 6,630 6,170 6,170 2 12,340
01/04/2020 6,630 0.30 ▲ 4.52 6,300 6,630 6,000 13 86,190
31/03/2020 6,630 0.30 ▲ 4.52 6,300 6,630 6,000 13 86,190
30/03/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 6 37,800
29/03/2020 6,300 -0.10 ▼ -1.59 6,410 6,300 6,300 3 18,900
27/03/2020 6,300 -0.10 ▼ -1.59 6,410 6,300 6,300 3 18,900
25/03/2020 6,410 -0.50 ▼ -7.80 6,890 6,410 6,410 55 352,550
24/03/2020 6,410 -0.50 ▼ -7.80 6,890 6,410 6,410 55 352,550
23/03/2020 6,890 -0.10 ▼ -1.45 6,970 6,890 6,490 136 937,040
22/03/2020 6,890 -0.10 ▼ -1.45 6,970 6,890 6,490 136 937,040
20/03/2020 6,890 -0.10 ▼ -1.45 6,970 6,890 6,490 136 937,040
19/03/2020 6,970 0.00 ■■ 0.00 6,970 6,970 6,490 139 968,830
18/03/2020 6,970 0.00 ■■ 0.00 6,970 6,970 6,960 3 20,910
17/03/2020 6,970 0.00 ■■ 0.00 7,000 6,970 6,510 209 1,456,730
16/03/2020 7,000 -0.03 ▼ -0.43 7,030 7,500 6,540 3,750 26,250,000
13/03/2020 7,030 -0.52 ▼ -7.40 7,550 7,550 7,030 3,610 25,378,300
12/03/2020 7,550 0.10 ▲ 1.32 7,450 7,550 7,550 10 75,500
11/03/2020 7,450 0.47 ▲ 6.31 6,980 7,450 6,500 4,110 30,619,500
10/03/2020 6,980 -0.50 ▼ -7.16 7,500 6,980 6,980 1 6,980
06/03/2020 7,500 -0.10 ▼ -1.33 7,600 8,130 7,070 283 2,122,500
05/03/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,100 101 767,600
03/03/2020 7,600 0.50 ▲ 6.58 7,120 7,600 6,630 302 2,295,200
02/03/2020 7,120 0.50 ▲ 7.02 6,660 7,120 7,120 1 7,120
28/02/2020 6,660 -0.50 ▼ -7.51 7,160 7,660 6,660 3 19,980
27/02/2020 7,160 0.50 ▲ 6.98 6,700 7,160 7,160 1 7,160
26/02/2020 6,700 -0.50 ▼ -7.46 7,180 6,700 6,700 1 6,700
25/02/2020 7,180 -0.50 ▼ -6.96 7,720 7,180 7,180 1 7,180
21/02/2020 7,720 -0.60 ▼ -7.77 8,300 7,720 7,720 1 7,720
20/02/2020 8,300 0.50 ▲ 6.02 7,800 8,340 7,260 114 946,200
17/02/2020 7,800 0.40 ▲ 5.13 7,400 7,800 6,890 101 787,800
13/02/2020 7,400 -0.20 ▼ -2.70 7,600 7,400 7,070 10 74,000
12/02/2020 7,400 -0.20 ▼ -2.70 7,600 7,400 7,070 10 74,000
11/02/2020 7,600 -0.20 ▼ -2.63 7,800 7,600 7,600 1 7,600
31/01/2020 7,800 -0.10 ▼ -1.28 7,900 7,800 7,800 1 7,800
30/01/2020 7,800 -0.10 ▼ -1.28 7,900 7,800 7,800 1 7,800
16/01/2020 7,900 -0.10 ▼ -1.27 8,000 7,900 7,900 160 1,264,000
15/01/2020 8,000 0.50 ▲ 6.25 7,500 8,000 8,000 10 80,000
13/01/2020 7,900 -0.10 ▼ -1.27 7,990 7,900 7,900 200 1,580,000
10/01/2020 7,990 0.00 ■■ 0.00 8,000 7,990 7,990 1 7,990
06/01/2020 8,000 0.00 ■■ 0.00 8,000 8,560 7,440 725 5,800,000
02/01/2020 8,000 -0.40 ▼ -5.00 8,400 8,000 8,000 10 80,000
25/12/2019 8,400 0.10 ▲ 1.19 8,340 8,400 8,400 10 84,000
23/12/2019 8,340 0.50 ▲ 6.00 7,800 8,340 7,800 90 750,600
20/12/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 500 3,900,000
17/12/2019 8,400 0.40 ▲ 4.76 8,000 8,400 8,000 43 361,200
16/12/2019 8,000 0.20 ▲ 2.50 7,820 8,200 7,820 205 1,640,000
12/12/2019 7,820 -0.60 ▼ -7.67 8,400 7,820 7,820 1 7,820
10/12/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 20 168,000
09/12/2019 8,400 0.40 ▲ 4.76 8,000 8,400 8,400 60 504,000
04/12/2019 8,000 0.00 ■■ 0.00 8,000 0 0 1 8,000
27/11/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,900 490 3,920,000
21/11/2019 7,900 0.50 ▲ 6.33 7,430 7,900 7,900 10 79,000
20/11/2019 7,430 0.50 ▲ 6.73 6,950 7,430 7,430 1,020 7,578,600
19/11/2019 6,950 0.50 ▲ 7.19 6,500 6,950 6,950 1,590 11,050,500
14/11/2019 6,500 0.00 ■■ 0.00 6,550 6,600 6,500 60 390,000
13/11/2019 6,550 -0.50 ▼ -7.63 7,000 6,550 6,550 1 6,550
12/11/2019 7,000 -0.50 ▼ -7.14 7,450 7,970 7,000 3,458 24,206,000
11/11/2019 7,450 0.00 ■■ 0.00 7,440 7,450 7,450 2 14,900
08/11/2019 7,440 -0.60 ▼ -8.06 8,000 7,440 7,440 1 7,440
07/11/2019 8,000 0.10 ▲ 1.25 7,900 8,000 8,000 1 8,000
06/11/2019 7,900 0.50 ▲ 6.33 7,400 7,900 7,010 22 173,800
05/11/2019 7,400 0.40 ▲ 5.41 7,000 7,400 6,530 378 2,797,200
04/11/2019 7,000 -0.30 ▼ -4.29 7,260 7,700 6,770 3 21,000
01/11/2019 7,260 -0.50 ▼ -6.89 7,790 7,260 7,260 1 7,260
31/10/2019 7,790 0.00 ■■ 0.00 7,800 7,790 7,260 4 31,160
29/10/2019 7,800 0.10 ▲ 1.28 7,700 7,800 7,800 133 1,037,400
25/10/2019 7,700 0.40 ▲ 5.19 7,300 7,700 7,700 1 7,700
21/10/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 50 365,000
16/10/2019 7,300 -0.40 ▼ -5.48 7,730 7,700 7,300 111 810,300
15/10/2019 7,730 -0.60 ▼ -7.76 8,290 7,730 7,720 186 1,437,780
07/10/2019 8,290 0.40 ▲ 4.83 7,900 8,290 8,200 5,010 41,532,900
04/10/2019 7,900 -0.50 ▼ -6.33 8,390 8,500 7,900 7,580 59,882,000
03/10/2019 8,390 0.20 ▲ 2.38 8,200 8,390 8,200 200 1,678,000
02/10/2019 8,200 -0.10 ▼ -1.22 8,300 8,200 7,800 7,851 64,378,200
01/10/2019 8,300 -0.50 ▼ -6.02 8,800 8,300 8,200 7,200 59,760,000
30/09/2019 8,800 -0.40 ▼ -4.55 9,200 8,800 8,800 2,519 22,167,200
23/09/2019 9,200 0.10 ▲ 1.09 9,100 9,500 8,500 6,540 60,168,000
20/09/2019 9,100 0.30 ▲ 3.30 8,800 9,100 8,600 9,900 90,090,000
19/09/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 4,860 42,768,000
16/09/2019 8,800 0.20 ▲ 2.27 8,600 9,200 8,600 1,295 11,396,000
12/09/2019 8,600 -0.20 ▼ -2.33 8,800 8,800 8,600 4,290 36,894,000
11/09/2019 8,800 0.50 ▲ 5.68 8,340 8,920 8,340 5,080 44,704,000
10/09/2019 8,340 0.00 ■■ 0.00 8,340 8,340 7,760 170 1,417,800
09/09/2019 8,340 0.00 ■■ 0.00 8,340 8,340 8,340 2 16,680
06/09/2019 8,340 0.00 ■■ 0.00 8,340 8,340 8,000 2,870 23,935,800
05/09/2019 8,340 0.50 ▲ 6.00 7,800 8,340 7,700 1,500 12,510,000
03/09/2019 7,800 -0.20 ▼ -2.56 8,000 7,990 7,440 2,123 16,559,400
29/08/2019 8,000 0.50 ▲ 6.25 7,500 8,000 8,000 1 8,000
23/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 399 2,992,500
22/08/2019 7,500 -0.50 ▼ -6.67 7,950 7,500 7,500 100 750,000
19/08/2019 7,950 0.50 ▲ 6.29 7,430 7,950 6,920 16 127,200
16/08/2019 7,430 -0.60 ▼ -8.08 7,980 7,970 7,430 3,081 22,891,830
13/08/2019 7,980 0.00 ■■ 0.00 7,980 7,980 7,980 1 7,980
08/08/2019 7,980 0.00 ■■ 0.00 7,990 7,980 7,440 1,202 9,591,960
07/08/2019 7,990 0.00 ■■ 0.00 8,000 7,990 7,990 231 1,845,690
02/08/2019 8,000 0.30 ▲ 3.75 7,670 8,000 7,140 4 32,000
31/07/2019 7,670 0.50 ▲ 6.52 7,170 7,670 6,680 502 3,850,340
30/07/2019 7,170 0.50 ▲ 6.97 6,710 7,170 7,170 150 1,075,500
29/07/2019 6,710 -0.30 ▼ -4.47 7,040 6,710 6,710 1 6,710
26/07/2019 7,040 -0.50 ▼ -7.10 7,540 8,000 7,030 52 366,080
25/07/2019 7,540 0.00 ■■ 0.00 7,540 7,540 7,540 46 346,840
24/07/2019 7,540 -0.60 ▼ -7.96 8,100 8,620 7,540 54 407,160
23/07/2019 8,100 -0.40 ▼ -4.94 8,490 8,100 8,000 587 4,754,700
19/07/2019 8,490 0.50 ▲ 5.89 8,000 8,490 7,440 148 1,256,520
17/07/2019 8,000 -0.40 ▼ -5.00 8,400 8,000 8,000 1 8,000
16/07/2019 8,400 0.00 ■■ 0.00 8,450 8,400 8,400 4 33,600
15/07/2019 8,450 0.50 ▲ 5.92 7,910 8,450 8,450 100 845,000
12/07/2019 7,910 -0.20 ▼ -2.53 8,100 7,910 7,910 1 7,910
11/07/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 99 801,900
10/07/2019 8,100 -0.50 ▼ -6.17 8,550 8,100 8,100 2 16,200
09/07/2019 8,550 -0.20 ▼ -2.34 8,720 8,550 8,120 453 3,873,150
08/07/2019 8,720 0.30 ▲ 3.44 8,400 8,720 8,720 1 8,720
05/07/2019 8,400 0.20 ▲ 2.38 8,230 8,610 7,920 665 5,586,000
04/07/2019 8,230 -0.60 ▼ -7.29 8,840 8,230 8,230 1,130 9,299,900
03/07/2019 8,840 -0.70 ▼ -7.92 9,500 9,000 8,840 28 247,520
28/06/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,240 11,780,000
20/06/2019 9,500 -0.10 ▼ -1.05 9,550 10,200 8,890 821 7,799,500
19/06/2019 9,500 -0.10 ▼ -1.05 9,550 10,200 8,890 821 7,799,500
07/06/2019 9,550 0.60 ▲ 6.28 8,930 9,550 8,310 16 152,800
06/06/2019 9,550 0.60 ▲ 6.28 8,930 9,550 8,310 16 152,800
05/06/2019 8,930 0.00 ■■ 0.00 8,930 8,930 8,310 285 2,545,050
04/06/2019 8,930 0.00 ■■ 0.00 8,930 8,930 8,310 285 2,545,050
03/06/2019 8,930 0.60 ▲ 6.72 8,350 8,930 7,770 6 53,580
30/05/2019 8,350 0.00 ■■ 0.00 8,390 8,360 8,350 11 91,850
29/05/2019 8,350 0.00 ■■ 0.00 8,390 8,360 8,350 11 91,850
28/05/2019 8,390 0.00 ■■ 0.00 8,390 8,390 7,810 102 855,780
27/05/2019 8,390 0.00 ■■ 0.00 8,410 8,400 7,900 1,112 9,329,680
26/05/2019 8,390 0.00 ■■ 0.00 8,410 8,400 7,900 1,112 9,329,680
24/05/2019 8,390 0.00 ■■ 0.00 8,410 8,400 7,900 1,112 9,329,680
23/05/2019 8,410 -0.60 ▼ -7.13 9,040 8,410 8,410 550 4,625,500
22/05/2019 9,040 -0.70 ▼ -7.74 9,720 9,040 9,040 1 9,040
21/05/2019 9,720 0.60 ▲ 6.17 9,090 9,720 8,460 701 6,813,720
20/05/2019 9,720 0.60 ▲ 6.17 9,090 9,720 8,460 701 6,813,720
19/05/2019 9,090 0.60 ▲ 6.60 8,500 9,090 9,090 1 9,090
17/05/2019 9,090 0.60 ▲ 6.60 8,500 9,090 9,090 1 9,090
16/05/2019 8,500 0.50 ▲ 5.88 8,010 8,500 8,500 1 8,500
15/05/2019 8,010 -0.50 ▼ -6.24 8,500 8,500 8,010 101 809,010
14/05/2019 8,500 -0.20 ▼ -2.35 8,670 8,600 8,500 185 1,572,500
13/05/2019 8,670 0.30 ▲ 3.46 8,400 8,670 8,670 1 8,670
12/05/2019 8,670 0.30 ▲ 3.46 8,400 8,670 8,670 1 8,670
10/05/2019 8,670 0.30 ▲ 3.46 8,400 8,670 8,670 1 8,670
09/05/2019 8,400 -0.10 ▼ -1.19 8,500 8,400 8,400 10 84,000
08/05/2019 8,500 0.10 ▲ 1.18 8,400 8,500 7,820 4 34,000
07/05/2019 8,400 0.50 ▲ 5.95 7,920 8,400 8,400 270 2,268,000
06/05/2019 7,920 -0.60 ▼ -7.58 8,500 7,920 7,920 2 15,840
05/05/2019 8,500 0.00 ■■ 0.00 8,500 8,500 7,910 14 119,000
03/05/2019 8,500 0.00 ■■ 0.00 8,500 8,500 7,910 14 119,000
02/05/2019 8,500 -0.50 ▼ -5.88 9,000 8,500 8,370 420 3,570,000
01/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,400 13 117,000
30/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,400 13 117,000
29/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,400 13 117,000
28/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,400 13 117,000
26/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,400 13 117,000
25/04/2019 9,000 0.50 ▲ 5.56 8,500 9,000 9,000 1 9,000
24/04/2019 8,500 0.00 ■■ 0.00 8,490 8,500 7,900 807 6,859,500
23/04/2019 8,490 0.00 ■■ 0.00 8,500 8,500 8,490 160 1,358,400
22/04/2019 8,500 0.00 ■■ 0.00 8,500 8,500 7,910 411 3,493,500
21/04/2019 8,500 0.00 ■■ 0.00 8,500 8,500 7,910 411 3,493,500
19/04/2019 8,500 0.00 ■■ 0.00 8,500 8,500 7,910 411 3,493,500
18/04/2019 8,500 -0.20 ▼ -2.35 8,690 8,500 8,500 4 34,000
17/04/2019 8,690 0.50 ▲ 5.75 8,200 8,690 8,690 1 8,690
16/04/2019 8,200 -0.50 ▼ -6.10 8,700 8,970 8,100 7 57,400
15/04/2019 10,600 0.10 ▲ 0.94 10,500 10,600 10,550 6,000 63,600,000
12/04/2019 8,700 0.30 ▲ 3.45 8,370 8,700 8,500 220 1,914,000
11/04/2019 8,700 0.30 ▲ 3.45 8,370 8,700 8,500 220 1,914,000
10/04/2019 8,370 -0.60 ▼ -7.17 9,000 8,370 8,370 1 8,370
09/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 210 1,890,000
08/04/2019 9,000 0.40 ▲ 4.44 8,600 9,000 9,000 1 9,000
05/04/2019 9,000 0.40 ▲ 4.44 8,600 9,000 9,000 1 9,000
04/04/2019 8,600 -0.20 ▼ -2.33 8,800 8,600 8,600 10 86,000
03/04/2019 8,800 0.00 ■■ 0.00 8,850 8,800 8,600 27,036 237,916,800
02/04/2019 8,850 0.40 ▲ 4.52 8,500 8,900 8,500 1,463 12,947,550
01/04/2019 8,500 -0.50 ▼ -5.88 9,000 9,000 8,500 424 3,604,000
30/03/2019 9,450 -0.70 ▼ -7.41 10,150 9,450 9,450 10 94,500
29/03/2019 9,000 0.00 ■■ 0.00 8,990 9,000 8,400 1,830 16,470,000
28/03/2019 8,990 0.50 ▲ 5.56 8,460 8,990 8,460 201 1,806,990
27/03/2019 8,460 -0.60 ▼ -7.09 9,090 9,000 8,460 461 3,900,060
26/03/2019 9,090 0.00 ■■ 0.00 9,100 9,090 8,470 2,277 20,697,930
25/03/2019 9,100 -0.10 ▼ -1.10 9,190 9,210 8,550 2,357 21,448,700
22/03/2019 9,190 0.60 ▲ 6.53 8,610 9,190 9,000 2 18,380
21/03/2019 8,610 0.00 ■■ 0.00 8,600 8,610 8,600 727 6,259,470
20/03/2019 8,600 -0.60 ▼ -6.98 9,190 8,600 8,600 1 8,600
19/03/2019 9,190 0.20 ▲ 2.18 8,990 9,190 9,190 1 9,190
18/03/2019 8,990 0.40 ▲ 4.45 8,620 9,000 8,990 21 188,790
15/03/2019 8,620 -0.60 ▼ -6.96 9,260 8,620 8,620 1 8,620
14/03/2019 9,260 -0.70 ▼ -7.56 9,950 9,260 9,260 22 203,720
13/03/2019 9,950 0.00 ■■ 0.00 9,950 9,950 9,260 933 9,283,350
12/03/2019 9,950 0.60 ▲ 6.03 9,300 9,950 9,000 1,743 17,342,850
11/03/2019 9,300 0.00 ■■ 0.00 9,300 9,300 8,650 621 5,775,300
08/03/2019 9,300 -0.70 ▼ -7.53 10,000 9,300 9,300 4,108 38,204,400
07/03/2019 10,000 0.30 ▲ 3.00 9,740 10,000 9,060 55 550,000
06/03/2019 9,740 0.60 ▲ 6.16 9,130 9,740 9,740 1 9,740
05/03/2019 9,130 -0.60 ▼ -6.57 9,780 10,000 9,130 440 4,017,200
04/03/2019 9,780 0.00 ■■ 0.00 9,770 9,830 9,090 386 3,775,080
01/03/2019 9,770 -0.70 ▼ -7.16 10,500 11,000 9,770 26 254,020
28/02/2019 10,500 0.50 ▲ 4.76 9,960 10,500 9,270 108 1,134,000
27/02/2019 11,500 0.50 ▲ 4.35 11,000 11,750 11,100 14,530 167,095,000
26/02/2019 11,000 0.70 ▲ 6.36 10,300 11,000 11,000 1,240 13,640,000
25/02/2019 10,300 0.00 ■■ 0.00 10,300 11,000 10,300 28,980 298,494,000
22/02/2019 9,960 -0.70 ▼ -7.03 10,700 10,000 9,960 8 79,680
21/02/2019 10,700 -0.80 ▼ -7.48 11,500 10,700 10,700 10 107,000
20/02/2019 11,850 -0.85 ▼ -7.17 12,700 11,850 11,850 18,710 221,713,500
18/02/2019 10,500 -0.20 ▼ -1.90 10,700 10,500 10,500 3,100 32,550,000
15/02/2019 11,500 0.60 ▲ 5.22 10,950 11,500 11,500 1 11,500
14/02/2019 10,950 0.10 ▲ 0.91 10,800 10,950 10,800 2 21,900
13/02/2019 10,800 0.60 ▲ 5.56 10,200 10,850 9,600 787 8,499,600
12/02/2019 10,200 0.00 ■■ 0.00 10,200 10,800 10,200 212 2,162,400
11/02/2019 10,200 -0.80 ▼ -7.84 10,950 10,800 10,200 54 550,800
30/01/2019 10,950 -0.20 ▼ -1.83 11,150 10,950 10,950 2 21,900
29/01/2019 11,150 0.30 ▲ 2.69 10,850 11,150 11,150 1 11,150
27/01/2019 11,500 1.20 ▲ 10.43 10,850 0 0 14,530 167,095,000
25/01/2019 10,300 0.00 ■■ 0.00 10,300 11,000 10,300 28,980 298,494,000
24/01/2019 10,300 -0.75 ▼ -7.28 11,050 11,800 10,300 19,410 199,923,000
22/01/2019 10,850 0.40 ▲ 3.69 10,500 11,000 9,770 5,811,000 63,049,350,000
21/01/2019 10,850 0.35 ▲ 3.23 10,500 11,000 9,770 58,110 630,493,500
19/01/2019 10,500 -0.20 ▼ -1.90 10,700 10,500 10,500 310,000 3,255,000,000
18/01/2019 10,500 -0.20 ▼ -1.90 10,700 10,500 10,500 3,100 32,550,000
17/01/2019 10,700 0.70 ▲ 6.54 10,000 10,700 9,350 9,230 98,761,000
16/01/2019 10,000 -0.60 ▼ -6.00 10,600 10,950 9,860 30 300,000
15/01/2019 10,600 0.10 ▲ 0.94 10,500 10,600 10,550 6,000 63,600,000
14/01/2019 10,500 0.20 ▲ 1.90 10,300 11,000 9,580 25,470 267,435,000
11/01/2019 11,900 0.60 ▲ 5.04 11,300 11,900 11,300 410 4,879,000
10/01/2019 11,300 -0.80 ▼ -7.08 12,100 11,500 11,300 8,300 93,790,000
09/01/2019 12,100 -0.70 ▼ -5.79 12,800 12,500 12,000 14,270 172,667,000
08/01/2019 12,800 0.70 ▲ 5.47 12,800 13,500 12,800 60 768,000
07/01/2019 12,800 0.60 ▲ 4.69 12,200 13,000 12,000 11,000 140,800,000
04/01/2019 12,200 0.85 ▲ 6.97 12,200 13,050 12,200 20 244,000
03/01/2019 12,200 -0.85 ▼ -6.97 12,200 12,200 11,350 4,120 50,264,000
02/01/2019 12,200 0.70 ▲ 5.74 11,500 12,200 12,200 10 122,000
27/12/2018 11,500 0.50 ▲ 4.35 11,000 11,750 11,100 14,530 167,095,000
26/12/2018 11,000 0.70 ▲ 6.36 10,300 11,000 11,000 1,240 13,640,000
25/12/2018 10,300 0.70 ▲ 6.80 10,300 11,000 10,300 28,980 298,494,000
24/12/2018 10,300 -0.75 ▼ -7.28 11,050 11,800 10,300 19,410 199,923,000
21/12/2018 11,050 -0.80 ▼ -7.24 11,850 12,600 11,050 37,810 417,800,500
20/12/2018 11,850 -0.85 ▼ -7.17 12,700 11,850 11,850 18,710 221,713,500
18/12/2018 12,700 0.10 ▲ 0.79 12,600 12,700 12,700 400 5,080,000
17/12/2018 12,600 0.80 ▲ 6.35 11,800 12,600 11,800 14,810 186,606,000
13/12/2018 11,800 0.20 ▲ 1.69 11,600 11,800 11,500 9,600 113,280,000
12/12/2018 11,600 0.65 ▲ 5.60 10,950 11,700 10,500 25,800 299,280,000
11/12/2018 10,950 0.70 ▲ 6.39 10,250 10,950 9,800 16,820 184,179,000
10/12/2018 10,250 -0.75 ▼ -7.32 11,000 11,750 10,250 10,630 108,957,500
07/12/2018 11,000 0.50 ▲ 4.55 10,500 11,200 11,000 30 330,000
06/12/2018 10,500 0.50 ▲ 4.76 10,000 10,500 10,500 10 105,000
04/12/2018 10,000 0.55 ▲ 5.50 9,450 10,100 8,790 140 1,400,000
30/11/2018 9,450 -0.70 ▼ -7.41 10,150 9,450 9,450 10 94,500
29/11/2018 10,150 0.63 ▲ 6.21 9,520 10,150 8,870 1,880 19,082,000
28/11/2018 9,520 0.01 ▲ 0.11 9,510 9,520 9,520 20,590 196,016,800
26/11/2018 9,510 -0.69 ▼ -7.26 10,200 9,510 9,510 520 4,945,200
23/11/2018 10,200 -0.75 ▼ -7.35 10,950 11,700 10,200 10,130 103,326,000
22/11/2018 10,950 0.65 ▲ 5.94 10,300 10,950 9,590 18,190 199,180,500
21/11/2018 10,300 -0.60 ▼ -5.83 10,900 10,300 10,300 5,000 51,500,000
15/11/2018 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 110 1,199,000
14/11/2018 10,900 0.70 ▲ 6.42 10,200 10,900 10,900 100 1,090,000
16/10/2018 10,200 0.66 ▲ 6.47 9,540 10,200 10,200 20 204,000
08/10/2018 9,540 -0.71 ▼ -7.44 10,250 9,540 9,540 90 858,600
26/09/2018 10,250 -0.75 ▼ -7.32 11,000 10,250 10,250 150 1,537,500
21/09/2018 11,000 0.50 ▲ 4.55 10,500 11,000 11,000 10 110,000
18/09/2018 10,500 0.66 ▲ 6.29 9,840 10,500 10,500 10 105,000
17/09/2018 9,840 0.64 ▲ 6.50 9,200 9,840 9,840 10 98,400
14/09/2018 9,200 0.20 ▲ 2.17 9,000 9,200 9,200 200 1,840,000
06/09/2018 9,000 -0.50 ▼ -5.56 9,500 9,000 9,000 100 900,000
05/09/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 490 4,655,000
04/09/2018 9,500 0.05 ▲ 0.53 9,450 9,500 8,790 20 190,000
30/08/2018 9,450 -0.70 ▼ -7.41 10,150 9,450 9,450 100 945,000
29/08/2018 10,150 -0.75 ▼ -7.39 10,900 11,650 10,150 210 2,131,500
28/08/2018 10,900 0.70 ▲ 6.42 10,200 10,900 10,900 510 5,559,000
10/08/2018 10,200 -0.75 ▼ -7.35 10,950 10,200 10,200 4,800 48,960,000
03/08/2018 10,950 0.65 ▲ 5.94 10,300 10,950 10,950 10 109,500
02/08/2018 10,300 0.67 ▲ 6.50 9,630 10,300 10,300 10 103,000
01/08/2018 9,630 0.63 ▲ 6.54 9,000 9,630 9,630 10 96,300
31/07/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500 4,500,000
20/07/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 720 6,480,000
19/07/2018 9,000 -0.50 ▼ -5.56 9,500 9,500 9,000 10,500 94,500,000
18/07/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 5,040 47,880,000
16/07/2018 9,500 -0.20 ▼ -2.11 9,500 9,500 9,200 4,020 38,190,000
12/07/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 5,020 47,690,000
11/07/2018 9,500 0.30 ▲ 3.16 9,200 9,500 9,200 410 3,895,000
10/07/2018 9,200 -0.30 ▼ -3.26 9,500 9,200 8,900 290 2,668,000
05/07/2018 9,500 0.40 ▲ 4.21 9,100 9,500 9,100 4,510 42,845,000
04/07/2018 9,100 -0.40 ▼ -4.40 9,500 9,500 9,000 20,020 182,182,000
03/07/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 20 190,000
29/06/2018 9,500 -0.60 ▼ -6.32 10,100 0 0 20 190,000
28/06/2018 10,100 0.40 ▲ 3.96 9,700 10,100 10,100 10 101,000
26/06/2018 9,700 0.40 ▲ 4.12 9,300 9,700 9,700 10 97,000
21/06/2018 9,300 -0.60 ▼ -6.45 9,900 9,300 9,300 1,000 9,300,000
20/06/2018 9,900 0.60 ▲ 6.06 9,300 9,900 9,900 10 99,000
19/06/2018 9,300 -0.50 ▼ -5.38 9,800 9,300 9,300 1,010 9,393,000
18/06/2018 9,800 0.50 ▲ 5.10 9,300 9,800 9,310 1,020 9,996,000
15/06/2018 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 2,640 24,552,000
14/06/2018 9,300 -0.70 ▼ -7.53 10,000 9,400 9,300 3,160 29,388,000
13/06/2018 10,000 0.40 ▲ 4.00 9,600 10,250 9,100 7,230 72,300,000
08/06/2018 9,600 -0.60 ▼ -6.25 10,200 9,600 9,500 240 2,304,000
07/06/2018 10,200 0.60 ▲ 5.88 9,600 10,200 10,200 200 2,040,000
06/06/2018 9,600 0.09 ▲ 0.94 9,510 9,600 9,600 100 960,000
05/06/2018 9,510 -0.39 ▼ -4.10 9,900 9,510 9,500 1,580 15,025,800
01/06/2018 9,900 0.08 ▲ 0.81 9,820 9,900 9,500 660 6,534,000
31/05/2018 9,820 -0.73 ▼ -7.43 10,550 9,900 9,820 2,490 24,451,800
30/05/2018 10,550 0.65 ▲ 6.16 9,900 10,550 10,550 10 105,500
28/05/2018 9,900 -0.68 ▼ -6.87 9,900 9,900 9,220 1,010 9,999,000
25/05/2018 9,900 -0.50 ▼ -5.05 10,400 9,900 9,800 2,190 21,681,000
24/05/2018 10,400 0.60 ▲ 5.77 9,800 10,400 10,400 10 104,000
23/05/2018 9,800 -0.11 ▼ -1.12 9,910 9,800 9,800 50 490,000
22/05/2018 9,910 -0.74 ▼ -7.47 10,650 9,910 9,910 10 99,100
18/05/2018 10,650 0.20 ▲ 1.88 10,450 11,150 9,730 120 1,278,000
17/05/2018 10,450 -0.75 ▼ -7.18 11,200 11,950 10,450 8,010 83,704,500
16/05/2018 11,200 0.70 ▲ 6.25 10,500 11,200 11,200 10 112,000
15/05/2018 10,500 0.20 ▲ 1.90 10,300 10,500 9,620 12,920 135,660,000
14/05/2018 10,300 -0.30 ▼ -2.91 10,600 10,300 10,300 100 1,030,000
10/05/2018 10,600 -0.35 ▼ -3.30 10,950 10,600 10,200 42,100 446,260,000
09/05/2018 10,950 0.70 ▲ 6.39 10,250 10,950 10,800 7,400 81,030,000
04/05/2018 10,250 0.65 ▲ 6.34 9,600 10,250 10,250 10 102,500
27/04/2018 9,600 -0.60 ▼ -6.25 10,200 9,600 9,600 100 960,000
20/04/2018 10,200 0.05 ▲ 0.49 10,150 10,200 10,000 8,650 88,230,000
19/04/2018 10,150 0.65 ▲ 6.40 9,500 10,150 9,500 2,900 29,435,000
18/04/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 200 1,900,000
13/04/2018 9,810 -0.44 ▼ -4.49 10,250 10,250 9,810 20,400 200,124,000
12/04/2018 10,250 0.65 ▲ 6.34 9,600 10,250 9,600 9,000 92,250,000
11/04/2018 9,600 0.20 ▲ 2.08 9,400 10,050 9,600 34,220 328,512,000
10/04/2018 9,400 -0.01 ▼ -0.11 9,410 9,410 9,400 7,000 65,800,000
09/04/2018 9,410 -0.09 ▼ -0.96 9,500 9,800 9,400 3,130 29,453,300
06/04/2018 9,500 -0.50 ▼ -5.26 10,000 9,900 9,400 29,660 281,770,000
04/04/2018 10,000 0.23 ▲ 2.30 9,770 10,000 9,300 1,050 10,500,000
03/04/2018 9,770 -0.73 ▼ -7.47 10,500 10,000 9,770 4,740 46,309,800
02/04/2018 10,500 0.55 ▲ 5.24 9,950 10,500 10,500 10 105,000
30/03/2018 9,950 -0.05 ▼ -0.50 10,000 10,000 9,400 19,630 195,318,500
29/03/2018 10,000 0.55 ▲ 5.50 9,450 10,100 9,100 91,100 911,000,000
28/03/2018 9,450 0.61 ▲ 6.46 8,840 9,450 8,280 87,080 822,906,000
27/03/2018 8,840 -0.66 ▼ -7.47 9,500 9,490 8,840 53,710 474,796,400
26/03/2018 9,500 0.20 ▲ 2.11 9,300 9,500 9,500 10 95,000
23/03/2018 9,300 0.16 ▲ 1.72 9,140 9,760 8,600 14,980 139,314,000
22/03/2018 9,140 0.59 ▲ 6.46 8,550 9,140 9,000 56,450 515,953,000
21/03/2018 8,550 0.55 ▲ 6.43 8,000 8,560 8,550 13,000 111,150,000
20/03/2018 8,000 -0.20 ▼ -2.50 8,200 8,000 7,800 43,010 344,080,000
19/03/2018 8,200 0.10 ▲ 1.22 8,100 8,400 8,200 2,300 18,860,000
16/03/2018 8,100 -0.40 ▼ -4.94 8,500 8,600 8,100 9,100 73,710,000
15/03/2018 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10 85,000
13/03/2018 8,500 0.01 ▲ 0.12 8,490 8,500 8,500 400 3,400,000
12/03/2018 8,490 -0.21 ▼ -2.47 8,700 8,550 8,150 1,200 10,188,000
09/03/2018 8,150 -0.55 ▼ -6.75 8,700 8,550 8,150 1,010 8,231,500
08/03/2018 8,700 0.34 ▲ 3.91 8,360 8,700 8,700 70 609,000
06/03/2018 8,360 0.54 ▲ 6.46 7,820 8,360 8,360 10 83,600
05/03/2018 7,820 -0.48 ▼ -6.14 8,300 7,830 7,750 13,320 104,162,400
01/03/2018 8,300 -0.10 ▼ -1.20 8,300 8,300 8,200 4,030 33,449,000
28/02/2018 8,300 -0.06 ▼ -0.72 8,360 8,600 8,300 2,910 24,153,000
27/02/2018 8,360 0.54 ▲ 6.46 7,820 8,360 8,360 16,570 138,525,200
26/02/2018 7,820 -0.58 ▼ -7.42 8,400 8,800 7,820 2,610 20,410,200
23/02/2018 8,400 -0.47 ▼ -5.60 8,870 8,400 8,400 1,100 9,240,000
22/02/2018 8,870 -0.66 ▼ -7.44 9,530 8,870 8,870 30,120 267,164,400
13/02/2018 9,530 0.61 ▲ 6.40 8,920 9,530 9,530 20 190,600
07/02/2018 8,920 0.58 ▲ 6.50 8,340 8,920 8,920 10 89,200
05/02/2018 8,340 0.54 ▲ 6.47 7,800 8,340 7,600 110 917,400
01/02/2018 7,800 -0.20 ▼ -2.56 8,000 7,800 7,800 500 3,900,000
31/01/2018 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,500 12,000,000
30/01/2018 8,000 -0.30 ▼ -3.75 8,300 8,000 8,000 3,000 24,000,000
29/01/2018 8,300 -0.30 ▼ -3.61 8,600 8,300 8,300 3,210 26,643,000
26/01/2018 8,600 0.10 ▲ 1.16 8,500 8,600 7,910 40 344,000
25/01/2018 8,500 0.10 ▲ 1.18 8,400 8,500 8,000 5,090 43,265,000
24/01/2018 8,500 0.49 ▲ 5.76 8,010 8,400 8,400 8,410 71,485,000
22/01/2018 8,400 0.39 ▲ 4.64 8,010 8,400 8,400 30 252,000
19/01/2018 8,010 0.01 ▲ 0.12 8,000 8,250 8,010 15,220 121,912,200
18/01/2018 8,000 -0.60 ▼ -7.50 8,600 8,000 8,000 4,790 38,320,000
17/01/2018 8,600 -0.30 ▼ -3.49 8,900 8,600 8,600 500 4,300,000
16/01/2018 8,900 0.57 ▲ 6.40 8,330 8,900 8,350 8,500 75,650,000
15/01/2018 8,330 0.53 ▲ 6.36 7,800 8,340 8,330 510 4,248,300
12/01/2018 7,800 0.20 ▲ 2.56 7,600 8,130 7,800 5,380 41,964,000
11/01/2018 7,600 -0.27 ▼ -3.55 7,870 8,400 7,350 8,540 64,904,000
10/01/2018 7,870 -0.59 ▼ -7.50 8,460 8,300 7,870 8,420 66,265,400
09/01/2018 8,460 -0.63 ▼ -7.45 9,090 8,460 8,460 2,050 17,343,000
08/01/2018 9,090 0.59 ▲ 6.49 8,500 9,090 9,090 10 90,900
05/01/2018 8,500 -0.40 ▼ -4.71 8,500 8,500 8,100 2,010 17,085,000
04/01/2018 8,500 0.50 ▲ 5.88 8,000 8,500 8,500 10 85,000
03/01/2018 8,000 0.50 ▲ 6.25 7,500 8,000 6,980 120 960,000
02/01/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 5,680 42,600,000
29/12/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 3,310 24,825,000
28/12/2017 7,500 0.52 ▲ 6.93 7,500 8,020 7,500 14,910 111,825,000
27/12/2017 7,500 -0.40 ▼ -5.33 7,900 8,000 7,350 26,070 195,525,000
22/12/2017 7,900 0.46 ▲ 5.82 7,440 7,900 7,900 10 79,000
21/12/2017 7,440 -0.56 ▼ -7.53 8,000 7,440 7,440 130 967,200
20/12/2017 8,000 -0.56 ▼ -7.00 8,560 8,900 8,000 30 240,000
18/12/2017 8,560 0.55 ▲ 6.43 8,010 8,560 8,560 10 85,600
15/12/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 170 1,275,000
14/12/2017 7,500 0.49 ▲ 6.53 7,010 7,500 7,500 1,300 9,750,000
13/12/2017 7,000 -0.40 ▼ -5.71 7,400 7,300 6,900 5,910 41,370,000
12/12/2017 6,900 -0.50 ▼ -7.25 7,400 6,900 6,900 10 69,000
11/12/2017 7,910 0.51 ▲ 6.45 7,400 7,910 7,910 20 158,200
08/12/2017 6,450 -0.47 ▼ -7.29 6,920 6,450 6,450 10 64,500
07/12/2017 6,920 0.10 ▲ 1.45 7,400 7,500 6,890 2,050 14,186,000
05/12/2017 7,800 -0.20 ▼ -2.50 7,800 7,800 7,800 2,000 15,600,000
04/12/2017 8,000 0.30 ▲ 3.90 7,170 8,230 7,170 20,650 165,200,000
01/12/2017 7,700 -0.49 ▼ -5.98 7,620 7,710 7,620 3,380 26,026,000
30/11/2017 8,190 -0.61 ▼ -6.93 8,800 8,800 8,190 110 900,900
29/11/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
28/11/2017 8,800 -0.20 ▼ -2.22 8,800 8,800 8,700 300 2,640,000
27/11/2017 9,000 0.50 ▲ 5.88 9,000 9,000 9,000 1,610 14,490,000
24/11/2017 8,500 -0.50 ▼ -5.56 8,800 8,800 8,500 8,410 71,485,000
23/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10,010 90,090,000
22/11/2017 9,000 0.00 ■■ 0.00 8,700 9,000 8,700 120 1,080,000
21/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
20/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
17/11/2017 9,000 0.00 ■■ 0.00 9,600 9,600 9,000 20,450 184,050,000
16/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
14/11/2017 9,000 -0.40 ▼ -4.26 9,000 9,000 9,000 1,660 14,940,000
13/11/2017 9,400 0.00 ■■ 0.00 9,800 9,800 9,000 19,110 179,634,000
10/11/2017 9,400 0.20 ▲ 2.17 9,400 9,400 9,400 10 94,000
09/11/2017 9,200 0.20 ▲ 2.22 9,000 9,200 8,700 8,260 75,992,000
08/11/2017 9,000 0.50 ▲ 5.88 8,200 9,000 8,200 12,190 109,710,000
07/11/2017 8,500 0.33 ▲ 4.04 8,500 8,500 8,200 4,550 38,675,000
06/11/2017 8,170 0.53 ▲ 6.94 8,000 8,170 8,000 21,650 176,880,500
03/11/2017 7,640 -0.56 ▼ -6.83 7,640 7,640 7,640 2,000 15,280,000
02/11/2017 8,200 0.30 ▲ 3.80 7,900 8,200 7,850 950 7,790,000
01/11/2017 7,900 0.40 ▲ 5.33 7,800 7,900 7,800 260 2,054,000
31/10/2017 7,500 -0.50 ▼ -6.25 8,000 8,000 7,500 430 3,225,000
30/10/2017 8,000 -0.50 ▼ -5.88 8,000 8,000 8,000 170 1,360,000
27/10/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 20 170,000
26/10/2017 8,500 -0.30 ▼ -3.41 8,500 8,500 8,500 3,260 27,710,000
25/10/2017 8,800 0.00 ■■ 0.00 9,000 9,000 8,400 520 4,576,000
24/10/2017 8,800 -0.50 ▼ -5.38 9,200 9,200 8,800 1,910 16,808,000
23/10/2017 9,300 0.00 ■■ 0.00 8,660 9,300 8,660 4,840 45,012,000
20/10/2017 9,300 0.00 ■■ 0.00 8,650 9,300 8,650 520 4,836,000
19/10/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 110 1,023,000
18/10/2017 9,300 0.54 ▲ 6.16 9,000 9,300 9,000 6,600 61,380,000
17/10/2017 8,760 -0.64 ▼ -6.81 10,000 10,000 8,750 20,840 182,558,400
16/10/2017 9,400 0.48 ▲ 5.38 9,540 9,540 9,400 9,530 89,582,000
13/10/2017 8,920 0.58 ▲ 6.95 8,500 8,920 8,340 31,990 285,350,800
12/10/2017 8,340 0.54 ▲ 6.92 8,300 8,340 8,300 8,820 73,558,800
11/10/2017 7,800 -0.20 ▼ -2.50 7,700 8,000 7,600 5,120 39,936,000
10/10/2017 8,000 0.20 ▲ 2.56 8,000 8,000 8,000 550 4,400,000
09/10/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
06/10/2017 7,800 -0.40 ▼ -4.88 7,670 7,800 7,670 50 390,000
05/10/2017 8,200 -0.60 ▼ -6.82 8,600 9,000 8,190 15,580 127,756,000
04/10/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
03/10/2017 8,800 -0.20 ▼ -2.22 8,370 8,800 8,370 1,330 11,704,000
02/10/2017 9,000 0.10 ▲ 1.12 9,000 9,000 8,300 6,560 59,040,000
29/09/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
28/09/2017 8,900 -0.48 ▼ -5.12 8,730 10,000 8,730 10,890 96,921,000
27/09/2017 9,380 -0.01 ▼ -0.11 8,740 9,380 8,740 16,810 157,677,800
26/09/2017 9,390 0.19 ▲ 2.07 9,390 9,390 9,390 10 93,900
25/09/2017 9,200 0.37 ▲ 4.19 8,830 9,400 8,830 16,770 154,284,000
22/09/2017 8,830 0.57 ▲ 6.90 8,800 8,830 8,800 77,480 684,148,400
21/09/2017 8,260 0.54 ▲ 6.99 7,190 8,260 7,190 53,100 438,606,000
20/09/2017 7,720 0.50 ▲ 6.93 7,300 7,720 7,300 27,580 212,917,600
19/09/2017 7,220 0.47 ▲ 6.96 7,220 7,220 7,220 14,780 106,711,600
18/09/2017 6,750 0.00 ■■ 0.00 7,000 7,220 6,750 25,300 170,775,000
15/09/2017 6,750 0.44 ▲ 6.97 6,560 6,750 6,560 110 742,500
14/09/2017 6,310 0.41 ▲ 6.95 6,310 6,310 6,310 10 63,100
13/09/2017 5,900 -0.40 ▼ -6.35 6,700 6,740 5,900 6,100 35,990,000
12/09/2017 6,300 -0.45 ▼ -6.67 6,300 7,000 6,300 1,740 10,962,000
11/09/2017 6,750 -0.35 ▼ -4.93 6,640 6,750 6,640 1,020 6,885,000
08/09/2017 7,100 -0.10 ▼ -1.39 6,700 7,100 6,700 20 142,000
07/09/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
06/09/2017 7,200 0.00 ■■ 0.00 6,700 7,200 6,700 370 2,664,000
05/09/2017 7,200 0.46 ▲ 6.82 6,300 7,200 6,300 30 216,000
01/09/2017 6,740 0.00 ■■ 0.00 7,200 7,200 6,740 50 337,000
31/08/2017 6,740 0.44 ▲ 6.98 6,740 6,740 6,740 4,000 26,960,000
30/08/2017 6,300 -0.41 ▼ -6.11 6,700 6,700 6,300 1,100 6,930,000
29/08/2017 6,710 -0.04 ▼ -0.59 6,750 7,000 6,710 13,800 92,598,000
28/08/2017 6,750 0.00 ■■ 0.00 6,750 6,750 6,750 4,990 33,682,500
25/08/2017 6,750 -0.02 ▼ -0.30 6,770 7,240 6,600 25,100 169,425,000
24/08/2017 6,770 0.44 ▲ 6.95 6,500 6,770 6,500 8,210 55,581,700
23/08/2017 6,330 0.03 ▲ 0.48 6,740 6,740 6,330 33,440 211,675,200
22/08/2017 6,300 0.00 ■■ 0.00 6,400 6,740 6,300 32,740 206,262,000
21/08/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 21,300 134,190,000
18/08/2017 6,300 0.00 ■■ 0.00 6,480 6,490 6,300 9,070 57,141,000
17/08/2017 6,300 0.20 ▲ 3.28 6,200 6,300 6,200 5,000 31,500,000
16/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,050 1,080 6,588,000
15/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 540 3,294,000
14/08/2017 6,100 0.00 ■■ 0.00 5,690 6,100 5,690 1,030 6,283,000
11/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
10/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
09/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
08/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
07/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
04/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
03/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
02/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
01/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
31/07/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
28/07/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
27/07/2017 6,100 -0.10 ▼ -1.61 6,200 6,200 6,100 130 793,000
26/07/2017 6,200 0.20 ▲ 3.33 5,580 6,200 5,580 1,310 8,122,000
25/07/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
24/07/2017 6,000 -0.30 ▼ -4.76 6,000 6,000 6,000 5,700 34,200,000
21/07/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
20/07/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
19/07/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 10 63,000
18/07/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
17/07/2017 6,300 0.29 ▲ 4.83 6,010 6,300 6,010 130 819,000
14/07/2017 6,010 -0.01 ▼ -0.17 6,010 6,010 6,010 5,270 31,672,700
13/07/2017 6,020 -0.38 ▼ -5.94 6,020 6,020 6,020 10 60,200
12/07/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
11/07/2017 6,400 -0.10 ▼ -1.54 6,100 6,400 6,050 5,010 32,064,000
10/07/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
07/07/2017 6,500 0.30 ▲ 4.84 6,500 6,500 6,500 10 65,000
06/07/2017 6,200 0.38 ▲ 6.53 6,150 6,200 6,150 17,780 110,236,000
05/07/2017 5,820 -0.36 ▼ -5.83 5,820 5,820 5,820 100 582,000
04/07/2017 6,180 0.17 ▲ 2.83 6,100 6,180 6,100 3,020 18,663,600
03/07/2017 6,010 0.01 ▲ 0.17 6,100 6,100 6,010 730 4,387,300
30/06/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
29/06/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
28/06/2017 6,000 -0.18 ▼ -2.91 6,180 6,180 6,000 1,200 7,200,000
27/06/2017 6,180 0.00 ■■ 0.00 6,180 6,180 6,180 10 61,800
26/06/2017 6,180 -0.01 ▼ -0.16 6,180 6,180 6,180 80 494,400
23/06/2017 6,190 0.00 ■■ 0.00 6,190 6,190 6,190 0 0
22/06/2017 6,190 -0.01 ▼ -0.16 6,190 6,190 6,190 210 1,299,900
21/06/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
20/06/2017 6,200 0.20 ▲ 3.33 6,010 6,200 6,010 900 5,580,000
19/06/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
16/06/2017 6,000 -0.10 ▼ -1.64 6,000 6,000 6,000 230 1,380,000
15/06/2017 6,100 0.00 ■■ 0.00 6,010 6,100 6,010 1,160 7,076,000
14/06/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 500 3,050,000
13/06/2017 6,100 0.28 ▲ 4.81 6,100 6,100 6,100 14,380 87,718,000
12/06/2017 5,820 -0.38 ▼ -6.13 6,200 6,200 5,820 90 523,800
09/06/2017 6,200 0.20 ▲ 3.33 6,000 6,200 6,000 440 2,728,000
08/06/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,500 9,000,000
07/06/2017 6,000 0.00 ■■ 0.00 6,000 6,120 6,000 2,090 12,540,000
06/06/2017 6,000 0.00 ■■ 0.00 6,200 6,200 6,000 2,060 12,360,000
05/06/2017 6,000 -0.20 ▼ -3.23 6,300 6,300 6,000 100 600,000
02/06/2017 6,200 0.10 ▲ 1.64 6,150 6,290 6,060 17,910 111,042,000
01/06/2017 6,100 0.00 ■■ 0.00 6,300 6,300 6,100 110 671,000
31/05/2017 6,100 -0.20 ▼ -3.17 6,300 6,300 6,100 5,370 32,757,000
30/05/2017 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 130 819,000
29/05/2017 6,000 -0.30 ▼ -4.76 6,010 6,010 6,000 3,910 23,460,000
26/05/2017 6,300 0.00 ■■ 0.00 5,910 6,300 5,910 2,540 16,002,000
25/05/2017 6,300 0.30 ▲ 5.00 6,400 6,400 6,020 320 2,016,000
24/05/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 20 120,000
23/05/2017 6,000 -0.03 ▼ -0.50 6,200 6,200 6,000 10,050 60,300,000
22/05/2017 6,030 0.01 ▲ 0.17 6,270 6,300 6,030 3,400 20,502,000
19/05/2017 6,020 -0.03 ▼ -0.50 6,010 6,400 6,000 980 5,899,600
18/05/2017 6,050 -0.05 ▼ -0.82 6,250 6,300 6,000 5,270 31,883,500
17/05/2017 6,100 -0.10 ▼ -1.61 6,200 6,200 6,000 17,650 107,665,000
16/05/2017 6,200 -0.13 ▼ -2.05 5,950 6,200 5,950 2,220 13,764,000
15/05/2017 6,330 -0.47 ▼ -6.91 6,330 6,350 6,330 1,830 11,583,900
09/05/2017 6,600 0.32 ▲ 5.10 6,000 6,600 6,000 73,990 488,334,000
08/05/2017 6,280 0.27 ▲ 4.49 6,280 6,280 6,280 10 62,800
05/05/2017 6,010 -0.27 ▼ -4.30 6,280 6,280 6,010 3,150 18,931,500
04/05/2017 6,280 0.00 ■■ 0.00 6,280 6,280 6,280 0 0
03/05/2017 6,280 0.00 ■■ 0.00 6,280 6,280 6,280 0 0
28/04/2017 6,280 -0.01 ▼ -0.16 6,030 6,280 6,030 100 628,000
27/04/2017 6,290 0.00 ■■ 0.00 6,290 6,290 6,290 0 0
26/04/2017 6,290 0.00 ■■ 0.00 6,020 6,300 6,020 17,690 111,270,100
25/04/2017 6,290 -0.01 ▼ -0.16 6,300 6,300 6,290 70 440,300
24/04/2017 6,300 -0.05 ▼ -0.79 6,350 6,350 6,000 17,010 107,163,000
21/04/2017 6,350 0.00 ■■ 0.00 6,350 6,350 6,350 0 0
20/04/2017 6,350 0.00 ■■ 0.00 6,350 6,350 6,350 0 0
19/04/2017 6,350 0.05 ▲ 0.79 5,900 6,350 5,900 11,000 69,850,000
18/04/2017 6,300 -0.05 ▼ -0.79 6,400 6,400 6,300 204,800 1,290,240,000
17/04/2017 6,350 0.05 ▲ 0.79 6,500 6,500 6,300 23,120 146,812,000
14/04/2017 6,300 -0.05 ▼ -0.79 6,350 6,350 5,950 5,340 33,642,000
13/04/2017 6,350 0.00 ■■ 0.00 6,350 6,350 6,350 16,350 103,822,500
12/04/2017 6,350 0.00 ■■ 0.00 6,400 6,400 6,350 12,600 80,010,000
11/04/2017 6,350 -0.04 ▼ -0.63 6,300 6,350 6,300 29,410 186,753,500
10/04/2017 6,390 -0.01 ▼ -0.16 6,400 6,400 6,300 20,060 128,183,400
07/04/2017 6,400 -0.09 ▼ -1.39 6,390 6,400 6,390 6,600 42,240,000
05/04/2017 6,490 0.34 ▲ 5.53 6,040 6,490 6,030 9,040 58,669,600
04/04/2017 6,150 0.24 ▲ 4.06 6,300 6,300 6,030 26,480 162,852,000
03/04/2017 5,910 -0.24 ▼ -3.90 6,000 6,570 5,800 1,520 8,983,200
31/03/2017 6,150 -0.36 ▼ -5.53 6,600 6,600 6,100 6,390 39,298,500
30/03/2017 6,510 -0.49 ▼ -7.00 7,000 7,000 6,510 5,620 36,586,200
29/03/2017 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 6,610 46,270,000
28/03/2017 7,000 0.10 ▲ 1.45 7,200 7,200 6,890 10,970 76,790,000
27/03/2017 6,900 0.45 ▲ 6.98 6,900 6,900 6,400 38,450 265,305,000
24/03/2017 6,450 0.42 ▲ 6.97 6,100 6,450 6,050 42,310 272,899,500
23/03/2017 6,030 -0.07 ▼ -1.15 6,100 6,350 6,030 42,860 258,445,800
22/03/2017 6,100 0.01 ▲ 0.16 5,910 6,100 5,900 34,210 208,681,000
21/03/2017 6,090 -0.01 ▼ -0.16 6,100 6,100 5,810 30,400 185,136,000
20/03/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 12,160 74,176,000
17/03/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 12,570 76,677,000
16/03/2017 6,100 -0.14 ▼ -2.24 6,100 6,100 6,100 12,850 78,385,000
15/03/2017 6,240 0.14 ▲ 2.30 6,250 6,250 6,000 17,600 109,824,000
14/03/2017 6,100 -0.10 ▼ -1.61 5,770 6,180 5,770 9,850 60,085,000
13/03/2017 6,200 -0.10 ▼ -1.59 6,000 6,200 6,000 18,200 112,840,000
10/03/2017 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 10 63,000
09/03/2017 6,000 0.00 ■■ 0.00 6,190 6,190 6,000 350 2,100,000
08/03/2017 6,000 -0.28 ▼ -4.46 6,000 6,000 6,000 660 3,960,000
07/03/2017 6,280 0.28 ▲ 4.67 6,000 6,300 6,000 63,230 397,084,400
06/03/2017 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 8,400 50,400,000
03/03/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
02/03/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
01/03/2017 6,200 -0.05 ▼ -0.80 5,820 6,200 5,820 70 434,000
28/02/2017 6,250 0.34 ▲ 5.75 6,240 6,250 6,240 50 312,500
27/02/2017 5,910 0.37 ▲ 6.68 5,540 5,910 5,540 110 650,100
24/02/2017 5,540 -0.41 ▼ -6.89 5,540 5,550 5,540 6,610 36,619,400
23/02/2017 5,950 -0.44 ▼ -6.89 6,490 6,830 5,950 8,940 53,193,000
22/02/2017 6,390 -0.01 ▼ -0.16 5,960 6,390 5,960 40 255,600
21/02/2017 6,400 0.35 ▲ 5.79 5,900 6,460 5,900 1,250 8,000,000
20/02/2017 6,050 -0.09 ▼ -1.47 5,750 6,100 5,720 1,120 6,776,000
17/02/2017 6,140 0.40 ▲ 6.97 6,130 6,140 5,600 31,740 194,883,600
16/02/2017 5,740 0.36 ▲ 6.69 5,600 5,750 5,380 2,600 14,924,000
15/02/2017 5,380 0.35 ▲ 6.96 5,370 5,380 5,370 4,660 25,070,800
14/02/2017 5,030 0.32 ▲ 6.79 4,700 5,030 4,700 17,450 87,773,500
13/02/2017 4,710 -0.21 ▼ -4.27 4,710 4,710 4,710 10 47,100
10/02/2017 4,920 0.32 ▲ 6.96 4,920 4,920 4,920 30 147,600
09/02/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
08/02/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
07/02/2017 4,600 -0.33 ▼ -6.69 5,190 5,190 4,600 20 92,000
06/02/2017 4,930 0.00 ■■ 0.00 4,930 4,930 4,930 0 0
03/02/2017 4,930 -0.37 ▼ -6.98 4,930 4,930 4,930 10 49,300
02/02/2017 5,300 0.00 ■■ 0.00 5,300 5,600 5,300 60 318,000
25/01/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
24/01/2017 5,300 0.14 ▲ 2.71 5,300 5,300 5,300 10 53,000
23/01/2017 5,160 0.00 ■■ 0.00 5,160 5,160 5,160 0 0
20/01/2017 5,160 0.00 ■■ 0.00 5,160 5,160 5,160 0 0
19/01/2017 5,160 0.33 ▲ 6.83 5,160 5,160 5,160 10 51,600
18/01/2017 4,830 -0.36 ▼ -6.94 5,280 5,280 4,830 20 96,600
17/01/2017 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
16/01/2017 5,190 0.06 ▲ 1.17 5,190 5,190 5,190 30 155,700
13/01/2017 5,130 -0.01 ▼ -0.19 5,130 5,130 5,130 50 256,500
12/01/2017 5,140 0.33 ▲ 6.86 5,140 5,140 5,140 30 154,200
11/01/2017 4,810 0.00 ■■ 0.00 4,810 4,810 4,810 0 0
10/01/2017 4,810 0.31 ▲ 6.89 4,810 4,810 4,810 40 192,400
09/01/2017 4,500 -0.33 ▼ -6.83 4,500 4,500 4,500 10 45,000
06/01/2017 4,830 0.31 ▲ 6.86 4,830 4,830 4,830 330 1,593,900
05/01/2017 4,520 -0.32 ▼ -6.61 5,160 5,160 4,520 20 90,400
04/01/2017 4,840 0.00 ■■ 0.00 4,840 4,840 4,840 0 0
03/01/2017 4,840 0.30 ▲ 6.61 4,260 4,840 4,260 20 96,800
30/12/2016 4,540 0.29 ▲ 6.82 4,540 4,540 4,540 70 317,800
29/12/2016 4,250 -0.27 ▼ -5.97 4,830 4,830 4,250 540 2,295,000
28/12/2016 4,520 -0.31 ▼ -6.42 5,160 5,160 4,520 40 180,800
27/12/2016 4,830 -0.36 ▼ -6.94 4,830 4,830 4,830 10 48,300
26/12/2016 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
23/12/2016 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
22/12/2016 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
21/12/2016 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
20/12/2016 5,190 -0.01 ▼ -0.19 4,850 5,190 4,850 1,010 5,241,900
19/12/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
16/12/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
15/12/2016 5,200 0.11 ▲ 2.16 5,200 5,200 5,200 10 52,000
14/12/2016 5,090 0.33 ▲ 6.93 5,090 5,090 5,090 10 50,900
13/12/2016 4,760 -0.35 ▼ -6.85 4,760 4,760 4,760 10 47,600
12/12/2016 5,110 0.00 ■■ 0.00 5,110 5,110 5,110 0 0
09/12/2016 5,110 0.00 ■■ 0.00 5,110 5,110 5,110 0 0
08/12/2016 5,110 0.00 ■■ 0.00 5,110 5,110 5,110 0 0
07/12/2016 5,110 0.00 ■■ 0.00 5,110 5,110 5,110 0 0
06/12/2016 5,110 -0.04 ▼ -0.78 4,820 5,110 4,820 30 153,300
05/12/2016 5,150 0.00 ■■ 0.00 4,800 5,150 4,800 20 103,000
02/12/2016 5,150 0.00 ■■ 0.00 5,150 5,150 5,150 0 0
01/12/2016 5,150 -0.01 ▼ -0.19 4,800 5,150 4,800 210 1,081,500
30/11/2016 5,160 -0.03 ▼ -0.58 4,840 5,170 4,840 30 154,800
29/11/2016 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
28/11/2016 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
25/11/2016 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
24/11/2016 5,190 -0.01 ▼ -0.19 5,190 5,190 5,190 10 51,900
23/11/2016 5,200 0.20 ▲ 4.00 4,720 5,200 4,720 70 364,000
22/11/2016 5,000 -0.12 ▼ -2.34 4,810 5,150 4,770 9,520 47,600,000
21/11/2016 5,120 0.32 ▲ 6.67 4,480 5,120 4,470 4,720 24,166,400
18/11/2016 4,800 -0.36 ▼ -6.98 4,800 4,800 4,800 10 48,000
17/11/2016 5,160 -0.03 ▼ -0.58 4,840 5,160 4,840 350 1,806,000
16/11/2016 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
15/11/2016 5,190 0.13 ▲ 2.57 4,710 5,190 4,710 20 103,800
14/11/2016 5,060 0.00 ■■ 0.00 5,060 5,060 5,060 440 2,226,400
11/11/2016 5,060 0.02 ▲ 0.40 5,390 5,390 5,000 510 2,580,600
10/11/2016 5,040 -0.21 ▼ -4.00 5,010 5,280 5,010 50 252,000
09/11/2016 5,250 0.10 ▲ 1.94 5,190 5,250 5,000 7,070 37,117,500
08/11/2016 5,150 0.22 ▲ 4.46 5,270 5,270 4,590 1,000 5,150,000
07/11/2016 4,930 0.32 ▲ 6.94 4,930 4,930 4,930 160 788,800
04/11/2016 4,610 0.30 ▲ 6.96 4,610 4,610 4,050 40 184,400
03/11/2016 4,310 -0.21 ▼ -4.65 4,830 4,830 4,310 60 258,600
02/11/2016 4,520 -0.33 ▼ -6.80 5,180 5,180 4,520 70 316,400
01/11/2016 4,850 -0.35 ▼ -6.73 4,850 4,850 4,850 40 194,000
31/10/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
28/10/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
27/10/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 20 104,000
26/10/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
25/10/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/10/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
21/10/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
20/10/2016 5,200 0.04 ▲ 0.78 5,250 5,250 4,810 50 260,000
19/10/2016 5,160 0.16 ▲ 3.20 5,180 5,180 4,650 3,050 15,738,000
18/10/2016 5,000 -0.18 ▼ -3.47 5,000 5,000 4,820 1,710 8,550,000
17/10/2016 5,180 0.19 ▲ 3.81 5,180 5,190 4,660 2,280 11,810,400
14/10/2016 4,990 -0.21 ▼ -4.04 5,360 5,360 4,990 50 249,500
13/10/2016 5,200 0.30 ▲ 6.12 4,570 5,200 4,570 1,060 5,512,000
12/10/2016 4,900 0.32 ▲ 6.99 4,900 4,900 4,560 710 3,479,000
11/10/2016 4,580 -0.32 ▼ -6.53 4,560 5,230 4,560 2,280 10,442,400
10/10/2016 4,900 -0.31 ▼ -5.95 4,870 5,540 4,870 5,090 24,941,000
07/10/2016 5,210 -0.39 ▼ -6.96 5,220 5,760 5,210 5,430 28,290,300
06/10/2016 5,600 -0.37 ▼ -6.20 5,600 5,600 5,600 60 336,000
05/10/2016 5,970 0.37 ▲ 6.61 5,400 5,970 5,210 7,530 44,954,100
04/10/2016 5,600 -0.40 ▼ -6.67 5,600 5,600 5,600 10 56,000
03/10/2016 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 60 360,000
30/09/2016 5,800 -0.20 ▼ -3.33 5,800 5,800 5,590 670 3,886,000
29/09/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
28/09/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
27/09/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
26/09/2016 6,000 0.00 ■■ 0.00 5,580 6,000 5,580 270 1,620,000
23/09/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
22/09/2016 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 170 1,020,000
21/09/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
20/09/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
19/09/2016 6,000 0.31 ▲ 5.45 5,600 6,000 5,600 9,110 54,660,000
16/09/2016 5,690 0.37 ▲ 6.95 5,690 5,690 5,690 10 56,900
15/09/2016 5,320 -0.38 ▼ -6.67 6,000 6,000 5,310 1,090 5,798,800
14/09/2016 5,700 -0.40 ▼ -6.56 6,000 6,000 5,700 20 114,000
13/09/2016 6,100 -0.10 ▼ -1.61 6,300 6,500 6,100 50 305,000
12/09/2016 6,200 0.30 ▲ 5.08 6,100 6,200 6,100 30 186,000
09/09/2016 5,900 -0.30 ▼ -4.84 6,200 6,200 5,800 380 2,242,000
08/09/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
07/09/2016 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 50 310,000
06/09/2016 6,000 0.20 ▲ 3.45 5,800 6,200 5,800 250 1,500,000
05/09/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 30 174,000
01/09/2016 5,800 -0.10 ▼ -1.69 5,800 5,800 5,800 500 2,900,000
31/08/2016 5,900 0.10 ▲ 1.72 6,200 6,200 5,900 14,930 88,087,000
30/08/2016 5,800 -0.20 ▼ -3.33 5,800 5,800 5,800 2,360 13,688,000
29/08/2016 6,000 -0.40 ▼ -6.25 6,000 6,000 6,000 100 600,000
26/08/2016 6,400 -0.20 ▼ -3.03 6,200 6,400 6,200 40 256,000
25/08/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
24/08/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
23/08/2016 6,600 0.00 ■■ 0.00 6,400 6,600 6,400 22,800 150,480,000
22/08/2016 6,600 0.00 ■■ 0.00 6,400 6,600 6,400 26,000 171,600,000
19/08/2016 6,600 0.40 ▲ 6.45 6,500 6,600 6,300 24,020 158,532,000
18/08/2016 6,800 0.10 ▲ 1.49 6,800 6,800 6,800 11,500 78,200,000
17/08/2016 6,700 0.40 ▲ 6.35 6,700 6,700 6,700 10 67,000
16/08/2016 6,300 -0.40 ▼ -5.97 6,300 7,000 6,300 5,760 36,288,000
15/08/2016 6,700 -0.30 ▼ -4.29 7,000 7,000 6,700 7,250 48,575,000
12/08/2016 7,000 -0.50 ▼ -6.67 7,100 7,800 7,000 26,660 186,620,000
11/08/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
10/08/2016 7,500 0.40 ▲ 5.63 7,100 7,500 7,100 1,150 8,625,000
09/08/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 10 71,000
08/08/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
05/08/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
04/08/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
03/08/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
02/08/2016 7,100 0.40 ▲ 5.97 7,100 7,100 7,100 10 71,000
01/08/2016 6,700 -0.40 ▼ -5.63 6,700 6,700 6,700 10 67,000
29/07/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
28/07/2016 7,100 0.40 ▲ 5.97 7,100 7,100 7,100 10 71,000
27/07/2016 6,700 0.40 ▲ 6.35 6,700 6,700 6,700 10 67,000
26/07/2016 6,300 -0.40 ▼ -5.97 6,300 6,300 6,300 10 63,000
25/07/2016 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 36,800 246,560,000
22/07/2016 6,700 -0.20 ▼ -2.90 6,700 6,800 6,700 26,700 178,890,000
21/07/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
20/07/2016 6,900 0.20 ▲ 2.99 6,700 6,900 6,700 14,650 101,085,000
19/07/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
18/07/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
15/07/2016 6,700 0.40 ▲ 6.35 6,700 6,700 6,700 3,200 21,440,000
14/07/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
13/07/2016 6,300 -0.40 ▼ -5.97 6,300 6,300 6,300 860 5,418,000
12/07/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
11/07/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
08/07/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
07/07/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
06/07/2016 6,700 0.40 ▲ 6.35 6,700 6,700 6,600 32,610 218,487,000
05/07/2016 6,300 -0.40 ▼ -5.97 6,300 6,300 6,300 50 315,000
04/07/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
01/07/2016 6,700 -0.10 ▼ -1.47 6,400 6,700 6,400 3,040 20,368,000
30/06/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
29/06/2016 6,800 0.30 ▲ 4.62 6,100 6,800 6,100 7,030 47,804,000
28/06/2016 6,500 0.00 ■■ 0.00 6,200 6,500 6,100 6,000 39,000,000
27/06/2016 6,500 -0.40 ▼ -5.80 6,500 6,900 6,500 3,370 21,905,000
24/06/2016 6,900 -0.50 ▼ -6.76 7,400 7,400 6,900 70 483,000
23/06/2016 7,400 0.40 ▲ 5.71 6,600 7,400 6,600 310 2,294,000
22/06/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
21/06/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
20/06/2016 7,000 0.20 ▲ 2.94 6,700 7,000 6,700 20,800 145,600,000
17/06/2016 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 11,000 74,800,000
16/06/2016 6,900 0.20 ▲ 2.99 7,000 7,000 6,300 30 207,000
15/06/2016 6,700 0.20 ▲ 3.08 6,700 6,800 6,700 100 670,000
14/06/2016 6,500 0.00 ■■ 0.00 6,900 6,900 6,500 19,510 126,815,000
13/06/2016 6,500 0.20 ▲ 3.17 6,700 6,700 6,500 2,020 13,130,000
10/06/2016 6,300 -0.40 ▼ -5.97 7,100 7,100 6,300 510 3,213,000
09/06/2016 6,700 -0.50 ▼ -6.94 7,700 7,700 6,700 100 670,000
08/06/2016 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 10 72,000
07/06/2016 6,900 -0.10 ▼ -1.43 7,000 7,000 6,700 22,310 153,939,000
06/06/2016 7,000 0.10 ▲ 1.45 7,000 7,000 7,000 10 70,000
03/06/2016 6,900 0.20 ▲ 2.99 6,700 6,900 6,700 15,700 108,330,000
02/06/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
01/06/2016 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 8,830 59,161,000
31/05/2016 6,700 0.30 ▲ 4.69 6,600 6,800 6,100 25,060 167,902,000
30/05/2016 6,400 -0.40 ▼ -5.88 6,700 6,700 6,400 5,610 35,904,000
27/05/2016 6,800 -0.10 ▼ -1.45 6,500 6,800 6,500 35,410 240,788,000
26/05/2016 6,900 0.40 ▲ 6.15 6,500 6,900 6,500 460 3,174,000
25/05/2016 6,500 0.20 ▲ 3.17 6,500 6,600 6,500 13,910 90,415,000
24/05/2016 6,300 0.40 ▲ 6.78 6,300 6,300 6,300 290 1,827,000
23/05/2016 5,900 -0.20 ▼ -3.28 5,900 5,900 5,900 930 5,487,000
20/05/2016 6,100 -0.30 ▼ -4.69 6,100 6,700 6,100 3,060 18,666,000
19/05/2016 6,400 -0.30 ▼ -4.48 6,300 6,400 6,300 1,320 8,448,000
18/05/2016 6,700 -0.20 ▼ -2.90 6,500 6,800 6,500 10,220 68,474,000
17/05/2016 6,900 -0.10 ▼ -1.43 6,600 6,900 6,600 20 138,000
16/05/2016 7,000 0.30 ▲ 4.48 6,300 7,000 6,300 4,910 34,370,000
13/05/2016 6,700 0.10 ▲ 1.52 6,600 6,700 6,400 18,760 125,692,000
12/05/2016 6,600 0.20 ▲ 3.12 6,400 6,600 6,400 11,600 76,560,000
11/05/2016 6,400 0.40 ▲ 6.67 6,100 6,400 6,100 43,000 275,200,000
10/05/2016 6,000 0.10 ▲ 1.69 5,800 6,100 5,800 10,840 65,040,000
09/05/2016 5,900 0.30 ▲ 5.36 5,900 5,900 5,400 1,180 6,962,000
06/05/2016 5,600 -0.40 ▼ -6.67 5,600 5,600 5,600 80 448,000
05/05/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 22,880 137,280,000
04/05/2016 6,000 -0.40 ▼ -6.25 6,000 6,000 6,000 1,030 6,180,000
29/04/2016 6,400 0.40 ▲ 6.67 6,000 6,400 6,000 130 832,000
28/04/2016 6,000 -0.30 ▼ -4.76 6,000 6,000 6,000 420 2,520,000
27/04/2016 6,300 -0.30 ▼ -4.55 7,000 7,000 6,300 40 252,000
26/04/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 110 726,000
25/04/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
22/04/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 340 2,244,000
21/04/2016 6,600 0.00 ■■ 0.00 6,300 6,600 6,300 710 4,686,000
20/04/2016 6,600 -0.20 ▼ -2.94 6,600 6,600 6,600 10 66,000
19/04/2016 6,800 -0.30 ▼ -4.23 6,700 6,800 6,700 770 5,236,000
15/04/2016 7,100 -0.10 ▼ -1.39 6,800 7,100 6,800 1,170 8,307,000
14/04/2016 7,200 0.00 ■■ 0.00 6,800 7,200 6,800 210 1,512,000
13/04/2016 7,200 0.40 ▲ 5.88 6,400 7,200 6,400 27,770 199,944,000
12/04/2016 6,800 0.00 ■■ 0.00 6,800 7,200 6,400 23,720 161,296,000
11/04/2016 6,800 -0.50 ▼ -6.85 6,800 7,500 6,800 29,130 198,084,000
08/04/2016 7,300 0.00 ■■ 0.00 6,900 7,300 6,800 920 6,716,000
07/04/2016 7,300 0.00 ■■ 0.00 6,800 7,300 6,800 2,000 14,600,000
06/04/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
05/04/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 100 730,000
04/04/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
01/04/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
31/03/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
30/03/2016 7,300 -0.20 ▼ -2.67 7,300 7,300 7,300 10 73,000
29/03/2016 7,500 -0.50 ▼ -6.25 7,500 7,500 7,500 20 150,000
28/03/2016 8,000 0.00 ■■ 0.00 7,500 8,000 7,500 50 400,000
25/03/2016 8,000 -0.50 ▼ -5.88 8,000 8,000 8,000 20 160,000
24/03/2016 8,500 0.50 ▲ 6.25 7,600 8,500 7,600 650 5,525,000
23/03/2016 8,000 0.50 ▲ 6.67 8,000 8,000 8,000 200 1,600,000
22/03/2016 7,500 0.00 ■■ 0.00 7,000 7,500 7,000 260 1,950,000
21/03/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
18/03/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
17/03/2016 7,500 0.20 ▲ 2.74 7,500 7,500 7,500 220 1,650,000
16/03/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
15/03/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
14/03/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 3,420 24,966,000
11/03/2016 7,300 0.20 ▲ 2.82 7,400 7,500 7,300 490 3,577,000
10/03/2016 7,100 0.40 ▲ 5.97 7,100 7,100 7,100 60 426,000
09/03/2016 6,700 -0.50 ▼ -6.94 6,700 6,700 6,700 560 3,752,000
08/03/2016 7,200 -0.20 ▼ -2.70 7,400 7,400 7,200 120 864,000
07/03/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
04/03/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
03/03/2016 7,400 -0.10 ▼ -1.33 7,200 7,500 7,200 360 2,664,000
02/03/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
01/03/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
29/02/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
26/02/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
25/02/2016 7,500 0.30 ▲ 4.17 7,500 7,500 7,500 1,050 7,875,000
24/02/2016 7,200 -0.10 ▼ -1.37 7,200 7,200 7,200 2,150 15,480,000
23/02/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
22/02/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
19/02/2016 7,300 -0.20 ▼ -2.67 7,300 7,300 7,300 1,000 7,300,000
18/02/2016 7,500 -0.10 ▼ -1.32 7,500 7,500 7,500 1,000 7,500,000
17/02/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
16/02/2016 7,600 -0.30 ▼ -3.80 7,600 7,600 7,600 10 76,000
15/02/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
05/02/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
04/02/2016 7,900 0.20 ▲ 2.60 7,800 7,900 7,800 2,200 17,380,000
03/02/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
02/02/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
01/02/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
29/01/2016 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 600 4,620,000
28/01/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
27/01/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
26/01/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
25/01/2016 7,700 0.30 ▲ 4.05 7,700 7,700 7,700 310 2,387,000
22/01/2016 7,400 -0.40 ▼ -5.13 7,400 7,400 7,400 10 74,000
21/01/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
20/01/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
19/01/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
18/01/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
15/01/2016 7,800 0.40 ▲ 5.41 7,800 7,800 7,800 200 1,560,000
14/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
13/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
12/01/2016 7,400 0.40 ▲ 5.71 7,400 7,400 7,400 200 1,480,000
11/01/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 800 5,600,000
08/01/2016 7,000 -0.50 ▼ -6.67 7,000 7,000 7,000 10 70,000
07/01/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
06/01/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
05/01/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
04/01/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
31/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
30/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
29/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
28/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
25/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
24/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
23/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
22/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
21/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
18/12/2015 7,500 0.20 ▲ 2.74 7,400 7,500 7,400 18,800 141,000,000
17/12/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 2,000 14,600,000
16/12/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
15/12/2015 7,300 -0.20 ▼ -2.67 7,300 7,300 7,300 200 1,460,000
14/12/2015 7,500 0.20 ▲ 2.74 7,500 7,500 7,500 420 3,150,000
11/12/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
10/12/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
09/12/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
08/12/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
07/12/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
04/12/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
03/12/2015 7,300 -0.30 ▼ -3.95 7,300 7,300 7,300 600 4,380,000
02/12/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 530 4,028,000
01/12/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
30/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,200 157,170 1,194,492,000
27/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
26/11/2015 7,600 -0.20 ▼ -2.56 7,700 7,700 7,400 32,240 245,024,000
25/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
24/11/2015 7,800 0.30 ▲ 4.00 7,700 7,800 7,700 51,600 402,480,000
23/11/2015 7,500 -0.30 ▼ -3.85 7,500 7,500 7,500 20 150,000
20/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
19/11/2015 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 8,020 62,556,000
18/11/2015 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 15,800 123,240,000
17/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
16/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
13/11/2015 7,800 0.20 ▲ 2.63 7,800 7,800 7,700 14,010 109,278,000
12/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
11/11/2015 7,600 0.10 ▲ 1.33 7,500 7,600 7,500 2,500 19,000,000
10/11/2015 7,500 -0.40 ▼ -5.06 7,900 7,900 7,500 4,040 30,300,000
09/11/2015 7,900 0.10 ▲ 1.28 7,800 7,900 7,800 75,600 597,240,000
06/11/2015 7,800 0.00 ■■ 0.00 7,300 8,000 7,300 86,280 672,984,000
05/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
04/11/2015 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 10 78,000
03/11/2015 7,900 -0.10 ▼ -1.25 7,900 8,000 7,900 1,820 14,378,000
02/11/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
30/10/2015 8,000 0.20 ▲ 2.56 8,000 8,000 8,000 550 4,400,000
29/10/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
28/10/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
27/10/2015 7,800 -0.20 ▼ -2.50 7,800 7,800 7,800 50 390,000
26/10/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 550 4,400,000
23/10/2015 8,000 0.10 ▲ 1.27 7,800 8,000 7,800 7,000 56,000,000
22/10/2015 7,900 0.40 ▲ 5.33 7,500 8,000 7,500 25,500 201,450,000
21/10/2015 7,500 -0.50 ▼ -6.25 7,500 7,500 7,500 50 375,000
20/10/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10,000 80,000,000
19/10/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
16/10/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
15/10/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
14/10/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
13/10/2015 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 3,000 24,000,000
12/10/2015 7,900 0.30 ▲ 3.95 7,200 7,900 7,100 4,000 31,600,000
09/10/2015 7,600 -0.50 ▼ -6.17 7,600 7,600 7,600 650 4,940,000
08/10/2015 8,100 0.10 ▲ 1.25 7,600 8,100 7,500 14,500 117,450,000
07/10/2015 8,000 -0.20 ▼ -2.44 7,700 8,000 7,700 28,340 226,720,000
06/10/2015 8,200 0.30 ▲ 3.80 7,900 8,200 7,900 90,000 738,000,000
05/10/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
02/10/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
01/10/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
30/09/2015 7,900 0.20 ▲ 2.60 7,900 7,900 7,900 16,000 126,400,000
29/09/2015 7,700 0.50 ▲ 6.94 7,600 7,700 7,600 28,000 215,600,000
28/09/2015 7,200 -0.50 ▼ -6.49 8,100 8,100 7,200 20 144,000
25/09/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
24/09/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
23/09/2015 7,700 -0.50 ▼ -6.10 7,700 7,700 7,700 200 1,540,000
22/09/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
21/09/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
18/09/2015 8,200 -0.10 ▼ -1.20 8,200 8,200 8,200 1,250 10,250,000
17/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
16/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
15/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
14/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
11/09/2015 8,300 0.00 ■■ 0.00 8,000 8,300 8,000 5,000 41,500,000
10/09/2015 8,300 0.50 ▲ 6.41 8,300 8,300 8,300 10 83,000
09/09/2015 7,800 -0.30 ▼ -3.70 7,600 7,800 7,600 3,020 23,556,000
08/09/2015 8,100 0.20 ▲ 2.53 7,900 8,100 7,900 10,000 81,000,000
07/09/2015 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 6,000 47,400,000
04/09/2015 7,600 -0.50 ▼ -6.17 7,600 7,600 7,600 10 76,000
03/09/2015 8,100 0.40 ▲ 5.19 7,200 8,100 7,200 13,410 108,621,000
01/09/2015 7,700 0.40 ▲ 5.48 7,400 7,700 7,400 34,020 261,954,000
31/08/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 300 2,190,000
28/08/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
27/08/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
26/08/2015 7,300 -0.10 ▼ -1.35 7,400 7,400 7,300 580 4,234,000
25/08/2015 7,400 0.40 ▲ 5.71 6,700 7,400 6,700 45,100 333,740,000
24/08/2015 7,000 0.40 ▲ 6.06 6,600 7,000 6,400 20,410 142,870,000
21/08/2015 6,600 -0.40 ▼ -5.71 6,600 7,400 6,600 51,020 336,732,000
20/08/2015 7,000 -0.40 ▼ -5.41 7,000 7,000 7,000 19,000 133,000,000
19/08/2015 7,400 0.30 ▲ 4.23 7,500 7,500 6,800 11,910 88,134,000
18/08/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
17/08/2015 7,100 -0.50 ▼ -6.58 7,100 7,100 7,100 10 71,000
14/08/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
13/08/2015 7,600 0.20 ▲ 2.70 6,900 7,900 6,900 62,420 474,392,000
12/08/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
11/08/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
10/08/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
07/08/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
06/08/2015 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 10,410 77,034,000
05/08/2015 7,300 0.10 ▲ 1.39 7,300 7,300 7,300 16,000 116,800,000
04/08/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
03/08/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
31/07/2015 7,200 0.00 ■■ 0.00 6,900 7,200 6,900 17,790 128,088,000
30/07/2015 7,200 0.20 ▲ 2.86 7,200 7,200 7,200 10,000 72,000,000
29/07/2015 7,000 0.20 ▲ 2.94 6,800 7,000 6,600 17,010 119,070,000
28/07/2015 6,800 -0.20 ▼ -2.86 7,400 7,400 6,800 16,010 108,868,000
27/07/2015 7,000 0.10 ▲ 1.45 6,700 7,300 6,500 23,150 162,050,000
24/07/2015 6,900 -0.20 ▼ -2.82 7,300 7,300 6,900 20 138,000
23/07/2015 7,100 0.40 ▲ 5.97 7,100 7,100 7,100 30 213,000
22/07/2015 6,700 0.00 ■■ 0.00 7,100 7,100 6,700 30,110 201,737,000
21/07/2015 7,300 -0.30 ▼ -3.95 8,100 8,100 7,300 120 876,000
20/07/2015 7,600 -0.40 ▼ -5.00 7,600 7,600 7,600 100 760,000
17/07/2015 8,000 0.40 ▲ 5.26 7,300 8,000 7,300 15,060 120,480,000
16/07/2015 7,600 0.10 ▲ 1.33 7,600 7,600 7,600 890 6,764,000
15/07/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
14/07/2015 7,500 0.30 ▲ 4.17 7,500 7,500 7,500 20 150,000
13/07/2015 7,200 -0.50 ▼ -6.49 7,200 7,300 7,200 17,000 122,400,000
10/07/2015 7,700 0.50 ▲ 6.94 7,500 7,700 7,500 200 1,540,000
09/07/2015 7,200 -0.20 ▼ -2.70 7,300 7,300 7,200 30,000 216,000,000
08/07/2015 7,400 -0.40 ▼ -5.13 7,600 7,600 7,300 24,090 178,266,000
07/07/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,300 22,200 173,160,000
06/07/2015 7,800 0.30 ▲ 4.00 7,500 7,800 7,500 1,110 8,658,000
03/07/2015 7,500 -0.40 ▼ -5.06 7,600 8,200 7,500 2,020 15,150,000
02/07/2015 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 10 79,000
01/07/2015 7,600 0.30 ▲ 4.11 7,100 7,600 7,000 4,010 30,476,000
30/06/2015 7,300 -0.30 ▼ -3.95 7,500 7,500 7,300 7,000 51,100,000
29/06/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
26/06/2015 7,600 -0.40 ▼ -5.00 7,600 7,600 7,600 90 684,000
25/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
24/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
23/06/2015 8,000 0.10 ▲ 1.27 7,400 8,000 7,400 1,380 11,040,000
22/06/2015 7,900 0.50 ▲ 6.76 7,900 7,900 7,900 20 158,000
19/06/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
18/06/2015 7,400 -0.20 ▼ -2.63 7,200 7,400 7,100 1,020 7,548,000
17/06/2015 7,600 -0.50 ▼ -6.17 7,600 7,600 7,600 330 2,508,000
16/06/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
15/06/2015 8,100 0.20 ▲ 2.53 7,400 8,100 7,400 22,010 178,281,000
12/06/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
11/06/2015 7,900 0.50 ▲ 6.76 7,900 7,900 7,900 10 79,000
10/06/2015 7,400 -0.50 ▼ -6.33 7,500 7,500 7,400 15,710 116,254,000
09/06/2015 7,900 0.40 ▲ 5.33 7,900 7,900 7,900 10 79,000
08/06/2015 7,500 0.40 ▲ 5.63 7,400 7,500 7,200 20,730 155,475,000
05/06/2015 7,100 -0.40 ▼ -5.33 7,100 7,100 7,000 29,070 206,397,000
04/06/2015 7,500 0.00 ■■ 0.00 7,100 7,500 7,000 1,170 8,775,000
03/06/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
02/06/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
01/06/2015 7,500 0.00 ■■ 0.00 7,100 7,500 7,000 1,290 9,675,000
29/05/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
28/05/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
27/05/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
26/05/2015 7,500 0.40 ▲ 5.63 7,500 7,500 7,500 10 75,000
25/05/2015 7,100 0.00 ■■ 0.00 7,500 7,500 7,100 20 142,000
22/05/2015 7,100 -0.40 ▼ -5.33 7,100 7,100 7,100 10 71,000
21/05/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
20/05/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
19/05/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
18/05/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,730 12,975,000
15/05/2015 7,500 -0.10 ▼ -1.32 7,600 7,600 7,500 1,000 7,500,000
14/05/2015 7,600 -0.40 ▼ -5.00 7,600 7,600 7,600 10 76,000
13/05/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
12/05/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
11/05/2015 8,000 -0.60 ▼ -6.98 8,000 8,000 8,000 10 80,000
08/05/2015 8,600 0.50 ▲ 6.17 8,600 8,600 8,600 10 86,000
07/05/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
06/05/2015 8,100 0.40 ▲ 5.19 8,100 8,100 8,100 10 81,000
05/05/2015 7,700 -0.30 ▼ -3.75 7,700 7,700 7,700 10 77,000
04/05/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
27/04/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
24/04/2015 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 10 80,000
23/04/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
22/04/2015 7,700 -0.20 ▼ -2.53 7,700 7,700 7,700 10 77,000
21/04/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
20/04/2015 7,900 -0.30 ▼ -3.66 7,900 7,900 7,900 100 790,000
17/04/2015 8,200 0.20 ▲ 2.50 8,200 8,200 8,200 10 82,000
16/04/2015 8,000 0.50 ▲ 6.67 8,000 8,000 8,000 210 1,680,000
15/04/2015 7,500 -0.40 ▼ -5.06 8,200 8,200 7,500 410 3,075,000
14/04/2015 7,900 0.20 ▲ 2.60 7,900 7,900 7,900 1,010 7,979,000
13/04/2015 7,700 -0.10 ▼ -1.28 7,700 7,700 7,500 1,160 8,932,000
10/04/2015 7,800 0.40 ▲ 5.41 7,800 7,800 7,800 10 78,000
09/04/2015 7,400 -0.30 ▼ -3.90 7,500 7,500 7,400 380 2,812,000
08/04/2015 7,700 -0.20 ▼ -2.53 7,600 7,700 7,500 1,110 8,547,000
07/04/2015 7,900 0.50 ▲ 6.76 7,900 7,900 7,900 10 79,000
06/04/2015 7,400 0.40 ▲ 5.71 7,400 7,400 7,400 10 74,000
03/04/2015 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 20,660 144,620,000
02/04/2015 7,000 -0.20 ▼ -2.78 7,000 7,000 7,000 1,180 8,260,000
01/04/2015 7,200 -0.40 ▼ -5.26 7,500 7,500 7,200 160 1,152,000
31/03/2015 7,600 0.30 ▲ 4.11 7,600 7,600 7,600 980 7,448,000
30/03/2015 7,300 -0.30 ▼ -3.95 7,600 7,600 7,300 530 3,869,000
27/03/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
26/03/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 500 3,800,000
25/03/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
24/03/2015 7,600 -0.20 ▼ -2.56 7,600 7,600 7,600 500 3,800,000
23/03/2015 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 200 1,560,000
20/03/2015 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 440 3,476,000
19/03/2015 8,000 -0.20 ▼ -2.44 8,000 8,000 8,000 60 480,000
18/03/2015 8,200 0.30 ▲ 3.80 8,200 8,200 8,200 730 5,986,000
17/03/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,000 7,900,000
16/03/2015 7,900 -0.40 ▼ -4.82 8,400 8,500 7,900 12,280 97,012,000
13/03/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
12/03/2015 8,300 -0.20 ▼ -2.35 8,400 8,400 8,300 80 664,000
11/03/2015 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 620 5,270,000
10/03/2015 8,500 -0.50 ▼ -5.56 8,500 8,800 8,500 40 340,000
09/03/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
06/03/2015 9,000 -0.40 ▼ -4.26 9,000 9,000 9,000 100 900,000
05/03/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
04/03/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
03/03/2015 9,400 0.50 ▲ 5.62 9,400 9,400 9,400 10 94,000
02/03/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
27/02/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
26/02/2015 8,900 -0.10 ▼ -1.11 8,900 8,900 8,900 10 89,000
25/02/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
24/02/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
13/02/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
12/02/2015 9,000 0.50 ▲ 5.88 9,000 9,000 9,000 10 90,000
11/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
10/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
09/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
06/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
05/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
04/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
03/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
02/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
30/01/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
29/01/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
28/01/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
27/01/2015 8,500 0.40 ▲ 4.94 8,400 8,500 8,400 250 2,125,000
26/01/2015 8,100 -0.60 ▼ -6.90 8,100 8,100 8,100 10 81,000
23/01/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
22/01/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
21/01/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
20/01/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
19/01/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
16/01/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
15/01/2015 8,700 0.20 ▲ 2.35 8,700 8,700 8,700 10 87,000
14/01/2015 8,500 0.40 ▲ 4.94 8,500 8,500 8,500 10 85,000
13/01/2015 8,100 -0.30 ▼ -3.57 8,100 8,100 8,100 100 810,000
12/01/2015 8,400 -0.60 ▼ -6.67 8,400 8,400 8,400 100 840,000
09/01/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
08/01/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
07/01/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
06/01/2015 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 370 3,330,000
05/01/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 20 178,000
31/12/2014 8,900 0.50 ▲ 5.95 8,900 8,900 8,900 810 7,209,000
30/12/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
29/12/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
26/12/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
25/12/2014 8,400 -0.60 ▼ -6.67 8,400 8,400 8,400 10 84,000
24/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
23/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
22/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
19/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
18/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
17/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
16/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/12/2014 9,000 0.50 ▲ 5.88 8,800 9,000 8,800 100 900,000
12/12/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
11/12/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
10/12/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
09/12/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
08/12/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
05/12/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
04/12/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
03/12/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
02/12/2014 8,500 -0.30 ▼ -3.41 8,500 8,500 8,500 10 85,000
01/12/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
28/11/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
27/11/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
26/11/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
25/11/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
24/11/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
21/11/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
20/11/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
19/11/2014 8,800 0.30 ▲ 3.53 8,800 8,800 8,800 10 88,000
18/11/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
17/11/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
14/11/2014 8,500 -0.50 ▼ -5.56 8,500 8,500 8,500 10 85,000
13/11/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
12/11/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
11/11/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
10/11/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
07/11/2014 9,000 0.10 ▲ 1.12 8,400 9,000 8,400 1,000 9,000,000
06/11/2014 8,900 -0.30 ▼ -3.26 8,700 8,900 8,600 6,510 57,939,000
05/11/2014 9,200 0.40 ▲ 4.55 8,800 9,200 8,800 20 184,000
04/11/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
03/11/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
31/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
30/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,200 10,010 88,088,000
29/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 11,300 99,440,000
28/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 10,080 88,704,000
27/10/2014 8,800 0.00 ■■ 0.00 8,200 8,800 8,200 4,330 38,104,000
24/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,660 14,608,000
23/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
22/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 2,500 22,000,000
21/10/2014 8,800 -0.10 ▼ -1.12 8,800 8,800 8,800 2,000 17,600,000
20/10/2014 8,900 0.10 ▲ 1.14 8,900 8,900 8,900 440 3,916,000
17/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 5,000 44,000,000
16/10/2014 8,800 -0.20 ▼ -2.22 8,800 8,800 8,800 5,000 44,000,000
15/10/2014 9,000 0.20 ▲ 2.27 8,800 9,000 8,800 10,010 90,090,000
14/10/2014 8,800 -0.10 ▼ -1.12 8,800 8,800 8,800 2,000 17,600,000
13/10/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 3,490 31,061,000
10/10/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
09/10/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,010 8,989,000
08/10/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,000 8,900,000
07/10/2014 8,900 0.10 ▲ 1.14 9,000 9,000 8,800 8,100 72,090,000
06/10/2014 8,800 0.00 ■■ 0.00 8,900 8,900 8,800 1,300 11,440,000
03/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 5,000 44,000,000
02/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 11,120 97,856,000
01/10/2014 8,800 0.00 ■■ 0.00 9,000 9,000 8,800 5,110 44,968,000
30/09/2014 8,800 0.20 ▲ 2.33 8,800 8,800 8,800 5,100 44,880,000
29/09/2014 8,600 0.10 ▲ 1.18 8,600 8,700 8,600 6,200 53,320,000
26/09/2014 8,500 0.00 ■■ 0.00 8,500 8,900 8,500 13,980 118,830,000
25/09/2014 8,500 -0.10 ▼ -1.16 8,500 8,500 8,500 1,000 8,500,000
24/09/2014 8,600 0.10 ▲ 1.18 8,400 8,600 8,400 3,000 25,800,000
23/09/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
22/09/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 5,000 42,500,000
19/09/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
18/09/2014 8,500 -0.10 ▼ -1.16 8,500 9,000 8,500 2,530 21,505,000
17/09/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 10,000 86,000,000
16/09/2014 8,600 0.20 ▲ 2.38 8,600 8,600 8,600 1,010 8,686,000
15/09/2014 8,400 0.00 ■■ 0.00 8,300 8,400 8,300 5,860 49,224,000
12/09/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
11/09/2014 8,400 0.10 ▲ 1.20 8,200 8,400 8,200 3,620 30,408,000
10/09/2014 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 2,840 23,572,000
09/09/2014 8,300 0.00 ■■ 0.00 8,400 8,500 8,300 17,100 141,930,000
08/09/2014 8,300 -0.30 ▼ -3.49 8,400 8,400 8,300 1,010 8,383,000
05/09/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
04/09/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 10 86,000
03/09/2014 8,600 0.20 ▲ 2.38 8,500 8,600 8,500 300 2,580,000
29/08/2014 8,400 0.10 ▲ 1.20 8,300 8,400 8,300 8,600 72,240,000
28/08/2014 8,300 0.10 ▲ 1.22 8,200 8,300 8,200 12,000 99,600,000
27/08/2014 8,200 0.00 ■■ 0.00 8,300 8,300 8,200 7,500 61,500,000
26/08/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 10,770 88,314,000
25/08/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 7,820 64,124,000
22/08/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 1,600 13,120,000
21/08/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 13,000 106,600,000
20/08/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 400 3,280,000
19/08/2014 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 8,400 68,880,000
18/08/2014 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 150 1,230,000
15/08/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 7,680 62,976,000
14/08/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
13/08/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
12/08/2014 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 1,060 8,692,000
11/08/2014 8,200 0.20 ▲ 2.50 8,000 8,200 7,900 4,550 37,310,000
08/08/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 3,550 28,400,000
07/08/2014 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 7,100 56,800,000
06/08/2014 8,000 0.20 ▲ 2.56 7,800 8,000 7,800 5,010 40,080,000
05/08/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 10,300 80,340,000
04/08/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 480 3,744,000
01/08/2014 7,800 -0.10 ▼ -1.27 7,800 7,900 7,800 7,210 56,238,000
31/07/2014 7,900 -0.10 ▼ -1.25 7,900 8,000 7,900 10,000 79,000,000
30/07/2014 8,000 0.10 ▲ 1.27 8,000 8,000 7,900 10,500 84,000,000
29/07/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 6,700 52,930,000
28/07/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
25/07/2014 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 11,000 86,900,000
24/07/2014 8,000 0.20 ▲ 2.56 8,000 8,000 8,000 10 80,000
23/07/2014 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 19,000 148,200,000
22/07/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 14,630 115,577,000
21/07/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 960 7,584,000
18/07/2014 7,900 -0.20 ▼ -2.47 7,900 7,900 7,900 30,000 237,000,000
17/07/2014 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 5,810 47,061,000
16/07/2014 8,100 0.10 ▲ 1.25 8,000 8,100 8,000 5,800 46,980,000
15/07/2014 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 6,520 52,160,000
14/07/2014 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 180 1,440,000
11/07/2014 8,000 0.10 ▲ 1.27 7,800 8,000 7,800 9,300 74,400,000
10/07/2014 7,900 0.10 ▲ 1.28 7,900 8,000 7,800 13,010 102,779,000
09/07/2014 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 2,820 21,996,000
08/07/2014 7,900 0.00 ■■ 0.00 7,500 7,900 7,500 560 4,424,000
07/07/2014 7,900 0.10 ▲ 1.28 7,800 7,900 7,800 10,000 79,000,000
04/07/2014 7,800 0.10 ▲ 1.30 7,700 7,800 7,700 12,000 93,600,000
03/07/2014 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 8,070 62,139,000
02/07/2014 7,700 0.20 ▲ 2.67 7,500 7,700 7,500 10,460 80,542,000
01/07/2014 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 410 3,075,000
30/06/2014 7,500 -0.10 ▼ -1.32 7,500 7,600 7,500 10,690 80,175,000
27/06/2014 7,600 0.20 ▲ 2.70 7,300 7,600 7,300 320 2,432,000
26/06/2014 7,400 -0.10 ▼ -1.33 7,400 7,400 7,400 10,540 77,996,000
25/06/2014 7,500 -0.10 ▼ -1.32 7,500 7,500 7,500 5,200 39,000,000
24/06/2014 7,600 0.10 ▲ 1.33 7,500 7,600 7,500 10,560 80,256,000
23/06/2014 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 10 75,000
20/06/2014 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 2,650 19,610,000
19/06/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 2,870 20,951,000
18/06/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 5,000 36,500,000
17/06/2014 7,300 0.10 ▲ 1.39 7,000 7,300 7,000 4,200 30,660,000
16/06/2014 7,200 -0.30 ▼ -4.00 7,400 7,400 7,000 23,110 166,392,000
13/06/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
12/06/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 40 300,000
11/06/2014 7,500 0.30 ▲ 4.17 7,500 7,500 7,500 50 375,000
10/06/2014 7,200 -0.20 ▼ -2.70 6,900 7,200 6,900 310 2,232,000
09/06/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
06/06/2014 7,400 -0.10 ▼ -1.33 7,400 7,400 7,400 400 2,960,000
05/06/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
04/06/2014 7,500 0.20 ▲ 2.74 7,500 7,500 7,400 5,100 38,250,000
03/06/2014 7,300 0.30 ▲ 4.29 7,300 7,300 7,300 30 219,000
02/06/2014 7,000 -0.50 ▼ -6.67 8,000 8,000 7,000 7,270 50,890,000
30/05/2014 7,500 0.20 ▲ 2.74 7,500 7,500 7,500 510 3,825,000
29/05/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
28/05/2014 7,300 -0.30 ▼ -3.95 7,100 7,300 7,100 110 803,000
27/05/2014 7,600 0.20 ▲ 2.70 7,600 7,600 7,600 50 380,000
26/05/2014 7,400 -0.50 ▼ -6.33 7,500 7,500 7,400 710 5,254,000
23/05/2014 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 10 79,000
22/05/2014 7,800 0.40 ▲ 5.41 7,800 7,800 7,800 360 2,808,000
21/05/2014 8,000 0.50 ▲ 6.67 7,700 8,000 7,700 1,060 8,480,000
20/05/2014 7,500 -0.20 ▼ -2.60 7,400 7,700 7,400 21,730 162,975,000
19/05/2014 7,700 0.00 ■■ 0.00 7,200 7,700 7,200 26,510 204,127,000
16/05/2014 7,700 0.00 ■■ 0.00 8,200 8,200 7,300 30,120 231,924,000
15/05/2014 7,700 0.00 ■■ 0.00 7,200 7,700 7,200 3,010 23,177,000
14/05/2014 7,700 0.30 ▲ 4.05 7,000 7,700 7,000 2,230 17,171,000
13/05/2014 7,400 -0.40 ▼ -5.13 7,400 7,400 7,400 5,000 37,000,000
12/05/2014 7,800 -0.20 ▼ -2.50 8,400 8,400 7,800 2,910 22,698,000
09/05/2014 8,000 0.10 ▲ 1.27 8,000 8,100 8,000 5,530 44,240,000
08/05/2014 7,900 -0.20 ▼ -2.47 8,600 8,600 7,900 1,720 13,588,000
07/05/2014 8,100 -0.10 ▼ -1.22 8,200 8,200 8,100 1,020 8,262,000
06/05/2014 8,200 -0.30 ▼ -3.53 8,300 8,500 8,000 18,240 149,568,000
05/05/2014 8,500 0.40 ▲ 4.94 8,500 8,500 8,500 10 85,000
29/04/2014 8,100 -0.10 ▼ -1.22 8,100 8,100 8,000 9,010 72,981,000
28/04/2014 8,200 -0.10 ▼ -1.20 8,200 8,300 8,000 6,520 53,464,000
25/04/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,100 9,130,000
24/04/2014 8,300 -0.10 ▼ -1.19 8,200 8,300 8,200 1,010 8,383,000
23/04/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 4,600 38,640,000
22/04/2014 8,400 0.00 ■■ 0.00 8,600 8,600 8,400 7,200 60,480,000
21/04/2014 8,400 -0.40 ▼ -4.55 8,500 8,700 8,200 5,120 43,008,000
18/04/2014 8,800 0.20 ▲ 2.33 8,600 8,800 8,600 4,020 35,376,000
17/04/2014 8,600 0.10 ▲ 1.18 8,500 8,600 8,500 530 4,558,000
16/04/2014 8,500 -0.10 ▼ -1.16 8,600 8,600 8,500 2,410 20,485,000
15/04/2014 8,600 -0.20 ▼ -2.27 8,600 8,600 8,300 3,310 28,466,000
14/04/2014 8,800 0.10 ▲ 1.15 8,400 8,800 8,300 7,570 66,616,000
11/04/2014 8,700 -0.20 ▼ -2.25 8,900 8,900 8,600 5,720 49,764,000
10/04/2014 8,900 -0.20 ▼ -2.20 8,800 9,000 8,600 5,870 52,243,000
08/04/2014 9,100 0.20 ▲ 2.25 8,900 9,100 8,900 9,140 83,174,000
07/04/2014 8,900 0.00 ■■ 0.00 9,200 9,200 8,700 4,040 35,956,000
04/04/2014 8,900 0.00 ■■ 0.00 8,700 8,900 8,700 1,010 8,989,000
03/04/2014 8,900 0.00 ■■ 0.00 9,300 9,300 8,900 3,020 26,878,000
02/04/2014 8,900 0.00 ■■ 0.00 9,000 9,100 8,900 3,310 29,459,000
01/04/2014 8,900 -0.20 ▼ -2.20 9,000 9,000 8,500 3,640 32,396,000
31/03/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 6,600 60,060,000
28/03/2014 9,100 0.10 ▲ 1.11 9,200 9,200 8,900 3,910 35,581,000
27/03/2014 9,000 0.20 ▲ 2.27 9,000 9,000 8,300 6,320 56,880,000
26/03/2014 8,800 -0.20 ▼ -2.22 9,300 9,300 8,800 11,740 103,312,000
25/03/2014 9,000 -0.40 ▼ -4.26 9,400 9,400 9,000 19,400 174,600,000
24/03/2014 9,400 -0.30 ▼ -3.09 9,400 9,700 9,100 51,310 482,314,000
21/03/2014 9,700 0.00 ■■ 0.00 9,300 9,700 9,200 12,770 123,869,000
20/03/2014 9,700 0.40 ▲ 4.30 9,600 9,700 8,900 15,970 154,909,000
19/03/2014 9,300 0.20 ▲ 2.20 9,100 9,300 9,000 1,110 10,323,000
18/03/2014 9,100 0.30 ▲ 3.41 9,100 9,300 9,000 33,530 305,123,000
17/03/2014 8,800 0.50 ▲ 6.02 8,600 8,800 8,400 35,710 314,248,000
14/03/2014 8,300 0.10 ▲ 1.22 8,200 8,500 8,200 37,120 308,096,000
13/03/2014 8,200 0.10 ▲ 1.23 8,300 8,300 8,100 28,000 229,600,000
12/03/2014 8,100 0.00 ■■ 0.00 8,300 8,300 8,000 3,250 26,325,000
11/03/2014 8,100 0.00 ■■ 0.00 8,600 8,600 8,100 14,820 120,042,000
10/03/2014 8,100 0.00 ■■ 0.00 8,300 8,300 8,000 8,150 66,015,000
07/03/2014 8,100 0.10 ▲ 1.25 7,900 8,300 7,600 12,750 103,275,000
06/03/2014 8,000 -0.10 ▼ -1.23 8,000 8,000 8,000 5,010 40,080,000
05/03/2014 8,100 0.20 ▲ 2.53 8,100 8,100 7,600 11,030 89,343,000
04/03/2014 7,900 0.10 ▲ 1.28 7,300 8,000 7,300 4,510 35,629,000
03/03/2014 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 510 3,978,000
28/02/2014 8,000 0.00 ■■ 0.00 8,000 8,100 7,800 13,510 108,080,000
27/02/2014 8,000 0.10 ▲ 1.27 7,900 8,100 7,900 16,910 135,280,000
26/02/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,600 8,420 66,518,000
25/02/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,200 9,480,000
24/02/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,040 16,116,000
21/02/2014 7,900 0.20 ▲ 2.60 7,700 7,900 7,200 33,430 264,097,000
20/02/2014 7,700 -0.50 ▼ -6.10 7,800 8,000 7,700 14,380 110,726,000
19/02/2014 8,200 0.20 ▲ 2.50 8,300 8,300 7,600 2,890 23,698,000
18/02/2014 8,000 0.30 ▲ 3.90 7,700 8,000 7,700 18,910 151,280,000
17/02/2014 7,700 0.00 ■■ 0.00 7,500 8,100 7,500 28,920 222,684,000
14/02/2014 7,700 0.50 ▲ 6.94 7,400 7,700 7,200 30,180 232,386,000
13/02/2014 7,200 0.30 ▲ 4.35 6,700 7,200 6,700 23,400 168,480,000
12/02/2014 6,900 0.10 ▲ 1.47 6,800 7,000 6,800 2,140 14,766,000
11/02/2014 6,800 0.10 ▲ 1.49 6,700 7,100 6,700 27,160 184,688,000
10/02/2014 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 1,690 11,323,000
07/02/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 2,900 19,430,000
06/02/2014 6,700 -0.10 ▼ -1.47 6,700 6,700 6,400 8,300 55,610,000
27/01/2014 6,800 0.10 ▲ 1.49 7,100 7,100 6,400 780 5,304,000
24/01/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
23/01/2014 6,700 0.00 ■■ 0.00 6,900 6,900 6,700 4,000 26,800,000
22/01/2014 6,700 0.00 ■■ 0.00 6,400 6,700 6,400 570 3,819,000
21/01/2014 6,700 -0.10 ▼ -1.47 6,400 6,700 6,400 8,700 58,290,000
20/01/2014 6,800 0.10 ▲ 1.49 6,700 6,900 6,700 12,300 83,640,000
17/01/2014 6,700 -0.10 ▼ -1.47 6,400 6,700 6,400 10,520 70,484,000
16/01/2014 6,800 0.00 ■■ 0.00 6,800 6,900 6,500 15,710 106,828,000
15/01/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
14/01/2014 6,800 0.40 ▲ 6.25 6,400 6,800 6,400 1,260 8,568,000
13/01/2014 6,400 -0.40 ▼ -5.88 6,400 6,400 6,400 850 5,440,000
10/01/2014 6,800 0.00 ■■ 0.00 6,400 6,800 6,400 200 1,360,000
09/01/2014 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 7,680 52,224,000
08/01/2014 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 1,010 6,868,000
07/01/2014 6,800 0.00 ■■ 0.00 7,000 7,000 6,800 7,010 47,668,000
06/01/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 3,000 20,400,000
03/01/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
02/01/2014 6,800 0.10 ▲ 1.49 6,800 6,800 6,800 10 68,000
31/12/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 8,920 59,764,000
30/12/2013 6,700 -0.10 ▼ -1.47 6,700 6,900 6,400 13,440 90,048,000
27/12/2013 6,800 0.00 ■■ 0.00 6,400 6,800 6,400 6,820 46,376,000
26/12/2013 6,800 0.00 ■■ 0.00 6,700 6,900 6,700 16,380 111,384,000
25/12/2013 6,800 -0.20 ▼ -2.86 6,600 6,900 6,600 12,020 81,736,000
24/12/2013 7,000 0.30 ▲ 4.48 7,000 7,000 7,000 3,900 27,300,000
23/12/2013 6,700 0.00 ■■ 0.00 6,900 7,000 6,700 27,510 184,317,000
20/12/2013 6,700 0.40 ▲ 6.35 6,400 6,700 6,400 117,340 786,178,000
19/12/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 25,400 160,020,000
18/12/2013 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 4,000 25,200,000
17/12/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,500 9,450,000
16/12/2013 6,300 0.10 ▲ 1.61 6,200 6,400 6,200 18,290 115,227,000
13/12/2013 6,200 0.00 ■■ 0.00 6,300 6,300 6,200 1,620 10,044,000
12/12/2013 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 6,410 39,742,000
11/12/2013 6,200 -0.10 ▼ -1.59 6,200 6,200 6,200 10,420 64,604,000
10/12/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 3,430 21,609,000
09/12/2013 6,300 -0.10 ▼ -1.56 6,300 6,300 6,300 2,280 14,364,000
06/12/2013 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 4,590 29,376,000
05/12/2013 6,400 0.10 ▲ 1.59 6,300 6,400 6,300 12,970 83,008,000
04/12/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 15,890 100,107,000
03/12/2013 6,300 0.20 ▲ 3.28 6,300 6,400 6,300 7,620 48,006,000
02/12/2013 6,100 -0.20 ▼ -3.17 6,200 6,200 6,100 5,940 36,234,000
29/11/2013 6,300 0.20 ▲ 3.28 6,100 6,300 6,000 15,530 97,839,000
28/11/2013 6,100 -0.20 ▼ -3.17 6,300 6,300 6,100 22,210 135,481,000
27/11/2013 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 2,770 17,451,000
26/11/2013 6,200 -0.20 ▼ -3.12 6,400 6,400 6,200 11,100 68,820,000
25/11/2013 6,400 0.10 ▲ 1.59 6,700 6,700 6,100 8,520 54,528,000
22/11/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 3,850 24,255,000
21/11/2013 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 34,960 220,248,000
20/11/2013 6,400 0.00 ■■ 0.00 6,200 6,400 6,200 2,060 13,184,000
19/11/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 10 64,000
18/11/2013 6,400 0.10 ▲ 1.59 6,300 6,400 6,300 4,740 30,336,000
15/11/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 6,280 39,564,000
14/11/2013 6,300 0.10 ▲ 1.61 6,300 6,300 6,300 4,000 25,200,000
13/11/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 6,920 42,904,000
12/11/2013 6,200 -0.10 ▼ -1.59 6,100 6,200 6,100 180 1,116,000
11/11/2013 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 170 1,071,000
08/11/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
07/11/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 520 3,276,000
06/11/2013 6,300 0.10 ▲ 1.61 6,100 6,300 6,000 5,420 34,146,000
05/11/2013 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 9,470 58,714,000
04/11/2013 6,200 0.10 ▲ 1.64 5,900 6,400 5,900 1,500 9,300,000
01/11/2013 6,100 0.10 ▲ 1.67 6,100 6,100 6,100 10 61,000
31/10/2013 6,000 -0.20 ▼ -3.23 6,100 6,100 6,000 1,810 10,860,000
30/10/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
29/10/2013 6,200 0.10 ▲ 1.64 5,900 6,300 5,900 4,470 27,714,000
28/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 10 61,000
25/10/2013 6,100 -0.20 ▼ -3.17 6,400 6,400 6,100 1,540 9,394,000
24/10/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
23/10/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
22/10/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
21/10/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
18/10/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
17/10/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
16/10/2013 6,300 0.00 ■■ 0.00 6,000 6,300 6,000 1,980 12,474,000
15/10/2013 6,300 0.20 ▲ 3.28 6,300 6,300 6,300 10 63,000
14/10/2013 6,100 -0.10 ▼ -1.61 6,100 6,100 6,100 0 0
11/10/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 730 4,526,000
10/10/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,000 6,200,000
09/10/2013 6,200 0.00 ■■ 0.00 6,100 6,300 6,100 4,310 26,722,000
08/10/2013 6,200 0.10 ▲ 1.64 6,200 6,200 6,200 0 0
07/10/2013 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 3,240 19,764,000
04/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 210 1,281,000
03/10/2013 6,100 0.00 ■■ 0.00 6,500 6,500 6,100 710 4,331,000
02/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 4,390 26,779,000
01/10/2013 6,100 0.00 ■■ 0.00 6,200 6,200 6,100 60 366,000
30/09/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 8,180 49,898,000
27/09/2013 6,100 -0.10 ▼ -1.61 6,200 6,200 6,100 150 915,000
26/09/2013 6,200 0.10 ▲ 1.64 6,300 6,300 6,000 9,090 56,358,000
25/09/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 5,190 31,659,000
24/09/2013 6,100 -0.20 ▼ -3.17 6,100 6,100 6,100 3,100 18,910,000
23/09/2013 6,300 0.10 ▲ 1.61 6,400 6,400 6,300 2,120 13,356,000
20/09/2013 6,200 -0.20 ▼ -3.12 6,400 6,400 6,200 3,110 19,282,000
19/09/2013 6,400 -0.10 ▼ -1.54 6,300 6,400 6,300 4,020 25,728,000
18/09/2013 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 6,600 42,900,000
17/09/2013 6,500 0.20 ▲ 3.17 6,300 6,500 6,300 21,650 140,725,000
16/09/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 8,220 51,786,000
13/09/2013 6,300 0.00 ■■ 0.00 6,100 6,300 6,100 4,280 26,964,000
12/09/2013 6,300 0.00 ■■ 0.00 6,100 6,300 6,100 2,610 16,443,000
11/09/2013 6,300 -0.10 ▼ -1.56 6,100 6,300 6,100 1,610 10,143,000
10/09/2013 6,400 0.10 ▲ 1.59 6,000 6,400 6,000 60 384,000
09/09/2013 6,300 -0.10 ▼ -1.56 6,500 6,500 6,200 5,020 31,626,000
06/09/2013 6,400 -0.10 ▼ -1.54 6,500 6,500 6,200 3,380 21,632,000
05/09/2013 6,500 0.00 ■■ 0.00 6,300 6,500 6,300 70 455,000
04/09/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 50 325,000
03/09/2013 6,500 0.10 ▲ 1.56 6,700 6,700 6,500 30 195,000
30/08/2013 6,400 -0.10 ▼ -1.54 6,500 6,500 6,100 5,910 37,824,000
29/08/2013 6,500 -0.10 ▼ -1.52 6,900 6,900 6,200 14,310 93,015,000
28/08/2013 6,600 -0.40 ▼ -5.71 6,600 6,600 6,600 10 66,000
27/08/2013 7,000 0.00 ■■ 0.00 7,200 7,200 6,600 1,740 12,180,000
26/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 520 3,640,000
23/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 5,320 37,240,000
22/08/2013 7,000 -0.30 ▼ -4.11 7,500 7,500 7,000 2,710 18,970,000
21/08/2013 7,300 0.00 ■■ 0.00 7,500 7,500 7,300 1,110 8,103,000
20/08/2013 7,300 -0.10 ▼ -1.35 7,900 7,900 7,200 9,040 65,992,000
19/08/2013 9,000 -0.20 ▼ -2.17 9,100 9,200 8,900 25,150 226,350,000
16/08/2013 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 28,480 262,016,000
15/08/2013 9,200 0.20 ▲ 2.22 9,300 9,500 9,100 40,330 371,036,000
14/08/2013 9,000 0.50 ▲ 5.88 9,000 9,000 9,000 7,910 71,190,000
13/08/2013 8,500 -0.60 ▼ -6.59 9,200 9,200 8,500 42,370 360,145,000
12/08/2013 9,100 0.00 ■■ 0.00 9,400 9,400 9,100 36,820 335,062,000
09/08/2013 9,100 0.10 ▲ 1.11 9,300 9,300 9,000 4,590 41,769,000
08/08/2013 9,000 0.00 ■■ 0.00 9,300 9,300 9,000 23,860 214,740,000
07/08/2013 9,000 0.50 ▲ 5.88 9,000 9,000 9,000 12,210 109,890,000
06/08/2013 8,500 -0.20 ▼ -2.30 8,900 8,900 8,100 5,510 46,835,000
05/08/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 10 87,000
02/08/2013 8,700 0.50 ▲ 6.10 8,700 8,700 8,700 10 87,000
01/08/2013 8,200 -0.50 ▼ -5.75 8,300 8,300 8,200 11,100 91,020,000
31/07/2013 8,700 -0.10 ▼ -1.14 8,300 8,700 8,300 4,480 38,976,000
30/07/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
29/07/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
26/07/2013 8,800 0.10 ▲ 1.15 8,300 8,800 8,100 9,130 80,344,000
25/07/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
24/07/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
23/07/2013 8,700 0.00 ■■ 0.00 8,600 8,900 8,500 4,200 36,540,000
22/07/2013 8,700 -0.20 ▼ -2.25 8,700 8,700 8,700 1,800 15,660,000
19/07/2013 8,900 0.20 ▲ 2.30 8,700 8,900 8,700 33,530 298,417,000
18/07/2013 8,700 0.00 ■■ 0.00 8,200 8,700 8,200 5,250 45,675,000
17/07/2013 8,700 -0.10 ▼ -1.14 8,600 8,700 8,600 3,210 27,927,000
16/07/2013 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 510 4,488,000
15/07/2013 8,800 0.00 ■■ 0.00 9,000 9,000 8,800 9,100 80,080,000
12/07/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
11/07/2013 8,800 0.30 ▲ 3.53 8,800 8,800 8,800 100 880,000
10/07/2013 8,500 -0.50 ▼ -5.56 9,200 9,200 8,500 20 170,000
09/07/2013 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 10 90,000
08/07/2013 8,900 0.20 ▲ 2.30 8,900 8,900 8,900 150 1,335,000
05/07/2013 8,700 0.10 ▲ 1.16 8,500 8,700 8,000 150 1,305,000
04/07/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
03/07/2013 8,600 -0.10 ▼ -1.15 9,000 9,000 8,600 1,010 8,686,000
02/07/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
01/07/2013 8,700 -0.40 ▼ -4.40 8,700 8,700 8,700 200 1,740,000
28/06/2013 9,100 0.30 ▲ 3.41 9,100 9,100 9,100 110 1,001,000
27/06/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
26/06/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
25/06/2013 8,800 -0.20 ▼ -2.22 8,500 8,800 8,500 40 352,000
24/06/2013 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 1,600 14,400,000
21/06/2013 8,900 -0.10 ▼ -1.11 8,900 8,900 8,900 2,000 17,800,000
20/06/2013 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 100 900,000
19/06/2013 8,800 0.40 ▲ 4.76 8,800 8,800 8,800 260 2,288,000
18/06/2013 8,400 -0.20 ▼ -2.33 9,000 9,000 8,400 20 168,000
17/06/2013 8,600 -0.40 ▼ -4.44 8,600 8,600 8,600 4,550 39,130,000
14/06/2013 9,000 0.00 ■■ 0.00 8,500 9,000 8,500 510 4,590,000
13/06/2013 9,000 0.40 ▲ 4.65 9,000 9,000 9,000 10 90,000
12/06/2013 8,600 -0.40 ▼ -4.44 8,800 8,800 8,600 700 6,020,000
11/06/2013 9,000 0.20 ▲ 2.27 8,700 9,000 8,700 3,500 31,500,000
10/06/2013 8,800 -0.20 ▼ -2.22 9,200 9,200 8,800 2,110 18,568,000
07/06/2013 9,000 0.40 ▲ 4.65 9,000 9,000 8,800 15,010 135,090,000
06/06/2013 8,600 -0.10 ▼ -1.15 8,600 8,600 8,600 11,200 96,320,000
05/06/2013 8,700 0.10 ▲ 1.16 8,700 8,700 8,700 10 87,000
04/06/2013 8,600 -0.10 ▼ -1.15 8,700 8,700 8,600 2,330 20,038,000
03/06/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 9,670 84,129,000
31/05/2013 8,700 0.10 ▲ 1.16 8,600 8,700 8,400 5,660 49,242,000
30/05/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 2,300 19,780,000
29/05/2013 8,600 0.10 ▲ 1.18 8,500 8,600 8,500 5,050 43,430,000
28/05/2013 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 1,000 8,500,000
27/05/2013 8,400 -0.40 ▼ -4.55 8,600 8,600 8,400 1,880 15,792,000
24/05/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
23/05/2013 8,800 -0.10 ▼ -1.12 8,600 8,800 8,400 10,060 88,528,000
22/05/2013 8,900 0.10 ▲ 1.14 9,000 9,000 8,200 120 1,068,000
21/05/2013 8,800 -0.10 ▼ -1.12 8,800 8,800 8,800 10 88,000
20/05/2013 8,900 -0.30 ▼ -3.26 9,300 9,300 8,600 8,040 71,556,000
17/05/2013 9,200 0.40 ▲ 4.55 9,200 9,200 9,200 10 92,000
16/05/2013 8,800 0.30 ▲ 3.53 8,800 8,800 8,800 10 88,000
15/05/2013 8,500 -0.50 ▼ -5.56 8,800 8,900 8,500 8,010 68,085,000
14/05/2013 9,000 0.30 ▲ 3.45 9,000 9,000 9,000 10 90,000
13/05/2013 8,700 0.20 ▲ 2.35 8,800 9,000 8,500 12,060 104,922,000
10/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 3,000 25,500,000
09/05/2013 8,500 -0.20 ▼ -2.30 8,800 8,800 8,500 3,020 25,670,000
08/05/2013 8,700 -0.10 ▼ -1.14 8,800 8,800 8,700 5,000 43,500,000
07/05/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,300 11,040 97,152,000
06/05/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 2,210 19,448,000
03/05/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
02/05/2013 8,800 0.20 ▲ 2.33 9,200 9,200 8,800 120 1,056,000
26/04/2013 8,600 -0.40 ▼ -4.44 8,600 8,600 8,600 370 3,182,000
25/04/2013 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 10 90,000
24/04/2013 8,800 -0.60 ▼ -6.38 9,100 9,100 8,800 10,700 94,160,000
23/04/2013 9,400 0.40 ▲ 4.44 9,400 9,400 9,400 50 470,000
22/04/2013 9,000 0.50 ▲ 5.88 9,000 9,000 9,000 10 90,000
18/04/2013 8,500 0.10 ▲ 1.19 8,600 8,600 8,200 220 1,870,000
17/04/2013 8,400 -0.10 ▼ -1.18 8,400 8,400 8,200 10,220 85,848,000
16/04/2013 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 10 85,000
15/04/2013 8,400 -0.10 ▼ -1.18 9,000 9,000 8,200 4,830 40,572,000
12/04/2013 8,500 0.20 ▲ 2.41 8,700 8,700 8,500 410 3,485,000
11/04/2013 8,300 0.10 ▲ 1.22 8,100 8,300 8,100 20 166,000
10/04/2013 8,200 -0.30 ▼ -3.53 8,100 8,200 8,100 3,200 26,240,000
09/04/2013 8,500 -0.20 ▼ -2.30 8,200 8,600 8,200 1,110 9,435,000
08/04/2013 8,700 -0.20 ▼ -2.25 8,300 8,800 8,300 8,150 70,905,000
05/04/2013 8,900 -0.10 ▼ -1.11 8,400 8,900 8,400 25,450 226,505,000
04/04/2013 9,000 0.30 ▲ 3.45 9,000 9,000 9,000 10 90,000
03/04/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
02/04/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
01/04/2013 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 1,010 8,787,000
29/03/2013 8,700 0.00 ■■ 0.00 9,300 9,300 8,700 1,010 8,787,000
28/03/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
27/03/2013 8,700 -0.60 ▼ -6.45 8,700 8,700 8,700 5,810 50,547,000
26/03/2013 9,300 0.40 ▲ 4.49 9,300 9,300 9,300 10 93,000
25/03/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
22/03/2013 8,900 0.00 ■■ 0.00 8,300 8,900 8,300 10,720 95,408,000
21/03/2013 8,900 0.30 ▲ 3.49 8,200 8,900 8,200 25,440 226,416,000
20/03/2013 8,600 -0.40 ▼ -4.44 8,900 8,900 8,600 12,100 104,060,000
19/03/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 820 7,380,000
18/03/2013 9,000 0.20 ▲ 2.27 9,100 9,100 9,000 10,000 90,000,000
15/03/2013 8,800 -0.20 ▼ -2.22 9,000 9,200 8,800 20,020 176,176,000
14/03/2013 9,000 0.30 ▲ 3.45 8,700 9,000 8,700 16,190 145,710,000
13/03/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,770 15,399,000
12/03/2013 8,700 0.00 ■■ 0.00 8,800 9,000 8,700 2,610 22,707,000
11/03/2013 8,700 0.30 ▲ 3.57 8,500 8,700 8,500 10,440 90,828,000
08/03/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 2,000 16,800,000
07/03/2013 8,400 0.20 ▲ 2.44 8,200 8,400 8,200 110 924,000
06/03/2013 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 7,410 60,762,000
05/03/2013 8,200 0.00 ■■ 0.00 8,300 8,300 8,200 700 5,740,000
04/03/2013 8,200 -0.20 ▼ -2.38 8,400 8,400 8,200 10,810 88,642,000
01/03/2013 8,400 0.10 ▲ 1.20 8,100 8,400 8,100 580 4,872,000
28/02/2013 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 2,070 17,181,000
27/02/2013 8,300 0.20 ▲ 2.47 8,300 8,300 8,300 4,940 41,002,000
26/02/2013 8,100 -0.60 ▼ -6.90 8,700 8,700 8,100 9,260 75,006,000
25/02/2013 8,700 0.40 ▲ 4.82 8,400 8,700 8,400 17,410 151,467,000
22/02/2013 8,300 -0.40 ▼ -4.60 8,400 8,400 8,300 7,000 58,100,000
21/02/2013 8,700 -0.10 ▼ -1.14 8,800 8,800 8,600 6,060 52,722,000
20/02/2013 8,800 -0.10 ▼ -1.12 8,800 8,900 8,800 3,320 29,216,000
19/02/2013 8,900 0.20 ▲ 2.30 8,700 8,900 8,700 6,960 61,944,000
18/02/2013 8,700 0.30 ▲ 3.57 8,600 8,700 8,400 15,760 137,112,000
08/02/2013 8,400 0.10 ▲ 1.20 8,300 8,400 8,300 4,100 34,440,000
07/02/2013 8,300 0.10 ▲ 1.22 8,100 8,300 8,100 5,460 45,318,000
06/02/2013 8,200 0.20 ▲ 2.50 8,100 8,200 8,100 1,500 12,300,000
05/02/2013 8,000 -0.20 ▼ -2.44 8,000 8,200 8,000 8,390 67,120,000
04/02/2013 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 4,000 32,800,000
01/02/2013 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 4,630 37,966,000
31/01/2013 8,200 -0.10 ▼ -1.20 8,400 8,400 8,100 8,960 73,472,000
30/01/2013 8,300 0.10 ▲ 1.22 8,300 8,300 8,300 6,050 50,215,000
29/01/2013 8,200 0.10 ▲ 1.23 8,200 8,300 8,100 31,600 259,120,000
28/01/2013 8,100 0.00 ■■ 0.00 8,100 8,400 8,000 43,950 355,995,000
25/01/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 860 6,966,000
24/01/2013 8,100 0.00 ■■ 0.00 7,800 8,100 7,800 320 2,592,000
23/01/2013 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 3,560 28,836,000
22/01/2013 8,100 -0.10 ▼ -1.22 8,100 8,100 8,100 1,000 8,100,000
21/01/2013 8,200 0.10 ▲ 1.23 8,100 8,200 7,900 26,300 215,660,000
18/01/2013 8,100 -0.10 ▼ -1.22 8,100 8,100 7,900 9,760 79,056,000
17/01/2013 8,200 -0.20 ▼ -2.38 8,400 8,400 8,100 8,230 67,486,000
16/01/2013 8,400 0.30 ▲ 3.70 8,200 8,500 8,200 7,380 61,992,000
15/01/2013 8,100 0.10 ▲ 1.25 8,000 8,100 8,000 12,690 102,789,000
14/01/2013 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 2,920 23,360,000
11/01/2013 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 3,550 28,400,000
10/01/2013 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 10 80,000
09/01/2013 7,900 -0.30 ▼ -3.66 8,200 8,200 7,800 37,270 294,433,000
08/01/2013 8,200 0.10 ▲ 1.23 8,300 8,300 7,800 9,910 81,262,000
07/01/2013 8,100 0.00 ■■ 0.00 8,300 8,300 8,100 610 4,941,000
04/01/2013 8,100 0.00 ■■ 0.00 7,900 8,100 7,900 450 3,645,000
03/01/2013 8,100 -0.10 ▼ -1.22 8,000 8,300 8,000 10,730 86,913,000
02/01/2013 8,200 0.30 ▲ 3.80 8,000 8,200 8,000 5,190 42,558,000
28/12/2012 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 1,000 7,900,000
27/12/2012 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 4,000 31,200,000
26/12/2012 7,900 0.30 ▲ 3.95 7,800 7,900 7,600 12,000 94,800,000
25/12/2012 7,600 -0.10 ▼ -1.30 7,700 7,700 7,600 17,030 129,428,000
24/12/2012 7,700 0.10 ▲ 1.32 7,900 7,900 7,700 13,750 105,875,000
21/12/2012 7,600 -0.40 ▼ -5.00 8,000 8,000 7,600 6,900 52,440,000
20/12/2012 8,000 0.20 ▲ 2.56 8,000 8,000 7,800 10,110 80,880,000
19/12/2012 7,800 0.20 ▲ 2.63 7,700 7,900 7,700 14,810 115,518,000
18/12/2012 7,600 0.00 ■■ 0.00 7,800 7,800 7,600 240 1,824,000
17/12/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 2,530 19,228,000
14/12/2012 7,600 -0.20 ▼ -2.56 7,600 7,600 7,600 530 4,028,000
13/12/2012 7,800 0.20 ▲ 2.63 7,700 7,800 7,600 2,910 22,698,000
12/12/2012 7,600 0.00 ■■ 0.00 7,700 7,800 7,500 6,610 50,236,000
11/12/2012 7,600 0.10 ▲ 1.33 7,600 7,600 7,400 16,720 127,072,000
10/12/2012 7,500 0.00 ■■ 0.00 7,500 7,700 7,500 4,410 33,075,000
07/12/2012 7,500 0.20 ▲ 2.74 7,500 7,500 7,400 1,210 9,075,000
06/12/2012 7,300 -0.10 ▼ -1.35 7,300 7,300 7,300 1,500 10,950,000
05/12/2012 7,400 0.20 ▲ 2.78 7,400 7,400 7,400 770 5,698,000
04/12/2012 7,200 0.10 ▲ 1.41 7,400 7,400 7,200 5,200 37,440,000
03/12/2012 7,100 -0.20 ▼ -2.74 7,500 7,500 7,100 1,210 8,591,000
30/11/2012 7,300 0.00 ■■ 0.00 7,400 7,400 7,300 1,390 10,147,000
29/11/2012 7,300 0.00 ■■ 0.00 7,400 7,400 7,300 40 292,000
28/11/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1,310 9,563,000
27/11/2012 7,300 0.00 ■■ 0.00 7,500 7,500 7,300 40 292,000
26/11/2012 7,300 -0.10 ▼ -1.35 7,400 7,400 7,300 610 4,453,000
23/11/2012 7,400 -0.10 ▼ -1.33 7,500 7,500 7,400 1,860 13,764,000
22/11/2012 7,500 0.20 ▲ 2.74 7,300 7,500 7,300 1,100 8,250,000
21/11/2012 7,300 -0.30 ▼ -3.95 7,300 7,300 7,300 510 3,723,000
20/11/2012 7,600 0.30 ▲ 4.11 7,600 7,600 7,600 50 380,000
19/11/2012 7,300 -0.10 ▼ -1.35 7,400 7,400 7,300 6,620 48,326,000
16/11/2012 7,400 0.00 ■■ 0.00 7,600 7,600 7,400 510 3,774,000
15/11/2012 7,400 -0.10 ▼ -1.33 7,700 7,700 7,400 5,970 44,178,000
14/11/2012 7,500 0.10 ▲ 1.35 7,200 7,500 7,200 2,100 15,750,000
13/11/2012 7,400 0.00 ■■ 0.00 7,400 7,700 7,400 300 2,220,000
12/11/2012 7,400 -0.10 ▼ -1.33 7,800 7,800 7,400 1,310 9,694,000
09/11/2012 7,500 0.10 ▲ 1.35 7,500 7,500 7,300 2,330 17,475,000
08/11/2012 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 11,580 85,692,000
07/11/2012 7,400 0.20 ▲ 2.78 7,500 7,500 7,000 6,410 47,434,000
06/11/2012 7,200 -0.10 ▼ -1.37 7,500 7,500 7,100 11,500 82,800,000
05/11/2012 7,300 0.00 ■■ 0.00 7,500 7,600 7,300 3,600 26,280,000
02/11/2012 7,300 -0.30 ▼ -3.95 7,800 7,800 7,300 620 4,526,000
01/11/2012 7,600 -0.10 ▼ -1.30 7,400 7,900 7,400 280 2,128,000
31/10/2012 7,700 0.00 ■■ 0.00 7,900 7,900 7,700 120 924,000
30/10/2012 7,700 -0.20 ▼ -2.53 7,700 7,700 7,700 2,000 15,400,000
29/10/2012 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 17,970 141,963,000
26/10/2012 7,600 0.30 ▲ 4.11 7,600 7,600 7,600 2,430 18,468,000
25/10/2012 7,300 -0.20 ▼ -2.67 7,200 7,700 7,200 1,120 8,176,000
24/10/2012 7,500 -0.30 ▼ -3.85 7,900 7,900 7,500 630 4,725,000
23/10/2012 7,800 0.30 ▲ 4.00 7,500 7,800 7,500 17,230 134,394,000
22/10/2012 7,500 -0.20 ▼ -2.60 7,900 7,900 7,500 3,940 29,550,000
19/10/2012 7,700 -0.10 ▼ -1.28 7,900 7,900 7,700 6,300 48,510,000
18/10/2012 7,800 0.00 ■■ 0.00 7,900 8,000 7,800 9,350 72,930,000
17/10/2012 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 4,380 34,164,000
16/10/2012 8,000 0.20 ▲ 2.56 7,800 8,000 7,800 4,020 32,160,000
15/10/2012 7,800 -0.10 ▼ -1.27 8,200 8,200 7,800 1,010 7,878,000
12/10/2012 7,900 0.10 ▲ 1.28 8,000 8,000 7,900 11,010 86,979,000
11/10/2012 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 8,500 66,300,000
10/10/2012 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 10,410 83,280,000
09/10/2012 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 4,510 36,080,000
08/10/2012 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 3,530 27,887,000
05/10/2012 7,800 0.00 ■■ 0.00 7,900 8,000 7,800 12,710 99,138,000
04/10/2012 7,800 -0.10 ▼ -1.27 8,200 8,200 7,800 3,830 29,874,000
03/10/2012 7,900 0.10 ▲ 1.28 8,000 8,000 7,900 4,610 36,419,000
02/10/2012 7,800 0.00 ■■ 0.00 8,100 8,100 7,800 19,650 153,270,000
01/10/2012 7,800 0.10 ▲ 1.30 7,700 8,000 7,700 570 4,446,000
28/09/2012 7,700 0.00 ■■ 0.00 7,900 8,000 7,700 20,910 161,007,000
27/09/2012 7,700 -0.20 ▼ -2.53 8,000 8,200 7,700 6,510 50,127,000
26/09/2012 7,900 -0.40 ▼ -4.82 8,300 8,300 7,900 810 6,399,000
25/09/2012 8,300 0.30 ▲ 3.75 8,300 8,300 8,300 10 83,000
24/09/2012 8,000 0.00 ■■ 0.00 8,400 8,400 8,000 7,620 60,960,000
21/09/2012 8,000 0.10 ▲ 1.27 8,200 8,200 8,000 1,380 11,040,000
20/09/2012 7,900 -0.10 ▼ -1.25 8,300 8,300 7,900 7,500 59,250,000
19/09/2012 8,000 0.00 ■■ 0.00 7,600 8,300 7,600 38,510 308,080,000
18/09/2012 8,000 -0.20 ▼ -2.44 8,200 8,400 8,000 1,250 10,000,000
17/09/2012 8,200 -0.10 ▼ -1.20 8,500 8,500 8,200 3,140 25,748,000
14/09/2012 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 1,570 13,031,000
13/09/2012 8,300 0.30 ▲ 3.75 8,300 8,300 8,000 13,310 110,473,000
12/09/2012 8,000 0.10 ▲ 1.27 8,100 8,100 8,000 15,130 121,040,000
11/09/2012 7,900 0.20 ▲ 2.60 8,000 8,000 7,900 25,830 204,057,000
10/09/2012 7,700 -0.30 ▼ -3.75 8,100 8,100 7,700 22,390 172,403,000
07/09/2012 8,000 -0.10 ▼ -1.23 8,300 8,300 8,000 3,820 30,560,000
06/09/2012 8,100 0.30 ▲ 3.85 8,000 8,100 7,900 7,200 58,320,000
05/09/2012 7,800 -0.10 ▼ -1.27 8,100 8,100 7,800 12,390 96,642,000
04/09/2012 7,900 -0.20 ▼ -2.47 8,500 8,500 7,900 4,330 34,207,000
31/08/2012 8,100 0.00 ■■ 0.00 8,400 8,400 8,100 12,560 101,736,000
30/08/2012 8,100 -0.10 ▼ -1.22 8,500 8,500 8,100 160 1,296,000
29/08/2012 8,200 0.00 ■■ 0.00 8,000 8,500 8,000 9,110 74,702,000
28/08/2012 8,200 0.20 ▲ 2.50 8,000 8,400 8,000 11,020 90,364,000
27/08/2012 8,000 -0.40 ▼ -4.76 8,500 8,500 8,000 53,360 426,880,000
24/08/2012 8,400 0.30 ▲ 3.70 7,700 8,500 7,700 2,330 19,572,000
23/08/2012 8,100 -0.40 ▼ -4.71 8,200 8,200 8,100 24,470 198,207,000
22/08/2012 8,500 0.00 ■■ 0.00 8,100 8,500 8,100 26,670 226,695,000
21/08/2012 8,500 -0.40 ▼ -4.49 9,000 9,000 8,500 4,260 36,210,000
20/08/2012 8,900 0.20 ▲ 2.30 8,900 8,900 8,900 110 979,000
17/08/2012 8,700 0.10 ▲ 1.16 8,600 8,700 8,500 620 5,394,000
16/08/2012 8,600 -0.10 ▼ -1.15 8,800 8,800 8,600 6,960 59,856,000
15/08/2012 8,700 -0.10 ▼ -1.14 8,800 8,800 8,600 23,960 208,452,000
14/08/2012 8,800 0.30 ▲ 3.53 8,800 8,800 8,500 10,020 88,176,000
13/08/2012 8,500 -0.40 ▼ -4.49 9,000 9,000 8,500 3,820 32,470,000
10/08/2012 8,900 -0.20 ▼ -2.20 9,300 9,300 8,700 6,160 54,824,000
09/08/2012 9,100 -0.40 ▼ -4.21 9,500 9,600 9,100 8,000 72,800,000
08/08/2012 9,500 0.10 ▲ 1.06 9,600 9,600 9,200 7,920 75,240,000
07/08/2012 9,400 -0.20 ▼ -2.08 9,900 9,900 9,400 430 4,042,000
06/08/2012 9,600 0.40 ▲ 4.35 9,500 9,600 9,500 1,330 12,768,000
03/08/2012 9,200 -0.40 ▼ -4.17 9,600 9,700 9,200 1,820 16,744,000
02/08/2012 9,600 0.10 ▲ 1.05 9,700 9,700 9,500 7,540 72,384,000
01/08/2012 9,500 -0.30 ▼ -3.06 9,800 9,900 9,500 1,410 13,395,000
31/07/2012 9,800 -0.10 ▼ -1.01 9,900 9,900 9,500 1,640 16,072,000
30/07/2012 9,900 0.40 ▲ 4.21 9,500 9,900 9,500 30 297,000
27/07/2012 9,500 -0.30 ▼ -3.06 9,900 9,900 9,500 440 4,180,000
26/07/2012 9,800 -0.10 ▼ -1.01 9,900 9,900 9,800 30 294,000
25/07/2012 9,900 0.30 ▲ 3.12 9,800 9,900 9,600 580 5,742,000
24/07/2012 9,600 -0.40 ▼ -4.00 10,000 10,000 9,600 310 2,976,000
23/07/2012 10,000 -0.20 ▼ -1.96 10,200 10,200 10,000 11,130 111,300,000
20/07/2012 10,200 0.00 ■■ 0.00 9,900 10,200 9,800 8,650 88,230,000
19/07/2012 10,200 0.40 ▲ 4.08 10,000 10,200 9,500 2,850 29,070,000
18/07/2012 9,800 -0.30 ▼ -2.97 10,200 10,200 9,800 5,020 49,196,000
17/07/2012 10,100 0.40 ▲ 4.12 10,000 10,100 10,000 1,060 10,706,000
16/07/2012 9,700 -0.50 ▼ -4.90 10,200 10,200 9,700 6,020 58,394,000
13/07/2012 10,200 0.40 ▲ 4.08 10,200 10,200 9,600 6,330 64,566,000
12/07/2012 9,800 -0.40 ▼ -3.92 10,200 10,200 9,700 5,390 52,822,000
11/07/2012 10,200 -0.30 ▼ -2.86 10,200 10,500 10,000 13,880 141,576,000
10/07/2012 10,500 0.20 ▲ 1.94 9,800 10,500 9,800 6,720 70,560,000
09/07/2012 12,300 -0.60 ▼ -4.65 12,900 13,000 12,300 18,620 229,026,000
06/07/2012 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 11,840 152,736,000
05/07/2012 12,900 -0.10 ▼ -0.77 13,000 13,000 12,800 20,960 270,384,000
04/07/2012 13,000 0.40 ▲ 3.17 13,100 13,200 13,000 44,570 579,410,000
03/07/2012 12,600 -0.60 ▼ -4.55 13,200 13,200 12,600 6,660 83,916,000
02/07/2012 13,200 0.00 ■■ 0.00 13,000 13,200 12,800 9,750 128,700,000
29/06/2012 13,200 0.60 ▲ 4.76 12,900 13,200 12,600 12,990 171,468,000
28/06/2012 12,600 0.00 ■■ 0.00 12,800 12,800 12,600 200 2,520,000
27/06/2012 12,600 0.20 ▲ 1.61 12,400 12,600 12,400 14,780 186,228,000
26/06/2012 12,400 0.00 ■■ 0.00 12,500 12,500 12,100 12,470 154,628,000
25/06/2012 12,400 -0.30 ▼ -2.36 13,300 13,300 12,400 12,280 152,272,000
22/06/2012 12,700 -0.60 ▼ -4.51 13,100 13,200 12,700 9,880 125,476,000
21/06/2012 13,300 0.00 ■■ 0.00 13,200 13,500 13,200 6,430 85,519,000
20/06/2012 13,300 0.20 ▲ 1.53 13,500 13,500 13,000 730 9,709,000
19/06/2012 13,100 -0.20 ▼ -1.50 13,100 13,100 13,000 2,700 35,370,000
18/06/2012 13,300 -0.30 ▼ -2.21 13,200 13,700 13,200 7,790 103,607,000
15/06/2012 13,600 0.40 ▲ 3.03 13,200 13,700 13,200 2,620 35,632,000
14/06/2012 13,200 0.00 ■■ 0.00 13,200 13,400 13,000 2,370 31,284,000
13/06/2012 13,200 0.30 ▲ 2.33 13,100 13,200 13,000 5,990 79,068,000
12/06/2012 12,900 0.00 ■■ 0.00 13,000 13,200 12,900 11,970 154,413,000
11/06/2012 12,900 -0.30 ▼ -2.27 13,300 13,300 12,900 32,150 414,735,000
08/06/2012 13,200 0.00 ■■ 0.00 13,200 13,300 12,800 3,050 40,260,000
07/06/2012 13,200 0.20 ▲ 1.54 13,200 13,200 13,200 1,200 15,840,000
06/06/2012 13,000 0.30 ▲ 2.36 12,800 13,000 12,800 9,770 127,010,000
05/06/2012 12,700 0.20 ▲ 1.60 12,800 12,800 12,600 10,260 130,302,000
04/06/2012 12,500 -0.60 ▼ -4.58 13,500 13,500 12,500 34,230 427,875,000
01/06/2012 13,100 -0.20 ▼ -1.50 13,100 13,200 13,100 10,700 140,170,000
31/05/2012 13,300 0.20 ▲ 1.53 13,400 13,400 13,000 5,100 67,830,000
30/05/2012 13,100 -0.20 ▼ -1.50 13,100 13,300 12,900 6,570 86,067,000
29/05/2012 13,300 0.10 ▲ 0.76 13,200 13,300 12,900 11,520 153,216,000
28/05/2012 13,200 -0.50 ▼ -3.65 13,700 14,000 13,200 12,810 169,092,000
25/05/2012 13,700 0.60 ▲ 4.58 13,700 13,700 13,200 30,540 418,398,000
24/05/2012 13,100 -0.10 ▼ -0.76 13,500 13,500 13,000 11,500 150,650,000
23/05/2012 13,200 -0.30 ▼ -2.22 13,400 13,400 13,100 4,500 59,400,000
22/05/2012 13,500 0.00 ■■ 0.00 13,800 13,900 13,300 15,300 206,550,000
21/05/2012 13,500 0.50 ▲ 3.85 12,800 13,500 12,800 18,980 256,230,000
18/05/2012 13,000 -0.50 ▼ -3.70 13,200 13,500 12,900 44,000 572,000,000
17/05/2012 13,500 -0.70 ▼ -4.93 14,200 14,200 13,500 36,110 487,485,000
16/05/2012 14,200 -0.20 ▼ -1.39 14,100 14,600 13,700 15,130 214,846,000
15/05/2012 14,400 -0.10 ▼ -0.69 14,800 14,800 13,800 27,560 396,864,000
14/05/2012 14,500 -0.70 ▼ -4.61 15,200 15,200 14,500 27,340 396,430,000
11/05/2012 15,200 -0.80 ▼ -5.00 16,000 16,000 15,200 81,050 1,231,960,000
10/05/2012 16,000 0.70 ▲ 4.58 16,000 16,000 15,500 214,550 3,432,800,000
09/05/2012 15,300 0.70 ▲ 4.79 14,400 15,300 14,400 117,390 1,796,067,000
08/05/2012 14,600 0.30 ▲ 2.10 14,600 15,000 14,300 72,250 1,054,850,000
07/05/2012 14,300 0.60 ▲ 4.38 14,300 14,300 14,000 124,500 1,780,350,000
04/05/2012 13,700 0.50 ▲ 3.79 13,300 13,700 13,200 26,570 364,009,000
03/05/2012 13,200 0.00 ■■ 0.00 13,000 13,300 12,800 28,970 382,404,000
02/05/2012 13,200 0.00 ■■ 0.00 13,000 13,400 12,900 25,300 333,960,000
27/04/2012 13,200 -0.10 ▼ -0.75 13,000 13,300 12,900 12,670 167,244,000
26/04/2012 13,300 -0.10 ▼ -0.75 13,500 13,500 13,000 31,760 422,408,000
25/04/2012 13,400 0.40 ▲ 3.08 13,000 13,400 12,500 92,520 1,239,768,000
24/04/2012 13,000 0.10 ▲ 0.78 12,600 13,000 12,400 13,950 181,350,000
23/04/2012 12,900 -0.60 ▼ -4.44 13,800 13,800 12,900 78,120 1,007,748,000
20/04/2012 13,500 -0.20 ▼ -1.46 13,500 13,700 13,500 14,600 197,100,000
19/04/2012 13,700 -0.10 ▼ -0.72 13,800 13,800 13,300 17,950 245,915,000
18/04/2012 13,800 -0.20 ▼ -1.43 13,800 14,100 13,800 50,240 693,312,000
17/04/2012 14,000 -0.10 ▼ -0.71 14,100 14,100 13,900 46,140 645,960,000
16/04/2012 14,100 0.20 ▲ 1.44 13,900 14,200 13,800 41,490 585,009,000
13/04/2012 13,900 -0.20 ▼ -1.42 13,900 14,100 13,700 36,950 513,605,000
12/04/2012 14,100 0.60 ▲ 4.44 13,600 14,100 13,500 63,860 900,426,000
11/04/2012 13,500 0.50 ▲ 3.85 13,100 13,500 13,000 40,650 548,775,000
10/04/2012 13,000 0.20 ▲ 1.56 12,800 13,000 12,800 29,650 385,450,000
09/04/2012 12,800 0.30 ▲ 2.40 12,500 12,900 12,500 10,460 133,888,000
06/04/2012 12,500 -0.10 ▼ -0.79 12,600 12,600 12,500 12,340 154,250,000
05/04/2012 12,600 0.20 ▲ 1.61 12,400 12,600 12,300 22,570 284,382,000
04/04/2012 12,400 0.10 ▲ 0.81 12,300 12,500 12,000 12,570 155,868,000
03/04/2012 12,300 0.20 ▲ 1.65 12,000 12,400 12,000 9,430 115,989,000
30/03/2012 12,100 -0.60 ▼ -4.72 12,600 12,600 12,100 14,240 172,304,000
29/03/2012 12,700 -0.20 ▼ -1.55 12,800 12,800 12,300 22,390 284,353,000
28/03/2012 12,900 0.00 ■■ 0.00 12,900 12,900 12,300 19,540 252,066,000
27/03/2012 12,900 -0.60 ▼ -4.44 13,500 13,500 12,900 30,770 396,933,000
26/03/2012 13,500 0.00 ■■ 0.00 13,300 13,600 13,200 31,980 431,730,000
23/03/2012 13,500 0.30 ▲ 2.27 13,100 13,500 13,100 33,260 449,010,000
22/03/2012 13,200 -0.10 ▼ -0.75 13,100 13,500 13,100 33,260 439,032,000
21/03/2012 13,300 0.00 ■■ 0.00 12,900 13,700 12,900 47,000 625,100,000
20/03/2012 13,300 0.40 ▲ 3.10 12,900 13,300 12,900 20,670 274,911,000
19/03/2012 12,900 -0.40 ▼ -3.01 12,900 13,500 12,900 28,260 364,554,000
16/03/2012 13,300 0.30 ▲ 2.31 13,300 13,500 13,000 44,390 590,387,000
15/03/2012 13,000 0.40 ▲ 3.17 12,600 13,200 12,400 17,410 226,330,000
14/03/2012 12,600 -0.40 ▼ -3.08 12,600 13,100 12,500 16,850 212,310,000
13/03/2012 13,000 0.30 ▲ 2.36 12,700 13,000 12,700 10,910 141,830,000
12/03/2012 12,700 0.00 ■■ 0.00 12,600 13,100 12,500 41,380 525,526,000
09/03/2012 12,700 -0.10 ▼ -0.78 12,500 12,700 12,200 37,640 478,028,000
08/03/2012 12,800 -0.60 ▼ -4.48 12,900 13,300 12,800 51,790 662,912,000
07/03/2012 13,400 -0.30 ▼ -2.19 13,500 13,500 13,100 77,220 1,034,748,000
06/03/2012 13,700 -0.70 ▼ -4.86 14,900 14,900 13,700 83,900 1,149,430,000
05/03/2012 14,400 0.60 ▲ 4.35 13,400 14,400 13,400 234,910 3,382,704,000
02/03/2012 13,800 0.50 ▲ 3.76 13,900 13,900 13,300 14,670 202,446,000
01/03/2012 13,300 0.60 ▲ 4.72 13,300 13,300 13,300 31,330 416,689,000
29/02/2012 12,700 0.60 ▲ 4.96 12,500 12,700 12,100 56,360 715,772,000
28/02/2012 12,100 0.50 ▲ 4.31 12,100 12,100 12,000 557,190 6,741,999,000
27/02/2012 11,600 0.50 ▲ 4.50 11,600 11,600 11,600 1,290 14,964,000
24/02/2012 11,100 0.50 ▲ 4.72 11,100 11,100 11,100 10,120 112,332,000
23/02/2012 10,600 0.50 ▲ 4.95 10,600 10,600 10,600 20 212,000
22/02/2012 10,100 0.40 ▲ 4.12 9,900 10,100 9,600 23,630 238,663,000
21/02/2012 9,700 0.10 ▲ 1.04 9,700 9,700 9,500 11,310 109,707,000
20/02/2012 9,600 0.30 ▲ 3.23 9,600 9,700 9,600 34,760 333,696,000
17/02/2012 9,300 0.30 ▲ 3.33 9,400 9,400 9,300 5,480 50,964,000
16/02/2012 9,000 -0.20 ▼ -2.17 9,300 9,300 9,000 1,780 16,020,000
15/02/2012 9,200 -0.20 ▼ -2.13 9,600 9,600 9,200 590 5,428,000
14/02/2012 9,400 0.40 ▲ 4.44 9,300 9,400 9,200 4,610 43,334,000
13/02/2012 9,000 -0.10 ▼ -1.10 9,300 9,300 9,000 1,010 9,090,000
10/02/2012 9,100 -0.40 ▼ -4.21 9,500 9,500 9,100 1,330 12,103,000
09/02/2012 9,500 0.10 ▲ 1.06 9,600 9,600 9,300 4,900 46,550,000
08/02/2012 9,400 0.20 ▲ 2.17 9,300 9,400 9,300 6,320 59,408,000
07/02/2012 9,200 0.10 ▲ 1.10 9,400 9,400 9,100 2,550 23,460,000
06/02/2012 9,100 0.30 ▲ 3.41 8,900 9,200 8,800 10,240 93,184,000
03/02/2012 8,800 0.20 ▲ 2.33 9,000 9,000 8,800 24,340 214,192,000
02/02/2012 8,600 0.40 ▲ 4.88 8,600 8,600 8,600 10 86,000
01/02/2012 8,200 0.30 ▲ 3.80 8,200 8,200 8,200 5,980 49,036,000
31/01/2012 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 10 79,000
30/01/2012 7,600 0.30 ▲ 4.11 7,600 7,600 7,600 2,490 18,924,000
20/01/2012 7,300 0.30 ▲ 4.29 7,300 7,300 7,300 10 73,000
19/01/2012 7,000 -0.20 ▼ -2.78 7,300 7,300 7,000 1,220 8,540,000
18/01/2012 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 200 1,440,000
17/01/2012 6,900 -0.30 ▼ -4.17 6,900 7,000 6,900 16,100 111,090,000
16/01/2012 7,200 -0.30 ▼ -4.00 7,400 7,500 7,200 3,620 26,064,000
13/01/2012 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 1,210 9,075,000
12/01/2012 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 1,210 9,075,000
11/01/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,040 7,800,000
10/01/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 5,800 43,500,000
09/01/2012 7,500 -0.10 ▼ -1.32 7,500 7,500 7,500 1,000 7,500,000
06/01/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
05/01/2012 7,600 0.10 ▲ 1.33 7,600 7,600 7,600 10 76,000
04/01/2012 7,500 0.10 ▲ 1.35 7,400 7,500 7,400 310 2,325,000
03/01/2012 7,400 -0.20 ▼ -2.63 7,400 7,400 7,400 800 5,920,000
30/12/2011 7,600 0.30 ▲ 4.11 7,600 7,600 7,100 80 608,000
29/12/2011 7,300 -0.20 ▼ -2.67 7,300 7,300 7,300 1,000 7,300,000
28/12/2011 7,500 -0.30 ▼ -3.85 7,500 7,600 7,500 2,050 15,375,000
27/12/2011 7,800 0.30 ▲ 4.00 7,500 7,800 7,200 3,500 27,300,000
26/12/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 10 75,000
23/12/2011 7,500 0.00 ■■ 0.00 7,400 7,500 7,300 1,190 8,925,000
22/12/2011 7,500 -0.20 ▼ -2.60 7,600 7,600 7,400 6,660 49,950,000
21/12/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 980 7,546,000
20/12/2011 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 1,760 13,552,000
19/12/2011 7,700 -0.10 ▼ -1.28 7,800 7,800 7,700 2,860 22,022,000
16/12/2011 7,800 0.10 ▲ 1.30 7,800 7,800 7,800 1,000 7,800,000
15/12/2011 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 3,280 25,256,000
14/12/2011 7,700 0.00 ■■ 0.00 7,900 8,000 7,700 30 231,000
13/12/2011 7,700 0.00 ■■ 0.00 8,000 8,000 7,600 4,100 31,570,000
12/12/2011 7,700 -0.20 ▼ -2.53 8,000 8,000 7,700 620 4,774,000
09/12/2011 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 2,930 23,147,000
08/12/2011 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 14,280 112,812,000
07/12/2011 7,600 -0.40 ▼ -5.00 8,000 8,000 7,600 15,860 120,536,000
06/12/2011 8,000 -0.10 ▼ -1.23 7,800 8,200 7,800 2,580 20,640,000
05/12/2011 8,100 -0.20 ▼ -2.41 8,000 8,200 8,000 960 7,776,000
02/12/2011 8,300 -0.40 ▼ -4.60 8,300 8,300 8,300 20 166,000
01/12/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
30/11/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
29/11/2011 8,700 -0.40 ▼ -4.40 8,700 8,700 8,700 10 87,000
28/11/2011 9,100 0.10 ▲ 1.11 8,700 9,100 8,700 20 182,000
25/11/2011 9,000 0.20 ▲ 2.27 8,400 9,000 8,400 270 2,430,000
24/11/2011 8,800 0.30 ▲ 3.53 8,800 8,800 8,800 20 176,000
23/11/2011 8,500 -0.20 ▼ -2.30 9,100 9,100 8,400 3,080 26,180,000
22/11/2011 8,700 -0.40 ▼ -4.40 8,700 8,700 8,700 30 261,000
21/11/2011 9,100 0.30 ▲ 3.41 8,800 9,100 8,700 40 364,000
18/11/2011 8,800 0.30 ▲ 3.53 8,400 8,800 8,100 560 4,928,000
17/11/2011 8,500 0.40 ▲ 4.94 7,700 8,500 7,700 1,320 11,220,000
16/11/2011 8,100 -0.40 ▼ -4.71 8,300 8,300 8,100 2,030 16,443,000
15/11/2011 8,500 -0.40 ▼ -4.49 8,600 8,600 8,500 1,700 14,450,000
14/11/2011 8,900 0.10 ▲ 1.14 8,400 9,200 8,400 2,800 24,920,000
11/11/2011 8,800 -0.30 ▼ -3.30 8,800 8,800 8,800 100 880,000
10/11/2011 9,100 -0.40 ▼ -4.21 9,100 9,100 9,100 120 1,092,000
09/11/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
08/11/2011 9,500 -0.40 ▼ -4.04 9,500 9,500 9,500 100 950,000
07/11/2011 9,900 -0.50 ▼ -4.81 9,900 9,900 9,900 200 1,980,000
04/11/2011 10,400 -0.50 ▼ -4.59 10,400 10,400 10,400 100 1,040,000
03/11/2011 10,900 1.40 ▲ 14.74 9,600 12,000 9,600 11,120 121,208,000
05/10/2011 9,500 0.10 ▲ 1.06 8,600 9,500 8,600 2,100 19,950,000
04/10/2011 9,400 -0.10 ▼ -1.05 9,400 9,400 9,400 0 0
03/10/2011 9,500 0.50 ▲ 5.56 9,600 9,600 9,000 4,200 39,900,000
30/09/2011 9,000 -1.00 ▼ -10.00 9,100 9,100 9,000 3,400 30,600,000
29/09/2011 10,000 0.90 ▲ 9.89 10,000 10,000 10,000 700 7,000,000
28/09/2011 9,100 -0.80 ▼ -8.08 9,900 9,900 9,100 4,900 44,590,000
27/09/2011 9,900 0.90 ▲ 10.00 9,000 9,900 9,000 2,600 25,740,000
26/09/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
23/09/2011 9,000 -0.90 ▼ -9.09 9,000 9,000 9,000 100 900,000
22/09/2011 9,900 0.90 ▲ 10.00 9,900 9,900 9,900 100 990,000
21/09/2011 9,000 -0.90 ▼ -9.09 9,000 9,000 9,000 100 900,000
20/09/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
19/09/2011 9,900 0.90 ▲ 10.00 9,900 9,900 9,900 1,100 10,890,000
16/09/2011 9,000 -1.00 ▼ -10.00 9,000 9,000 9,000 100 900,000
15/09/2011 10,000 -1.00 ▼ -9.09 10,000 10,000 10,000 5,000 50,000,000
14/09/2011 11,000 1.00 ▲ 10.00 11,000 11,000 11,000 200 2,200,000
13/09/2011 10,000 1.00 ▲ 11.11 10,000 10,000 10,000 100 1,000,000
12/09/2011 9,000 0.70 ▲ 8.43 9,100 9,100 9,000 300 2,700,000
09/09/2011 8,300 0.60 ▲ 7.79 8,300 8,300 8,300 100 830,000
08/09/2011 7,700 0.70 ▲ 10.00 7,700 7,700 7,700 700 5,390,000
07/09/2011 7,000 0.30 ▲ 4.48 7,000 7,000 7,000 200 1,400,000
06/09/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
05/09/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
01/09/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
31/08/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
30/08/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
29/08/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
26/08/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
25/08/2011 6,700 0.30 ▲ 4.69 6,700 6,700 6,700 0 0
24/08/2011 6,400 0.10 ▲ 1.59 6,900 6,900 6,400 2,000 12,800,000
23/08/2011 6,300 -0.70 ▼ -10.00 6,300 6,300 6,300 1,000 6,300,000
22/08/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
19/08/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
18/08/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
17/08/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
16/08/2011 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 200 1,400,000
15/08/2011 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
12/08/2011 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 17,100 121,410,000
11/08/2011 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
10/08/2011 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
09/08/2011 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 0 0
08/08/2011 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 1,500 10,500,000
05/08/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
04/08/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
03/08/2011 7,000 -0.60 ▼ -7.89 7,000 7,000 7,000 1,000 7,000,000
02/08/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
01/08/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
29/07/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
28/07/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
27/07/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
26/07/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
25/07/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
22/07/2011 7,600 -0.30 ▼ -3.80 7,600 7,600 7,600 200 1,520,000
21/07/2011 7,900 -0.80 ▼ -9.20 7,900 7,900 7,900 100 790,000
20/07/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
19/07/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
18/07/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
15/07/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 800 6,960,000
14/07/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
13/07/2011 8,700 -0.90 ▼ -9.38 8,700 8,700 8,700 0 0
12/07/2011 9,600 0.80 ▲ 9.09 8,100 9,600 8,100 4,300 41,280,000
11/07/2011 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
08/07/2011 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
07/07/2011 8,800 0.80 ▲ 10.00 8,800 8,800 8,800 600 5,280,000
06/07/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
05/07/2011 8,000 0.50 ▲ 6.67 8,000 8,000 8,000 500 4,000,000
04/07/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
01/07/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
30/06/2011 7,500 -0.80 ▼ -9.64 7,500 7,500 7,500 100 750,000
29/06/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
28/06/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
27/06/2011 8,300 -0.60 ▼ -6.74 8,300 8,300 8,300 100 830,000
24/06/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
23/06/2011 8,900 -0.10 ▼ -1.11 8,900 8,900 8,900 0 0
22/06/2011 9,000 0.00 ■■ 0.00 8,100 9,000 8,100 600 5,400,000
21/06/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
20/06/2011 9,000 0.80 ▲ 9.76 9,000 9,000 9,000 900 8,100,000
17/06/2011 8,200 -1.30 ▼ -13.68 8,200 8,200 8,200 600 4,920,000
16/06/2011 9,500 0.00 ■■ 0.00 9,000 9,500 9,000 5,000 47,500,000
15/06/2011 9,500 -0.50 ▼ -5.00 9,500 9,500 9,500 500 4,750,000
14/06/2011 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 100 1,000,000
13/06/2011 10,500 0.50 ▲ 5.00 10,500 10,500 10,500 2,000 21,000,000
10/06/2011 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 1,000 10,000,000
09/06/2011 10,500 -1.00 ▼ -8.70 10,500 10,500 10,500 200 2,100,000
08/06/2011 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
07/06/2011 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
06/06/2011 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
03/06/2011 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
02/06/2011 11,500 1.00 ▲ 9.52 11,500 11,500 11,500 3,400 39,100,000
01/06/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
31/05/2011 10,500 -1.10 ▼ -9.48 10,500 10,500 10,500 500 5,250,000
30/05/2011 11,600 -1.20 ▼ -9.38 11,600 11,600 11,600 100 1,160,000
27/05/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
26/05/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
25/05/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
24/05/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
23/05/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
20/05/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
19/05/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 90,000 1,152,000,000
18/05/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
17/05/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
16/05/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
13/05/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
12/05/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 60,000 768,000,000
11/05/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
10/05/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
09/05/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
06/05/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
05/05/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
04/05/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
29/04/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
28/04/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
27/04/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
26/04/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
25/04/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
22/04/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
21/04/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
20/04/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
19/04/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
18/04/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
15/04/2011 12,800 0.30 ▲ 2.40 12,800 12,800 12,800 900 11,520,000
14/04/2011 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
13/04/2011 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
08/04/2011 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
07/04/2011 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
06/04/2011 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
05/04/2011 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
04/04/2011 12,500 -0.60 ▼ -4.58 12,600 12,600 12,500 2,000 25,000,000
01/04/2011 13,100 -0.90 ▼ -6.43 13,100 13,100 13,100 100 1,310,000
31/03/2011 14,000 -1.30 ▼ -8.50 14,000 14,000 14,000 100 1,400,000
30/03/2011 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
29/03/2011 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
28/03/2011 15,300 -1.50 ▼ -8.93 15,300 15,300 15,300 1,000 15,300,000
25/03/2011 16,800 1.50 ▲ 9.80 16,800 16,800 16,800 5,000 84,000,000
24/03/2011 15,300 0.10 ▲ 0.66 15,300 15,300 15,300 100 1,530,000
23/03/2011 15,200 0.20 ▲ 1.33 15,200 15,200 15,000 1,200 18,240,000
22/03/2011 15,000 1.00 ▲ 7.14 15,000 15,000 15,000 2,300 34,500,000
21/03/2011 14,000 0.30 ▲ 2.19 14,000 14,000 14,000 0 0
18/03/2011 13,700 0.20 ▲ 1.48 14,100 14,100 13,700 1,800 24,660,000
17/03/2011 13,500 -0.70 ▼ -4.93 13,500 13,500 13,500 2,000 27,000,000
16/03/2011 14,200 -1.10 ▼ -7.19 14,000 14,200 13,800 9,500 134,900,000
15/03/2011 15,300 -1.70 ▼ -10.00 15,300 15,300 15,300 100 1,530,000
14/03/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 6,000 102,000,000
11/03/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
10/03/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
09/03/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
08/03/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 380,000 6,460,000,000
07/03/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
04/03/2011 17,000 0.50 ▲ 3.03 17,000 17,000 17,000 1,000 17,000,000
03/03/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
02/03/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
01/03/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
28/02/2011 16,500 0.60 ▲ 3.77 16,500 16,500 16,500 1,000 16,500,000
25/02/2011 15,900 1.40 ▲ 9.66 15,900 15,900 15,900 500 7,950,000
24/02/2011 14,500 -0.50 ▼ -3.33 14,500 14,500 14,500 1,000 14,500,000
23/02/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
22/02/2011 15,000 -1.00 ▼ -6.25 15,000 15,000 15,000 200 3,000,000
21/02/2011 16,000 -1.50 ▼ -8.57 16,000 16,000 16,000 2,000 32,000,000
18/02/2011 17,500 -0.50 ▼ -2.78 17,800 17,800 17,500 4,000 70,000,000
17/02/2011 18,000 1.50 ▲ 9.09 18,000 18,000 18,000 100 1,800,000
16/02/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
15/02/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
14/02/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
11/02/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
10/02/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
09/02/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
08/02/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
28/01/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
27/01/2011 16,500 0.50 ▲ 3.12 16,500 16,500 16,500 1,000 16,500,000
26/01/2011 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
25/01/2011 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
24/01/2011 16,000 0.30 ▲ 1.91 16,000 16,000 16,000 100 1,600,000
21/01/2011 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
20/01/2011 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
19/01/2011 15,700 -1.70 ▼ -9.77 15,700 15,700 15,700 200 3,140,000
18/01/2011 17,400 0.90 ▲ 5.45 17,400 17,400 17,400 0 0
17/01/2011 16,500 -1.80 ▼ -9.84 20,000 20,000 16,500 400 6,600,000
14/01/2011 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
13/01/2011 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
12/01/2011 18,300 -0.20 ▼ -1.08 18,300 18,300 18,300 0 0
11/01/2011 18,500 1.30 ▲ 7.56 15,500 18,500 15,500 4,200 77,700,000
10/01/2011 17,200 -0.30 ▼ -1.71 17,200 17,200 17,200 0 0
07/01/2011 17,500 -0.80 ▼ -4.37 16,500 17,500 16,500 1,400 24,500,000
06/01/2011 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
05/01/2011 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
04/01/2011 18,300 -2.00 ▼ -9.85 18,300 18,300 18,300 100 1,830,000
31/12/2010 20,300 1.10 ▲ 5.73 20,300 20,300 20,300 100 2,030,000
30/12/2010 19,200 1.50 ▲ 8.47 18,000 19,200 16,000 13,500 259,200,000
29/12/2010 17,700 1.60 ▲ 9.94 16,500 17,700 16,500 6,500 115,050,000
28/12/2010 16,100 -1.40 ▼ -8.00 16,100 16,100 16,100 100 1,610,000
27/12/2010 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
24/12/2010 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
23/12/2010 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
22/12/2010 17,500 -1.70 ▼ -8.85 17,500 17,500 17,500 1,000 17,500,000
21/12/2010 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
20/12/2010 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
17/12/2010 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
16/12/2010 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
15/12/2010 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
14/12/2010 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
13/12/2010 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
10/12/2010 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
09/12/2010 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
08/12/2010 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
07/12/2010 19,200 -2.10 ▼ -9.86 19,200 19,200 19,200 50,000 960,000,000
06/12/2010 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
03/12/2010 21,300 0.30 ▲ 1.43 21,300 21,300 21,300 0 0
02/12/2010 21,000 0.60 ▲ 2.94 21,500 21,500 21,000 4,000 84,000,000
01/12/2010 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
30/11/2010 20,400 -0.60 ▼ -2.86 20,400 20,400 20,400 0 0
29/11/2010 21,000 1.00 ▲ 5.00 20,000 21,000 20,000 6,000 126,000,000
26/11/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 6,000 120,000,000
25/11/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
24/11/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
23/11/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
22/11/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 10,500 210,000,000
19/11/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 16,000 320,000,000
18/11/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 400 8,000,000
17/11/2010 20,000 0.00 ■■ 0.00 19,500 20,000 19,500 3,000 60,000,000
16/11/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 6,500 130,000,000
15/11/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,000 20,000,000
12/11/2010 20,000 2.00 ▲ 11.11 20,000 20,000 19,900 3,700 74,000,000
11/11/2010 18,000 0.00 ■■ 0.00 20,000 20,000 18,000 10,000 180,000,000
10/11/2010 18,000 -2.00 ▼ -10.00 20,000 20,000 18,000 4,500 81,000,000
09/11/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 5,700 114,000,000
08/11/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 2,400 48,000,000
05/11/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 200 4,000,000
04/11/2010 20,000 0.00 ■■ 0.00 20,100 20,100 20,000 1,300 26,000,000
03/11/2010 20,000 0.00 ■■ 0.00 22,000 22,000 20,000 2,600 52,000,000
02/11/2010 20,000 0.00 ■■ 0.00 20,000 21,000 20,000 12,100 242,000,000
01/11/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
29/10/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
28/10/2010 20,000 -0.30 ▼ -1.48 20,000 20,000 20,000 200 4,000,000
27/10/2010 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
26/10/2010 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 500 10,150,000
25/10/2010 20,300 -0.70 ▼ -3.33 20,300 20,300 20,300 0 0
22/10/2010 21,000 1.80 ▲ 9.38 21,000 21,000 19,500 2,300 48,300,000
21/10/2010 19,200 -5.80 ▼ -23.20 19,200 19,200 19,200 0 0
20/10/2010 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
19/10/2010 25,000 -2.00 ▼ -7.41 25,000 25,000 25,000 25,000 625,000,000
18/10/2010 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
15/10/2010 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
14/10/2010 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
13/10/2010 27,000 -1.20 ▼ -4.26 27,000 27,000 27,000 3,000 81,000,000
12/10/2010 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
11/10/2010 28,200 1.20 ▲ 4.44 28,200 28,200 28,200 100 2,820,000
08/10/2010 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
07/10/2010 27,000 -0.80 ▼ -2.88 27,000 27,000 27,000 300 8,100,000
06/10/2010 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
05/10/2010 27,800 -0.20 ▼ -0.71 27,800 27,800 27,800 0 0
04/10/2010 28,000 -0.80 ▼ -2.78 26,500 28,000 26,500 1,200 33,600,000
01/10/2010 28,800 0.30 ▲ 1.05 28,600 30,500 28,600 3,000 86,400,000
30/09/2010 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 100 2,850,000
29/09/2010 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
28/09/2010 28,500 0.10 ▲ 0.35 28,500 28,500 28,500 100 2,850,000
27/09/2010 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
24/09/2010 28,400 -1.30 ▼ -4.38 28,400 28,400 28,400 0 0
23/09/2010 29,700 0.00 ■■ 0.00 27,000 29,700 27,000 200 5,940,000
22/09/2010 29,700 0.50 ▲ 1.71 29,700 29,700 29,700 0 0
21/09/2010 29,200 -1.60 ▼ -5.19 30,100 30,100 29,200 9,900 289,080,000
20/09/2010 30,800 -1.00 ▼ -3.14 30,800 30,800 30,800 100 3,080,000
17/09/2010 31,800 -3.50 ▼ -9.92 31,800 31,800 31,800 1,100 34,980,000
16/09/2010 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 0 0
15/09/2010 35,300 2.40 ▲ 7.29 35,300 35,300 35,300 0 0
14/09/2010 32,900 -3.60 ▼ -9.86 40,100 40,100 32,900 300 9,870,000
13/09/2010 36,500 2.40 ▲ 7.04 36,500 36,500 36,500 100 3,650,000
10/09/2010 34,100 3.10 ▲ 10.00 34,100 34,100 34,100 100 3,410,000
09/09/2010 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
08/09/2010 31,000 1.50 ▲ 5.08 31,000 31,000 31,000 100 3,100,000
07/09/2010 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 300 8,850,000
06/09/2010 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
01/09/2010 29,500 -2.50 ▼ -7.81 29,500 29,500 29,500 0 0
31/08/2010 32,000 2.70 ▲ 9.22 30,000 32,000 28,800 2,100 67,200,000
30/08/2010 29,300 2.60 ▲ 9.74 29,300 29,300 29,300 300 8,790,000
27/08/2010 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
26/08/2010 26,700 -1.30 ▼ -4.64 26,700 26,700 26,700 0 0
25/08/2010 28,000 0.30 ▲ 1.08 26,100 28,000 26,100 7,200 201,600,000
24/08/2010 27,700 -3.00 ▼ -9.77 30,200 30,200 27,700 2,000 55,400,000
23/08/2010 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 0 0
20/08/2010 30,700 0.00 ■■ 0.00 30,600 30,700 30,600 2,300 70,610,000
19/08/2010 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 200 6,140,000
18/08/2010 30,700 -3.40 ▼ -9.97 31,000 31,000 30,700 3,200 98,240,000
17/08/2010 34,100 0.00 ■■ 0.00 34,100 34,100 34,100 0 0
16/08/2010 34,100 0.00 ■■ 0.00 34,100 34,100 34,100 500 17,050,000
13/08/2010 34,100 3.10 ▲ 10.00 34,100 34,100 34,100 100 3,410,000
12/08/2010 31,000 -3.40 ▼ -9.88 31,000 31,000 31,000 100 3,100,000
11/08/2010 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 15,896 546,822,400
10/08/2010 34,400 4.70 ▲ 15.82 34,400 34,400 34,400 100 3,440,000
09/08/2010 29,700 -3.30 ▼ -10.00 32,000 32,000 29,700 3,600 106,920,000
06/08/2010 33,000 -1.00 ▼ -2.94 33,000 33,000 33,000 400 13,200,000
05/08/2010 34,000 -1.50 ▼ -4.23 34,000 35,300 34,000 50,600 1,720,400,000
04/08/2010 35,500 -3.00 ▼ -7.79 35,500 35,500 35,500 2,000 71,000,000
03/08/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
02/08/2010 38,500 -0.20 ▼ -0.52 38,500 38,500 38,500 1,000 38,500,000
30/07/2010 38,700 0.30 ▲ 0.78 38,700 38,700 38,700 100 3,870,000
29/07/2010 38,400 3.40 ▲ 9.71 32,400 38,400 32,400 200 7,680,000
28/07/2010 35,000 -0.70 ▼ -1.96 35,000 35,000 35,000 2,000 70,000,000
27/07/2010 35,700 -3.90 ▼ -9.85 36,000 36,000 35,700 3,000 107,100,000
26/07/2010 39,600 -0.90 ▼ -2.22 39,600 39,600 39,600 0 0
23/07/2010 40,500 -2.50 ▼ -5.81 42,000 42,000 39,000 5,100 206,550,000
22/07/2010 43,000 -3.80 ▼ -8.12 46,800 46,800 42,200 21,600 928,800,000
21/07/2010 46,800 4.20 ▲ 9.86 46,800 46,800 46,800 2,400 112,320,000
20/07/2010 42,600 3.80 ▲ 9.79 42,600 42,600 42,600 20,200 860,520,000
19/07/2010 38,800 3.50 ▲ 9.92 38,800 38,800 38,800 100 3,880,000
16/07/2010 35,300 3.20 ▲ 9.97 35,300 35,300 35,300 14,316 505,354,800
15/07/2010 32,100 2.90 ▲ 9.93 32,100 32,100 32,100 1,781 57,170,100
14/07/2010 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
13/07/2010 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
12/07/2010 29,200 2.60 ▲ 9.77 29,200 29,200 29,200 1,000 29,200,000
09/07/2010 26,600 2.40 ▲ 9.92 26,600 26,600 26,600 2,000 53,200,000
08/07/2010 24,200 2.20 ▲ 10.00 24,200 24,200 24,200 1,000 24,200,000
07/07/2010 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
06/07/2010 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
05/07/2010 22,000 2.00 ▲ 10.00 22,000 22,000 22,000 1,500 33,000,000
02/07/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
01/07/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
30/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
29/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
28/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
25/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
24/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
23/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
22/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
21/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
18/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
17/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
16/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
15/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
14/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
11/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
10/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
09/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
08/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 25,000 500,000,000
07/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
04/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
03/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
02/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
01/06/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
31/05/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
28/05/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
27/05/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
26/05/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
25/05/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,000 20,000,000
01/01/1970 6,010 0.00 ■■ 0.00 6,010 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