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 Dầu khí Sao Mai - Bến Đình
Sao Mai - Ben Dinh Petroleum Investment JSC
Mã CK:      PSB      5.60      ▲ +0.10 (+1.79%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Các dịch vụ hỗ trợ
Website: http://www.pvsb.com.vn
PSB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 5,600 0.10 ▲ 1.79 5,500 5,700 5,400 20,890 116,984,000
21/11/2024 5,600 -0.10 ▼ -1.79 5,700 5,600 5,400 11,020 61,712,000
20/11/2024 5,600 0.20 ▲ 3.57 5,400 6,200 5,400 21,250 119,000,000
19/11/2024 5,300 -0.10 ▼ -1.89 5,400 5,700 5,300 36,660 194,298,000
18/11/2024 5,400 -0.40 ▼ -7.41 5,800 5,800 5,300 79,140 427,356,000
15/11/2024 5,800 -0.50 ▼ -8.62 6,300 6,300 5,600 72,540 420,732,000
14/11/2024 6,100 -0.10 ▼ -1.64 6,200 7,100 6,000 163,960 1,000,156,000
13/11/2024 6,300 0.80 ▲ 12.70 5,500 6,300 5,500 161,210 1,015,623,000
12/11/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 10,400 57,200,000
11/11/2024 5,600 0.00 ■■ 0.00 5,600 5,700 5,400 11,120 62,272,000
08/11/2024 5,600 -0.30 ▼ -5.36 5,900 5,900 5,300 15,130 84,728,000
07/11/2024 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 7,690 45,371,000
06/11/2024 6,000 0.10 ▲ 1.67 5,900 6,100 5,800 19,000 114,000,000
05/11/2024 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 1,930 11,387,000
04/11/2024 5,900 -0.10 ▼ -1.69 6,000 6,000 5,900 1,950 11,505,000
01/11/2024 6,000 0.00 ■■ 0.00 6,000 6,200 5,800 21,510 129,060,000
31/10/2024 6,000 -0.10 ▼ -1.67 6,100 6,200 5,900 72,930 437,580,000
30/10/2024 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 34,320 212,784,000
29/10/2024 6,200 0.10 ▲ 1.61 6,100 6,200 6,100 25,520 158,224,000
28/10/2024 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 2,580 15,996,000
25/10/2024 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 2,160 13,392,000
24/10/2024 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 2,560 16,128,000
23/10/2024 6,400 0.10 ▲ 1.56 6,300 6,400 6,200 2,820 18,048,000
22/10/2024 6,400 0.00 ■■ 0.00 6,400 6,500 6,200 7,790 49,856,000
21/10/2024 6,400 -0.10 ▼ -1.56 6,500 6,400 6,300 1,630 10,432,000
18/10/2024 6,500 0.10 ▲ 1.54 6,400 6,600 6,400 21,030 136,695,000
17/10/2024 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 2,670 17,088,000
16/10/2024 6,500 0.20 ▲ 3.08 6,300 6,600 6,200 32,230 209,495,000
15/10/2024 6,400 0.10 ▲ 1.56 6,300 6,400 6,200 5,530 35,392,000
14/10/2024 6,400 0.10 ▲ 1.56 6,300 6,500 6,200 5,550 35,520,000
11/10/2024 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 5,150 32,960,000
10/10/2024 6,400 -0.10 ▼ -1.56 6,500 6,400 6,300 1,490 9,536,000
09/10/2024 6,400 0.00 ■■ 0.00 6,400 6,600 6,300 7,190 46,016,000
08/10/2024 6,300 0.00 ■■ 0.00 6,300 6,500 6,300 4,120 25,956,000
07/10/2024 6,400 0.10 ▲ 1.56 6,300 6,400 6,200 12,640 80,896,000
04/10/2024 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 5,640 35,532,000
03/10/2024 6,400 -0.10 ▼ -1.56 6,500 6,500 6,000 10,740 68,736,000
02/10/2024 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 3,260 21,190,000
01/10/2024 6,600 0.20 ▲ 3.03 6,400 6,800 6,200 17,540 115,764,000
30/09/2024 6,200 -0.30 ▼ -4.84 6,500 6,600 6,200 6,360 39,432,000
27/09/2024 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 13,900 91,740,000
26/09/2024 6,600 0.00 ■■ 0.00 6,600 6,800 6,500 13,120 86,592,000
25/09/2024 6,600 -0.10 ▼ -1.52 6,700 6,700 6,300 14,270 94,182,000
24/09/2024 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 9,750 66,300,000
23/09/2024 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 7,060 48,008,000
20/09/2024 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 7,820 53,176,000
19/09/2024 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 7,350 50,715,000
18/09/2024 7,000 0.20 ▲ 2.86 6,800 7,000 6,800 8,240 57,680,000
17/09/2024 6,800 0.10 ▲ 1.47 6,700 6,900 6,600 9,420 64,056,000
16/09/2024 6,700 -0.20 ▼ -2.99 6,900 6,900 6,600 4,770 31,959,000
13/09/2024 7,000 0.20 ▲ 2.86 6,800 7,000 6,600 10,350 72,450,000
12/09/2024 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 12,270 83,436,000
11/09/2024 6,800 -0.10 ▼ -1.47 6,900 6,900 6,600 27,140 184,552,000
10/09/2024 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 6,230 43,610,000
09/09/2024 7,100 -0.10 ▼ -1.41 7,200 7,300 7,000 3,970 28,187,000
06/09/2024 7,200 0.00 ■■ 0.00 7,200 7,400 7,000 6,410 46,152,000
05/09/2024 7,200 0.30 ▲ 4.17 6,900 7,500 6,800 20,560 148,032,000
04/09/2024 7,000 -0.10 ▼ -1.43 7,100 7,000 6,800 13,870 97,090,000
30/08/2024 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 13,590 96,489,000
29/08/2024 7,200 -0.80 ▼ -11.11 8,000 7,700 6,800 91,440 658,368,000
28/08/2024 7,600 0.00 ■■ 0.00 7,600 8,400 7,500 37,530 285,228,000
27/08/2024 7,700 -0.10 ▼ -1.30 7,800 7,900 7,500 38,730 298,221,000
26/08/2024 7,900 0.10 ▲ 1.27 7,800 8,200 7,700 21,090 166,611,000
23/08/2024 7,900 -0.40 ▼ -5.06 8,300 8,600 7,500 37,070 292,853,000
22/08/2024 8,000 -1.40 ▼ -17.50 9,400 9,700 8,000 135,870 1,086,960,000
21/08/2024 9,100 -0.80 ▼ -8.79 9,900 11,000 8,700 92,370 840,567,000
20/08/2024 9,700 0.90 ▲ 9.28 8,800 10,100 9,000 60,070 582,679,000
19/08/2024 9,000 1.10 ▲ 12.22 7,900 9,000 8,500 58,340 525,060,000
16/08/2024 8,400 0.00 ■■ 0.00 8,400 8,400 7,800 19,300 162,120,000
15/08/2024 8,400 0.00 ■■ 0.00 8,400 9,000 8,300 4,470 37,548,000
14/08/2024 8,500 0.10 ▲ 1.18 8,400 8,500 8,300 7,530 64,005,000
13/08/2024 8,500 0.20 ▲ 2.35 8,300 8,500 8,300 4,730 40,205,000
12/08/2024 8,400 0.10 ▲ 1.19 8,300 8,400 8,100 3,900 32,760,000
09/08/2024 8,400 -0.40 ▼ -4.76 8,800 8,800 8,200 40,710 341,964,000
08/08/2024 8,800 0.00 ■■ 0.00 8,800 9,100 8,700 6,870 60,456,000
07/08/2024 9,000 1.00 ▲ 11.11 8,000 9,100 8,200 28,480 256,320,000
06/08/2024 8,100 0.10 ▲ 1.23 8,000 8,100 8,000 4,830 39,123,000
05/08/2024 8,200 0.30 ▲ 3.66 7,900 8,200 7,700 38,330 314,306,000
02/08/2024 8,100 0.70 ▲ 8.64 7,400 8,100 7,700 10,670 86,427,000
01/08/2024 7,900 0.10 ▲ 1.27 7,800 8,000 7,000 44,250 349,575,000
31/07/2024 8,200 0.50 ▲ 6.10 7,700 8,200 7,500 20,140 165,148,000
30/07/2024 7,800 -0.20 ▼ -2.56 8,000 8,700 7,500 10,040 78,312,000
29/07/2024 8,000 -0.20 ▼ -2.50 8,200 8,900 7,600 7,290 58,320,000
26/07/2024 8,000 0.60 ▲ 7.50 7,400 8,500 7,800 13,240 105,920,000
25/07/2024 7,900 1.00 ▲ 12.66 6,900 7,900 7,000 35,840 283,136,000
24/07/2024 7,300 0.90 ▲ 12.33 6,400 7,300 6,600 15,210 111,033,000
23/07/2024 6,700 -0.30 ▼ -4.48 7,000 7,000 6,200 39,990 267,933,000
22/07/2024 7,400 0.00 ■■ 0.00 7,400 7,600 6,500 49,460 366,004,000
19/07/2024 7,600 0.10 ▲ 1.32 7,500 7,600 7,300 10,030 76,228,000
18/07/2024 7,600 0.20 ▲ 2.63 7,400 7,600 7,400 20,600 156,560,000
17/07/2024 7,700 -0.40 ▼ -5.19 8,100 8,100 7,000 54,010 415,877,000
16/07/2024 8,200 0.20 ▲ 2.44 8,000 8,300 8,000 17,160 140,712,000
15/07/2024 8,100 0.40 ▲ 4.94 7,700 8,400 7,900 41,280 334,368,000
12/07/2024 7,900 -0.20 ▼ -2.53 8,100 8,000 7,500 65,910 520,689,000
11/07/2024 8,000 -0.50 ▼ -6.25 8,500 8,600 7,800 36,920 295,360,000
10/07/2024 8,500 -0.20 ▼ -2.35 8,700 9,000 8,300 40,340 342,890,000
09/07/2024 8,900 0.00 ■■ 0.00 8,900 9,200 8,500 72,230 642,847,000
08/07/2024 8,800 -0.10 ▼ -1.14 8,900 9,400 8,400 57,800 508,640,000
05/07/2024 9,300 0.40 ▲ 4.30 8,900 9,300 8,600 31,870 296,391,000
04/07/2024 9,000 -1.00 ▼ -11.11 10,000 9,800 8,700 63,650 572,850,000
03/07/2024 9,400 -1.10 ▼ -11.70 10,500 12,000 9,400 57,460 540,124,000
02/07/2024 10,500 1.30 ▲ 12.38 9,200 10,500 9,600 87,400 917,700,000
01/07/2024 9,700 1.20 ▲ 12.37 8,500 9,700 8,000 60,160 583,552,000
28/06/2024 8,500 -0.20 ▼ -2.35 8,700 8,600 8,000 59,440 505,240,000
27/06/2024 8,800 0.20 ▲ 2.27 8,600 8,900 8,600 13,710 120,648,000
26/06/2024 8,700 0.00 ■■ 0.00 8,700 9,100 8,400 11,640 101,268,000
25/06/2024 8,700 -0.30 ▼ -3.45 9,000 9,400 8,400 24,980 217,326,000
24/06/2024 9,400 -0.10 ▼ -1.06 9,500 10,300 8,500 46,980 441,612,000
21/06/2024 9,400 -0.20 ▼ -2.13 9,600 10,700 8,800 47,720 448,568,000
20/06/2024 9,800 1.20 ▲ 12.24 8,600 9,800 9,000 53,320 522,536,000
19/06/2024 8,600 1.10 ▲ 12.79 7,500 8,600 8,000 76,640 659,104,000
18/06/2024 7,700 1.00 ▲ 12.99 6,700 7,700 6,900 27,910 214,907,000
17/06/2024 6,800 -0.40 ▼ -5.88 7,200 7,000 6,600 19,050 129,540,000
14/06/2024 7,000 -0.60 ▼ -8.57 7,600 7,800 6,900 12,160 85,120,000
13/06/2024 7,800 1.00 ▲ 12.82 6,800 7,800 6,800 46,170 360,126,000
12/06/2024 6,900 0.90 ▲ 13.04 6,000 6,900 6,200 19,360 133,584,000
11/06/2024 6,200 0.70 ▲ 11.29 5,500 6,300 5,800 18,390 114,018,000
10/06/2024 5,800 0.70 ▲ 12.07 5,100 5,800 5,200 23,410 135,778,000
07/06/2024 5,100 -0.10 ▼ -1.96 5,200 5,200 5,100 7,730 39,423,000
06/06/2024 5,300 0.10 ▲ 1.89 5,200 5,300 5,200 10,080 53,424,000
05/06/2024 5,300 0.10 ▲ 1.89 5,200 5,300 5,200 3,210 17,013,000
04/06/2024 5,300 0.10 ▲ 1.89 5,200 5,300 5,200 2,330 12,349,000
03/06/2024 5,300 0.10 ▲ 1.89 5,200 5,300 5,200 9,050 47,965,000
31/05/2024 5,300 0.20 ▲ 3.77 5,100 5,300 5,100 5,610 29,733,000
30/05/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 4,020 20,904,000
29/05/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 10,210 53,092,000
28/05/2024 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 9,260 49,078,000
27/05/2024 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 3,180 16,854,000
24/05/2024 5,200 -0.20 ▼ -3.85 5,400 5,500 5,200 9,460 49,192,000
23/05/2024 5,600 0.10 ▲ 1.79 5,500 5,600 5,200 10,480 58,688,000
22/05/2024 5,500 0.10 ▲ 1.82 5,400 5,600 5,300 12,940 71,170,000
21/05/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 17,730 97,515,000
20/05/2024 5,400 -0.10 ▼ -1.85 5,500 5,600 5,400 12,260 66,204,000
17/05/2024 5,500 -0.10 ▼ -1.82 5,600 5,600 5,400 20,040 110,220,000
16/05/2024 5,600 0.20 ▲ 3.57 5,400 5,700 5,500 25,940 145,264,000
15/05/2024 5,400 0.10 ▲ 1.85 5,300 5,500 5,200 49,880 269,352,000
14/05/2024 5,300 0.10 ▲ 1.89 5,200 5,500 5,200 36,030 190,959,000
13/05/2024 5,500 0.60 ▲ 10.91 4,900 5,500 5,000 17,980 98,890,000
10/05/2024 5,000 0.00 ■■ 0.00 5,000 5,300 4,800 68,520 342,600,000
09/05/2024 5,300 0.30 ▲ 5.66 5,000 5,700 5,000 75,190 398,507,000
08/05/2024 5,500 0.50 ▲ 9.09 5,000 5,500 5,000 17,630 96,965,000
07/05/2024 5,500 0.20 ▲ 3.64 5,300 5,500 5,000 16,110 88,605,000
06/05/2024 5,500 0.20 ▲ 3.64 5,300 5,500 5,200 270 1,485,000
03/05/2024 5,500 0.10 ▲ 1.82 5,400 5,500 5,100 1,740 9,570,000
02/05/2024 5,600 -0.30 ▼ -5.36 5,900 5,600 5,300 1,140 6,384,000
26/04/2024 6,000 0.50 ▲ 8.33 5,500 6,000 5,800 40 240,000
25/04/2024 5,800 0.00 ■■ 0.00 5,800 5,800 5,000 1,060 6,148,000
24/04/2024 5,800 0.20 ▲ 3.45 5,600 5,800 5,800 10 58,000
23/04/2024 5,800 0.30 ▲ 5.17 5,500 5,800 5,500 40 232,000
22/04/2024 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 60 330,000
19/04/2024 5,600 0.10 ▲ 1.79 5,500 5,600 5,200 430 2,408,000
17/04/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 10 55,000
16/04/2024 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 50 280,000
15/04/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 220 1,232,000
12/04/2024 5,800 0.30 ▲ 5.17 5,500 5,800 5,500 180 1,044,000
11/04/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,300 660 3,696,000
10/04/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 460 2,576,000
09/04/2024 5,600 0.30 ▲ 5.36 5,300 5,600 5,600 10 56,000
08/04/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,300 1,010 5,656,000
05/04/2024 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
04/04/2024 5,800 0.10 ▲ 1.72 5,700 5,800 5,400 650 3,770,000
03/04/2024 6,000 0.30 ▲ 5.00 5,700 6,000 5,600 530 3,180,000
02/04/2024 5,900 0.30 ▲ 5.08 5,600 5,900 5,500 3,860 22,774,000
01/04/2024 5,900 0.40 ▲ 6.78 5,500 5,900 5,400 350 2,065,000
29/03/2024 5,600 -0.50 ▼ -8.93 6,100 5,700 5,400 320 1,792,000
28/03/2024 6,100 0.40 ▲ 6.56 5,700 6,100 6,000 290 1,769,000
27/03/2024 5,800 -0.10 ▼ -1.72 5,900 5,800 5,500 280 1,624,000
26/03/2024 5,900 0.20 ▲ 3.39 5,700 5,900 5,700 550 3,245,000
25/03/2024 6,000 0.30 ▲ 5.00 5,700 6,000 5,100 2,160 12,960,000
22/03/2024 5,700 0.10 ▲ 1.75 5,600 5,700 5,600 750 4,275,000
21/03/2024 5,700 0.20 ▲ 3.51 5,500 5,700 5,500 30 171,000
20/03/2024 5,600 0.20 ▲ 3.57 5,400 5,600 5,500 100 560,000
19/03/2024 5,400 0.00 ■■ 0.00 5,400 0 0 0 0
18/03/2024 5,700 0.00 ■■ 0.00 5,700 5,700 5,200 480 2,736,000
15/03/2024 5,700 0.20 ▲ 3.51 5,500 5,700 5,500 420 2,394,000
14/03/2024 5,600 0.10 ▲ 1.79 5,500 5,600 5,400 900 5,040,000
13/03/2024 5,600 0.20 ▲ 3.57 5,400 5,700 5,400 960 5,376,000
12/03/2024 5,700 0.30 ▲ 5.26 5,400 5,800 4,900 2,410 13,737,000
11/03/2024 5,800 0.00 ■■ 0.00 5,800 5,800 5,000 1,290 7,482,000
08/03/2024 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
07/03/2024 5,800 0.10 ▲ 1.72 5,700 5,900 5,800 580 3,364,000
06/03/2024 5,700 -0.20 ▼ -3.51 5,900 5,900 5,700 3,080 17,556,000
05/03/2024 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 410 2,460,000
04/03/2024 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,030 6,180,000
01/03/2024 6,100 0.10 ▲ 1.64 6,000 6,100 5,900 990 6,039,000
29/02/2024 6,000 0.00 ■■ 0.00 6,000 6,200 5,800 2,390 14,340,000
28/02/2024 6,200 0.20 ▲ 3.23 6,000 6,200 6,000 510 3,162,000
27/02/2024 6,400 0.00 ■■ 0.00 6,400 6,400 5,900 1,180 7,552,000
26/02/2024 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
23/02/2024 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
22/02/2024 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
21/02/2024 6,500 0.20 ▲ 3.08 6,300 6,500 5,900 530 3,445,000
20/02/2024 6,300 0.10 ▲ 1.59 6,200 6,300 6,300 100 630,000
19/02/2024 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
16/02/2024 6,500 0.40 ▲ 6.15 6,100 6,500 6,100 10,300 66,950,000
15/02/2024 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 2,700 16,470,000
07/02/2024 6,200 0.10 ▲ 1.61 6,100 6,200 6,100 10,300 63,860,000
06/02/2024 6,200 0.10 ▲ 1.61 6,100 6,200 6,100 11,700 72,540,000
05/02/2024 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 400 2,440,000
02/02/2024 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 9,800 59,780,000
01/02/2024 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 300 1,830,000
31/01/2024 6,200 0.10 ▲ 1.61 6,100 6,200 6,000 19,100 118,420,000
30/01/2024 6,200 0.10 ▲ 1.61 6,100 0 0 0 0
29/01/2024 6,200 -0.10 ▼ -1.61 6,300 6,200 6,000 6,900 42,780,000
26/01/2024 6,400 0.40 ▲ 6.25 6,000 6,400 6,100 13,600 87,040,000
25/01/2024 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 400 2,400,000
24/01/2024 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 10,400 63,440,000
23/01/2024 6,100 0.30 ▲ 4.92 5,800 6,100 5,800 5,000 30,500,000
22/01/2024 6,300 -0.10 ▼ -1.59 6,400 6,300 5,700 2,900 18,270,000
19/01/2024 6,600 0.30 ▲ 4.55 6,300 6,600 6,200 5,300 34,980,000
18/01/2024 6,300 0.20 ▲ 3.17 6,100 6,800 6,100 7,900 49,770,000
17/01/2024 6,300 0.00 ■■ 0.00 6,300 6,300 5,900 18,600 117,180,000
16/01/2024 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
15/01/2024 6,400 0.40 ▲ 6.25 6,000 6,400 5,900 4,400 28,160,000
12/01/2024 6,100 0.10 ▲ 1.64 6,000 6,100 5,900 8,800 53,680,000
11/01/2024 6,000 0.10 ▲ 1.67 5,900 6,000 6,000 2,800 16,800,000
10/01/2024 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 2,100 12,810,000
09/01/2024 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
08/01/2024 6,200 0.10 ▲ 1.61 6,100 6,200 6,000 3,600 22,320,000
05/01/2024 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 6,600 40,260,000
04/01/2024 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 5,800 35,380,000
03/01/2024 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
02/01/2024 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
29/12/2023 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 12,800 78,080,000
28/12/2023 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 37,900 231,190,000
27/12/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
26/12/2023 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,200 7,200,000
25/12/2023 6,000 0.10 ▲ 1.67 5,900 6,000 6,000 100 600,000
22/12/2023 5,900 0.00 ■■ 0.00 5,900 6,000 5,700 14,700 86,730,000
21/12/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 4,200 24,780,000
20/12/2023 6,000 0.20 ▲ 3.33 5,800 6,000 5,700 4,900 29,400,000
19/12/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 2,000 12,000,000
18/12/2023 6,100 0.00 ■■ 0.00 6,100 6,100 5,700 3,200 19,520,000
15/12/2023 5,900 -0.20 ▼ -3.39 6,100 0 0 0 0
14/12/2023 5,900 0.00 ■■ 0.00 5,900 6,100 5,700 3,700 21,830,000
13/12/2023 6,000 0.50 ▲ 8.33 5,500 6,000 5,800 24,800 148,800,000
12/12/2023 5,900 0.10 ▲ 1.69 5,800 5,900 5,400 1,400 8,260,000
11/12/2023 5,900 0.10 ▲ 1.69 5,800 5,900 5,800 10,500 61,950,000
08/12/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 6,100 35,990,000
07/12/2023 6,100 0.00 ■■ 0.00 6,100 6,100 5,800 1,200 7,320,000
06/12/2023 6,100 0.20 ▲ 3.28 5,900 6,100 5,800 8,200 50,020,000
05/12/2023 6,000 0.10 ▲ 1.67 5,900 6,200 5,600 19,700 118,200,000
04/12/2023 6,000 0.40 ▲ 6.67 5,600 6,000 5,600 16,200 97,200,000
01/12/2023 5,900 0.10 ▲ 1.69 5,800 5,900 5,600 3,300 19,470,000
30/11/2023 5,900 0.10 ▲ 1.69 5,800 5,900 5,400 13,400 79,060,000
29/11/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,400 7,000 40,600,000
28/11/2023 5,900 0.10 ▲ 1.69 5,800 5,900 5,800 5,000 29,500,000
27/11/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
24/11/2023 5,900 0.00 ■■ 0.00 5,900 6,000 5,600 1,900 11,210,000
23/11/2023 5,900 0.00 ■■ 0.00 5,900 0 0 0 0
22/11/2023 5,900 0.20 ▲ 3.39 5,700 5,900 5,900 2,000 11,800,000
21/11/2023 5,900 0.30 ▲ 5.08 5,600 5,900 5,600 3,300 19,470,000
20/11/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 2,900 17,400,000
17/11/2023 6,100 0.00 ■■ 0.00 6,100 6,100 5,800 2,300 14,030,000
16/11/2023 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 200 1,220,000
15/11/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 4,500 27,000,000
14/11/2023 6,000 0.20 ▲ 3.33 5,800 6,000 5,800 2,200 13,200,000
13/11/2023 6,200 0.20 ▲ 3.23 6,000 6,200 5,700 37,300 231,260,000
10/11/2023 6,300 0.30 ▲ 4.76 6,000 6,300 5,800 15,600 98,280,000
09/11/2023 6,400 0.50 ▲ 7.81 5,900 6,400 5,800 6,300 40,320,000
08/11/2023 6,000 0.10 ▲ 1.67 5,900 6,000 5,900 6,400 38,400,000
07/11/2023 5,900 0.10 ▲ 1.69 5,800 5,900 5,900 100 590,000
06/11/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 200 1,160,000
03/11/2023 6,000 0.30 ▲ 5.00 5,700 6,000 5,700 300 1,800,000
02/11/2023 6,100 0.40 ▲ 6.56 5,700 0 0 0 0
01/11/2023 6,100 0.40 ▲ 6.56 5,700 6,100 5,300 9,500 57,950,000
31/10/2023 5,800 -0.10 ▼ -1.72 5,900 5,800 5,500 6,700 38,860,000
30/10/2023 6,100 0.10 ▲ 1.64 6,000 6,100 5,800 14,100 86,010,000
27/10/2023 6,200 0.20 ▲ 3.23 6,000 6,200 5,900 15,600 96,720,000
26/10/2023 6,200 -0.30 ▼ -4.84 6,500 6,300 5,900 31,400 194,680,000
25/10/2023 6,400 -0.10 ▼ -1.56 6,500 6,500 6,400 3,000 19,200,000
24/10/2023 6,500 0.20 ▲ 3.08 6,300 6,500 6,000 14,300 92,950,000
23/10/2023 6,600 0.10 ▲ 1.52 6,500 6,600 6,100 4,400 29,040,000
20/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
19/10/2023 6,700 0.70 ▲ 10.45 6,000 6,700 6,000 8,400 56,280,000
18/10/2023 6,200 -0.10 ▼ -1.61 6,300 6,300 6,000 6,800 42,160,000
17/10/2023 6,300 0.20 ▲ 3.17 6,100 6,300 5,800 7,800 49,140,000
16/10/2023 6,400 0.20 ▲ 3.13 6,200 6,400 5,800 6,400 40,960,000
13/10/2023 6,200 -0.20 ▼ -3.23 6,400 6,200 6,200 1,500 9,300,000
12/10/2023 6,400 0.20 ▲ 3.13 6,200 6,400 6,200 5,600 35,840,000
11/10/2023 6,300 0.00 ■■ 0.00 6,300 6,300 5,600 8,500 53,550,000
10/10/2023 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 60,400 368,440,000
09/10/2023 6,400 0.30 ▲ 4.69 6,100 6,400 6,000 11,300 72,320,000
06/10/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 200 1,220,000
05/10/2023 6,200 0.20 ▲ 3.23 6,000 6,200 6,000 2,600 16,120,000
04/10/2023 6,000 -0.10 ▼ -1.67 6,100 6,000 5,900 700 4,200,000
03/10/2023 6,100 0.10 ▲ 1.64 6,000 6,100 5,800 2,100 12,810,000
02/10/2023 6,400 0.20 ▲ 3.13 6,200 6,400 5,900 44,700 286,080,000
29/09/2023 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 3,100 19,530,000
28/09/2023 6,400 0.00 ■■ 0.00 6,400 6,400 5,600 8,600 55,040,000
27/09/2023 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 14,000 88,200,000
26/09/2023 6,300 -0.20 ▼ -3.17 6,500 6,400 6,300 1,400 8,820,000
21/09/2023 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 22,000 143,000,000
20/09/2023 6,500 0.20 ▲ 3.08 6,300 6,500 6,300 3,800 24,700,000
19/09/2023 6,200 -0.10 ▼ -1.61 6,300 6,300 6,200 600 3,720,000
18/09/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,200 9,700 63,050,000
15/09/2023 6,600 0.40 ▲ 6.06 6,200 6,700 6,200 13,900 91,740,000
14/09/2023 6,500 0.20 ▲ 3.08 6,300 6,500 6,100 9,000 58,500,000
13/09/2023 6,500 0.10 ▲ 1.54 6,400 6,500 6,000 16,800 109,200,000
12/09/2023 6,600 0.20 ▲ 3.03 6,400 6,600 6,300 12,100 79,860,000
11/09/2023 6,600 0.20 ▲ 3.03 6,400 6,600 6,400 1,100 7,260,000
08/09/2023 6,600 0.20 ▲ 3.03 6,400 6,800 6,000 6,200 40,920,000
07/09/2023 6,600 0.10 ▲ 1.52 6,500 6,600 6,400 19,400 128,040,000
06/09/2023 6,700 0.10 ▲ 1.49 6,600 6,700 6,000 5,000 33,500,000
31/08/2023 6,800 0.20 ▲ 2.94 6,600 6,800 6,500 54,400 369,920,000
30/08/2023 6,600 0.10 ▲ 1.52 6,500 6,600 6,600 1,500 9,900,000
29/08/2023 6,800 0.30 ▲ 4.41 6,500 6,800 6,500 6,200 42,160,000
28/08/2023 6,600 0.10 ▲ 1.52 6,500 6,700 6,500 9,900 65,340,000
25/08/2023 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 2,000 13,200,000
24/08/2023 6,700 0.20 ▲ 2.99 6,500 6,700 6,500 400 2,680,000
23/08/2023 6,400 0.10 ▲ 1.56 6,300 6,500 6,400 3,000 19,200,000
22/08/2023 6,300 -0.30 ▼ -4.76 6,600 6,300 6,200 2,700 17,010,000
21/08/2023 6,600 0.20 ▲ 3.03 6,400 6,700 6,400 28,300 186,780,000
18/08/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 14,900 96,850,000
17/08/2023 6,700 0.20 ▲ 2.99 6,500 6,700 6,500 18,700 125,290,000
16/08/2023 6,500 6.50 ▲ 100.00 0 6,500 6,500 100 650,000
15/08/2023 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 29,000 191,400,000
14/08/2023 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 14,100 93,060,000
11/08/2023 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 7,200 48,240,000
10/08/2023 6,800 0.30 ▲ 4.41 6,500 6,800 6,500 15,700 106,760,000
09/08/2023 6,700 0.20 ▲ 2.99 6,500 6,700 6,400 9,200 61,640,000
08/08/2023 6,700 0.20 ▲ 2.99 6,500 6,700 6,400 14,400 96,480,000
07/08/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 5,600 36,400,000
04/08/2023 6,500 -0.20 ▼ -3.08 6,700 6,500 6,500 2,500 16,250,000
03/08/2023 6,800 0.20 ▲ 2.94 6,600 6,800 6,600 16,100 109,480,000
02/08/2023 6,800 0.20 ▲ 2.94 6,600 6,800 6,600 14,000 95,200,000
01/08/2023 6,600 0.10 ▲ 1.52 6,500 6,700 6,500 16,800 110,880,000
31/07/2023 6,800 0.10 ▲ 1.47 6,700 6,800 6,400 31,000 210,800,000
28/07/2023 6,800 0.20 ▲ 2.94 6,600 6,800 6,400 23,300 158,440,000
27/07/2023 6,900 6.90 ▲ 100.00 0 6,900 6,400 35,000 241,500,000
26/07/2023 6,600 0.00 ■■ 0.00 6,600 6,600 6,300 1,300 8,580,000
25/07/2023 6,700 -0.10 ▼ -1.49 6,800 6,700 6,500 2,800 18,760,000
24/07/2023 6,900 0.10 ▲ 1.45 6,800 6,900 6,800 3,000 20,700,000
21/07/2023 7,000 0.20 ▲ 2.86 6,800 7,100 6,500 17,100 119,700,000
20/07/2023 6,800 0.30 ▲ 4.41 6,500 6,800 6,500 14,800 100,640,000
19/07/2023 6,800 0.20 ▲ 2.94 6,600 6,800 6,400 24,900 169,320,000
18/07/2023 6,800 0.40 ▲ 5.88 6,400 6,800 6,400 9,700 65,960,000
17/07/2023 6,800 0.30 ▲ 4.41 6,500 6,800 6,300 6,300 42,840,000
14/07/2023 6,700 0.40 ▲ 5.97 6,300 6,900 6,300 20,300 136,010,000
13/07/2023 6,800 0.20 ▲ 2.94 6,600 6,800 6,100 13,900 94,520,000
12/07/2023 6,800 0.10 ▲ 1.47 6,700 6,900 6,300 7,800 53,040,000
11/07/2023 7,000 0.50 ▲ 7.14 6,500 7,000 6,300 3,600 25,200,000
10/07/2023 6,700 0.10 ▲ 1.49 6,600 6,700 6,300 4,600 30,820,000
07/07/2023 6,700 0.20 ▲ 2.99 6,500 6,700 6,200 4,900 32,830,000
06/07/2023 6,800 0.10 ▲ 1.47 6,700 6,800 6,200 3,700 25,160,000
05/07/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
04/07/2023 6,700 -0.10 ▼ -1.49 6,800 6,700 6,700 100 670,000
03/07/2023 6,900 0.10 ▲ 1.45 6,800 0 0 0 0
30/06/2023 6,900 0.50 ▲ 7.25 6,400 6,900 6,300 6,100 42,090,000
29/06/2023 7,000 0.60 ▲ 8.57 6,400 7,000 6,400 1,900 13,300,000
28/06/2023 6,800 0.00 ■■ 0.00 6,800 7,300 6,200 20,800 141,440,000
27/06/2023 6,800 0.50 ▲ 7.35 6,300 6,800 6,800 3,000 20,400,000
26/06/2023 6,800 0.10 ▲ 1.47 6,700 6,800 6,000 15,400 104,720,000
23/06/2023 6,900 0.50 ▲ 7.25 6,400 7,000 6,300 2,300 15,870,000
22/06/2023 6,900 0.70 ▲ 10.14 6,200 6,900 6,200 38,100 262,890,000
21/06/2023 6,900 6.90 ▲ 100.00 0 6,900 6,100 8,700 60,030,000
20/06/2023 7,400 0.40 ▲ 5.41 7,000 0 0 0 0
19/06/2023 7,400 0.70 ▲ 9.46 6,700 7,400 7,000 1,900 14,060,000
16/06/2023 7,400 0.50 ▲ 6.76 6,900 7,400 6,200 18,600 137,640,000
15/06/2023 7,400 -0.10 ▼ -1.35 7,500 8,100 6,400 3,500 25,900,000
14/06/2023 7,300 0.00 ■■ 0.00 7,300 8,000 7,100 2,300 16,790,000
13/06/2023 7,800 0.70 ▲ 8.97 7,100 8,100 6,300 6,300 49,140,000
12/06/2023 7,000 0.40 ▲ 5.71 6,600 7,300 6,600 10,000 70,000,000
09/06/2023 7,000 0.80 ▲ 11.43 6,200 7,000 5,800 12,100 84,700,000
08/06/2023 6,800 0.00 ■■ 0.00 6,800 6,900 6,000 1,100 7,480,000
07/06/2023 7,100 0.30 ▲ 4.23 6,800 7,100 6,800 1,200 8,520,000
06/06/2023 6,800 0.40 ▲ 5.88 6,400 7,200 6,000 4,500 30,600,000
05/06/2023 6,600 0.40 ▲ 6.06 6,200 6,600 5,900 7,900 52,140,000
02/06/2023 6,900 0.80 ▲ 11.59 6,100 6,900 5,800 4,700 32,430,000
01/06/2023 6,300 0.40 ▲ 6.35 5,900 6,500 5,600 17,500 110,250,000
31/05/2023 5,900 0.10 ▲ 1.69 5,800 5,900 5,900 100 590,000
30/05/2023 5,900 0.20 ▲ 3.39 5,700 5,900 5,400 8,600 50,740,000
29/05/2023 5,900 0.20 ▲ 3.39 5,700 5,900 5,300 7,100 41,890,000
26/05/2023 5,800 0.10 ▲ 1.72 5,700 5,800 5,500 9,400 54,520,000
25/05/2023 5,800 0.10 ▲ 1.72 5,700 5,800 5,700 10,300 59,740,000
24/05/2023 5,700 5.70 ▲ 100.00 0 5,700 5,300 24,300 138,510,000
23/05/2023 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 11,000 62,700,000
22/05/2023 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 19,000 108,300,000
19/05/2023 5,700 0.10 ▲ 1.75 5,600 5,700 5,700 100 570,000
18/05/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,100 6,100 35,380,000
17/05/2023 5,800 0.20 ▲ 3.45 5,600 5,800 5,600 400 2,320,000
16/05/2023 5,700 0.10 ▲ 1.75 5,600 5,700 5,200 13,800 78,660,000
15/05/2023 5,600 0.40 ▲ 7.14 5,200 5,800 5,600 1,300 7,280,000
12/05/2023 6,000 6.00 ▲ 100.00 0 6,000 5,100 12,800 76,800,000
11/05/2023 6,200 0.40 ▲ 6.45 5,800 6,200 5,300 7,800 48,360,000
10/05/2023 6,000 0.30 ▲ 5.00 5,700 6,000 5,700 1,100 6,600,000
09/05/2023 6,000 0.40 ▲ 6.67 5,600 6,000 5,200 2,000 12,000,000
08/05/2023 6,000 0.20 ▲ 3.33 5,800 6,000 5,000 4,000 24,000,000
05/05/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
04/05/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
28/04/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
27/04/2023 5,800 0.60 ▲ 10.34 5,200 5,800 5,800 100 580,000
26/04/2023 5,800 0.30 ▲ 5.17 5,500 5,800 5,100 2,800 16,240,000
25/04/2023 5,600 0.10 ▲ 1.79 5,500 6,000 5,500 5,400 30,240,000
24/04/2023 5,500 0.20 ▲ 3.64 5,300 5,500 5,400 600 3,300,000
21/04/2023 5,300 -0.50 ▼ -9.43 5,800 5,300 5,300 100 530,000
20/04/2023 6,000 0.10 ▲ 1.67 5,900 6,000 5,400 300 1,800,000
19/04/2023 5,900 0.70 ▲ 11.86 5,200 5,900 5,900 100 590,000
18/04/2023 5,200 -0.60 ▼ -11.54 5,800 5,200 5,200 100 520,000
17/04/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,000 5,800,000
14/04/2023 5,800 -0.20 ▼ -3.45 6,000 5,800 5,800 100 580,000
13/04/2023 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 12,000 72,000,000
12/04/2023 6,000 0.30 ▲ 5.00 5,700 6,000 5,900 5,300 31,800,000
11/04/2023 6,100 0.20 ▲ 3.28 5,900 6,100 5,700 8,400 51,240,000
10/04/2023 6,100 0.30 ▲ 4.92 5,800 6,100 5,800 16,100 98,210,000
07/04/2023 5,800 0.30 ▲ 5.17 5,500 6,200 5,500 29,000 168,200,000
06/04/2023 5,700 0.40 ▲ 7.02 5,300 5,800 5,400 21,300 121,410,000
05/04/2023 5,000 -0.10 ▼ -2.00 5,100 5,500 5,000 41,900 209,500,000
04/04/2023 5,200 -0.10 ▼ -1.92 5,300 5,200 5,100 422,100 2,194,920,000
03/04/2023 5,300 0.10 ▲ 1.89 5,200 5,600 5,300 4,498,000 23,839,400,000
31/03/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 1,000 5,400,000
30/03/2023 5,300 -0.10 ▼ -1.89 5,400 5,500 5,300 9,000 47,700,000
29/03/2023 5,400 0.00 ■■ 0.00 5,400 5,500 5,100 94,000 507,600,000
28/03/2023 5,500 0.30 ▲ 5.45 5,200 5,500 5,400 800 4,400,000
27/03/2023 5,200 0.00 ■■ 0.00 5,200 0 0 0 0
24/03/2023 5,500 0.30 ▲ 5.45 5,200 5,500 4,700 13,300 73,150,000
23/03/2023 5,200 -0.20 ▼ -3.85 5,400 5,200 5,200 2,100 10,920,000
22/03/2023 5,300 0.30 ▲ 5.66 5,000 5,600 5,300 10,300 54,590,000
21/03/2023 5,000 0.00 ■■ 0.00 5,000 5,100 4,600 22,500 112,500,000
20/03/2023 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 14,400 72,000,000
17/03/2023 5,100 0.60 ▲ 11.76 4,500 5,100 4,900 18,400 93,840,000
16/03/2023 5,200 0.10 ▲ 1.92 5,100 5,200 4,500 6,525,500 33,932,600,000
15/03/2023 5,200 0.30 ▲ 5.77 4,900 5,300 4,900 38,900 202,280,000
14/03/2023 4,900 -0.40 ▼ -8.16 5,300 5,000 4,900 2,800 13,720,000
13/03/2023 5,400 0.20 ▲ 3.70 5,200 5,500 4,800 7,600 41,040,000
10/03/2023 5,600 0.60 ▲ 10.71 5,000 5,600 5,000 122,300 684,880,000
09/03/2023 5,300 0.30 ▲ 5.66 5,000 5,300 4,800 22,000 116,600,000
08/03/2023 5,300 0.00 ■■ 0.00 5,300 5,300 4,700 6,900 36,570,000
07/03/2023 5,200 -0.30 ▼ -5.77 5,500 5,400 5,200 300 1,560,000
06/03/2023 5,600 0.30 ▲ 5.36 5,300 5,600 4,700 6,200 34,720,000
03/03/2023 5,500 0.40 ▲ 7.27 5,100 5,500 4,700 17,000 93,500,000
02/03/2023 5,600 0.50 ▲ 8.93 5,100 5,600 4,500 23,200 129,920,000
01/03/2023 5,100 -0.60 ▼ -11.76 5,700 5,100 5,100 3,300 16,830,000
28/02/2023 5,700 -0.10 ▼ -1.75 5,800 5,700 5,700 500 2,850,000
27/02/2023 5,800 0.40 ▲ 6.90 5,400 5,800 5,800 5,000 29,000,000
24/02/2023 6,200 -0.10 ▼ -1.61 6,300 6,200 5,400 12,300 76,260,000
23/02/2023 6,300 0.50 ▲ 7.94 5,800 6,300 6,100 5,000 31,500,000
22/02/2023 6,100 -0.50 ▼ -8.20 6,600 6,100 5,700 56,700 345,870,000
21/02/2023 6,600 0.50 ▲ 7.58 6,100 6,600 6,600 100 660,000
20/02/2023 6,100 0.70 ▲ 11.48 5,400 6,100 5,600 6,500 39,650,000
17/02/2023 5,800 -0.20 ▼ -3.45 6,000 6,800 5,100 46,100 267,380,000
16/02/2023 6,200 0.20 ▲ 3.23 6,000 0 0 0 0
15/02/2023 6,200 0.30 ▲ 4.84 5,900 6,200 5,200 25,300 156,860,000
14/02/2023 5,400 0.10 ▲ 1.85 5,300 5,900 5,400 3,900 21,060,000
13/02/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,200 8,600 50,740,000
10/02/2023 5,900 -0.20 ▼ -3.39 6,100 5,900 5,900 500 2,950,000
09/02/2023 6,300 -0.10 ▼ -1.59 6,400 7,000 5,900 13,300 83,790,000
08/02/2023 6,400 -0.10 ▼ -1.56 6,500 6,400 6,400 13,000 83,200,000
07/02/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
06/02/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
03/02/2023 6,500 0.00 ■■ 0.00 6,500 7,000 5,600 4,500 29,250,000
02/02/2023 6,500 0.20 ▲ 3.08 6,300 6,500 6,500 200 1,300,000
01/02/2023 6,300 -0.70 ▼ -11.11 7,000 6,800 6,100 3,000 18,900,000
31/01/2023 7,000 0.90 ▲ 12.86 6,100 7,000 7,000 100 700,000
30/01/2023 6,200 0.10 ▲ 1.61 6,100 0 0 0 0
27/01/2023 6,200 0.70 ▲ 11.29 5,500 6,200 5,500 1,000 6,200,000
19/01/2023 5,400 -0.60 ▼ -11.11 6,000 5,500 5,400 1,300 7,020,000
18/01/2023 6,000 0.50 ▲ 8.33 5,500 6,000 6,000 100 600,000
17/01/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,100 3,900 23,010,000
16/01/2023 6,000 0.40 ▲ 6.67 5,600 6,000 5,500 2,400 14,400,000
13/01/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
12/01/2023 5,600 0.20 ▲ 3.57 5,400 5,600 5,400 6,300 35,280,000
11/01/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,000 600 3,360,000
10/01/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 3,000 16,800,000
09/01/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
06/01/2023 5,600 -0.10 ▼ -1.79 5,700 5,600 5,600 200 1,120,000
05/01/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
04/01/2023 5,700 0.60 ▲ 10.53 5,100 5,700 5,700 100 570,000
03/01/2023 5,700 -0.20 ▼ -3.51 5,900 5,700 5,100 24,400 139,080,000
30/12/2022 5,900 0.60 ▲ 10.17 5,300 5,900 5,900 800 4,720,000
29/12/2022 5,600 -0.20 ▼ -3.57 5,800 5,800 5,100 4,000 22,400,000
28/12/2022 5,800 0.20 ▲ 3.45 5,600 5,800 5,800 300 1,740,000
27/12/2022 5,600 -0.10 ▼ -1.79 5,700 5,600 5,600 1,000 5,600,000
26/12/2022 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
23/12/2022 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
22/12/2022 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
21/12/2022 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
20/12/2022 5,700 0.30 ▲ 5.26 5,400 5,700 5,700 2,500 14,250,000
19/12/2022 5,800 0.40 ▲ 6.90 5,400 5,800 5,400 6,700 38,860,000
15/12/2022 5,500 0.10 ▲ 1.82 5,400 5,500 5,300 55,200 303,600,000
14/12/2022 5,500 0.10 ▲ 1.82 5,400 5,500 5,200 8,200 45,100,000
13/12/2022 5,400 0.00 ■■ 0.00 5,400 0 0 0 0
12/12/2022 5,300 0.00 ■■ 0.00 5,300 5,700 5,300 2,400 12,720,000
09/12/2022 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 1,700 9,180,000
08/12/2022 5,500 -0.60 ▼ -10.91 6,100 5,500 5,300 2,000 11,000,000
07/12/2022 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
06/12/2022 6,000 0.00 ■■ 0.00 6,000 6,200 5,600 3,500 21,000,000
05/12/2022 6,200 0.20 ▲ 3.23 6,000 6,300 5,100 9,400 58,280,000
02/12/2022 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 5,900 35,990,000
01/12/2022 6,100 -0.10 ▼ -1.64 6,200 6,100 5,400 15,100 92,110,000
30/11/2022 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
29/11/2022 6,200 0.70 ▲ 11.29 5,500 6,200 6,200 4,000 24,800,000
28/11/2022 5,800 0.50 ▲ 8.62 5,300 5,800 5,200 5,300 30,740,000
25/11/2022 5,600 -0.50 ▼ -8.93 6,100 5,600 5,200 4,200 23,520,000
24/11/2022 6,100 0.70 ▲ 11.48 5,400 6,100 6,100 400 2,440,000
23/11/2022 5,700 0.50 ▲ 8.77 5,200 5,700 5,200 8,300 47,310,000
22/11/2022 4,700 -0.40 ▼ -8.51 5,100 5,300 4,700 1,100 5,170,000
21/11/2022 5,100 0.10 ▲ 1.96 5,000 5,100 5,100 1,000 5,100,000
18/11/2022 5,300 0.50 ▲ 9.43 4,800 0 0 0 0
17/11/2022 5,300 0.50 ▲ 9.43 4,800 5,300 4,800 7,900 41,870,000
16/11/2022 4,800 0.40 ▲ 8.33 4,400 4,900 3,900 4,100 19,680,000
15/11/2022 5,000 0.10 ▲ 2.00 4,900 5,200 4,300 4,300 21,500,000
14/11/2022 5,200 0.40 ▲ 7.69 4,800 5,200 4,100 4,700 24,440,000
11/11/2022 5,600 0.60 ▲ 10.71 5,000 5,600 4,500 1,800 10,080,000
10/11/2022 6,100 0.40 ▲ 6.56 5,700 6,100 5,000 13,400 81,740,000
09/11/2022 5,600 -0.40 ▼ -7.14 6,000 5,700 5,600 1,300 7,280,000
08/11/2022 6,300 -0.50 ▼ -7.94 6,800 6,400 5,800 4,400 27,720,000
07/11/2022 6,400 -0.10 ▼ -1.56 6,500 6,800 6,400 1,600 10,240,000
04/11/2022 6,500 0.40 ▲ 6.15 6,100 6,500 6,500 100 650,000
03/11/2022 6,500 0.40 ▲ 6.15 6,100 6,500 6,100 12,200 79,300,000
02/11/2022 6,700 0.40 ▲ 5.97 6,300 6,700 6,000 5,500 36,850,000
01/11/2022 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
31/10/2022 6,900 0.30 ▲ 4.35 6,600 6,900 5,900 6,200 42,780,000
28/10/2022 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
27/10/2022 6,800 0.10 ▲ 1.47 6,700 6,800 6,500 7,300 49,640,000
26/10/2022 6,700 0.20 ▲ 2.99 6,500 6,800 6,600 300 2,010,000
25/10/2022 6,500 -0.30 ▼ -4.62 6,800 6,500 6,500 500 3,250,000
24/10/2022 6,800 0.40 ▲ 5.88 6,400 6,800 6,800 400 2,720,000
21/10/2022 7,000 0.00 ■■ 0.00 7,000 7,000 6,400 1,600 11,200,000
20/10/2022 6,900 0.10 ▲ 1.45 6,800 7,200 6,700 500 3,450,000
19/10/2022 7,000 0.00 ■■ 0.00 7,000 7,000 6,500 2,700 18,900,000
18/10/2022 7,000 0.10 ▲ 1.43 6,900 7,500 6,400 300 2,100,000
17/10/2022 7,100 0.10 ▲ 1.41 7,000 7,400 6,000 6,600 46,860,000
14/10/2022 7,000 -0.50 ▼ -7.14 7,500 7,700 7,000 3,000 21,000,000
13/10/2022 7,700 0.40 ▲ 5.19 7,300 8,100 6,500 3,500 26,950,000
12/10/2022 7,700 -0.40 ▼ -5.19 8,100 7,700 6,900 4,100 31,570,000
11/10/2022 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
07/10/2022 8,200 0.90 ▲ 10.98 7,300 8,200 7,300 4,400 36,080,000
06/10/2022 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
05/10/2022 7,200 -0.10 ▼ -1.39 7,300 7,400 6,700 2,500 18,000,000
04/10/2022 7,400 0.50 ▲ 6.76 6,900 7,800 6,900 3,300 24,420,000
03/10/2022 7,200 0.00 ■■ 0.00 7,200 7,200 6,500 200 1,440,000
30/09/2022 7,400 0.10 ▲ 1.35 7,300 7,400 6,500 4,900 36,260,000
29/09/2022 7,500 0.20 ▲ 2.67 7,300 7,500 6,900 3,400 25,500,000
28/09/2022 7,300 -0.20 ▼ -2.74 7,500 7,300 7,300 200 1,460,000
27/09/2022 7,600 -0.10 ▼ -1.32 7,700 7,600 7,400 3,000 22,800,000
26/09/2022 7,400 -0.30 ▼ -4.05 7,700 0 0 0 0
23/09/2022 7,400 0.00 ■■ 0.00 7,400 7,800 7,400 2,800 20,720,000
22/09/2022 7,800 0.50 ▲ 6.41 7,300 7,800 7,000 9,400 73,320,000
21/09/2022 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 6,200 45,260,000
20/09/2022 7,300 -0.20 ▼ -2.74 7,500 7,300 7,300 100 730,000
19/09/2022 7,500 -0.10 ▼ -1.33 7,600 7,500 7,500 100 750,000
16/09/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
15/09/2022 7,600 0.20 ▲ 2.63 7,400 7,600 7,500 2,000 15,200,000
14/09/2022 7,500 0.00 ■■ 0.00 7,500 7,500 7,200 6,900 51,750,000
13/09/2022 7,500 0.00 ■■ 0.00 7,500 7,500 7,100 17,800 133,500,000
12/09/2022 7,100 -0.40 ▼ -5.63 7,500 7,800 7,100 3,800 26,980,000
09/09/2022 7,500 0.10 ▲ 1.33 7,400 7,500 7,400 10,400 78,000,000
08/09/2022 7,700 -0.10 ▼ -1.30 7,800 7,700 7,000 9,700 74,690,000
07/09/2022 7,700 -0.20 ▼ -2.60 7,900 7,800 7,700 300 2,310,000
06/09/2022 8,000 0.60 ▲ 7.50 7,400 8,000 7,400 4,000 32,000,000
05/09/2022 7,700 0.30 ▲ 3.90 7,400 7,700 7,000 14,800 113,960,000
31/08/2022 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 1,400 10,640,000
30/08/2022 7,700 0.10 ▲ 1.30 7,600 7,700 7,200 9,800 75,460,000
29/08/2022 7,800 -0.10 ▼ -1.28 7,900 7,800 6,900 3,500 27,300,000
26/08/2022 7,900 0.30 ▲ 3.80 7,600 8,000 7,200 5,900 46,610,000
25/08/2022 7,800 0.40 ▲ 5.13 7,400 7,800 7,400 17,300 134,940,000
24/08/2022 7,500 0.10 ▲ 1.33 7,400 7,500 7,300 11,700 87,750,000
23/08/2022 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 500 3,700,000
22/08/2022 7,400 0.00 ■■ 0.00 7,400 7,600 7,200 6,700 49,580,000
19/08/2022 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,200 8,880,000
18/08/2022 7,600 0.20 ▲ 2.63 7,400 7,600 7,400 1,200 9,120,000
17/08/2022 7,700 -0.30 ▼ -3.90 8,000 7,700 7,200 14,300 110,110,000
16/08/2022 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
15/08/2022 8,100 0.30 ▲ 3.70 7,800 8,300 7,800 900 7,290,000
12/08/2022 7,800 0.20 ▲ 2.56 7,600 7,800 7,800 4,000 31,200,000
11/08/2022 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 6,200 47,740,000
10/08/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 9,700 75,660,000
09/08/2022 7,900 0.10 ▲ 1.27 7,800 0 0 0 0
08/08/2022 7,900 0.10 ▲ 1.27 7,800 7,900 7,800 6,500 51,350,000
05/08/2022 7,800 0.20 ▲ 2.56 7,600 7,800 7,800 7,500 58,500,000
04/08/2022 8,000 0.20 ▲ 2.50 7,800 8,000 7,500 7,100 56,800,000
03/08/2022 8,000 0.10 ▲ 1.25 7,900 8,300 7,300 8,100 64,800,000
02/08/2022 7,700 0.20 ▲ 2.60 7,500 8,600 7,000 5,700 43,890,000
01/08/2022 7,700 0.60 ▲ 7.79 7,100 7,800 7,100 15,100 116,270,000
29/07/2022 7,100 0.10 ▲ 1.41 7,000 7,100 7,000 10,500 74,550,000
28/07/2022 7,200 0.10 ▲ 1.39 7,100 7,200 7,000 25,400 182,880,000
27/07/2022 7,100 0.40 ▲ 5.63 6,700 7,100 7,100 3,400 24,140,000
26/07/2022 7,100 0.00 ■■ 0.00 7,100 7,100 6,300 1,600 11,360,000
25/07/2022 7,300 0.20 ▲ 2.74 7,100 7,300 7,000 12,900 94,170,000
22/07/2022 7,200 0.10 ▲ 1.39 7,100 7,200 7,000 6,200 44,640,000
21/07/2022 7,100 0.00 ■■ 0.00 7,100 7,300 7,000 5,400 38,340,000
20/07/2022 7,200 0.20 ▲ 2.78 7,000 7,200 7,000 2,900 20,880,000
19/07/2022 7,400 0.10 ▲ 1.35 7,300 7,400 7,000 900 6,660,000
18/07/2022 7,400 0.20 ▲ 2.70 7,200 7,400 7,100 5,400 39,960,000
15/07/2022 7,300 0.10 ▲ 1.37 7,200 7,400 7,000 7,100 51,830,000
14/07/2022 7,400 0.00 ■■ 0.00 7,400 7,500 7,000 30,300 224,220,000
13/07/2022 7,500 0.20 ▲ 2.67 7,300 7,500 7,300 3,200 24,000,000
12/07/2022 7,400 0.00 ■■ 0.00 7,400 7,600 6,900 4,100 30,340,000
11/07/2022 7,400 0.00 ■■ 0.00 7,400 0 0 0 0
08/07/2022 7,800 0.70 ▲ 8.97 7,100 7,800 7,000 16,800 131,040,000
07/07/2022 7,300 0.10 ▲ 1.37 7,200 7,300 7,000 5,700 41,610,000
06/07/2022 7,400 0.00 ■■ 0.00 7,400 7,400 6,800 5,500 40,700,000
05/07/2022 7,400 0.20 ▲ 2.70 7,200 7,500 7,000 4,900 36,260,000
04/07/2022 7,600 0.00 ■■ 0.00 7,600 7,600 7,000 300 2,280,000
01/07/2022 7,900 0.10 ▲ 1.27 7,800 7,900 7,000 5,000 39,500,000
30/06/2022 7,900 0.10 ▲ 1.27 7,800 0 0 0 0
29/06/2022 7,900 0.10 ▲ 1.27 7,800 0 0 0 0
28/06/2022 7,900 0.10 ▲ 1.27 7,800 0 0 0 0
27/06/2022 7,900 0.40 ▲ 5.06 7,500 7,900 7,500 7,500 59,250,000
24/06/2022 7,600 0.00 ■■ 0.00 7,600 7,600 7,000 8,700 66,120,000
23/06/2022 7,600 0.00 ■■ 0.00 7,600 7,600 7,300 16,000 121,600,000
22/06/2022 7,600 0.20 ▲ 2.63 7,400 7,800 7,300 2,100 15,960,000
21/06/2022 7,600 0.00 ■■ 0.00 7,600 7,600 6,800 400 3,040,000
20/06/2022 7,600 0.20 ▲ 2.63 7,400 7,600 7,200 5,800 44,080,000
17/06/2022 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 600 4,500,000
16/06/2022 7,700 0.00 ■■ 0.00 7,700 7,700 6,800 2,600 20,020,000
15/06/2022 7,700 -0.20 ▼ -2.60 7,900 7,700 7,700 100 770,000
14/06/2022 7,800 0.20 ▲ 2.56 7,600 8,000 7,800 2,800 21,840,000
13/06/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 8,800 68,640,000
10/06/2022 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 7,100 56,090,000
09/06/2022 8,000 0.10 ▲ 1.25 7,900 8,300 7,700 9,900 79,200,000
08/06/2022 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 200 1,580,000
07/06/2022 8,000 0.10 ▲ 1.25 7,900 8,100 7,500 4,800 38,400,000
06/06/2022 8,000 0.10 ▲ 1.25 7,900 8,300 7,600 9,400 75,200,000
03/06/2022 7,900 -0.20 ▼ -2.53 8,100 8,000 7,900 3,200 25,280,000
02/06/2022 8,100 -0.20 ▼ -2.47 8,300 8,300 7,900 6,400 51,840,000
01/06/2022 8,000 0.20 ▲ 2.50 7,800 8,300 8,000 1,700 13,600,000
31/05/2022 8,000 0.10 ▲ 1.25 7,900 8,000 7,700 3,100 24,800,000
30/05/2022 8,000 0.10 ▲ 1.25 7,900 8,700 7,100 53,800 430,400,000
27/05/2022 7,900 0.10 ▲ 1.27 7,800 7,900 7,800 3,600 28,440,000
26/05/2022 7,900 0.10 ▲ 1.27 7,800 8,000 7,800 1,800 14,220,000
25/05/2022 8,100 0.00 ■■ 0.00 8,100 8,500 7,500 16,700 135,270,000
24/05/2022 7,900 0.20 ▲ 2.53 7,700 8,400 7,900 4,000 31,600,000
23/05/2022 8,000 0.00 ■■ 0.00 8,000 8,000 7,400 4,500 36,000,000
20/05/2022 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 4,300 34,400,000
19/05/2022 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 10,800 87,480,000
18/05/2022 8,000 -0.20 ▼ -2.50 8,200 8,200 7,600 26,900 215,200,000
17/05/2022 8,100 -0.10 ▼ -1.23 8,200 8,800 8,000 7,800 63,180,000
16/05/2022 7,900 -0.60 ▼ -7.59 8,500 8,500 7,900 4,200 33,180,000
13/05/2022 7,900 0.10 ▲ 1.27 7,800 8,600 7,900 6,600 52,140,000
12/05/2022 7,900 0.00 ■■ 0.00 7,900 8,000 7,500 24,200 191,180,000
11/05/2022 8,400 0.60 ▲ 7.14 7,800 8,400 7,400 9,700 81,480,000
10/05/2022 7,900 0.50 ▲ 6.33 7,400 7,900 7,800 3,300 26,070,000
09/05/2022 7,900 0.00 ■■ 0.00 7,900 7,900 6,800 8,500 67,150,000
29/04/2022 8,500 0.00 ■■ 0.00 8,500 8,500 7,700 7,900 67,150,000
28/04/2022 8,600 0.60 ▲ 6.98 8,000 8,600 8,300 6,000 51,600,000
27/04/2022 8,600 0.00 ■■ 0.00 8,600 8,600 7,400 1,800 15,480,000
26/04/2022 8,600 -0.20 ▼ -2.33 8,800 8,700 8,600 800 6,880,000
25/04/2022 9,000 0.50 ▲ 5.56 8,500 9,000 9,000 2,500 22,500,000
23/04/2022 8,600 -0.10 ▼ -1.16 8,700 8,900 8,000 1,520 13,072,000
22/04/2022 8,600 -0.10 ▼ -1.16 8,700 8,900 8,000 1,520 13,072,000
21/04/2022 9,000 0.00 ■■ 0.00 9,000 9,000 8,500 2,400 21,600,000
20/04/2022 9,200 0.20 ▲ 2.17 9,000 9,200 8,600 1,400 12,880,000
19/04/2022 9,300 0.10 ▲ 1.08 9,200 9,300 8,100 900 8,370,000
18/04/2022 9,700 0.70 ▲ 7.22 9,000 9,900 8,900 1,580 15,326,000
16/04/2022 9,600 0.10 ▲ 1.04 9,500 9,600 8,900 2,600 24,960,000
15/04/2022 9,600 0.10 ▲ 1.04 9,500 9,600 8,900 26,000 249,600,000
14/04/2022 9,600 0.10 ▲ 1.04 9,500 9,800 9,300 20,200 193,920,000
13/04/2022 9,600 0.00 ■■ 0.00 9,600 9,600 9,300 19,600 188,160,000
12/04/2022 9,600 -0.10 ▼ -1.04 9,700 9,800 9,500 18,700 179,520,000
08/04/2022 9,800 0.10 ▲ 1.02 9,700 9,800 9,600 17,600 172,480,000
07/04/2022 9,900 0.30 ▲ 3.03 9,600 9,900 9,500 13,400 132,660,000
06/04/2022 9,900 0.10 ▲ 1.01 9,800 10,000 9,500 19,400 192,060,000
05/04/2022 10,000 0.20 ▲ 2.00 9,800 10,100 9,300 6,200 62,000,000
04/04/2022 10,000 0.00 ■■ 0.00 10,000 10,100 9,800 12,300 123,000,000
01/04/2022 10,300 0.30 ▲ 2.91 10,000 10,300 9,200 18,700 192,610,000
31/03/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 28,200 282,000,000
30/03/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 25,000 255,000,000
29/03/2022 10,200 0.10 ▲ 0.98 10,100 10,300 10,100 21,800 222,360,000
28/03/2022 10,400 0.10 ▲ 0.96 10,300 10,400 10,000 47,900 498,160,000
25/03/2022 10,500 0.10 ▲ 0.95 10,400 10,600 10,200 38,200 401,100,000
24/03/2022 10,500 0.20 ▲ 1.90 10,300 10,600 10,200 35,800 375,900,000
23/03/2022 10,600 0.20 ▲ 1.89 10,400 10,800 10,200 31,600 334,960,000
22/03/2022 10,500 0.30 ▲ 2.86 10,200 10,700 10,200 52,900 555,450,000
21/03/2022 10,500 0.10 ▲ 0.95 10,400 10,500 10,000 59,000 619,500,000
18/03/2022 10,700 0.40 ▲ 3.74 10,300 10,800 10,300 31,700 339,190,000
17/03/2022 10,500 0.10 ▲ 0.95 10,400 10,500 10,000 49,500 519,750,000
16/03/2022 10,600 0.20 ▲ 1.89 10,400 10,700 10,200 64,300 681,580,000
15/03/2022 10,900 -0.10 ▼ -0.92 11,000 11,000 9,500 95,700 1,043,130,000
14/03/2022 11,000 -1.80 ▼ -16.36 12,800 11,800 10,900 86,000 946,000,000
11/03/2022 12,900 -0.20 ▼ -1.55 13,100 13,400 12,500 140,400 1,811,160,000
10/03/2022 12,800 0.60 ▲ 4.69 12,200 14,000 12,300 116,700 1,493,760,000
09/03/2022 12,600 1.60 ▲ 12.70 11,000 12,600 11,100 296,900 3,740,940,000
08/03/2022 10,900 0.50 ▲ 4.59 10,400 11,500 10,400 102,200 1,113,980,000
07/03/2022 10,600 0.60 ▲ 5.66 10,000 10,600 9,900 52,800 559,680,000
04/03/2022 10,200 0.00 ■■ 0.00 10,200 10,200 9,900 23,500 239,700,000
03/03/2022 10,100 0.20 ▲ 1.98 9,900 10,300 10,000 18,400 185,840,000
02/03/2022 10,000 0.10 ▲ 1.00 9,900 10,000 9,900 10,500 105,000,000
01/03/2022 10,000 0.10 ▲ 1.00 9,900 10,000 9,700 26,300 263,000,000
28/02/2022 10,000 -0.10 ▼ -1.00 10,100 10,000 9,800 1,300 13,000,000
25/02/2022 10,100 -0.10 ▼ -0.99 10,200 10,400 10,000 24,400 246,440,000
24/02/2022 10,200 0.30 ▲ 2.94 9,900 10,400 9,900 33,600 342,720,000
23/02/2022 10,000 0.20 ▲ 2.00 9,800 10,000 9,600 16,200 162,000,000
22/02/2022 10,000 0.20 ▲ 2.00 9,800 10,000 9,800 8,400 84,000,000
21/02/2022 10,000 0.10 ▲ 1.00 9,900 10,000 9,700 6,200 62,000,000
18/02/2022 10,000 0.10 ▲ 1.00 9,900 10,200 9,700 8,600 86,000,000
17/02/2022 10,100 0.30 ▲ 2.97 9,800 10,100 9,800 4,200 42,420,000
16/02/2022 10,000 -0.10 ▼ -1.00 10,100 10,000 9,700 14,700 147,000,000
15/02/2022 10,200 0.40 ▲ 3.92 9,800 10,900 9,800 5,600 57,120,000
14/02/2022 10,000 -0.10 ▼ -1.00 10,100 10,000 9,800 11,700 117,000,000
11/02/2022 10,000 -0.10 ▼ -1.00 10,100 0 0 0 0
10/02/2022 10,000 0.40 ▲ 4.00 9,600 10,200 9,600 3,600 36,000,000
09/02/2022 10,000 0.40 ▲ 4.00 9,600 10,100 9,300 17,300 173,000,000
08/02/2022 9,900 0.10 ▲ 1.01 9,800 10,200 9,200 20,700 204,930,000
07/02/2022 10,100 0.60 ▲ 5.94 9,500 10,300 9,000 2,300 23,230,000
28/01/2022 10,500 0.90 ▲ 8.57 9,600 10,500 8,900 14,400 151,200,000
27/01/2022 9,800 0.20 ▲ 2.04 9,600 9,800 9,300 16,700 163,660,000
26/01/2022 9,900 0.00 ■■ 0.00 9,900 10,000 9,400 3,000 29,700,000
25/01/2022 9,900 0.10 ▲ 1.01 9,800 10,000 9,600 3,100 30,690,000
24/01/2022 10,000 0.10 ▲ 1.00 9,900 10,000 9,600 24,700 247,000,000
21/01/2022 10,000 0.10 ▲ 1.00 9,900 10,500 9,500 10,000 100,000,000
20/01/2022 10,100 0.20 ▲ 1.98 9,900 10,600 9,300 14,600 147,460,000
19/01/2022 10,000 0.10 ▲ 1.00 9,900 10,400 9,600 8,300 83,000,000
18/01/2022 10,100 -0.30 ▼ -2.97 10,400 10,300 9,700 16,400 165,640,000
17/01/2022 10,400 0.00 ■■ 0.00 10,400 11,100 9,700 22,000 228,800,000
14/01/2022 10,400 -0.20 ▼ -1.92 10,600 10,600 10,000 2,100 21,840,000
13/01/2022 10,500 -0.10 ▼ -0.95 10,600 11,300 10,300 13,300 139,650,000
12/01/2022 10,900 0.80 ▲ 7.34 10,100 11,000 10,300 21,900 238,710,000
11/01/2022 10,300 -0.70 ▼ -6.80 11,000 10,300 9,400 12,700 130,810,000
10/01/2022 10,900 0.00 ■■ 0.00 10,900 11,800 10,300 22,900 249,610,000
07/01/2022 11,700 1.50 ▲ 12.82 10,200 11,700 10,000 40,900 478,530,000
06/01/2022 10,300 0.30 ▲ 2.91 10,000 10,400 10,000 23,500 242,050,000
05/01/2022 10,000 0.10 ▲ 1.00 9,900 10,500 9,700 18,000 180,000,000
04/01/2022 10,000 0.10 ▲ 1.00 9,900 10,000 9,700 15,800 158,000,000
31/12/2021 9,700 0.30 ▲ 3.09 9,700 10,000 9,800 4,900 47,530,000
30/12/2021 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 14,300 138,710,000
29/12/2021 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 13,200 128,040,000
22/12/2021 10,100 -0.10 ▼ -0.99 10,200 10,100 9,900 24,800 250,480,000
21/12/2021 10,100 -10.20 ▼ -100.99 10,200 0 0 0 0
20/12/2021 10,100 0.10 ▲ 0.99 10,000 10,400 10,000 8,800 88,880,000
17/12/2021 10,200 0.10 ▲ 0.98 10,100 10,300 9,800 9,800 99,960,000
16/12/2021 10,300 0.10 ▲ 0.97 10,200 10,300 10,000 9,800 100,940,000
15/12/2021 10,300 0.10 ▲ 0.97 10,200 10,400 10,000 11,800 121,540,000
14/12/2021 10,300 0.20 ▲ 1.94 10,100 10,400 10,300 2,000 20,600,000
13/12/2021 10,400 0.30 ▲ 2.88 10,100 10,400 10,000 4,100 42,640,000
10/12/2021 10,400 0.00 ■■ 0.00 10,400 10,500 9,800 6,400 66,560,000
09/12/2021 10,600 0.10 ▲ 0.94 10,500 10,600 10,000 7,800 82,680,000
08/12/2021 10,600 0.10 ▲ 0.94 10,500 10,700 10,000 4,400 46,640,000
07/12/2021 10,700 0.30 ▲ 2.80 10,400 10,800 10,000 13,000 139,100,000
06/12/2021 10,800 0.30 ▲ 2.78 10,500 11,200 10,000 12,200 131,760,000
03/12/2021 10,800 0.20 ▲ 1.85 10,600 10,900 10,200 32,000 345,600,000
02/12/2021 10,800 0.20 ▲ 1.85 10,600 11,200 10,400 25,900 279,720,000
01/12/2021 11,000 0.20 ▲ 1.82 10,800 11,000 10,400 24,400 268,400,000
30/11/2021 11,000 -0.20 ▼ -1.82 11,200 11,200 10,600 33,800 371,800,000
29/11/2021 11,300 -0.10 ▼ -0.88 11,400 11,500 10,200 10,500 118,650,000
26/11/2021 11,500 0.10 ▲ 0.87 11,400 11,500 11,200 11,400 131,100,000
25/11/2021 11,700 0.20 ▲ 1.71 11,500 11,700 11,300 20,000 234,000,000
24/11/2021 11,800 0.00 ■■ 0.00 11,800 11,800 11,400 29,700 350,460,000
23/11/2021 11,900 0.30 ▲ 2.52 11,600 12,600 11,500 21,000 249,900,000
22/11/2021 11,600 -0.20 ▼ -1.72 11,800 11,900 11,500 32,200 373,520,000
19/11/2021 11,800 0.10 ▲ 0.85 11,700 12,000 11,600 78,600 927,480,000
18/11/2021 11,700 0.00 ■■ 0.00 11,700 12,000 11,600 24,900 291,330,000
17/11/2021 12,000 0.40 ▲ 3.33 11,600 12,000 11,500 35,800 429,600,000
16/11/2021 11,700 0.10 ▲ 0.85 11,600 11,800 11,500 27,000 315,900,000
15/11/2021 11,800 0.20 ▲ 1.69 11,600 11,800 11,400 68,300 805,940,000
12/11/2021 11,700 0.10 ▲ 0.85 11,600 11,700 11,400 38,900 455,130,000
11/11/2021 11,700 0.10 ▲ 0.85 11,600 12,000 11,400 22,300 260,910,000
10/11/2021 11,800 0.30 ▲ 2.54 11,500 11,800 11,300 34,200 403,560,000
09/11/2021 11,700 0.20 ▲ 1.71 11,500 11,900 11,300 31,000 362,700,000
08/11/2021 11,700 0.20 ▲ 1.71 11,500 11,900 11,300 19,200 224,640,000
05/11/2021 11,900 0.00 ■■ 0.00 11,900 12,000 11,300 52,600 625,940,000
04/11/2021 12,100 -0.10 ▼ -0.83 12,200 12,300 11,800 3,450 41,745,000
03/11/2021 12,400 0.00 ■■ 0.00 12,400 12,900 11,900 63,300 784,920,000
02/11/2021 12,500 0.50 ▲ 4.00 12,000 12,900 12,000 80,100 1,001,250,000
01/11/2021 12,000 0.20 ▲ 1.67 11,800 12,300 11,800 115,100 1,381,200,000
29/10/2021 12,000 -0.20 ▼ -1.67 12,200 12,200 10,500 23,700 284,400,000
28/10/2021 12,100 0.50 ▲ 4.13 11,600 13,000 11,600 65,100 787,710,000
27/10/2021 11,700 1.50 ▲ 12.82 10,200 11,700 11,200 8,100 94,770,000
26/10/2021 10,200 1.30 ▲ 12.75 8,900 10,200 10,000 127,100 1,296,420,000
25/10/2021 9,200 1.20 ▲ 13.04 8,000 9,200 8,000 65,600 603,520,000
22/10/2021 7,900 -0.10 ▼ -1.27 8,000 8,000 7,900 4,200 33,180,000
21/10/2021 8,300 0.30 ▲ 3.61 8,000 8,300 8,000 1,600 13,280,000
20/10/2021 7,900 -0.10 ▼ -1.27 8,000 8,000 7,900 4,000 31,600,000
19/10/2021 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 7,000 56,000,000
18/10/2021 8,100 -0.30 ▼ -3.70 8,400 8,400 8,000 10,000 81,000,000
15/10/2021 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 10,600 87,980,000
14/10/2021 8,400 0.30 ▲ 3.57 8,100 8,500 8,000 28,900 242,760,000
13/10/2021 8,200 0.30 ▲ 3.66 7,900 8,500 7,900 16,200 132,840,000
12/10/2021 8,000 0.10 ▲ 1.25 7,900 8,300 7,300 36,100 288,800,000
11/10/2021 7,900 0.40 ▲ 5.06 7,500 8,200 7,800 9,800 77,420,000
08/10/2021 7,400 -0.50 ▼ -6.76 7,900 7,900 7,400 2,200 16,280,000
07/10/2021 7,900 -0.30 ▼ -3.80 8,200 8,000 7,500 2,100 16,590,000
06/10/2021 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 100 820,000
05/10/2021 8,200 0.50 ▲ 6.10 7,700 8,300 7,900 6,000 49,200,000
04/10/2021 7,900 0.90 ▲ 11.39 7,500 7,900 7,500 28,200 222,780,000
01/10/2021 7,000 -0.50 ▼ -7.14 7,500 7,100 7,000 4,500 31,500,000
30/09/2021 7,500 0.30 ▲ 4.00 7,200 7,500 7,500 1,500 11,250,000
29/09/2021 7,300 0.20 ▲ 2.74 7,100 7,300 7,200 2,100 15,330,000
28/09/2021 7,400 0.00 ■■ 0.00 7,500 7,600 6,800 16,800 124,320,000
27/09/2021 7,200 -0.30 ▼ -4.17 7,500 7,500 7,200 11,900 85,680,000
24/09/2021 7,400 -0.50 ▼ -6.76 7,900 7,900 7,300 18,400 136,160,000
23/09/2021 7,900 -0.40 ▼ -5.06 8,300 8,000 7,800 5,200 41,080,000
22/09/2021 8,300 -0.20 ▼ -2.41 8,500 8,300 8,300 100 830,000
21/09/2021 8,400 0.30 ▲ 3.57 8,100 8,800 8,300 2,100 17,640,000
20/09/2021 8,200 0.00 ■■ 0.00 8,200 8,300 7,600 9,000 73,800,000
17/09/2021 8,100 0.20 ▲ 2.47 7,900 8,400 8,000 19,300 156,330,000
16/09/2021 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 29,000 229,100,000
15/09/2021 7,900 0.10 ▲ 1.27 7,800 7,900 7,500 11,500 90,850,000
14/09/2021 7,900 0.70 ▲ 8.86 7,200 8,000 7,200 29,900 236,210,000
13/09/2021 7,100 0.00 ■■ 0.00 7,100 8,000 7,000 29,600 210,160,000
10/09/2021 7,200 0.30 ▲ 4.17 6,900 7,200 6,900 15,100 108,720,000
09/09/2021 6,900 0.20 ▲ 2.90 6,700 6,900 6,600 16,000 110,400,000
08/09/2021 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 500 3,350,000
07/09/2021 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 5,500 36,300,000
06/09/2021 6,600 0.10 ▲ 1.52 6,500 6,600 6,500 8,900 58,740,000
01/09/2021 6,200 -0.40 ▼ -6.45 6,600 6,600 6,200 2,600 16,120,000
31/08/2021 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
30/08/2021 6,600 0.50 ▲ 7.58 6,100 6,600 6,600 100 660,000
27/08/2021 6,400 -0.20 ▼ -3.13 6,600 6,400 6,100 1,200 7,680,000
26/08/2021 6,600 0.40 ▲ 6.06 6,200 6,600 6,600 100 660,000
25/08/2021 6,700 0.50 ▲ 7.46 6,200 6,700 6,200 1,300 8,710,000
24/08/2021 6,000 -0.40 ▼ -6.67 6,400 7,000 6,000 1,100 6,600,000
23/08/2021 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
20/08/2021 6,400 0.00 ■■ 0.00 6,400 7,000 6,300 2,700 17,280,000
19/08/2021 6,400 -0.30 ▼ -4.69 6,700 6,600 6,300 1,300 8,320,000
18/08/2021 6,700 0.10 ▲ 1.49 6,600 6,800 6,700 2,800 18,760,000
17/08/2021 6,600 -0.80 ▼ -12.12 7,400 6,600 6,600 3,100 20,460,000
16/08/2021 7,000 0.30 ▲ 4.29 6,700 7,700 7,000 1,000 7,000,000
13/08/2021 6,700 -0.10 ▼ -1.49 6,800 6,700 6,700 500 3,350,000
12/08/2021 6,700 0.10 ▲ 1.49 6,600 6,900 6,700 4,700 31,490,000
11/08/2021 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 4,200 28,140,000
10/08/2021 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 5,100 34,170,000
09/08/2021 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
06/08/2021 6,700 0.40 ▲ 5.97 6,300 6,700 6,700 100 670,000
05/08/2021 6,300 -0.10 ▼ -1.59 6,400 6,500 6,300 2,400 15,120,000
04/08/2021 6,400 0.20 ▲ 3.13 6,200 6,400 6,300 1,800 11,520,000
03/08/2021 6,200 -0.20 ▼ -3.23 6,400 6,200 6,200 400 2,480,000
02/08/2021 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
30/07/2021 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 300 1,920,000
29/07/2021 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 100 640,000
28/07/2021 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 2,200 14,080,000
27/07/2021 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 400 2,560,000
26/07/2021 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
23/07/2021 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 1,100 7,040,000
22/07/2021 6,400 0.80 ▲ 12.50 5,600 6,400 6,400 100 640,000
21/07/2021 5,600 -0.90 ▼ -16.07 6,500 5,600 5,600 900 5,040,000
20/07/2021 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
19/07/2021 6,500 -0.30 ▼ -4.62 6,800 6,500 6,400 2,500 16,250,000
16/07/2021 6,800 0.10 ▲ 1.47 6,700 6,800 6,800 100 680,000
15/07/2021 6,700 -0.10 ▼ -1.49 6,800 6,700 6,700 2,100 14,070,000
14/07/2021 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 3,000 20,400,000
13/07/2021 6,800 0.50 ▲ 7.35 6,300 6,800 6,800 100 680,000
12/07/2021 6,300 -0.10 ▼ -1.59 6,400 6,300 6,300 1,400 8,820,000
09/07/2021 6,900 0.20 ▲ 2.90 6,700 6,900 6,300 1,000 6,900,000
08/07/2021 6,700 0.10 ▲ 1.49 6,600 6,700 6,700 900 6,030,000
07/07/2021 6,600 -0.10 ▼ -1.52 6,700 6,700 6,500 6,000 39,600,000
06/07/2021 6,800 0.20 ▲ 2.94 6,600 6,800 6,500 5,100 34,680,000
05/07/2021 6,700 0.10 ▲ 1.49 6,600 6,700 6,600 4,400 29,480,000
02/07/2021 6,700 -0.20 ▼ -2.99 6,900 6,800 6,300 2,700 18,090,000
01/07/2021 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 300 2,070,000
30/06/2021 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 3,400 23,460,000
29/06/2021 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 6,100 42,090,000
28/06/2021 7,000 0.00 ■■ 0.00 7,000 7,200 6,800 4,800 33,600,000
25/06/2021 7,000 0.20 ▲ 2.86 6,800 7,000 7,000 4,000 28,000,000
24/06/2021 6,900 0.10 ▲ 1.45 6,800 6,900 6,700 2,700 18,630,000
23/06/2021 6,800 -0.40 ▼ -5.88 7,200 6,800 6,700 3,700 25,160,000
22/06/2021 7,000 0.20 ▲ 2.86 6,800 7,400 7,000 10,000 70,000,000
21/06/2021 6,800 -0.10 ▼ -1.47 6,900 6,800 6,800 2,900 19,720,000
18/06/2021 6,900 -0.20 ▼ -2.90 7,100 7,000 6,900 2,900 20,010,000
17/06/2021 7,200 0.40 ▲ 5.56 6,800 7,500 6,800 9,800 70,560,000
16/06/2021 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,600 17,680,000
15/06/2021 6,800 -0.30 ▼ -4.41 7,100 6,800 6,800 1,800 12,240,000
14/06/2021 6,800 0.00 ■■ 0.00 6,800 7,400 6,800 2,200 14,960,000
11/06/2021 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 3,400 23,120,000
10/06/2021 6,800 -0.10 ▼ -1.47 6,900 6,800 6,800 300 2,040,000
09/06/2021 6,900 0.10 ▲ 1.45 6,800 6,900 6,700 4,100 28,290,000
08/06/2021 6,800 -0.10 ▼ -1.47 6,900 6,800 6,600 5,000 34,000,000
07/06/2021 7,000 0.10 ▲ 1.43 6,900 7,000 6,800 13,800 96,600,000
04/06/2021 7,000 -0.20 ▼ -2.86 7,200 7,700 6,800 12,000 84,000,000
03/06/2021 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 100 720,000
02/06/2021 7,200 0.40 ▲ 5.56 6,800 7,300 7,000 2,700 19,440,000
01/06/2021 7,000 0.40 ▲ 5.71 6,600 7,000 6,700 4,700 32,900,000
31/05/2021 6,800 0.20 ▲ 2.94 6,700 6,800 6,600 1,300 8,840,000
28/05/2021 6,600 -0.10 ▼ -1.52 6,700 6,600 6,600 11,000 72,600,000
27/05/2021 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 14,700 98,490,000
26/05/2021 6,700 -0.20 ▼ -2.99 6,900 6,700 6,700 1,600 10,720,000
25/05/2021 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
24/05/2021 6,900 0.10 ▲ 1.45 6,800 6,900 6,900 4,400 30,360,000
21/05/2021 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 1,900 12,920,000
20/05/2021 6,700 -0.10 ▼ -1.49 6,800 6,800 6,700 2,500 16,750,000
19/05/2021 6,800 -0.30 ▼ -4.41 7,100 6,800 6,800 1,000 6,800,000
18/05/2021 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 2,500 17,750,000
17/05/2021 7,100 0.10 ▲ 1.41 7,000 7,100 7,100 600 4,260,000
14/05/2021 6,900 -7.00 ▼ -101.45 7,000 0 0 0 0
13/05/2021 6,900 0.10 ▲ 1.45 6,800 7,400 6,900 5,000 34,500,000
12/05/2021 6,800 -0.10 ▼ -1.47 6,900 6,800 6,800 600 4,080,000
11/05/2021 6,900 0.20 ▲ 2.90 6,700 7,000 6,700 5,600 38,640,000
10/05/2021 6,700 -0.30 ▼ -4.48 7,000 6,700 6,700 5,600 37,520,000
07/05/2021 7,000 -0.10 ▼ -1.43 7,100 7,000 7,000 1,000 7,000,000
06/05/2021 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 400 2,840,000
05/05/2021 7,000 0.10 ▲ 1.43 6,900 7,500 7,000 5,200 36,400,000
04/05/2021 6,600 -1.00 ▼ -15.15 7,600 6,600 6,600 900 5,940,000
29/04/2021 7,900 0.80 ▲ 10.13 7,100 8,000 6,100 5,200 41,080,000
28/04/2021 7,300 -0.10 ▼ -1.37 7,400 7,300 7,100 6,500 47,450,000
27/04/2021 7,400 -0.10 ▼ -1.35 7,500 7,400 7,400 1,200 8,880,000
26/04/2021 7,300 -0.30 ▼ -4.11 7,600 7,600 7,300 4,200 30,660,000
23/04/2021 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 2,400 18,480,000
22/04/2021 7,600 -0.30 ▼ -3.95 7,900 7,800 7,600 2,000 15,200,000
20/04/2021 7,800 -0.40 ▼ -5.13 8,200 8,000 7,700 5,100 39,780,000
19/04/2021 8,000 -0.20 ▼ -2.50 8,200 8,300 8,000 7,800 62,400,000
16/04/2021 8,300 -0.30 ▼ -3.61 8,600 8,300 8,000 9,200 76,360,000
15/04/2021 8,400 0.40 ▲ 4.76 8,000 9,100 8,000 12,100 101,640,000
14/04/2021 8,000 -0.40 ▼ -5.00 8,400 8,000 8,000 14,700 117,600,000
13/04/2021 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 9,200 76,360,000
12/04/2021 8,500 -0.10 ▼ -1.18 8,600 8,600 8,000 16,300 138,550,000
09/04/2021 8,500 -1.00 ▼ -11.76 9,500 9,200 8,300 14,600 124,100,000
08/04/2021 9,000 -1.00 ▼ -11.11 10,000 10,200 8,500 24,000 216,000,000
07/04/2021 10,100 1.30 ▲ 12.87 8,800 10,100 9,200 71,600 723,160,000
06/04/2021 9,000 1.10 ▲ 12.22 7,900 9,000 7,900 62,300 560,700,000
05/04/2021 7,900 0.40 ▲ 5.06 7,300 8,000 7,500 28,700 226,730,000
02/04/2021 7,400 0.10 ▲ 1.35 7,300 8,000 7,400 5,800 42,920,000
01/04/2021 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 8,500 62,900,000
31/03/2021 7,400 0.00 ■■ 0.00 7,400 7,500 7,200 2,400 17,760,000
30/03/2021 7,200 -0.20 ▼ -2.78 7,400 7,700 7,200 600 4,320,000
29/03/2021 7,500 0.30 ▲ 4.00 7,200 7,500 7,300 3,900 29,250,000
26/03/2021 7,200 0.00 ■■ 0.00 7,200 7,600 7,200 3,200 23,040,000
25/03/2021 7,100 -0.10 ▼ -1.41 7,200 7,600 7,000 1,500 10,650,000
24/03/2021 7,200 -0.10 ▼ -1.39 7,300 7,200 7,200 4,100 29,520,000
23/03/2021 7,300 -0.30 ▼ -4.11 7,600 7,800 7,000 7,800 56,940,000
22/03/2021 7,500 -0.10 ▼ -1.33 7,600 8,400 7,500 4,600 34,500,000
19/03/2021 7,600 -0.10 ▼ -1.32 7,700 7,900 7,600 8,400 63,840,000
18/03/2021 7,500 -0.40 ▼ -5.33 7,900 7,800 7,500 3,200 24,000,000
17/03/2021 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 2,400 18,720,000
16/03/2021 8,000 -0.20 ▼ -2.50 8,200 8,500 7,600 6,300 50,400,000
15/03/2021 7,600 -0.40 ▼ -5.26 8,000 8,800 6,800 28,300 215,080,000
12/03/2021 8,300 -1.10 ▼ -13.25 9,400 8,300 8,000 9,400 78,020,000
11/03/2021 8,600 0.00 ■■ 0.00 8,600 9,600 8,600 6,600 56,760,000
10/03/2021 8,600 1.10 ▲ 12.79 7,500 8,600 8,300 8,900 76,540,000
09/03/2021 8,000 1.00 ▲ 12.50 7,000 8,000 7,100 28,700 229,600,000
08/03/2021 7,100 0.30 ▲ 4.23 6,800 7,100 6,900 5,800 41,180,000
05/03/2021 6,900 0.10 ▲ 1.45 6,800 6,900 6,600 6,600 45,540,000
04/03/2021 6,800 -0.10 ▼ -1.47 6,900 6,900 6,700 5,200 35,360,000
03/03/2021 6,700 -0.20 ▼ -2.99 6,900 6,900 6,700 5,100 34,170,000
02/03/2021 6,900 0.10 ▲ 1.45 6,800 6,900 6,900 600 4,140,000
01/03/2021 6,700 -0.10 ▼ -1.49 6,800 6,800 6,600 5,000 33,500,000
26/02/2021 6,900 0.10 ▲ 1.45 6,800 6,900 6,600 9,100 62,790,000
25/02/2021 6,900 0.10 ▲ 1.45 6,800 6,900 6,600 3,500 24,150,000
24/02/2021 6,800 -0.20 ▼ -2.94 7,000 6,800 6,800 5,100 34,680,000
23/02/2021 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 1,300 9,100,000
22/02/2021 6,900 0.00 ■■ 0.00 6,900 7,100 6,900 300 2,070,000
18/02/2021 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 1,400 9,800,000
17/02/2021 7,000 -0.20 ▼ -2.86 7,200 7,200 6,800 3,300 23,100,000
09/02/2021 7,200 0.10 ▲ 1.39 7,100 7,400 7,200 5,100 36,720,000
08/02/2021 7,500 0.50 ▲ 6.67 6,900 7,500 6,600 200 1,500,000
05/02/2021 7,100 0.20 ▲ 2.82 6,900 7,100 7,000 1,200 8,520,000
05/01/2021 7,200 0.10 ▲ 1.39 7,100 7,200 7,200 800 5,760,000
04/01/2021 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 2,700 19,170,000
31/12/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 900 6,390,000
30/12/2020 7,100 -0.10 ▼ -1.41 7,200 7,100 7,100 900 6,390,000
29/12/2020 7,200 -0.30 ▼ -4.17 7,500 7,200 7,100 420 3,024,000
28/12/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 110 825,000
27/12/2020 7,500 0.60 ▲ 8.00 6,900 7,500 7,500 10 75,000
25/12/2020 7,500 0.60 ▲ 8.00 6,900 7,500 7,500 10 75,000
24/12/2020 7,500 0.00 ■■ 0.00 7,500 7,500 6,700 180 1,350,000
23/12/2020 7,500 0.40 ▲ 5.33 7,100 7,900 7,400 220 1,650,000
22/12/2020 7,000 0.10 ▲ 1.43 6,900 7,200 7,000 60 420,000
21/12/2020 7,200 -0.30 ▼ -4.17 7,500 7,200 6,700 140 1,008,000
20/12/2020 7,500 -1.10 ▼ -14.67 8,600 8,000 7,400 860 6,450,000
18/12/2020 7,500 -1.10 ▼ -14.67 8,600 8,000 7,400 860 6,450,000
17/12/2020 8,600 -1.50 ▼ -17.44 10,100 9,000 8,600 730 6,278,000
16/12/2020 10,100 -1.70 ▼ -16.83 11,800 10,100 10,100 80 808,000
15/12/2020 11,800 -2.00 ▼ -16.95 13,800 11,800 11,800 150 1,770,000
14/12/2020 12,600 -2.20 ▼ -17.46 14,800 14,200 12,600 1,260 15,876,000
13/12/2020 12,300 -2.10 ▼ -17.07 14,400 15,000 12,300 1,420 17,466,000
11/12/2020 12,300 -2.10 ▼ -17.07 14,400 15,000 12,300 1,420 17,466,000
10/12/2020 12,800 -0.10 ▼ -0.78 12,900 14,800 11,000 4,140 52,992,000
09/12/2020 12,500 1.00 ▲ 8.00 11,500 13,200 9,800 4,770 59,625,000
08/12/2020 10,500 0.30 ▲ 2.86 10,200 11,600 10,500 7,790 81,795,000
07/12/2020 10,300 1.20 ▲ 11.65 9,100 10,400 9,100 2,870 29,561,000
04/12/2020 9,000 1.00 ▲ 11.11 8,000 9,200 8,500 32,500 292,500,000
03/12/2020 8,100 1.00 ▲ 12.35 7,100 8,100 7,600 1,940 15,714,000
02/12/2020 7,200 0.90 ▲ 12.50 6,300 7,200 6,700 1,250 9,000,000
01/12/2020 6,700 0.80 ▲ 11.94 5,900 6,700 6,100 950 6,365,000
30/11/2020 5,900 0.10 ▲ 1.69 5,800 6,000 5,900 1,100 6,490,000
27/11/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 1,200 7,200,000
26/11/2020 6,400 -0.30 ▼ -4.69 6,700 6,400 5,900 1,000 6,400,000
25/11/2020 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
24/11/2020 6,700 0.40 ▲ 5.97 6,300 6,700 6,700 300 2,010,000
23/11/2020 6,300 0.20 ▲ 3.17 6,100 6,500 6,100 1,400 8,820,000
20/11/2020 6,200 0.40 ▲ 6.45 5,800 6,200 5,900 400 2,480,000
19/11/2020 5,900 0.10 ▲ 1.69 5,800 6,100 5,800 5,300 31,270,000
18/11/2020 5,700 0.00 ■■ 0.00 5,700 6,100 5,700 60 342,000
17/11/2020 6,000 -0.10 ▼ -1.67 6,100 6,000 5,500 3,800 22,800,000
16/11/2020 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
13/11/2020 6,100 0.10 ▲ 1.64 6,000 6,100 6,100 100 610,000
12/11/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
10/11/2020 6,100 0.00 ■■ 0.00 6,100 6,100 5,800 20 122,000
09/11/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 100 610,000
06/11/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 10 61,000
05/11/2020 6,100 0.30 ▲ 4.92 5,800 6,100 6,100 100 610,000
04/11/2020 5,800 -0.20 ▼ -3.45 6,000 6,200 5,700 200 1,160,000
03/11/2020 6,100 0.60 ▲ 9.84 5,500 6,100 5,800 30 183,000
02/11/2020 5,500 -0.30 ▼ -5.45 5,800 5,500 5,500 90 495,000
30/10/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
29/10/2020 5,800 -0.80 ▼ -13.79 6,600 5,800 5,800 3,200 18,560,000
28/10/2020 6,600 0.40 ▲ 6.06 6,200 6,600 6,600 100 660,000
27/10/2020 6,200 -0.40 ▼ -6.45 6,600 6,200 6,200 200 1,240,000
26/10/2020 6,600 0.50 ▲ 7.58 6,100 6,600 6,600 100 660,000
23/10/2020 6,100 0.10 ▲ 1.64 6,000 6,100 6,100 40 244,000
22/10/2020 5,800 -1.00 ▼ -17.24 6,800 6,800 5,800 200 1,160,000
21/10/2020 6,800 0.30 ▲ 4.41 6,500 6,800 6,800 100 680,000
20/10/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 220 1,496,000
19/10/2020 6,900 -6.80 ▼ -98.55 6,800 0 0 0 0
16/10/2020 6,900 -6.80 ▼ -98.55 6,800 0 0 0 0
15/10/2020 6,900 0.20 ▲ 2.90 6,700 6,900 6,700 400 2,760,000
14/10/2020 6,600 -6.70 ▼ -101.52 6,700 0 0 0 0
13/10/2020 6,600 -6.70 ▼ -101.52 6,700 0 0 0 0
12/10/2020 6,600 -0.70 ▼ -10.61 7,300 7,000 6,600 100 660,000
09/10/2020 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
08/10/2020 7,300 0.10 ▲ 1.37 7,200 7,300 7,300 10 73,000
07/10/2020 7,500 -0.10 ▼ -1.33 7,600 7,500 6,800 340 2,550,000
06/10/2020 7,700 0.30 ▲ 3.90 7,400 7,800 7,400 500 3,850,000
05/10/2020 7,400 0.60 ▲ 8.11 6,800 7,400 7,400 700 5,180,000
02/10/2020 6,600 -0.40 ▼ -6.06 7,000 7,700 6,600 110 726,000
01/10/2020 7,000 -0.60 ▼ -8.57 7,600 7,000 7,000 3,500 24,500,000
30/09/2020 7,600 0.60 ▲ 7.89 7,000 7,600 7,600 10 76,000
28/09/2020 7,000 -0.60 ▼ -8.57 7,600 7,000 7,000 1,200 8,400,000
25/09/2020 7,900 -0.10 ▼ -1.27 8,000 7,900 7,400 2,500 19,750,000
24/09/2020 8,000 0.40 ▲ 5.00 7,600 8,000 8,000 10 80,000
23/09/2020 7,700 -0.30 ▼ -3.90 8,000 8,000 7,500 520 4,004,000
22/09/2020 8,000 -0.10 ▼ -1.25 8,100 8,000 8,000 80 640,000
21/09/2020 8,500 -0.10 ▼ -1.18 8,600 8,500 8,000 1,000 8,500,000
18/09/2020 8,600 0.50 ▲ 5.81 8,100 9,000 8,100 80 688,000
17/09/2020 8,100 -1.10 ▼ -13.58 9,200 8,100 8,100 1,000 8,100,000
16/09/2020 9,000 0.50 ▲ 5.56 8,500 9,300 9,000 200 1,800,000
15/09/2020 9,000 0.20 ▲ 2.22 8,800 9,000 8,500 220 1,980,000
14/09/2020 8,800 -0.70 ▼ -7.95 9,500 9,400 8,800 170 1,496,000
11/09/2020 9,500 0.10 ▲ 1.05 9,400 9,500 9,000 23,400 222,300,000
10/09/2020 9,400 0.50 ▲ 5.32 8,900 9,400 9,300 840 7,896,000
09/09/2020 9,200 0.30 ▲ 3.26 8,900 9,200 8,900 5,900 54,280,000
08/09/2020 9,000 0.00 ■■ 0.00 9,000 9,300 8,500 380 3,420,000
07/09/2020 9,500 0.50 ▲ 5.26 9,000 9,500 9,000 1,100 10,450,000
04/09/2020 9,200 0.50 ▲ 5.43 8,700 9,200 8,600 1,900 17,480,000
03/09/2020 8,800 0.10 ▲ 1.14 8,700 8,800 8,500 660 5,808,000
01/09/2020 8,800 0.40 ▲ 4.55 8,400 8,800 8,300 2,570 22,616,000
31/08/2020 8,500 0.20 ▲ 2.35 8,300 8,500 8,300 1,430 12,155,000
28/08/2020 8,800 0.50 ▲ 5.68 8,300 8,800 8,000 26,200 230,560,000
27/08/2020 8,500 0.50 ▲ 5.88 8,000 8,500 7,800 17,700 150,450,000
26/08/2020 8,000 -0.80 ▼ -10.00 8,800 8,000 8,000 1,050 8,400,000
25/08/2020 8,700 0.10 ▲ 1.15 8,600 9,000 7,600 3,340 29,058,000
24/08/2020 8,800 0.40 ▲ 4.55 8,400 8,800 8,300 25,100 220,880,000
21/08/2020 8,500 0.20 ▲ 2.35 8,300 8,600 8,300 9,900 84,150,000
20/08/2020 8,600 0.40 ▲ 4.65 8,200 8,600 8,200 38,800 333,680,000
19/08/2020 8,300 0.10 ▲ 1.20 8,200 8,400 8,000 2,370 19,671,000
18/08/2020 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 510 4,233,000
17/08/2020 8,000 0.20 ▲ 2.50 7,800 8,300 7,800 19,300 154,400,000
14/08/2020 7,900 0.00 ■■ 0.00 7,900 8,000 7,600 2,150 16,985,000
13/08/2020 7,900 0.50 ▲ 6.33 7,400 8,200 7,500 15,600 123,240,000
12/08/2020 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 2,400 17,760,000
11/08/2020 7,300 0.60 ▲ 8.22 6,700 7,700 7,000 5,250 38,325,000
10/08/2020 6,700 -0.10 ▼ -1.49 6,800 6,700 6,700 3,500 23,450,000
07/08/2020 6,900 -6.80 ▼ -98.55 6,800 0 0 0 0
06/08/2020 6,900 0.80 ▲ 11.59 6,100 6,900 6,500 180 1,242,000
05/08/2020 6,300 0.10 ▲ 1.59 6,200 6,300 6,000 1,470 9,261,000
04/08/2020 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
03/08/2020 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
31/07/2020 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
30/07/2020 6,200 0.40 ▲ 6.45 5,800 6,200 6,000 1,100 6,820,000
29/07/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 160 928,000
28/07/2020 6,100 0.30 ▲ 4.92 5,800 6,100 5,500 20 122,000
27/07/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,000 5,800,000
24/07/2020 5,900 -0.30 ▼ -5.08 6,200 5,900 5,400 1,270 7,493,000
23/07/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,000 6,200,000
22/07/2020 6,200 0.20 ▲ 3.23 6,000 6,200 6,200 5,000 31,000,000
21/07/2020 6,000 -0.20 ▼ -3.33 6,200 6,000 6,000 90 540,000
20/07/2020 6,200 0.40 ▲ 6.45 5,800 6,200 6,200 300 1,860,000
17/07/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 400 2,320,000
16/07/2020 5,800 -0.60 ▼ -10.34 6,400 5,800 5,800 120 696,000
15/07/2020 6,100 -6.40 ▼ -104.92 6,400 0 0 0 0
14/07/2020 6,100 -0.40 ▼ -6.56 6,500 6,500 6,100 3,100 18,910,000
13/07/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 5,200 33,800,000
10/07/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 140 910,000
09/07/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 200 1,300,000
08/07/2020 6,500 0.40 ▲ 6.15 6,100 6,500 6,300 810 5,265,000
07/07/2020 6,000 0.00 ■■ 0.00 6,000 6,300 6,000 8,900 53,400,000
06/07/2020 6,000 -0.10 ▼ -1.67 6,100 6,000 6,000 110 660,000
03/07/2020 6,000 0.10 ▲ 1.67 5,900 6,500 5,900 5,900 35,400,000
02/07/2020 6,000 0.10 ▲ 1.67 5,900 6,000 5,800 2,800 16,800,000
01/07/2020 5,800 0.10 ▲ 1.72 5,700 5,900 5,800 40 232,000
30/06/2020 5,800 0.20 ▲ 3.45 5,600 5,800 5,600 590 3,422,000
29/06/2020 5,600 -0.10 ▼ -1.79 5,700 5,700 5,300 640 3,584,000
26/06/2020 5,500 0.00 ■■ 0.00 5,500 6,000 5,500 1,390 7,645,000
25/06/2020 5,500 0.10 ▲ 1.82 5,400 5,500 5,500 10,800 59,400,000
24/06/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 11,700 64,350,000
23/06/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,500 13,750,000
22/06/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 3,800 20,900,000
19/06/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 10,200 56,100,000
18/06/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 970 5,335,000
17/06/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 690 3,795,000
16/06/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 90 495,000
15/06/2020 5,500 -0.30 ▼ -5.45 5,800 5,500 5,500 110 605,000
12/06/2020 6,000 0.40 ▲ 6.67 5,600 6,000 5,800 650 3,900,000
11/06/2020 6,000 0.70 ▲ 11.67 5,300 6,000 5,300 1,910 11,460,000
10/06/2020 5,300 -0.20 ▼ -3.77 5,500 5,300 5,300 510 2,703,000
09/06/2020 5,500 -0.20 ▼ -3.64 5,700 5,500 5,500 350 1,925,000
08/06/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,500 200 1,180,000
06/06/2020 5,900 0.70 ▲ 11.86 5,200 5,900 5,200 1,290 7,611,000
05/06/2020 5,900 0.70 ▲ 11.86 5,200 5,900 5,200 1,290 7,611,000
04/06/2020 5,200 0.40 ▲ 7.69 4,800 5,200 5,000 180 936,000
03/06/2020 4,900 0.60 ▲ 12.24 4,300 4,900 4,400 640 3,136,000
02/06/2020 4,400 0.10 ▲ 2.27 4,300 4,400 4,300 720 3,168,000
01/06/2020 4,300 0.50 ▲ 11.63 3,800 4,300 4,100 400 1,720,000
31/05/2020 3,800 -0.10 ▼ -2.63 3,900 3,800 3,800 210 798,000
29/05/2020 3,800 -0.10 ▼ -2.63 3,900 3,800 3,800 210 798,000
28/05/2020 3,700 -0.50 ▼ -13.51 4,200 4,000 3,700 680 2,516,000
27/05/2020 4,100 0.30 ▲ 7.32 3,800 4,300 4,000 360 1,476,000
26/05/2020 3,600 -0.60 ▼ -16.67 4,200 4,100 3,600 460 1,656,000
25/05/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 30 126,000
24/05/2020 4,200 0.50 ▲ 11.90 3,700 4,200 4,000 560 2,352,000
22/05/2020 4,200 0.50 ▲ 11.90 3,700 4,200 4,000 560 2,352,000
21/05/2020 3,700 0.40 ▲ 10.81 3,300 3,700 3,600 710 2,627,000
20/05/2020 3,400 0.40 ▲ 11.76 3,000 3,400 3,100 670 2,278,000
19/05/2020 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 200 600,000
18/05/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 700 2,170,000
17/05/2020 3,100 0.20 ▲ 6.45 2,900 3,100 3,100 200 620,000
15/05/2020 3,100 0.20 ▲ 6.45 2,900 3,100 3,100 200 620,000
14/05/2020 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 270 783,000
13/05/2020 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 1,190 3,689,000
12/05/2020 3,100 0.10 ▲ 3.23 3,000 3,100 3,100 290 899,000
11/05/2020 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
10/05/2020 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 90 270,000
08/05/2020 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 90 270,000
07/05/2020 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 1,640 5,084,000
06/05/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,600 4,960,000
05/05/2020 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
01/05/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 110 341,000
30/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 110 341,000
29/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 110 341,000
28/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 380 1,178,000
27/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 320 992,000
26/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 780 2,418,000
24/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 780 2,418,000
23/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 180 558,000
22/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 300 930,000
21/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 80 248,000
20/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 10 31,000
19/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 260 806,000
17/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 260 806,000
16/04/2020 3,100 0.10 ▲ 3.23 3,000 3,100 3,100 20 62,000
15/04/2020 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
14/04/2020 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 100 300,000
13/04/2020 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
10/04/2020 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
09/04/2020 2,900 0.10 ▲ 3.45 2,800 3,000 2,900 60 174,000
07/04/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
06/04/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
03/04/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 950 2,660,000
02/04/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 950 2,660,000
01/04/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 950 2,660,000
31/03/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 2,300 6,440,000
30/03/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 900 2,520,000
27/03/2020 2,700 -2.80 ▼ -103.70 2,800 0 0 0 0
25/03/2020 2,700 -0.10 ▼ -3.70 2,800 2,800 2,700 90 243,000
24/03/2020 2,700 -0.10 ▼ -3.70 2,800 2,800 2,700 90 243,000
23/03/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
19/03/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
18/03/2020 2,800 -0.20 ▼ -7.14 3,000 2,800 2,800 90 252,000
17/03/2020 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
16/03/2020 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
13/03/2020 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
12/03/2020 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
11/03/2020 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
09/03/2020 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 200 600,000
06/03/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
05/03/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 300 930,000
04/03/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 300 930,000
03/03/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 600 1,860,000
02/03/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 600 1,860,000
28/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 320 992,000
27/02/2020 3,100 0.10 ▲ 3.23 3,000 3,100 3,100 70 217,000
25/02/2020 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 1,100 3,300,000
24/02/2020 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 340 1,020,000
21/02/2020 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
20/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 90 279,000
19/02/2020 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
17/02/2020 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
15/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 750 2,325,000
14/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 750 2,325,000
13/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 400 1,240,000
11/02/2020 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
10/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 300 930,000
09/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 360 1,116,000
07/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 360 1,116,000
06/02/2020 3,100 0.10 ▲ 3.23 3,000 3,100 3,100 400 1,240,000
05/02/2020 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
04/02/2020 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 10 30,000
03/02/2020 3,100 -0.20 ▼ -6.45 3,300 3,100 3,100 340 1,054,000
31/01/2020 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
30/01/2020 3,300 0.20 ▲ 6.06 3,100 3,300 3,300 20 66,000
29/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
28/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
27/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
26/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
24/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
23/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
22/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
21/01/2020 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
20/01/2020 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
17/01/2020 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
16/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 300 930,000
15/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 900 2,790,000
13/01/2020 3,100 -0.20 ▼ -6.45 3,300 3,100 3,100 20 62,000
10/01/2020 3,300 0.20 ▲ 6.06 3,100 3,300 3,300 10 33,000
09/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
08/01/2020 3,100 0.10 ▲ 3.23 3,000 3,100 3,100 900 2,790,000
06/01/2020 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
03/01/2020 3,000 -0.30 ▼ -10.00 3,300 3,000 3,000 80 240,000
31/12/2019 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
30/12/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
27/12/2019 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
26/12/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 300 990,000
24/12/2019 3,300 0.30 ▲ 9.09 3,000 3,300 3,300 60 198,000
23/12/2019 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 120 360,000
20/12/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
19/12/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
17/12/2019 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 220 660,000
16/12/2019 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
13/12/2019 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 500 1,550,000
12/12/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
11/12/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 900 2,700,000
10/12/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 180 540,000
09/12/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 3,000 9,000,000
06/12/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 300 900,000
04/12/2019 3,000 0.20 ▲ 6.67 2,800 3,000 3,000 1,200 3,600,000
03/12/2019 2,700 -0.30 ▼ -11.11 3,000 2,800 2,700 220 594,000
02/12/2019 3,000 -3.00 ▼ -100.00 2,900 0 0 0 0
29/11/2019 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 3,000 9,000,000
28/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
27/11/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 900 2,610,000
26/11/2019 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 6,100 17,690,000
25/11/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
22/11/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 900 2,700,000
21/11/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 900 2,700,000
20/11/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10 30,000
19/11/2019 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 11,300 33,900,000
18/11/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 400 1,160,000
15/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
14/11/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,800 5,220,000
13/11/2019 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 4,200 12,180,000
12/11/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 200 600,000
11/11/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
08/11/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10 30,000
07/11/2019 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 4,200 12,600,000
06/11/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 180 522,000
05/11/2019 2,800 -2.90 ▼ -103.57 2,900 0 0 0 0
04/11/2019 2,800 -0.20 ▼ -7.14 3,000 3,000 2,800 2,700 7,560,000
01/11/2019 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 1,200 3,600,000
31/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
30/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
29/10/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
28/10/2019 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 900 2,700,000
25/10/2019 3,100 0.10 ▲ 3.23 3,000 3,100 3,100 400 1,240,000
24/10/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
23/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
22/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
21/10/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 180 540,000
18/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
17/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
16/10/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
15/10/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10 30,000
14/10/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 900 2,700,000
11/10/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 900 2,700,000
10/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
09/10/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 6,600 19,800,000
08/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
07/10/2019 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 900 2,700,000
04/10/2019 2,900 -0.20 ▼ -6.90 3,100 3,000 2,900 900 2,610,000
03/10/2019 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
02/10/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 900 2,790,000
01/10/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 90 279,000
30/09/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 90 279,000
27/09/2019 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
26/09/2019 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
25/09/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 200 620,000
24/09/2019 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
23/09/2019 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
20/09/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 380 1,178,000
19/09/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 180 558,000
18/09/2019 3,100 -3.10 ▼ -100.00 3,200 0 0 0 0
17/09/2019 3,100 -0.10 ▼ -3.23 3,200 3,100 3,100 60 186,000
16/09/2019 3,300 0.30 ▲ 9.09 3,000 3,300 3,000 30 99,000
13/09/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
12/09/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 900 2,700,000
11/09/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
10/09/2019 3,000 -0.20 ▼ -6.67 3,200 3,000 3,000 90 270,000
09/09/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 50 160,000
06/09/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 300 960,000
05/09/2019 3,200 -3.20 ▼ -100.00 3,200 0 0 0 0
30/08/2019 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 110 352,000
29/08/2019 3,100 0.10 ▲ 3.23 3,000 3,100 3,100 270 837,000
28/08/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10 30,000
27/08/2019 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 360 1,044,000
23/08/2019 2,900 -0.20 ▼ -6.90 3,100 3,100 2,900 230 667,000
21/08/2019 3,100 0.10 ▲ 3.23 3,000 3,100 3,100 30 93,000
20/08/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 20 60,000
16/08/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
14/08/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 270 810,000
13/08/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10 30,000
09/08/2019 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 110 330,000
08/08/2019 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 280 840,000
07/08/2019 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 150 450,000
05/08/2019 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 90 261,000
02/08/2019 3,100 0.10 ▲ 3.23 3,000 3,100 2,900 190 589,000
30/07/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 230 690,000
29/07/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
26/07/2019 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 490 1,470,000
24/07/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
23/07/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
22/07/2019 3,100 -0.10 ▼ -3.23 3,200 3,100 3,000 510 1,581,000
17/07/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 20 64,000
16/07/2019 3,200 0.10 ▲ 3.13 3,100 3,200 3,200 50 160,000
15/07/2019 3,100 0.10 ▲ 3.23 3,000 3,100 3,100 80 248,000
12/07/2019 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 220 660,000
10/07/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 80 240,000
08/07/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 40 120,000
05/07/2019 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 210 609,000
04/07/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 120 360,000
03/07/2019 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 160 464,000
27/06/2019 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 70 210,000
26/06/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 100 300,000
24/06/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 220 660,000
21/06/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
20/06/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
18/06/2019 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 530 1,537,000
17/06/2019 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 530 1,537,000
16/06/2019 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 260 780,000
14/06/2019 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 260 780,000
13/06/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 100 290,000
11/06/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 90 261,000
10/06/2019 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 240 696,000
09/06/2019 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 160 480,000
07/06/2019 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 160 480,000
06/06/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 110 330,000
05/06/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 190 570,000
04/06/2019 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 50 150,000
03/06/2019 2,900 0.30 ▲ 10.34 2,600 2,900 2,900 10 29,000
02/06/2019 2,900 0.30 ▲ 10.34 2,600 2,900 2,900 10 29,000
31/05/2019 2,900 0.30 ▲ 10.34 2,600 2,900 2,900 10 29,000
30/05/2019 2,600 -0.40 ▼ -15.38 3,000 2,800 2,600 130 338,000
29/05/2019 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 150 450,000
28/05/2019 3,000 0.30 ▲ 10.00 2,700 3,100 2,800 150 450,000
27/05/2019 3,100 0.20 ▲ 6.45 2,900 3,100 2,500 50 155,000
26/05/2019 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 10 29,000
24/05/2019 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 10 29,000
23/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
22/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
21/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
20/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
19/05/2019 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 90 270,000
17/05/2019 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 90 270,000
16/05/2019 3,100 -0.10 ▼ -3.23 3,200 3,300 3,100 100 310,000
15/05/2019 3,200 0.20 ▲ 6.25 3,000 3,200 3,200 20 64,000
14/05/2019 3,200 0.20 ▲ 6.25 3,000 3,200 3,200 20 64,000
13/05/2019 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 120 360,000
12/05/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 110 352,000
10/05/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 110 352,000
06/05/2019 3,300 0.10 ▲ 3.03 3,200 3,300 3,100 100 330,000
05/05/2019 3,300 0.10 ▲ 3.03 3,200 3,300 3,100 100 330,000
03/05/2019 3,300 0.10 ▲ 3.03 3,200 3,300 3,100 100 330,000
02/05/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 90 288,000
01/05/2019 3,100 -0.20 ▼ -6.45 3,300 3,300 3,100 150 465,000
30/04/2019 3,100 -0.20 ▼ -6.45 3,300 3,300 3,100 150 465,000
29/04/2019 3,100 -0.20 ▼ -6.45 3,300 3,300 3,100 150 465,000
28/04/2019 3,100 -0.20 ▼ -6.45 3,300 3,300 3,100 150 465,000
26/04/2019 3,100 -0.20 ▼ -6.45 3,300 3,300 3,100 150 465,000
25/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 60 198,000
24/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 30 99,000
23/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 90 297,000
22/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 90 297,000
18/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 70 231,000
17/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 70 231,000
16/04/2019 3,300 0.10 ▲ 3.03 3,200 3,300 3,300 130 429,000
15/04/2019 3,300 0.10 ▲ 3.03 3,200 3,300 3,300 130 429,000
14/04/2019 3,300 0.10 ▲ 3.03 3,200 3,300 3,300 130 429,000
12/04/2019 3,300 0.10 ▲ 3.03 3,200 3,300 3,300 130 429,000
11/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 300 990,000
10/04/2019 3,300 0.10 ▲ 3.03 3,200 3,300 3,300 180 594,000
09/04/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 40 128,000
08/04/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 40 128,000
05/04/2019 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 180 558,000
04/04/2019 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 180 558,000
03/04/2019 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 80 256,000
29/03/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
28/03/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
27/03/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
26/03/2019 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 240 768,000
25/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 30 96,000
22/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 10 32,000
21/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 10 32,000
20/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 90 288,000
19/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 90 288,000
18/03/2019 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 470 1,504,000
14/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 180 576,000
13/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 90 288,000
12/03/2019 3,200 -0.10 ▼ -3.13 3,300 3,400 3,200 690 2,208,000
11/03/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
08/03/2019 3,300 0.10 ▲ 3.03 3,200 3,300 3,300 20 66,000
07/03/2019 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 90 288,000
06/03/2019 3,300 0.10 ▲ 3.03 3,200 3,300 3,300 110 363,000
05/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 90 288,000
04/03/2019 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 60 192,000
01/03/2019 3,300 0.10 ▲ 3.03 3,200 3,300 3,300 100 330,000
28/02/2019 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 90 288,000
26/02/2019 3,300 -0.20 ▼ -6.06 3,500 3,300 3,300 150 495,000
25/02/2019 3,500 0.30 ▲ 8.57 3,200 3,500 3,400 60 210,000
21/02/2019 3,100 -0.40 ▼ -12.90 3,500 3,300 3,100 280 868,000
19/02/2019 3,500 0.20 ▲ 5.71 3,300 3,500 3,500 10 35,000
15/02/2019 3,400 0.10 ▲ 2.94 3,300 3,700 3,300 110 374,000
01/02/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
31/01/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
30/01/2019 3,300 -0.30 ▼ -9.09 3,600 3,300 3,300 1,720 5,676,000
29/01/2019 3,600 0.30 ▲ 8.33 3,300 3,600 3,600 10 36,000
25/01/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 180 594,000
24/01/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 600,000 1,980,000,000
21/01/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 90,000 297,000,000
19/01/2019 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 300,000 990,000,000
02/01/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 900 2,970,000
28/12/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,100 3,630,000
27/12/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 300 990,000
26/12/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
25/12/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 1,100 3,630,000
24/12/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
21/12/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
20/12/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
19/12/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
18/12/2018 3,300 -0.10 ▼ -3.03 3,400 3,400 3,300 1,800 5,940,000
17/12/2018 3,300 -3.40 ▼ -103.03 3,400 0 0 0 0
14/12/2018 3,300 -0.10 ▼ -3.03 3,400 3,400 3,300 900 2,970,000
13/12/2018 3,400 -0.40 ▼ -11.76 3,800 3,400 3,300 1,800 6,120,000
12/12/2018 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
11/12/2018 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
10/12/2018 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
07/12/2018 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
06/12/2018 3,800 0.40 ▲ 10.53 3,400 3,800 3,800 100 380,000
05/12/2018 3,400 -0.30 ▼ -8.82 3,700 3,400 3,400 900 3,060,000
04/12/2018 3,700 0.20 ▲ 5.41 3,500 3,700 3,600 10,000 37,000,000
03/12/2018 3,500 0.10 ▲ 2.86 3,400 3,500 3,500 900 3,150,000
29/11/2018 3,500 0.10 ▲ 2.86 3,400 3,500 3,500 200 700,000
28/11/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 1,900 6,460,000
27/11/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 900 3,060,000
26/11/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
23/11/2018 3,400 -0.10 ▼ -2.94 3,500 3,400 3,400 900 3,060,000
22/11/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 5,700 19,950,000
21/11/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 1,400 4,900,000
20/11/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
19/11/2018 3,500 0.20 ▲ 5.71 3,300 3,500 3,500 2,500 8,750,000
16/11/2018 3,300 -0.20 ▼ -6.06 3,500 3,300 3,100 1,400 4,620,000
15/11/2018 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
14/11/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,800 6,300,000
13/11/2018 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
12/11/2018 3,500 0.20 ▲ 5.71 3,300 3,500 3,500 1,300 4,550,000
09/11/2018 3,300 -0.20 ▼ -6.06 3,500 3,400 3,300 900 2,970,000
08/11/2018 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
07/11/2018 3,500 0.10 ▲ 2.86 3,400 3,500 3,500 400 1,400,000
06/11/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 1,000 3,500,000
05/11/2018 3,500 -0.10 ▼ -2.86 3,600 3,500 3,500 1,400 4,900,000
02/11/2018 3,600 0.40 ▲ 11.11 3,200 3,600 3,600 100 360,000
01/11/2018 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 300 960,000
31/10/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 300 990,000
30/10/2018 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 5,900 18,880,000
29/10/2018 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 400 1,280,000
26/10/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 2,700 9,180,000
25/10/2018 3,400 0.10 ▲ 2.94 3,300 3,400 3,400 2,000 6,800,000
24/10/2018 3,300 -0.10 ▼ -3.03 3,400 3,400 3,200 2,800 9,240,000
23/10/2018 3,400 -0.10 ▼ -2.94 3,500 3,400 3,400 1,000 3,400,000
22/10/2018 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
19/10/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,200 7,700,000
18/10/2018 3,500 -0.10 ▼ -2.86 3,600 3,500 3,500 900 3,150,000
17/10/2018 3,600 0.20 ▲ 5.56 3,400 3,600 3,600 700 2,520,000
16/10/2018 3,400 -0.10 ▼ -2.94 3,500 3,500 3,400 900 3,060,000
15/10/2018 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
12/10/2018 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
11/10/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 4,200 14,700,000
10/10/2018 3,500 -0.10 ▼ -2.86 3,600 3,500 3,500 1,100 3,850,000
09/10/2018 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
08/10/2018 3,600 0.10 ▲ 2.78 3,500 3,600 3,600 1,700 6,120,000
05/10/2018 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
04/10/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,700 9,450,000
03/10/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 700 2,450,000
02/10/2018 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
01/10/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,300 8,050,000
28/09/2018 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 5,800 20,300,000
27/09/2018 3,500 0.10 ▲ 2.86 3,400 3,500 3,500 500 1,750,000
26/09/2018 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 8,100 27,540,000
25/09/2018 3,400 -0.20 ▼ -5.88 3,600 3,500 3,400 900 3,060,000
24/09/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 500 1,800,000
21/09/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 4,100 14,760,000
20/09/2018 3,600 0.10 ▲ 2.78 3,500 3,600 3,500 1,600 5,760,000
19/09/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 500 1,750,000
18/09/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 900 3,150,000
17/09/2018 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 1,000 3,500,000
14/09/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 9,200 32,200,000
13/09/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,800 6,300,000
12/09/2018 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
11/09/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 1,900 6,650,000
10/09/2018 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 1,000 3,500,000
07/09/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,000 3,500,000
06/09/2018 3,500 0.10 ▲ 2.86 3,400 3,500 3,500 7,000 24,500,000
05/09/2018 3,200 -3.40 ▼ -106.25 3,400 0 0 0 0
04/09/2018 3,200 -0.20 ▼ -6.25 3,400 3,400 3,200 5,000 16,000,000
31/08/2018 3,400 -0.10 ▼ -2.94 3,500 3,400 3,400 2,500 8,500,000
30/08/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 400 1,400,000
29/08/2018 3,500 0.30 ▲ 8.57 3,200 3,500 3,400 1,100 3,850,000
28/08/2018 3,300 -0.20 ▼ -6.06 3,500 3,500 3,000 3,700 12,210,000
27/08/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 5,600 19,600,000
24/08/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,800 6,300,000
23/08/2018 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
22/08/2018 3,500 -0.10 ▼ -2.86 3,600 3,600 3,500 6,400 22,400,000
21/08/2018 3,600 0.10 ▲ 2.78 3,500 3,600 3,600 500 1,800,000
20/08/2018 3,500 -0.10 ▼ -2.86 3,600 3,600 3,500 2,100 7,350,000
17/08/2018 3,500 -0.10 ▼ -2.86 3,600 3,600 3,500 3,200 11,200,000
16/08/2018 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
15/08/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 500 1,800,000
14/08/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,800 6,480,000
13/08/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 3,500 12,600,000
10/08/2018 3,500 -0.20 ▼ -5.71 3,700 3,600 3,500 1,800 6,300,000
09/08/2018 3,900 -3.70 ▼ -94.87 3,700 0 0 0 0
08/08/2018 3,900 0.40 ▲ 10.26 3,500 3,900 3,700 2,200 8,580,000
07/08/2018 3,500 -0.10 ▼ -2.86 3,600 3,600 3,500 3,300 11,550,000
06/08/2018 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
03/08/2018 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
02/08/2018 3,600 0.10 ▲ 2.78 3,500 3,600 3,500 10,100 36,360,000
01/08/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,000 3,500,000
31/07/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,800 6,300,000
30/07/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 900 3,150,000
27/07/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 900 3,150,000
26/07/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
25/07/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 900 3,150,000
24/07/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
23/07/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,700 9,450,000
20/07/2018 3,600 0.10 ▲ 2.78 3,500 3,600 3,500 1,200 4,320,000
19/07/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,800 6,300,000
18/07/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 700 2,520,000
17/07/2018 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
16/07/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,000 3,600,000
13/07/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 500 1,800,000
12/07/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 100 360,000
11/07/2018 3,500 -3.60 ▼ -102.86 3,600 0 0 0 0
10/07/2018 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 3,000 10,500,000
09/07/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
06/07/2018 3,500 -0.10 ▼ -2.86 3,600 3,500 3,500 1,800 6,300,000
05/07/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 2,600 9,360,000
04/07/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,900 6,840,000
03/07/2018 3,600 0.10 ▲ 2.78 3,500 3,600 3,600 2,000 7,200,000
02/07/2018 3,500 -0.10 ▼ -2.86 3,600 3,500 3,500 3,300 11,550,000
29/06/2018 3,600 0.10 ▲ 2.78 3,500 3,600 3,600 100 360,000
28/06/2018 3,600 0.40 ▲ 11.11 3,200 3,600 3,500 2,300 8,280,000
27/06/2018 3,300 -0.10 ▼ -3.03 3,400 3,400 3,000 3,800 12,540,000
26/06/2018 3,400 -0.20 ▼ -5.88 3,600 3,500 3,400 900 3,060,000
25/06/2018 3,600 -0.10 ▼ -2.78 3,700 3,600 3,600 900 3,240,000
22/06/2018 3,600 -3.70 ▼ -102.78 3,700 0 0 0 0
21/06/2018 3,600 0.10 ▲ 2.78 3,500 3,700 3,600 400 1,440,000
20/06/2018 3,500 -0.10 ▼ -2.86 3,600 3,600 3,500 1,700 5,950,000
19/06/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 5,500 19,800,000
18/06/2018 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
15/06/2018 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
14/06/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,000 3,600,000
13/06/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 3,400 12,240,000
12/06/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 100 360,000
11/06/2018 3,600 0.20 ▲ 5.56 3,400 3,600 3,600 400 1,440,000
08/06/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
07/06/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 900 3,060,000
06/06/2018 3,400 -0.20 ▼ -5.88 3,600 3,500 3,400 3,600 12,240,000
05/06/2018 3,700 0.10 ▲ 2.70 3,600 3,700 3,600 1,000 3,700,000
04/06/2018 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
01/06/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 400 1,440,000
31/05/2018 3,600 0.30 ▲ 8.33 3,300 3,600 3,600 2,000 7,200,000
30/05/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
29/05/2018 3,300 -0.20 ▼ -6.06 3,500 3,300 3,300 2,800 9,240,000
28/05/2018 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
25/05/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 4,000 14,000,000
24/05/2018 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
23/05/2018 3,500 -0.20 ▼ -5.71 3,700 3,700 3,500 1,000 3,500,000
22/05/2018 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
21/05/2018 3,700 -0.10 ▼ -2.70 3,800 3,700 3,700 1,000 3,700,000
18/05/2018 3,800 0.10 ▲ 2.63 3,700 3,800 3,800 400 1,520,000
17/05/2018 3,700 0.10 ▲ 2.70 3,600 3,700 3,700 1,100 4,070,000
16/05/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 200 720,000
15/05/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,500 5,400,000
14/05/2018 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
11/05/2018 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
10/05/2018 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
09/05/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 500 1,800,000
08/05/2018 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
07/05/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,800 6,480,000
04/05/2018 3,800 -3.60 ▼ -94.74 3,600 0 0 0 0
03/05/2018 3,800 -3.60 ▼ -94.74 3,600 0 0 0 0
02/05/2018 3,800 0.30 ▲ 7.89 3,500 3,800 3,500 4,500 17,100,000
27/04/2018 3,500 -0.30 ▼ -8.57 3,800 3,600 3,500 1,000 3,500,000
26/04/2018 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
24/04/2018 3,800 0.20 ▲ 5.26 3,600 3,800 3,800 100 380,000
23/04/2018 3,500 -0.10 ▼ -2.86 3,600 3,700 3,500 2,200 7,700,000
20/04/2018 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
19/04/2018 3,600 -0.40 ▼ -11.11 4,000 3,600 3,600 1,800 6,480,000
18/04/2018 3,700 0.10 ▲ 2.70 3,600 4,100 3,700 400 1,480,000
13/04/2018 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
12/04/2018 3,900 0.30 ▲ 7.69 3,600 3,900 3,900 100 390,000
11/04/2018 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
10/04/2018 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
09/04/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 900 3,240,000
06/04/2018 3,600 -0.20 ▼ -5.56 3,800 3,600 3,600 800 2,880,000
05/04/2018 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
04/04/2018 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
03/04/2018 3,800 0.10 ▲ 2.63 3,700 3,800 3,800 100 380,000
02/04/2018 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
30/03/2018 3,700 0.20 ▲ 5.41 3,500 3,700 3,700 1,000 3,700,000
29/03/2018 3,800 0.20 ▲ 5.26 3,600 3,800 3,500 1,500 5,700,000
28/03/2018 3,500 -3.60 ▼ -102.86 3,600 0 0 0 0
27/03/2018 3,500 -0.40 ▼ -11.43 3,900 3,800 3,500 3,600 12,600,000
26/03/2018 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
23/03/2018 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
22/03/2018 3,900 -0.10 ▼ -2.56 4,000 4,000 3,800 1,600 6,240,000
21/03/2018 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
20/03/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,200 8,800,000
19/03/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 1,400 5,740,000
16/03/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 1,000 4,100,000
15/03/2018 4,000 -4.10 ▼ -102.50 4,100 0 0 0 0
14/03/2018 4,000 -0.20 ▼ -5.00 4,200 4,200 4,000 1,900 7,600,000
13/03/2018 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
12/03/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 2,000 8,400,000
09/03/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 900 3,780,000
08/03/2018 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
07/03/2018 4,200 0.10 ▲ 2.38 4,100 4,200 4,200 100 420,000
06/03/2018 4,100 -0.20 ▼ -4.88 4,300 4,100 4,100 900 3,690,000
05/03/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 500 2,150,000
02/03/2018 4,300 -0.20 ▼ -4.65 4,500 4,300 4,300 2,200 9,460,000
01/03/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
28/02/2018 4,500 0.20 ▲ 4.44 4,300 4,500 4,500 300 1,350,000
27/02/2018 4,300 -0.20 ▼ -4.65 4,500 4,400 4,300 3,200 13,760,000
26/02/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
22/02/2018 4,400 0.10 ▲ 2.27 4,300 4,400 4,400 600 2,640,000
21/02/2018 4,100 -0.20 ▼ -4.88 4,300 4,400 4,100 3,000 12,300,000
13/02/2018 4,300 -0.30 ▼ -6.98 4,600 4,400 4,300 900 3,870,000
12/02/2018 4,600 -0.10 ▼ -2.17 4,700 4,600 4,600 1,500 6,900,000
09/02/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 400 1,880,000
08/02/2018 4,700 0.60 ▲ 12.77 4,100 4,700 4,700 300 1,410,000
07/02/2018 4,000 -0.40 ▼ -10.00 4,400 4,300 4,000 3,600 14,400,000
06/02/2018 4,000 -0.70 ▼ -17.50 4,700 4,700 4,000 2,200 8,800,000
05/02/2018 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 1,000 4,600,000
02/02/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
01/02/2018 4,600 -0.30 ▼ -6.52 4,900 4,700 4,600 1,900 8,740,000
31/01/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 1,800 9,000,000
30/01/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
29/01/2018 5,000 -0.20 ▼ -4.00 5,200 5,000 5,000 2,000 10,000,000
26/01/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
25/01/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 1,200 6,360,000
24/01/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 2,200 11,880,000
23/01/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 1,200 6,480,000
22/01/2018 5,300 0.50 ▲ 9.43 4,800 5,500 5,300 1,500 7,950,000
19/01/2018 4,800 -0.20 ▼ -4.17 5,000 4,900 4,800 1,900 9,120,000
18/01/2018 5,000 -0.10 ▼ -2.00 5,100 5,100 5,000 900 4,500,000
17/01/2018 5,100 -0.10 ▼ -1.96 5,200 5,100 5,100 1,800 9,180,000
16/01/2018 5,200 -0.40 ▼ -7.69 5,600 5,200 5,200 1,800 9,360,000
15/01/2018 5,600 0.10 ▲ 1.79 5,500 5,600 5,600 800 4,480,000
12/01/2018 5,500 0.20 ▲ 3.64 5,300 5,500 5,500 3,700 20,350,000
11/01/2018 5,400 -0.40 ▼ -7.41 5,800 5,800 5,100 1,200 6,480,000
10/01/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
09/01/2018 5,800 -0.10 ▼ -1.72 5,900 5,900 5,500 4,300 24,940,000
08/01/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 900 5,310,000
05/01/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,800 10,620,000
04/01/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 4,300 25,370,000
03/01/2018 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 6,700 39,530,000
02/01/2018 5,900 -0.10 ▼ -1.69 6,000 6,000 5,900 2,300 13,570,000
29/12/2017 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 2,860 17,160,000
28/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 400 2,400,000
27/12/2017 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 2,660 15,960,000
26/12/2017 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 1,160 6,844,000
25/12/2017 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 730 4,380,000
22/12/2017 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 960 5,664,000
21/12/2017 6,000 0.10 ▲ 1.69 6,000 6,000 5,900 2,400 14,400,000
20/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 12,305 73,830,000
19/12/2017 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 1,890 11,151,000
18/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,035 6,210,000
15/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,975 11,850,000
14/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
13/12/2017 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 3,200 18,880,000
12/12/2017 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 1,360 8,024,000
11/12/2017 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 4,160 24,960,000
08/12/2017 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 12,892 77,352,000
07/12/2017 6,100 -0.10 ▼ -1.61 6,100 6,200 6,000 3,130 19,093,000
06/12/2017 6,400 0.40 ▲ 6.67 6,000 6,400 6,000 24,830 158,912,000
05/12/2017 6,000 -0.10 ▼ -1.64 6,200 6,200 6,000 4,627 27,762,000
04/12/2017 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 6,118 36,708,000
01/12/2017 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 21,700 130,200,000
30/11/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 800 4,800,000
29/11/2017 6,000 0.00 ■■ 0.00 5,900 6,300 5,900 5,345 32,070,000
28/11/2017 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 8,459 50,754,000
27/11/2017 5,900 -0.10 ▼ -1.67 5,900 6,000 5,900 18,930 111,687,000
24/11/2017 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 12,730 76,380,000
23/11/2017 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 5,057 29,836,300
22/11/2017 5,900 0.00 ■■ 0.00 5,800 6,000 5,800 8,799 51,914,100
21/11/2017 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 2,958 17,156,400
20/11/2017 5,700 0.10 ▲ 1.79 5,600 5,900 5,500 7,600 43,320,000
17/11/2017 5,600 -0.20 ▼ -3.45 5,700 5,900 5,600 1,370 7,672,000
16/11/2017 5,800 0.10 ▲ 1.75 5,600 5,800 5,600 5,600 32,480,000
15/11/2017 5,700 -0.20 ▼ -3.39 5,600 5,800 5,500 5,750 32,775,000
14/11/2017 5,900 0.20 ▲ 3.51 5,900 5,900 5,600 300 1,770,000
13/11/2017 5,700 0.10 ▲ 1.79 5,800 5,800 5,600 9,500 54,150,000
10/11/2017 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 6,922 38,763,200
09/11/2017 5,600 -0.20 ▼ -3.45 5,600 5,700 5,500 7,180 40,208,000
08/11/2017 5,800 0.30 ▲ 5.45 5,500 5,800 5,400 5,130 29,754,000
07/11/2017 5,500 0.00 ■■ 0.00 5,500 5,700 5,400 13,558 74,569,000
06/11/2017 5,500 -0.10 ▼ -1.79 5,400 5,900 5,400 12,160 66,880,000
03/11/2017 5,600 0.00 ■■ 0.00 5,400 5,600 5,300 1,970 11,032,000
02/11/2017 5,600 0.20 ▲ 3.70 5,300 5,600 5,300 2,360 13,216,000
01/11/2017 5,400 -0.10 ▼ -1.82 5,700 5,700 5,400 5,330 28,782,000
31/10/2017 5,500 0.10 ▲ 1.85 5,300 5,500 5,300 3,845 21,147,500
30/10/2017 5,400 0.10 ▲ 1.89 5,300 5,500 5,300 3,200 17,280,000
27/10/2017 5,300 -0.20 ▼ -3.64 5,400 5,500 5,200 10,116 53,614,800
26/10/2017 5,500 0.10 ▲ 1.85 5,400 5,500 5,300 4,860 26,730,000
25/10/2017 5,400 0.30 ▲ 5.88 5,300 5,400 5,300 405 2,187,000
24/10/2017 5,100 -0.20 ▼ -3.77 5,300 5,500 5,100 3,430 17,493,000
23/10/2017 5,300 0.00 ■■ 0.00 5,000 5,300 5,000 4,408 23,362,400
20/10/2017 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 13,796 73,118,800
19/10/2017 5,400 0.10 ▲ 1.89 5,400 5,600 5,300 2,400 12,960,000
18/10/2017 5,300 0.00 ■■ 0.00 5,500 5,500 5,300 1,930 10,229,000
17/10/2017 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 7,146 37,873,800
16/10/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 3,875 20,537,500
13/10/2017 5,300 -0.20 ▼ -3.64 5,300 5,400 5,300 4,370 23,161,000
12/10/2017 5,500 0.10 ▲ 1.85 5,300 5,500 5,300 2,450 13,475,000
11/10/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 2,405 12,987,000
10/10/2017 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 10,009 54,048,600
09/10/2017 5,500 -0.10 ▼ -1.79 5,700 5,700 5,500 1,000 5,500,000
06/10/2017 5,600 0.00 ■■ 0.00 5,500 5,700 5,200 19,990 111,944,000
05/10/2017 5,600 0.30 ▲ 5.66 5,300 5,600 5,300 3,630 20,328,000
04/10/2017 5,300 0.70 ▲ 15.22 4,900 5,400 4,900 1,777 9,418,100
03/10/2017 4,600 -0.40 ▼ -8.00 4,800 4,800 4,600 1,158 5,326,800
02/10/2017 5,000 0.00 ■■ 0.00 4,800 5,200 4,800 2,630 13,150,000
29/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
28/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
27/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,039 10,195,000
26/09/2017 5,000 -0.30 ▼ -5.66 5,100 5,100 5,000 2,000 10,000,000
25/09/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 4,000 21,200,000
22/09/2017 5,300 -0.30 ▼ -5.36 5,400 5,400 5,300 930 4,929,000
21/09/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
20/09/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 530 2,968,000
19/09/2017 5,600 -0.40 ▼ -6.67 5,700 5,700 5,000 1,260 7,056,000
18/09/2017 6,000 -0.10 ▼ -1.64 5,500 6,000 5,200 1,924 11,544,000
15/09/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 198 1,207,800
14/09/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 86 524,600
13/09/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 99 603,900
12/09/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 200 1,220,000
11/09/2017 6,100 0.10 ▲ 1.67 5,800 6,100 5,800 1,060 6,466,000
08/09/2017 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 130 780,000
07/09/2017 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 75 435,000
06/09/2017 5,500 -0.90 ▼ -14.06 6,100 6,100 5,500 5,510 30,305,000
05/09/2017 6,400 0.20 ▲ 3.23 6,200 6,400 6,200 400 2,560,000
01/09/2017 6,200 -0.50 ▼ -7.46 6,200 6,200 6,200 100 620,000
31/08/2017 6,700 0.40 ▲ 6.35 6,700 6,700 6,700 549 3,678,300
30/08/2017 6,300 -0.20 ▼ -3.08 6,300 6,500 6,200 1,930 12,159,000
29/08/2017 6,500 0.10 ▲ 1.56 6,200 6,500 6,100 4,830 31,395,000
28/08/2017 6,400 -0.30 ▼ -4.48 6,300 6,400 6,300 3,100 19,840,000
25/08/2017 6,700 0.30 ▲ 4.69 6,300 6,800 6,300 1,900 12,730,000
24/08/2017 6,400 -0.60 ▼ -8.57 6,000 7,000 6,000 4,775 30,560,000
23/08/2017 7,000 0.30 ▲ 4.48 6,700 7,000 6,700 389 2,723,000
22/08/2017 6,700 -0.10 ▼ -1.47 7,000 7,000 5,600 3,094 20,729,800
21/08/2017 6,800 0.00 ■■ 0.00 6,700 6,800 6,000 1,590 10,812,000
18/08/2017 6,800 0.10 ▲ 1.49 6,500 7,000 6,500 27,930 189,924,000
17/08/2017 6,700 -0.10 ▼ -1.47 6,900 6,900 6,700 9,100 60,970,000
16/08/2017 6,800 0.10 ▲ 1.49 7,600 7,600 6,500 3,555 24,174,000
15/08/2017 6,700 -0.20 ▼ -2.90 7,500 7,500 6,200 8,619 57,747,300
14/08/2017 6,900 0.50 ▲ 7.81 6,200 7,000 6,100 32,030 221,007,000
11/08/2017 6,400 0.70 ▲ 12.28 5,700 6,400 5,500 11,975 76,640,000
10/08/2017 5,700 0.50 ▲ 9.62 5,300 5,700 5,100 6,150 35,055,000
09/08/2017 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 8,400 43,680,000
08/08/2017 5,000 0.20 ▲ 4.17 4,700 5,000 4,500 5,085 25,425,000
07/08/2017 4,800 0.40 ▲ 9.09 4,500 4,800 4,500 3,705 17,784,000
04/08/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 320 1,408,000
03/08/2017 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 4,300 18,920,000
02/08/2017 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 4,620 20,328,000
01/08/2017 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 90 396,000
31/07/2017 4,300 0.10 ▲ 2.38 4,400 4,400 4,300 3,000 12,900,000
28/07/2017 4,200 -0.50 ▼ -10.64 4,500 4,500 4,200 960 4,032,000
27/07/2017 4,700 -0.20 ▼ -4.08 4,500 4,700 4,500 1,375 6,462,500
26/07/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 30 147,000
25/07/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
24/07/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 60 294,000
21/07/2017 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 4,535 22,221,500
20/07/2017 5,000 -0.70 ▼ -12.28 5,200 5,200 5,000 2,629 13,145,000
19/07/2017 5,700 0.10 ▲ 1.79 5,700 5,700 5,500 1,705 9,718,500
18/07/2017 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 2,660 14,896,000
17/07/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 85 484,500
14/07/2017 5,700 -0.30 ▼ -5.00 5,700 5,700 5,700 2,790 15,903,000
13/07/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
12/07/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
11/07/2017 6,000 0.00 ■■ 0.00 6,200 6,200 5,800 4,365 26,190,000
10/07/2017 6,000 -0.30 ▼ -4.76 6,100 6,100 6,000 2,330 13,980,000
07/07/2017 6,300 -0.10 ▼ -1.56 6,300 6,300 6,300 4,075 25,672,500
06/07/2017 6,400 0.10 ▲ 1.59 6,200 6,400 6,100 3,464 22,169,600
05/07/2017 6,300 -0.30 ▼ -4.55 6,500 6,500 6,300 3,110 19,593,000
04/07/2017 6,600 -0.10 ▼ -1.49 6,500 6,800 6,500 4,700 31,020,000
03/07/2017 6,700 0.20 ▲ 3.08 6,700 6,700 6,700 30 201,000
30/06/2017 6,500 0.00 ■■ 0.00 6,400 7,000 5,600 27,827 180,875,500
29/06/2017 6,500 0.10 ▲ 1.56 6,500 6,500 6,500 1,260 8,190,000
28/06/2017 6,400 0.00 ■■ 0.00 6,300 6,500 6,300 4,730 30,272,000
27/06/2017 6,400 0.10 ▲ 1.59 6,400 6,500 6,400 6,610 42,304,000
26/06/2017 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 4,575 28,822,500
23/06/2017 6,400 -0.20 ▼ -3.03 6,600 6,600 6,400 4,180 26,752,000
22/06/2017 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 4,760 31,416,000
21/06/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 2,300 15,180,000
20/06/2017 6,600 -0.10 ▼ -1.49 6,600 6,600 6,600 10,640 70,224,000
19/06/2017 6,700 0.20 ▲ 3.08 6,500 6,700 6,500 1,930 12,931,000
16/06/2017 6,500 0.00 ■■ 0.00 6,500 6,900 6,500 10,000 65,000,000
15/06/2017 6,500 0.10 ▲ 1.56 6,500 6,500 6,500 1,011 6,571,500
14/06/2017 6,400 -0.20 ▼ -3.03 6,500 6,800 6,400 1,400 8,960,000
13/06/2017 6,600 0.00 ■■ 0.00 6,600 6,900 6,600 13,630 89,958,000
12/06/2017 6,600 0.60 ▲ 10.00 6,600 6,600 6,600 3,230 21,318,000
09/06/2017 6,000 -0.50 ▼ -7.69 6,300 6,300 5,800 3,105 18,630,000
08/06/2017 6,500 -0.30 ▼ -4.41 6,700 6,700 6,500 305 1,982,500
07/06/2017 6,800 0.40 ▲ 6.25 6,700 6,900 6,700 11,860 80,648,000
06/06/2017 6,400 0.00 ■■ 0.00 6,900 7,000 6,400 87,900 562,560,000
05/06/2017 6,400 -0.20 ▼ -3.03 6,300 7,000 6,300 71,730 459,072,000
02/06/2017 6,600 0.30 ▲ 4.76 6,500 7,000 6,300 112,479 742,361,400
01/06/2017 6,300 0.10 ▲ 1.61 6,600 7,100 6,200 165,910 1,045,233,000
31/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 1,830 11,346,000
30/05/2017 6,200 0.00 ■■ 0.00 6,200 6,700 6,200 51,400 318,680,000
29/05/2017 6,200 -0.20 ▼ -3.12 6,300 6,300 6,200 15,100 93,620,000
26/05/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 2,489 15,929,600
25/05/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 1,200 7,680,000
24/05/2017 6,400 -0.10 ▼ -1.54 6,400 6,500 6,400 20,359 130,297,600
23/05/2017 6,500 0.10 ▲ 1.56 7,000 7,000 6,500 465 3,022,500
22/05/2017 6,400 0.20 ▲ 3.23 6,600 7,000 6,200 510,110 3,264,704,000
19/05/2017 6,200 0.20 ▲ 3.33 6,200 6,600 6,000 94,633 586,724,600
18/05/2017 6,000 0.00 ■■ 0.00 5,900 6,200 5,900 100,900 605,400,000
17/05/2017 6,000 -0.10 ▼ -1.64 5,900 6,200 5,900 161,730 970,380,000
16/05/2017 6,100 0.90 ▲ 17.31 6,500 6,500 5,500 85,975 524,447,500
15/05/2017 5,200 0.00 ■■ 0.00 5,000 6,400 4,900 45,556 236,891,200
09/05/2017 4,900 -0.30 ▼ -5.77 4,900 4,900 4,900 2,775 13,597,500
08/05/2017 5,200 0.40 ▲ 8.33 5,100 5,200 5,100 3,233 16,811,600
05/05/2017 4,800 0.10 ▲ 2.13 4,800 5,600 4,800 26,330 126,384,000
04/05/2017 4,700 0.00 ■■ 0.00 4,900 4,900 4,700 1,400 6,580,000
03/05/2017 4,700 -0.10 ▼ -2.08 4,800 4,800 4,600 1,999 9,395,300
28/04/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 5 24,000
27/04/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 900 4,320,000
26/04/2017 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 200 960,000
25/04/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 30 147,000
24/04/2017 4,900 0.10 ▲ 2.08 4,900 4,900 4,900 0 0
21/04/2017 4,800 0.00 ■■ 0.00 4,800 5,000 4,800 3,600 17,280,000
20/04/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
19/04/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
18/04/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 130 624,000
17/04/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 975 4,680,000
14/04/2017 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 0 0
13/04/2017 4,900 -0.10 ▼ -2.00 4,800 4,900 4,600 2,505 12,274,500
12/04/2017 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 20 100,000
11/04/2017 4,900 0.10 ▲ 2.08 5,000 5,000 4,900 1,200 5,880,000
10/04/2017 4,800 0.00 ■■ 0.00 5,000 5,100 4,800 17,760 85,248,000
07/04/2017 4,800 0.10 ▲ 2.13 4,900 4,900 4,800 12,700 60,960,000
05/04/2017 4,700 0.10 ▲ 2.17 4,900 5,000 4,700 8,035 37,764,500
04/04/2017 4,600 0.10 ▲ 2.22 4,800 5,100 4,600 14,700 67,620,000
03/04/2017 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 10 45,000
31/03/2017 4,600 -0.20 ▼ -4.17 4,600 4,600 4,300 5,095 23,437,000
30/03/2017 4,800 0.00 ■■ 0.00 4,800 5,000 4,800 8,935 42,888,000
29/03/2017 4,800 0.10 ▲ 2.13 4,800 5,000 4,800 1,290 6,192,000
28/03/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 3,100 14,570,000
27/03/2017 4,700 0.00 ■■ 0.00 4,700 5,100 4,700 4,175 19,622,500
24/03/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 3,039 14,283,300
23/03/2017 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 1,453 6,829,100
22/03/2017 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 170 833,000
21/03/2017 5,100 0.40 ▲ 8.51 4,900 5,200 4,700 9,822 50,092,200
20/03/2017 4,700 -0.40 ▼ -7.84 5,000 5,100 4,700 46,930 220,571,000
17/03/2017 5,100 0.30 ▲ 6.25 5,000 5,100 5,000 45,677 232,952,700
16/03/2017 4,800 0.10 ▲ 2.13 4,600 5,000 4,600 80,505 386,424,000
15/03/2017 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 32,885 154,559,500
14/03/2017 4,700 -0.30 ▼ -6.00 4,900 4,900 4,700 57,875 272,012,500
13/03/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
10/03/2017 5,000 0.00 ■■ 0.00 5,200 5,600 5,000 26,840 134,200,000
09/03/2017 5,000 0.00 ■■ 0.00 5,200 5,300 5,000 2,700 13,500,000
08/03/2017 5,000 0.00 ■■ 0.00 5,100 5,400 4,900 37,160 185,800,000
07/03/2017 5,000 0.00 ■■ 0.00 5,000 5,400 5,000 8,305 41,525,000
06/03/2017 5,000 0.00 ■■ 0.00 5,000 5,400 5,000 11,790 58,950,000
03/03/2017 5,000 -0.10 ▼ -1.96 5,000 5,200 5,000 9,360 46,800,000
02/03/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 137 698,700
01/03/2017 5,100 0.00 ■■ 0.00 4,600 5,500 4,400 11,500 58,650,000
28/02/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 3,095 15,784,500
27/02/2017 5,100 0.00 ■■ 0.00 5,100 5,100 4,800 11,100 56,610,000
24/02/2017 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 10,500 53,550,000
23/02/2017 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 1,200 5,880,000
22/02/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 14,000 68,600,000
21/02/2017 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 49,720 243,628,000
20/02/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 6,630 32,487,000
17/02/2017 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 4,275 20,947,500
16/02/2017 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 28,979 139,099,200
15/02/2017 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 9,169 44,011,200
14/02/2017 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 9,434 45,283,200
13/02/2017 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 5,700 26,790,000
10/02/2017 4,600 0.10 ▲ 2.22 4,300 4,700 4,300 4,000 18,400,000
09/02/2017 4,500 0.20 ▲ 4.65 4,100 4,500 4,100 4,121 18,544,500
08/02/2017 4,300 0.30 ▲ 7.50 4,200 4,300 4,200 1,300 5,590,000
07/02/2017 4,000 -0.40 ▼ -9.09 4,200 4,200 4,000 900 3,600,000
06/02/2017 4,400 0.50 ▲ 12.82 4,000 4,400 4,000 5,640 24,816,000
03/02/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 160 624,000
02/02/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
25/01/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
24/01/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 60 234,000
23/01/2017 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 0 0
20/01/2017 4,100 0.30 ▲ 7.89 3,200 4,100 3,200 5,719 23,447,900
19/01/2017 3,800 0.10 ▲ 2.70 3,600 3,800 3,600 2,010 7,638,000
18/01/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 100 370,000
17/01/2017 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 400 1,480,000
16/01/2017 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 100 380,000
13/01/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
12/01/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
11/01/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
10/01/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
09/01/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
06/01/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 200 780,000
05/01/2017 3,900 -0.60 ▼ -13.33 4,200 4,200 3,900 700 2,730,000
04/01/2017 4,500 0.40 ▲ 9.76 4,200 4,500 4,200 7,600 34,200,000
03/01/2017 4,100 0.30 ▲ 7.89 3,600 4,100 3,600 35,900 147,190,000
30/12/2016 3,800 0.30 ▲ 8.57 3,500 3,800 3,400 1,200 4,560,000
29/12/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
28/12/2016 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 1,850 6,475,000
27/12/2016 3,600 -0.40 ▼ -10.00 4,200 4,700 3,500 4,990 17,964,000
26/12/2016 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 500 2,000,000
23/12/2016 4,200 -0.30 ▼ -6.67 4,200 4,200 4,200 130 546,000
22/12/2016 4,500 0.30 ▲ 7.14 4,300 4,500 4,200 18,400 82,800,000
21/12/2016 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 3,200 13,440,000
20/12/2016 4,200 0.50 ▲ 13.51 4,100 4,200 4,000 27,230 114,366,000
19/12/2016 3,700 -0.70 ▼ -15.91 3,800 4,200 3,700 17,050 63,085,000
16/12/2016 4,400 0.30 ▲ 7.32 4,100 4,500 4,100 14,900 65,560,000
15/12/2016 4,100 0.20 ▲ 5.13 4,200 4,500 4,000 1,286,900 5,276,290,000
14/12/2016 3,900 0.10 ▲ 2.63 3,900 4,300 3,900 9,500 37,050,000
13/12/2016 3,800 0.20 ▲ 5.56 3,700 3,800 3,700 3,840 14,592,000
12/12/2016 3,600 0.40 ▲ 12.50 3,200 3,600 3,200 13,530 48,708,000
09/12/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 5,700 18,240,000
08/12/2016 3,200 0.20 ▲ 6.67 3,200 3,200 3,200 2,500 8,000,000
07/12/2016 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 3,000 9,000,000
06/12/2016 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 1,100 3,300,000
05/12/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
02/12/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 75 232,500
01/12/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 3,175 9,842,500
30/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 900 2,790,000
29/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 600 1,860,000
28/11/2016 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 1,000 3,100,000
25/11/2016 3,000 -0.10 ▼ -3.23 3,000 3,100 3,000 6,900 20,700,000
24/11/2016 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 1,050 3,255,000
23/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 600 1,860,000
22/11/2016 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 2,564 7,948,400
21/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 475 1,472,500
18/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 700 2,170,000
17/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,000 3,100,000
16/11/2016 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 996 3,087,600
15/11/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,000 3,000,000
14/11/2016 3,000 -0.10 ▼ -3.23 3,000 3,000 2,900 5,687 17,061,000
11/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,590 4,929,000
10/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
09/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 500 1,550,000
08/11/2016 3,100 0.10 ▲ 3.33 3,200 3,200 3,100 858 2,659,800
07/11/2016 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 300 900,000
04/11/2016 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 3,100 8,990,000
03/11/2016 2,900 -0.30 ▼ -9.38 3,000 3,000 2,900 2,700 7,830,000
02/11/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 180 576,000
01/11/2016 3,200 0.20 ▲ 6.67 3,200 3,200 3,100 1,200 3,840,000
31/10/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
28/10/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 4,550 13,650,000
27/10/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
26/10/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 7,112 21,336,000
25/10/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 110 330,000
24/10/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,860 5,580,000
21/10/2016 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 10,000 30,000,000
20/10/2016 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 1,405 4,215,000
19/10/2016 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 3,600 10,800,000
18/10/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 3,000 9,300,000
17/10/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 50 155,000
14/10/2016 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 60 186,000
13/10/2016 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 6,000 18,000,000
12/10/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 2,730 8,463,000
11/10/2016 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 1,600 4,960,000
10/10/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
07/10/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 150 480,000
06/10/2016 3,200 0.20 ▲ 6.67 3,100 3,200 3,100 4,006 12,819,200
05/10/2016 3,000 -0.20 ▼ -6.25 3,100 3,100 3,000 1,800 5,400,000
04/10/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 75 240,000
03/10/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,130 3,616,000
30/09/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 60 192,000
29/09/2016 3,200 0.10 ▲ 3.23 3,200 3,200 3,100 3,612 11,558,400
28/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 940 2,914,000
27/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
26/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,020 3,162,000
23/09/2016 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 0 0
22/09/2016 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 1,600 4,800,000
21/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 9,900 30,690,000
20/09/2016 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 800 2,480,000
19/09/2016 3,000 -0.10 ▼ -3.23 3,200 3,200 3,000 1,425 4,275,000
16/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
15/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 200 620,000
14/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,030 3,193,000
13/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 2,000 6,200,000
12/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 1,530 4,743,000
09/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 2,325 7,207,500
08/09/2016 3,100 0.10 ▲ 3.33 3,200 3,200 3,000 2,975 9,222,500
07/09/2016 3,000 -0.30 ▼ -9.09 3,300 3,500 3,000 1,575 4,725,000
06/09/2016 3,300 0.10 ▲ 3.12 3,300 3,300 3,300 300 990,000
05/09/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
01/09/2016 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 200 640,000
31/08/2016 3,300 0.20 ▲ 6.45 3,200 3,300 3,200 600 1,980,000
30/08/2016 3,100 -0.10 ▼ -3.12 3,300 3,300 3,100 1,500 4,650,000
29/08/2016 3,200 0.20 ▲ 6.67 3,200 3,200 3,200 300 960,000
26/08/2016 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 400 1,200,000
25/08/2016 3,200 0.20 ▲ 6.67 3,200 3,200 3,200 300 960,000
24/08/2016 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 18,700 56,100,000
23/08/2016 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 7,130 22,816,000
22/08/2016 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 900 2,790,000
19/08/2016 3,000 -0.30 ▼ -9.09 3,000 3,000 3,000 1,050 3,150,000
18/08/2016 3,300 0.30 ▲ 10.00 3,300 3,300 3,300 300 990,000
17/08/2016 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 2,100 6,300,000
16/08/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,900 8,700,000
15/08/2016 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 1,900 5,700,000
12/08/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 7,100 20,590,000
11/08/2016 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 100 290,000
10/08/2016 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 0 0
09/08/2016 3,200 0.30 ▲ 10.34 2,900 3,300 2,800 2,250 7,200,000
08/08/2016 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 450 1,305,000
05/08/2016 3,100 -0.10 ▼ -3.12 2,800 3,100 2,800 29,175 90,442,500
04/08/2016 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 25 80,000
03/08/2016 3,100 0.10 ▲ 3.33 3,200 3,200 3,100 200 620,000
02/08/2016 3,000 -0.40 ▼ -11.76 3,300 3,300 3,000 11,775 35,325,000
01/08/2016 3,400 0.20 ▲ 6.25 3,100 3,400 3,100 200 680,000
29/07/2016 3,200 -0.10 ▼ -3.03 3,100 3,200 3,100 2,305 7,376,000
28/07/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 900 2,970,000
27/07/2016 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 1,905 6,286,500
26/07/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 150 525,000
25/07/2016 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 100 350,000
22/07/2016 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 700 2,310,000
21/07/2016 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 130 455,000
20/07/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 106 349,800
19/07/2016 3,300 -0.10 ▼ -2.94 3,300 3,500 3,200 7,890 26,037,000
18/07/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 5,100 17,340,000
15/07/2016 3,400 -0.20 ▼ -5.56 3,500 3,500 3,200 5,900 20,060,000
14/07/2016 3,600 -0.10 ▼ -2.70 3,500 3,600 3,300 1,120 4,032,000
13/07/2016 3,700 0.00 ■■ 0.00 3,500 3,700 3,500 2,005 7,418,500
12/07/2016 3,700 0.30 ▲ 8.82 3,700 3,700 3,700 100 370,000
11/07/2016 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 1,790 6,086,000
08/07/2016 3,500 0.10 ▲ 2.94 3,500 3,600 3,500 1,405 4,917,500
07/07/2016 3,400 -0.20 ▼ -5.56 3,600 3,600 3,400 11,100 37,740,000
06/07/2016 3,600 -0.30 ▼ -7.69 3,600 3,600 3,600 1,000 3,600,000
05/07/2016 3,900 0.20 ▲ 5.41 3,800 3,900 3,600 4,175 16,282,500
04/07/2016 3,700 0.40 ▲ 12.12 3,300 3,700 3,300 4,330 16,021,000
01/07/2016 3,300 -0.30 ▼ -8.33 3,600 3,600 3,300 3,000 9,900,000
30/06/2016 3,600 0.60 ▲ 20.00 3,400 3,800 3,100 2,400 8,640,000
29/06/2016 3,000 -0.60 ▼ -16.67 3,600 3,600 3,000 12,730 38,190,000
28/06/2016 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 1,230 4,428,000
27/06/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 1,100 3,850,000
24/06/2016 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 3,170 11,095,000
23/06/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 2,030 7,511,000
22/06/2016 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 1,120 4,144,000
21/06/2016 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 3,805 14,459,000
20/06/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 1,030 4,120,000
17/06/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,700 22,800,000
16/06/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 8,565 34,260,000
15/06/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 3,500 14,000,000
14/06/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,520 10,080,000
13/06/2016 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 900 3,600,000
10/06/2016 3,900 -0.20 ▼ -4.88 4,200 4,200 3,900 6,150 23,985,000
09/06/2016 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 100 410,000
08/06/2016 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 900 3,600,000
07/06/2016 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 2,050 8,405,000
06/06/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 5,800 23,200,000
03/06/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 600 2,400,000
02/06/2016 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 5,225 20,900,000
01/06/2016 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 2,105 8,630,500
31/05/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 6,460 25,840,000
30/05/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,105 4,420,000
27/05/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,520 6,080,000
26/05/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 910 3,640,000
25/05/2016 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 1,375 5,500,000
24/05/2016 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 2,730 10,920,000
23/05/2016 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 4,005 16,420,500
20/05/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
19/05/2016 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 1,424 5,980,800
18/05/2016 4,300 0.20 ▲ 4.88 4,100 4,300 4,100 3,440 14,792,000
17/05/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 5,220 21,402,000
16/05/2016 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 800 3,280,000
13/05/2016 4,200 -0.30 ▼ -6.67 4,300 4,300 4,000 1,960 8,232,000
12/05/2016 4,500 -0.20 ▼ -4.26 4,600 4,600 4,500 300 1,350,000
11/05/2016 4,700 0.60 ▲ 14.63 4,300 4,700 4,300 1,971 9,263,700
10/05/2016 4,100 -0.40 ▼ -8.89 4,400 4,400 4,100 2,960 12,136,000
09/05/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,130 5,085,000
06/05/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
05/05/2016 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 2,275 10,237,500
04/05/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 30 138,000
29/04/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 300 1,380,000
28/04/2016 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 400 1,840,000
27/04/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 430 1,978,000
26/04/2016 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 100 460,000
25/04/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 25 120,000
22/04/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
21/04/2016 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 1,300 6,240,000
20/04/2016 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 1,000 4,700,000
19/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
15/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
14/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
13/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
12/04/2016 4,900 0.30 ▲ 6.52 4,900 4,900 4,900 200 980,000
11/04/2016 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 400 1,840,000
08/04/2016 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 400 1,880,000
07/04/2016 4,800 0.10 ▲ 2.13 4,900 4,900 4,800 300 1,440,000
06/04/2016 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 2,200 10,340,000
05/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 200 980,000
04/04/2016 4,900 -0.40 ▼ -7.55 5,100 5,100 4,900 1,100 5,390,000
01/04/2016 5,300 0.10 ▲ 1.92 5,300 5,300 5,300 300 1,590,000
31/03/2016 5,200 0.20 ▲ 4.00 4,900 5,200 4,900 2,500 13,000,000
30/03/2016 5,000 -0.30 ▼ -5.66 5,100 5,100 5,000 2,100 10,500,000
29/03/2016 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 600 3,180,000
28/03/2016 5,400 0.80 ▲ 17.39 4,700 5,400 4,700 4,500 24,300,000
25/03/2016 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 5,930 27,278,000
24/03/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
23/03/2016 4,600 -0.10 ▼ -2.13 4,600 4,700 4,600 8,075 37,145,000
22/03/2016 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 2,000 9,400,000
21/03/2016 4,800 0.10 ▲ 2.13 4,600 4,800 4,600 5,310 25,488,000
18/03/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 430 2,021,000
17/03/2016 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 100 470,000
16/03/2016 4,400 0.00 ■■ 0.00 4,200 4,700 4,200 3,025 13,310,000
15/03/2016 4,400 -0.30 ▼ -6.38 4,400 4,400 4,300 4,900 21,560,000
14/03/2016 4,700 0.70 ▲ 17.50 4,300 4,700 4,300 1,100 5,170,000
11/03/2016 4,000 -0.70 ▼ -14.89 4,500 4,500 4,000 16,500 66,000,000
10/03/2016 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 200 940,000
09/03/2016 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 1,300 5,720,000
08/03/2016 4,500 0.20 ▲ 4.65 4,400 4,500 4,400 1,100 4,950,000
07/03/2016 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 0 0
04/03/2016 4,400 -0.10 ▼ -2.22 4,300 4,400 4,200 2,510 11,044,000
03/03/2016 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 1,400 6,300,000
02/03/2016 4,700 0.40 ▲ 9.30 4,500 4,700 4,500 600 2,820,000
01/03/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 125 537,500
29/02/2016 4,300 -0.20 ▼ -4.44 4,200 4,300 4,000 1,100 4,730,000
26/02/2016 4,500 0.20 ▲ 4.65 4,400 4,500 4,400 500 2,250,000
25/02/2016 4,300 0.00 ■■ 0.00 4,600 4,600 4,300 2,400 10,320,000
24/02/2016 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 4,900 21,070,000
23/02/2016 4,300 0.20 ▲ 4.88 4,200 4,300 4,200 2,075 8,922,500
22/02/2016 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 75 307,500
19/02/2016 4,000 -0.30 ▼ -6.98 4,100 4,100 4,000 1,170 4,680,000
18/02/2016 4,300 0.10 ▲ 2.38 4,100 4,300 4,000 1,100 4,730,000
17/02/2016 4,200 -0.60 ▼ -12.50 4,400 4,400 4,200 3,000 12,600,000
16/02/2016 4,800 -0.10 ▼ -2.04 4,800 4,800 4,600 620 2,976,000
15/02/2016 4,900 0.50 ▲ 11.36 4,600 4,900 4,600 3,200 15,680,000
05/02/2016 4,400 0.40 ▲ 10.00 4,300 4,600 4,100 4,700 20,680,000
04/02/2016 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 700 2,800,000
03/02/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
02/02/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
01/02/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
29/01/2016 3,900 0.40 ▲ 11.43 3,900 3,900 3,900 900 3,510,000
28/01/2016 3,500 -0.60 ▼ -14.63 3,900 3,900 3,500 2,600 9,100,000
27/01/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 400 1,640,000
26/01/2016 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 100 410,000
25/01/2016 4,300 0.50 ▲ 13.16 3,600 4,300 3,600 1,420 6,106,000
22/01/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
21/01/2016 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 1,200 4,560,000
20/01/2016 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 100 400,000
19/01/2016 4,200 -0.40 ▼ -8.70 4,200 4,200 4,200 36 151,200
18/01/2016 4,600 0.80 ▲ 21.05 4,000 4,600 4,000 300 1,380,000
15/01/2016 3,800 -0.90 ▼ -19.15 4,500 4,500 3,800 1,900 7,220,000
14/01/2016 4,700 0.50 ▲ 11.90 4,100 4,700 4,000 4,200 19,740,000
13/01/2016 4,200 -0.50 ▼ -10.64 4,500 4,700 4,200 1,100 4,620,000
12/01/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
11/01/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
08/01/2016 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 1,500 7,050,000
07/01/2016 4,500 -0.60 ▼ -11.76 4,500 4,700 4,500 4,600 20,700,000
06/01/2016 5,100 0.60 ▲ 13.33 5,100 5,100 5,100 100 510,000
05/01/2016 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 0 0
04/01/2016 4,700 -0.20 ▼ -4.08 4,500 4,700 4,400 2,900 13,630,000
31/12/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
30/12/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 40 196,000
29/12/2015 4,900 0.10 ▲ 2.08 4,900 4,900 4,900 0 0
28/12/2015 4,800 -0.20 ▼ -4.00 5,200 5,200 4,800 1,424 6,835,200
25/12/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
24/12/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 6 30,000
23/12/2015 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 900 4,500,000
22/12/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
21/12/2015 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 900 4,590,000
18/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
17/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 900 4,680,000
16/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,200 6,240,000
15/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
14/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
11/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
10/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
09/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
08/12/2015 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 0 0
07/12/2015 5,400 0.00 ■■ 0.00 5,200 5,400 5,000 1,600 8,640,000
04/12/2015 5,400 -0.10 ▼ -1.82 5,400 5,400 5,400 3,700 19,980,000
03/12/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 3 16,500
02/12/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
01/12/2015 5,500 -0.10 ▼ -1.79 5,500 5,500 5,500 900 4,950,000
30/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 25 140,000
27/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
26/11/2015 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 5,900 33,040,000
25/11/2015 5,600 0.10 ▲ 1.82 5,600 5,600 5,600 100 560,000
24/11/2015 5,500 0.10 ▲ 1.85 5,500 5,700 5,500 2,830 15,565,000
23/11/2015 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 0 0
20/11/2015 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 1,100 6,160,000
19/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 1,000 5,600,000
18/11/2015 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 1,800 10,080,000
17/11/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 100 570,000
16/11/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
13/11/2015 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 100 570,000
12/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
11/11/2015 5,600 -0.30 ▼ -5.08 5,600 5,700 5,400 9,050 50,680,000
10/11/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,500 3,200 18,880,000
09/11/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 175 1,032,500
06/11/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 5,000 29,500,000
05/11/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
04/11/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
03/11/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
02/11/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
30/10/2015 5,900 -0.20 ▼ -3.28 5,900 6,100 5,900 4,530 26,727,000
29/10/2015 6,100 0.10 ▲ 1.67 6,100 6,100 6,100 1,005 6,130,500
28/10/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 75 450,000
27/10/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 740 4,440,000
26/10/2015 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 1,100 6,600,000
23/10/2015 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 3,230 20,026,000
22/10/2015 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 319 1,914,000
21/10/2015 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 2,900 17,980,000
20/10/2015 6,000 -0.10 ▼ -1.64 6,000 6,000 6,000 400 2,400,000
19/10/2015 6,100 -0.10 ▼ -1.61 6,100 6,100 6,100 1,200 7,320,000
16/10/2015 6,200 0.20 ▲ 3.33 6,100 6,200 6,100 1,500 9,300,000
15/10/2015 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 170 1,020,000
14/10/2015 6,200 0.20 ▲ 3.33 5,800 6,200 5,100 8,070 50,034,000
13/10/2015 6,000 -0.10 ▼ -1.64 6,000 6,000 6,000 1,100 6,600,000
12/10/2015 6,100 -0.10 ▼ -1.61 6,200 6,200 6,100 1,830 11,163,000
09/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,000 6,200,000
08/10/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 1,140 7,068,000
07/10/2015 6,200 -0.30 ▼ -4.62 6,200 6,200 6,200 1,075 6,665,000
06/10/2015 6,500 0.10 ▲ 1.56 6,500 6,500 6,300 1,240 8,060,000
05/10/2015 6,400 0.10 ▲ 1.59 6,400 6,400 6,400 100 640,000
02/10/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 200 1,260,000
01/10/2015 6,300 -0.10 ▼ -1.56 6,300 6,300 6,300 0 0
30/09/2015 6,400 0.10 ▲ 1.59 6,400 6,400 6,200 1,400 8,960,000
29/09/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 12,300 77,490,000
28/09/2015 6,300 0.10 ▲ 1.61 6,300 6,300 6,300 100 630,000
25/09/2015 6,200 0.10 ▲ 1.64 6,300 6,300 6,200 2,800 17,360,000
24/09/2015 6,100 -0.10 ▼ -1.61 6,300 6,300 6,100 7,900 48,190,000
23/09/2015 6,200 -0.20 ▼ -3.12 6,300 6,300 6,200 12,300 76,260,000
22/09/2015 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 7,700 49,280,000
21/09/2015 6,500 0.00 ■■ 0.00 7,000 7,000 6,300 2,900 18,850,000
18/09/2015 6,500 0.20 ▲ 3.17 6,500 6,500 6,500 3,950 25,675,000
17/09/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
16/09/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
15/09/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 100 630,000
14/09/2015 6,300 -0.10 ▼ -1.56 6,600 7,000 6,300 5,500 34,650,000
11/09/2015 6,400 -0.20 ▼ -3.03 6,400 6,600 6,200 7,400 47,360,000
10/09/2015 6,600 0.30 ▲ 4.76 6,600 6,600 6,600 275 1,815,000
09/09/2015 6,300 -0.20 ▼ -3.08 6,400 6,700 6,300 3,130 19,719,000
08/09/2015 6,500 -0.10 ▼ -1.52 6,500 6,500 6,500 980 6,370,000
07/09/2015 6,600 0.10 ▲ 1.54 6,500 6,600 5,700 2,589 17,087,400
04/09/2015 6,500 -0.10 ▼ -1.52 6,500 6,500 6,500 3,000 19,500,000
03/09/2015 6,600 -0.40 ▼ -5.71 6,800 6,800 6,400 2,700 17,820,000
01/09/2015 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 210 1,470,000
31/08/2015 6,800 -0.20 ▼ -2.86 6,800 6,800 6,800 1,079 7,337,200
28/08/2015 7,000 0.00 ■■ 0.00 7,200 7,200 7,000 600 4,200,000
27/08/2015 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 2,740 19,180,000
26/08/2015 7,000 0.60 ▲ 9.38 6,600 7,000 6,600 11,980 83,860,000
25/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 60 384,000
24/08/2015 6,400 -0.10 ▼ -1.54 6,400 6,400 6,400 300 1,920,000
21/08/2015 6,500 -0.30 ▼ -4.41 6,700 6,700 6,500 900 5,850,000
20/08/2015 6,800 -0.20 ▼ -2.86 6,800 6,800 6,800 1,030 7,004,000
19/08/2015 7,000 0.60 ▲ 9.38 6,800 7,000 6,800 2,600 18,200,000
18/08/2015 6,400 0.10 ▲ 1.59 6,400 6,600 6,400 1,530 9,792,000
17/08/2015 6,300 0.10 ▲ 1.61 6,000 6,300 6,000 2,260 14,238,000
14/08/2015 6,200 0.00 ■■ 0.00 6,400 6,400 6,200 2,120 13,144,000
13/08/2015 6,200 -1.00 ▼ -13.89 7,000 7,000 6,200 920 5,704,000
12/08/2015 7,200 -0.30 ▼ -4.00 7,200 7,200 7,200 250 1,800,000
11/08/2015 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 84 630,000
10/08/2015 7,400 -0.10 ▼ -1.33 7,500 7,500 7,400 810 5,994,000
07/08/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
06/08/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 50 375,000
05/08/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 80 600,000
04/08/2015 7,500 -0.10 ▼ -1.32 7,500 7,500 7,500 2,175 16,312,500
03/08/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,500 11,400,000
31/07/2015 7,600 -0.10 ▼ -1.30 7,700 7,700 7,600 1,925 14,630,000
30/07/2015 7,700 -0.10 ▼ -1.28 7,700 7,700 7,700 1,430 11,011,000
29/07/2015 7,800 0.00 ■■ 0.00 7,700 7,800 7,700 2,860 22,308,000
28/07/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,290 10,062,000
27/07/2015 7,800 -0.20 ▼ -2.50 7,900 7,900 7,800 900 7,020,000
24/07/2015 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 3,444 27,552,000
23/07/2015 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 1,610 12,719,000
22/07/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,000 15,600,000
21/07/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 530 4,134,000
20/07/2015 7,800 -1.00 ▼ -11.36 7,500 8,000 7,500 1,800 14,040,000
17/07/2015 8,800 0.30 ▲ 3.53 8,600 8,800 8,600 234,720 2,065,536,000
16/07/2015 8,500 0.10 ▲ 1.19 8,400 8,600 8,300 39,665 337,152,500
15/07/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 55,220 463,848,000
14/07/2015 8,400 -0.40 ▼ -4.55 8,200 8,400 7,400 39,360 330,624,000
13/07/2015 8,800 0.30 ▲ 3.53 8,500 8,800 8,400 909,625 8,004,700,000
10/07/2015 8,500 0.10 ▲ 1.19 8,400 8,600 8,400 142,775 1,213,587,500
09/07/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 79,430 667,212,000
08/07/2015 8,400 0.10 ▲ 1.20 8,300 8,400 8,300 6,578 55,255,200
07/07/2015 8,300 -0.10 ▼ -1.19 8,300 8,400 8,300 35,752 296,741,600
06/07/2015 8,400 0.50 ▲ 6.33 8,200 8,400 8,100 176,700 1,484,280,000
03/07/2015 7,900 -0.30 ▼ -3.66 7,800 8,200 7,800 54,160 427,864,000
02/07/2015 8,200 0.30 ▲ 3.80 7,800 8,200 7,800 17,389 142,589,800
01/07/2015 7,900 -0.90 ▼ -10.23 8,400 8,400 7,900 21,729 171,659,100
30/06/2015 8,800 0.00 ■■ 0.00 8,500 8,800 8,400 953,100 8,387,280,000
29/06/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,400 475,630 4,185,544,000
26/06/2015 8,800 0.20 ▲ 2.33 8,600 8,800 8,600 322,150 2,834,920,000
25/06/2015 8,600 0.10 ▲ 1.18 8,500 8,700 8,400 162,255 1,395,393,000
24/06/2015 8,500 0.20 ▲ 2.41 8,300 8,600 8,300 164,105 1,394,892,500
23/06/2015 8,300 -0.20 ▼ -2.35 8,400 8,400 8,200 21,030 174,549,000
22/06/2015 8,500 -0.10 ▼ -1.16 8,700 8,700 8,400 19,000 161,500,000
19/06/2015 8,600 0.10 ▲ 1.18 8,500 8,700 8,500 137,259 1,180,427,400
18/06/2015 8,500 0.40 ▲ 4.94 8,000 8,800 8,000 272,259 2,314,201,500
17/06/2015 8,100 -0.10 ▼ -1.22 8,100 8,100 8,000 115,355 934,375,500
16/06/2015 8,200 0.20 ▲ 2.50 8,000 8,200 8,000 154,490 1,266,818,000
15/06/2015 8,000 -0.10 ▼ -1.23 8,100 8,100 7,900 82,920 663,360,000
12/06/2015 8,100 -0.10 ▼ -1.22 8,100 8,100 8,000 13,190 106,839,000
11/06/2015 8,200 0.40 ▲ 5.13 7,800 8,300 7,800 46,840 384,088,000
10/06/2015 7,800 0.20 ▲ 2.63 7,600 7,800 7,600 34,005 265,239,000
09/06/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 32,360 245,936,000
08/06/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 43,030 327,028,000
05/06/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 20,700 157,320,000
04/06/2015 7,600 -0.10 ▼ -1.30 7,500 7,700 7,500 34,500 262,200,000
03/06/2015 7,700 0.20 ▲ 2.67 7,600 8,000 7,500 36,720 282,744,000
02/06/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 48,453 363,397,500
01/06/2015 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 9,552 71,640,000
29/05/2015 7,500 0.30 ▲ 4.17 7,200 7,500 7,200 30,650 229,875,000
28/05/2015 7,200 0.20 ▲ 2.86 6,900 7,400 6,900 38,415 276,588,000
27/05/2015 7,000 -0.20 ▼ -2.78 7,000 7,100 6,800 51,300 359,100,000
26/05/2015 7,200 -0.40 ▼ -5.26 7,400 7,400 7,200 83,425 600,660,000
25/05/2015 7,600 -0.70 ▼ -8.43 8,300 8,400 7,600 239,100 1,817,160,000
22/05/2015 8,300 0.00 ■■ 0.00 8,100 8,500 8,100 440,490 3,656,067,000
21/05/2015 8,300 0.30 ▲ 3.75 8,000 8,300 7,900 348,486 2,892,433,800
20/05/2015 8,000 0.50 ▲ 6.67 7,500 8,000 7,500 154,600 1,236,800,000
19/05/2015 7,500 0.50 ▲ 7.14 7,100 7,500 7,100 76,219 571,642,500
18/05/2015 7,000 0.10 ▲ 1.45 7,000 7,200 7,000 36,600 256,200,000
15/05/2015 6,900 -0.10 ▼ -1.43 7,000 7,000 6,800 20,200 139,380,000
14/05/2015 7,000 0.50 ▲ 7.69 6,600 7,100 6,600 139,620 977,340,000
13/05/2015 6,500 0.20 ▲ 3.17 6,300 6,600 6,300 58,775 382,037,500
12/05/2015 6,300 -0.10 ▼ -1.56 6,300 6,300 6,200 29,400 185,220,000
11/05/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 28,900 184,960,000
08/05/2015 6,400 0.10 ▲ 1.59 6,400 6,700 6,300 39,400 252,160,000
07/05/2015 6,300 0.10 ▲ 1.61 6,100 6,300 6,100 23,400 147,420,000
06/05/2015 6,200 -0.10 ▼ -1.59 6,100 6,200 6,100 18,013 111,680,600
05/05/2015 6,300 0.10 ▲ 1.61 6,200 6,300 6,000 17,700 111,510,000
04/05/2015 6,200 0.00 ■■ 0.00 6,200 6,400 6,100 35,000 217,000,000
27/04/2015 6,200 -0.10 ▼ -1.59 6,200 6,200 6,100 23,000 142,600,000
24/04/2015 6,300 0.00 ■■ 0.00 6,200 6,400 6,100 36,100 227,430,000
23/04/2015 6,300 -0.10 ▼ -1.56 6,400 6,400 6,200 22,900 144,270,000
22/04/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,200 31,400 200,960,000
21/04/2015 6,400 -0.20 ▼ -3.03 6,500 6,600 6,400 45,000 288,000,000
20/04/2015 6,600 0.40 ▲ 6.45 6,100 6,600 6,100 175,800 1,160,280,000
17/04/2015 6,200 0.40 ▲ 6.90 5,900 6,300 5,800 127,125 788,175,000
16/04/2015 5,800 0.10 ▲ 1.75 5,800 5,900 5,800 43,260 250,908,000
15/04/2015 5,700 -0.20 ▼ -3.39 5,700 5,800 5,700 23,670 134,919,000
14/04/2015 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 8,600 50,740,000
13/04/2015 5,800 0.00 ■■ 0.00 6,100 6,100 5,800 58,300 338,140,000
10/04/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 74,700 433,260,000
09/04/2015 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 43,430 251,894,000
08/04/2015 5,600 0.20 ▲ 3.70 5,600 5,700 5,400 39,830 223,048,000
07/04/2015 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 12,000 64,800,000
06/04/2015 5,300 -0.20 ▼ -3.64 5,300 5,400 5,300 7,425 39,352,500
03/04/2015 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 13,830 76,065,000
02/04/2015 5,300 -0.10 ▼ -1.85 5,300 5,300 5,300 2,300 12,190,000
01/04/2015 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 100 540,000
31/03/2015 5,600 0.30 ▲ 5.66 5,300 5,600 5,200 4,630 25,928,000
30/03/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,800 9,540,000
27/03/2015 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 1,000 5,300,000
26/03/2015 5,400 -0.10 ▼ -1.82 5,300 5,400 5,300 4,800 25,920,000
25/03/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 22,860 125,730,000
24/03/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,200 6,230 34,265,000
23/03/2015 5,500 -0.10 ▼ -1.79 5,700 5,700 5,500 6,232 34,276,000
20/03/2015 5,600 0.00 ■■ 0.00 5,200 5,600 5,200 3,300 18,480,000
19/03/2015 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 1,010 5,656,000
18/03/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 17,830 101,631,000
17/03/2015 5,700 0.00 ■■ 0.00 5,600 5,800 5,100 3,930 22,401,000
16/03/2015 5,700 -0.10 ▼ -1.72 5,600 5,700 5,600 2,530 14,421,000
13/03/2015 5,800 -0.10 ▼ -1.69 5,700 5,800 5,200 5,984 34,707,200
12/03/2015 5,900 0.10 ▲ 1.72 5,700 5,900 5,700 2,000 11,800,000
11/03/2015 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 9,400 54,520,000
10/03/2015 5,700 -0.10 ▼ -1.72 5,700 5,700 5,700 5,800 33,060,000
09/03/2015 5,800 -0.10 ▼ -1.69 5,900 5,900 5,800 9,100 52,780,000
06/03/2015 5,900 -0.10 ▼ -1.67 5,900 6,000 5,800 24,300 143,370,000
05/03/2015 6,000 0.10 ▲ 1.69 5,800 6,000 5,300 10,600 63,600,000
04/03/2015 5,900 0.10 ▲ 1.72 5,700 5,900 5,700 38,475 227,002,500
03/03/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 11,217 65,058,600
02/03/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 5,700 33,060,000
27/02/2015 5,800 -0.10 ▼ -1.69 5,700 5,800 5,700 6,270 36,366,000
26/02/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 6,480 38,232,000
25/02/2015 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 5,500 32,450,000
24/02/2015 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 6,203 36,597,700
13/02/2015 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 12,500 75,000,000
12/02/2015 5,800 0.10 ▲ 1.75 5,900 5,900 5,700 8,700 50,460,000
11/02/2015 5,700 0.10 ▲ 1.79 5,600 5,700 5,000 12,700 72,390,000
10/02/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 12,159 68,090,400
09/02/2015 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 8,200 45,920,000
06/02/2015 5,600 -0.10 ▼ -1.75 5,600 5,600 5,500 31,205 174,748,000
05/02/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 10,410 59,337,000
04/02/2015 5,700 -0.10 ▼ -1.72 5,600 5,800 5,300 31,760 181,032,000
03/02/2015 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 34,100 197,780,000
02/02/2015 5,900 0.10 ▲ 1.72 5,700 5,900 5,700 60,949 359,599,100
30/01/2015 5,800 0.10 ▲ 1.75 5,700 5,800 5,600 67,100 389,180,000
29/01/2015 5,700 0.10 ▲ 1.79 5,500 5,700 5,500 58,390 332,823,000
28/01/2015 5,600 -0.10 ▼ -1.75 5,500 5,700 5,300 50,300 281,680,000
27/01/2015 5,700 0.10 ▲ 1.79 5,700 5,700 5,500 65,600 373,920,000
26/01/2015 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 16,860 94,416,000
23/01/2015 5,700 0.20 ▲ 3.64 5,500 5,800 5,500 47,300 269,610,000
22/01/2015 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 19,900 109,450,000
21/01/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 47,100 249,630,000
20/01/2015 5,300 -0.10 ▼ -1.85 5,400 5,400 5,200 104,300 552,790,000
19/01/2015 5,400 -0.20 ▼ -3.57 5,500 5,500 5,300 11,301 61,025,400
16/01/2015 5,600 0.20 ▲ 3.70 5,400 5,700 5,400 23,930 134,008,000
15/01/2015 5,400 0.10 ▲ 1.89 5,300 5,600 5,300 33,930 183,222,000
14/01/2015 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 55,200 292,560,000
13/01/2015 5,300 -0.10 ▼ -1.85 5,300 5,500 5,000 9,443 50,047,900
12/01/2015 5,400 -0.20 ▼ -3.57 5,500 5,700 5,400 23,270 125,658,000
09/01/2015 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 29,311 164,141,600
08/01/2015 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 24,300 136,080,000
07/01/2015 5,600 -0.10 ▼ -1.75 5,800 5,800 5,600 4,075 22,820,000
06/01/2015 5,700 -0.10 ▼ -1.72 5,600 5,700 5,600 5,700 32,490,000
05/01/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 14,019 81,310,200
31/12/2014 5,800 0.20 ▲ 3.57 5,800 5,800 5,800 4,100 23,780,000
30/12/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,300 25,825 144,620,000
29/12/2014 5,600 -0.30 ▼ -5.08 5,800 5,800 5,600 7,100 39,760,000
26/12/2014 5,900 0.00 ■■ 0.00 5,700 6,000 5,200 4,500 26,550,000
25/12/2014 5,900 0.20 ▲ 3.51 5,800 5,900 5,700 8,200 48,380,000
24/12/2014 5,700 -0.10 ▼ -1.72 5,900 5,900 5,100 2,800 15,960,000
23/12/2014 5,800 0.00 ■■ 0.00 6,000 6,000 5,600 16,710 96,918,000
22/12/2014 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 7,000 40,600,000
19/12/2014 5,800 -0.30 ▼ -4.92 6,000 6,100 5,800 12,610 73,138,000
18/12/2014 6,100 0.40 ▲ 7.02 5,900 6,100 5,800 25,130 153,293,000
17/12/2014 5,700 -0.10 ▼ -1.72 6,000 6,000 5,400 60,000 342,000,000
16/12/2014 5,800 -0.40 ▼ -6.45 6,000 6,000 5,800 21,256 123,284,800
15/12/2014 6,200 0.10 ▲ 1.64 6,100 6,200 5,900 7,900 48,980,000
12/12/2014 6,100 -0.20 ▼ -3.17 6,200 6,200 6,100 12,380 75,518,000
11/12/2014 6,300 -0.50 ▼ -7.35 6,500 6,500 6,100 16,040 101,052,000
10/12/2014 6,800 0.30 ▲ 4.62 6,600 6,800 6,200 31,800 216,240,000
09/12/2014 6,500 -0.20 ▼ -2.99 6,600 6,800 6,400 75,930 493,545,000
08/12/2014 6,700 0.40 ▲ 6.35 6,300 6,800 6,300 89,950 602,665,000
05/12/2014 6,300 0.40 ▲ 6.78 5,900 6,300 5,900 48,115 303,124,500
04/12/2014 5,900 0.00 ■■ 0.00 6,000 6,000 5,700 19,100 112,690,000
03/12/2014 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 20,200 119,180,000
02/12/2014 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 1,980 11,682,000
01/12/2014 6,000 0.30 ▲ 5.26 5,700 6,000 5,700 17,000 102,000,000
28/11/2014 5,700 -0.20 ▼ -3.39 5,900 5,900 5,700 5,630 32,091,000
27/11/2014 5,900 -0.20 ▼ -3.28 5,800 5,900 5,600 7,100 41,890,000
26/11/2014 6,100 -0.20 ▼ -3.17 6,200 6,300 5,800 27,100 165,310,000
25/11/2014 6,300 0.50 ▲ 8.62 6,300 6,300 5,800 3,530 22,239,000
24/11/2014 5,800 -0.30 ▼ -4.92 5,900 6,100 5,800 9,419 54,630,200
21/11/2014 6,100 -0.20 ▼ -3.17 6,200 6,300 6,100 52,110 317,871,000
20/11/2014 6,300 -0.10 ▼ -1.56 6,400 6,400 6,300 24,682 155,496,600
19/11/2014 6,400 -0.10 ▼ -1.54 6,400 6,400 6,300 27,400 175,360,000
18/11/2014 6,500 0.10 ▲ 1.56 6,400 6,700 6,300 55,930 363,545,000
17/11/2014 6,400 0.10 ▲ 1.59 6,400 6,500 6,300 48,020 307,328,000
14/11/2014 6,300 -0.20 ▼ -3.08 6,400 6,400 6,300 58,545 368,833,500
13/11/2014 6,500 0.20 ▲ 3.17 6,400 6,500 6,300 81,800 531,700,000
12/11/2014 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 42,920 270,396,000
11/11/2014 6,400 -0.40 ▼ -5.88 6,700 6,700 6,300 120,056 768,358,400
10/11/2014 6,800 -0.10 ▼ -1.45 6,900 7,100 6,800 41,000 278,800,000
07/11/2014 6,900 0.60 ▲ 9.52 6,400 6,900 6,400 189,220 1,305,618,000
06/11/2014 6,300 0.40 ▲ 6.78 5,800 6,300 5,800 78,135 492,250,500
05/11/2014 5,900 0.40 ▲ 7.27 5,500 5,900 5,500 80,075 472,442,500
04/11/2014 5,500 0.20 ▲ 3.77 5,400 5,600 5,300 78,700 432,850,000
03/11/2014 5,300 -0.10 ▼ -1.85 5,400 5,500 5,300 55,500 294,150,000
31/10/2014 5,400 0.10 ▲ 1.89 5,400 5,500 5,300 35,400 191,160,000
30/10/2014 5,300 -0.20 ▼ -3.64 5,400 5,400 5,300 3,900 20,670,000
29/10/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 12,920 71,060,000
28/10/2014 5,500 0.20 ▲ 3.77 5,400 5,500 5,400 27,405 150,727,500
27/10/2014 5,300 -0.10 ▼ -1.85 5,400 5,700 5,300 23,207 122,997,100
24/10/2014 5,400 0.00 ■■ 0.00 5,500 5,500 5,400 11,523 62,224,200
23/10/2014 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 38,930 210,222,000
22/10/2014 5,600 0.00 ■■ 0.00 5,600 5,800 5,500 8,514 47,678,400
21/10/2014 5,600 0.20 ▲ 3.70 5,500 5,700 5,400 33,350 186,760,000
20/10/2014 5,400 -0.10 ▼ -1.82 5,300 5,400 5,200 58,452 315,640,800
17/10/2014 5,500 0.20 ▲ 3.77 5,300 5,500 5,200 41,820 230,010,000
16/10/2014 5,300 -0.10 ▼ -1.85 5,500 5,600 5,300 65,391 346,572,300
15/10/2014 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 46,610 251,694,000
14/10/2014 5,600 -0.20 ▼ -3.45 5,600 5,700 5,600 40,103 224,576,800
13/10/2014 5,800 0.00 ■■ 0.00 5,600 5,900 5,600 28,578 165,752,400
10/10/2014 5,800 0.10 ▲ 1.75 5,800 6,000 5,700 16,738 97,080,400
09/10/2014 5,700 -0.40 ▼ -6.56 6,000 6,000 5,400 109,706 625,324,200
08/10/2014 6,100 0.10 ▲ 1.67 6,000 6,400 5,900 65,385 398,848,500
07/10/2014 6,000 0.00 ■■ 0.00 5,900 6,200 5,900 36,400 218,400,000
06/10/2014 6,000 -0.20 ▼ -3.23 6,100 6,100 5,800 46,010 276,060,000
03/10/2014 6,200 0.00 ■■ 0.00 6,300 6,300 5,800 39,149 242,723,800
02/10/2014 6,200 -0.20 ▼ -3.12 6,200 6,400 5,700 68,842 426,820,400
01/10/2014 6,400 0.20 ▲ 3.23 6,200 6,400 6,200 20,707 132,524,800
30/09/2014 6,200 -0.10 ▼ -1.59 6,500 6,500 6,200 18,528 114,873,600
29/09/2014 6,300 0.30 ▲ 5.00 6,200 6,500 6,200 8,715 54,904,500
26/09/2014 6,000 -0.50 ▼ -7.69 6,300 6,700 6,000 93,440 560,640,000
25/09/2014 6,500 -0.20 ▼ -2.99 6,500 6,500 6,000 108,920 707,980,000
24/09/2014 6,700 -0.10 ▼ -1.47 6,600 7,000 6,500 63,060 422,502,000
23/09/2014 6,800 -0.30 ▼ -4.23 6,900 6,900 6,500 61,632 419,097,600
22/09/2014 7,100 0.00 ■■ 0.00 7,000 7,200 6,800 38,915 276,296,500
19/09/2014 7,100 0.80 ▲ 12.70 6,500 7,200 6,300 117,360 833,256,000
18/09/2014 6,300 -0.60 ▼ -8.70 6,900 6,900 6,300 321,163 2,023,326,900
17/09/2014 6,900 -0.60 ▼ -8.00 7,400 7,400 6,800 205,970 1,421,193,000
16/09/2014 7,500 0.10 ▲ 1.35 7,300 8,000 7,000 160,810 1,206,075,000
15/09/2014 7,400 0.50 ▲ 7.25 7,000 7,400 6,500 490,700 3,631,180,000
12/09/2014 6,900 0.20 ▲ 2.99 6,700 7,300 6,400 352,976 2,435,534,400
11/09/2014 6,700 0.50 ▲ 8.06 6,500 6,700 6,500 176,500 1,182,550,000
10/09/2014 6,200 0.50 ▲ 8.77 5,600 6,200 5,600 172,700 1,070,740,000
09/09/2014 5,700 0.50 ▲ 9.62 5,500 5,700 5,300 319,200 1,819,440,000
08/09/2014 5,200 0.30 ▲ 6.12 5,100 5,200 5,100 158,670 825,084,000
05/09/2014 4,900 0.00 ■■ 0.00 5,000 5,000 4,700 25,200 123,480,000
04/09/2014 4,900 0.00 ■■ 0.00 5,000 5,000 4,800 46,900 229,810,000
03/09/2014 4,900 0.20 ▲ 4.26 4,800 5,000 4,700 38,400 188,160,000
29/08/2014 4,700 0.20 ▲ 4.44 4,600 4,700 4,500 52,950 248,865,000
28/08/2014 4,500 0.10 ▲ 2.27 4,500 4,700 4,400 18,670 84,015,000
27/08/2014 4,400 0.00 ■■ 0.00 4,600 4,600 4,400 19,910 87,604,000
26/08/2014 4,400 0.00 ■■ 0.00 4,400 4,600 4,300 18,200 80,080,000
25/08/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 86,700 381,480,000
22/08/2014 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 11,010 48,444,000
21/08/2014 4,400 0.00 ■■ 0.00 4,200 4,500 4,200 11,800 51,920,000
20/08/2014 4,400 0.40 ▲ 10.00 4,000 4,400 3,600 68,700 302,280,000
19/08/2014 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 16,200 64,800,000
18/08/2014 4,200 0.10 ▲ 2.44 4,200 4,200 4,000 21,600 90,720,000
15/08/2014 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 7,600 31,160,000
14/08/2014 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 20,800 83,200,000
13/08/2014 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 34,100 139,810,000
12/08/2014 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 10,100 41,410,000
11/08/2014 4,000 0.00 ■■ 0.00 4,000 4,100 3,600 26,100 104,400,000
08/08/2014 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 38,020 152,080,000
07/08/2014 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 22,100 88,400,000
06/08/2014 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 36,100 144,400,000
05/08/2014 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 10,760 43,040,000
04/08/2014 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 4,500 18,000,000
01/08/2014 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 5,000 20,500,000
31/07/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,000 8,000,000
30/07/2014 4,000 0.10 ▲ 2.56 3,900 4,100 3,900 4,210 16,840,000
29/07/2014 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 22,000 85,800,000
28/07/2014 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 47,020 183,378,000
25/07/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 7,500 30,750,000
24/07/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 30,760 126,116,000
23/07/2014 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 34,700 142,270,000
22/07/2014 4,200 -0.10 ▼ -2.33 4,200 4,200 4,100 42,883 180,108,600
21/07/2014 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 74,760 321,468,000
18/07/2014 4,200 0.20 ▲ 5.00 4,000 4,200 3,600 85,250 358,050,000
17/07/2014 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 102,030 408,120,000
16/07/2014 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 64,100 256,400,000
15/07/2014 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 20,500 82,000,000
14/07/2014 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 2,900 11,600,000
11/07/2014 4,000 0.10 ▲ 2.56 3,700 4,000 3,700 46,145 184,580,000
10/07/2014 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 5,720 22,308,000
09/07/2014 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 31,549 123,041,100
08/07/2014 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 78,300 297,540,000
07/07/2014 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 17,800 69,420,000
04/07/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 14,300 55,770,000
03/07/2014 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 97,800 381,420,000
02/07/2014 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 6,820 27,280,000
01/07/2014 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 700 2,800,000
30/06/2014 4,100 0.30 ▲ 7.89 3,700 4,100 3,700 6,400 26,240,000
27/06/2014 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 1,920 7,296,000
26/06/2014 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 2,200 8,580,000
25/06/2014 3,900 -0.10 ▼ -2.50 3,900 4,100 3,600 54,900 214,110,000
24/06/2014 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 4,030 16,120,000
23/06/2014 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 8,100 31,590,000
20/06/2014 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 600 2,340,000
19/06/2014 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 50,910 198,549,000
18/06/2014 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 14,100 54,990,000
17/06/2014 3,800 0.00 ■■ 0.00 3,500 3,800 3,500 14,230 54,074,000
16/06/2014 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 8,200 31,160,000
13/06/2014 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 4,000 15,200,000
12/06/2014 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 3,600 14,040,000
11/06/2014 3,800 -0.10 ▼ -2.56 4,000 4,000 3,800 600 2,280,000
10/06/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 31,400 122,460,000
09/06/2014 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 7,700 30,030,000
06/06/2014 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 5,000 20,000,000
05/06/2014 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 120 480,000
04/06/2014 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 14,030 53,314,000
03/06/2014 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 3,510 14,040,000
02/06/2014 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 1,650 6,600,000
30/05/2014 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 4,900 19,600,000
29/05/2014 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 600 2,400,000
28/05/2014 3,900 -0.30 ▼ -7.14 4,000 4,000 3,900 36,600 142,740,000
27/05/2014 4,200 0.20 ▲ 5.00 4,000 4,200 3,900 12,210 51,282,000
26/05/2014 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 8,800 35,200,000
23/05/2014 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 22,900 91,600,000
22/05/2014 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 12,100 48,400,000
21/05/2014 4,000 0.30 ▲ 8.11 3,800 4,000 3,800 35,400 141,600,000
20/05/2014 3,700 0.10 ▲ 2.78 3,700 3,700 3,600 7,600 28,120,000
19/05/2014 3,600 -0.20 ▼ -5.26 3,500 3,600 3,500 14,000 50,400,000
16/05/2014 3,800 0.30 ▲ 8.57 3,500 3,800 3,500 2,130 8,094,000
15/05/2014 3,500 -0.20 ▼ -5.41 3,700 3,700 3,500 14,400 50,400,000
14/05/2014 3,700 0.30 ▲ 8.82 3,400 3,700 3,400 33,400 123,580,000
13/05/2014 3,400 -0.30 ▼ -8.11 3,400 3,400 3,400 89,410 303,994,000
12/05/2014 3,700 0.00 ■■ 0.00 3,800 3,800 3,300 39,100 144,670,000
09/05/2014 3,700 0.20 ▲ 5.71 3,500 3,700 3,500 12,800 47,360,000
08/05/2014 3,500 -0.30 ▼ -7.89 3,800 3,800 3,500 62,200 217,700,000
07/05/2014 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 36,800 139,840,000
06/05/2014 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 119,500 454,100,000
05/05/2014 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 88,300 353,200,000
29/04/2014 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 7,950 33,390,000
28/04/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 31,670 129,847,000
25/04/2014 4,100 -0.20 ▼ -4.65 4,200 4,200 4,100 62,740 257,234,000
24/04/2014 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 8,400 36,120,000
23/04/2014 4,300 0.10 ▲ 2.38 4,100 4,300 4,000 85,085 365,865,500
22/04/2014 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 63,400 266,280,000
21/04/2014 4,200 0.00 ■■ 0.00 4,300 4,300 4,000 59,530 250,026,000
18/04/2014 4,200 -0.20 ▼ -4.55 4,500 4,500 4,200 45,200 189,840,000
17/04/2014 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 23,230 102,212,000
16/04/2014 4,400 -0.10 ▼ -2.22 4,400 4,500 4,300 42,556 187,246,400
15/04/2014 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 70,201 315,904,500
14/04/2014 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 77,436 348,462,000
11/04/2014 4,600 -0.10 ▼ -2.13 4,600 4,600 4,500 38,670 177,882,000
10/04/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 43,420 204,074,000
08/04/2014 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 44,415 208,750,500
07/04/2014 4,700 -0.10 ▼ -2.08 4,700 4,700 4,600 16,260 76,422,000
04/04/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 15,292 73,401,600
03/04/2014 4,800 0.30 ▲ 6.67 4,700 4,800 4,100 98,740 473,952,000
02/04/2014 4,500 -0.30 ▼ -6.25 4,700 4,700 4,400 104,160 468,720,000
01/04/2014 4,800 -0.10 ▼ -2.04 4,800 4,800 4,600 90,505 434,424,000
31/03/2014 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 40,200 196,980,000
28/03/2014 4,900 -0.10 ▼ -2.00 4,900 5,000 4,800 32,130 157,437,000
27/03/2014 5,000 0.00 ■■ 0.00 5,100 5,100 4,800 82,751 413,755,000
26/03/2014 5,000 -0.30 ▼ -5.66 5,300 5,300 5,000 173,030 865,150,000
25/03/2014 5,300 -0.10 ▼ -1.85 5,300 5,500 5,200 91,384 484,335,200
24/03/2014 5,400 0.30 ▲ 5.88 5,100 5,500 5,000 158,700 856,980,000
21/03/2014 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 59,370 302,787,000
20/03/2014 5,000 -0.20 ▼ -3.85 5,200 5,200 4,900 35,286 176,430,000
19/03/2014 5,200 0.20 ▲ 4.00 4,900 5,300 4,900 117,626 611,655,200
18/03/2014 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 125,501 627,505,000
17/03/2014 4,900 0.10 ▲ 2.08 5,000 5,000 4,800 119,101 583,594,900
14/03/2014 4,800 -0.30 ▼ -5.88 5,000 5,000 4,800 35,251 169,204,800
13/03/2014 5,100 0.10 ▲ 2.00 4,900 5,100 4,800 30,100 153,510,000
12/03/2014 5,000 0.10 ▲ 2.04 5,000 5,000 4,800 35,500 177,500,000
11/03/2014 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 14,000 68,600,000
10/03/2014 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 52,700 258,230,000
07/03/2014 4,800 0.30 ▲ 6.67 4,600 4,800 4,600 64,970 311,856,000
06/03/2014 4,500 0.20 ▲ 4.65 4,400 4,600 4,300 91,300 410,850,000
05/03/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 67,800 291,540,000
04/03/2014 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 39,500 169,850,000
03/03/2014 4,200 -0.20 ▼ -4.55 4,300 4,400 4,200 47,700 200,340,000
28/02/2014 4,400 0.10 ▲ 2.33 4,400 4,400 4,300 6,800 29,920,000
27/02/2014 4,300 0.00 ■■ 0.00 4,400 4,500 4,300 32,900 141,470,000
26/02/2014 4,300 0.00 ■■ 0.00 4,400 4,600 4,300 39,900 171,570,000
25/02/2014 4,300 -0.10 ▼ -2.27 4,500 4,600 4,300 4,855 20,876,500
24/02/2014 4,400 -0.20 ▼ -4.35 4,400 4,500 4,400 6,260 27,544,000
21/02/2014 4,600 0.20 ▲ 4.55 4,300 4,600 4,300 37,200 171,120,000
20/02/2014 4,400 0.00 ■■ 0.00 4,400 4,700 4,300 129,300 568,920,000
19/02/2014 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 16,732 73,620,800
18/02/2014 4,200 0.20 ▲ 5.00 4,000 4,400 4,000 72,800 305,760,000
17/02/2014 4,000 -0.10 ▼ -2.44 4,000 4,100 4,000 23,900 95,600,000
14/02/2014 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 10,628 43,574,800
13/02/2014 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 30,400 121,600,000
12/02/2014 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 26,200 102,180,000
11/02/2014 3,900 0.10 ▲ 2.63 3,900 4,000 3,800 35,800 139,620,000
10/02/2014 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 38,705 147,079,000
07/02/2014 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 5,500 21,450,000
06/02/2014 3,800 0.00 ■■ 0.00 3,700 4,000 3,700 5,500 20,900,000
27/01/2014 3,800 0.10 ▲ 2.70 3,800 3,900 3,800 4,600 17,480,000
24/01/2014 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 13,630 50,431,000
23/01/2014 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 6,200 22,940,000
22/01/2014 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 3,060 11,322,000
21/01/2014 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 9,900 38,610,000
20/01/2014 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 45,500 172,900,000
17/01/2014 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 33,600 124,320,000
16/01/2014 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 37,525 138,842,500
15/01/2014 3,800 0.10 ▲ 2.70 3,700 3,900 3,700 33,800 128,440,000
14/01/2014 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 31,500 116,550,000
13/01/2014 3,700 0.10 ▲ 2.78 3,700 3,800 3,600 37,277 137,924,900
10/01/2014 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 14,800 53,280,000
09/01/2014 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 34,100 126,170,000
08/01/2014 3,700 0.10 ▲ 2.78 3,600 3,800 3,600 15,500 57,350,000
07/01/2014 3,600 0.10 ▲ 2.86 3,700 3,700 3,600 36,170 130,212,000
06/01/2014 3,500 -0.20 ▼ -5.41 3,600 3,600 3,500 56,730 198,555,000
03/01/2014 3,700 0.00 ■■ 0.00 3,600 3,700 3,500 20,840 77,108,000
02/01/2014 3,700 0.10 ▲ 2.78 3,600 3,800 3,600 2,600 9,620,000
31/12/2013 3,600 0.20 ▲ 5.88 3,500 3,600 3,500 1,300 4,680,000
30/12/2013 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 37,005 125,817,000
27/12/2013 3,500 -0.10 ▼ -2.78 3,600 3,700 3,500 45,000 157,500,000
26/12/2013 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 11,000 39,600,000
25/12/2013 3,800 0.10 ▲ 2.70 3,900 3,900 3,400 2,400 9,120,000
24/12/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 7,600 28,120,000
23/12/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 17,930 66,341,000
20/12/2013 3,600 0.00 ■■ 0.00 3,700 3,700 3,600 18,700 67,320,000
19/12/2013 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 37,000 133,200,000
18/12/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 34,300 126,910,000
17/12/2013 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 10,900 40,330,000
16/12/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 3,640 13,832,000
13/12/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 400 1,520,000
12/12/2013 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 6,710 25,498,000
11/12/2013 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 44,700 169,860,000
10/12/2013 3,800 0.00 ■■ 0.00 3,800 4,000 3,800 58,197 221,148,600
09/12/2013 3,800 0.00 ■■ 0.00 3,800 4,000 3,800 11,500 43,700,000
06/12/2013 3,800 0.20 ▲ 5.56 3,500 3,900 3,500 93,100 353,780,000
05/12/2013 3,600 -0.20 ▼ -5.26 3,800 3,800 3,600 35,900 129,240,000
04/12/2013 3,800 0.10 ▲ 2.70 3,900 3,900 3,800 37,500 142,500,000
03/12/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,500 37,900 140,230,000
02/12/2013 3,600 0.10 ▲ 2.86 3,800 3,800 3,500 62,250 224,100,000
29/11/2013 3,500 0.20 ▲ 6.06 3,200 3,500 3,100 84,900 297,150,000
28/11/2013 3,300 0.20 ▲ 6.45 3,100 3,300 3,100 22,400 73,920,000
27/11/2013 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 47,900 148,490,000
26/11/2013 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 19,300 59,830,000
25/11/2013 3,100 0.10 ▲ 3.33 3,100 3,100 3,000 20,500 63,550,000
22/11/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 3,100 9,300,000
21/11/2013 3,000 0.00 ■■ 0.00 3,100 3,200 3,000 25,400 76,200,000
20/11/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10,100 30,300,000
19/11/2013 3,000 -0.10 ▼ -3.23 3,100 3,200 3,000 12,275 36,825,000
18/11/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 21,400 66,340,000
15/11/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 9,900 30,690,000
14/11/2013 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 23,830 73,873,000
13/11/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 6,900 21,390,000
12/11/2013 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 16,600 51,460,000
11/11/2013 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 22,356 71,539,200
08/11/2013 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 26,200 83,840,000
07/11/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 1,392 4,454,400
06/11/2013 3,200 -0.10 ▼ -3.03 3,200 3,200 3,100 1,100 3,520,000
05/11/2013 3,300 0.10 ▲ 3.12 3,100 3,300 3,100 55,620 183,546,000
04/11/2013 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 6,000 19,200,000
01/11/2013 3,100 0.00 ■■ 0.00 3,200 3,200 3,000 500 1,550,000
31/10/2013 3,100 0.20 ▲ 6.90 3,000 3,100 3,000 83,938 260,207,800
30/10/2013 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 42,600 123,540,000
29/10/2013 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 5,550 16,095,000
28/10/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 33,500 97,150,000
25/10/2013 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 2,100 5,880,000
24/10/2013 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 24,900 72,210,000
23/10/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 33,600 97,440,000
22/10/2013 2,900 -0.10 ▼ -3.33 2,800 2,900 2,800 7,000 20,300,000
21/10/2013 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 2,800 8,400,000
18/10/2013 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 12,100 35,090,000
17/10/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 7,000 20,300,000
16/10/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 12,300 34,440,000
15/10/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
14/10/2013 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 14,900 41,720,000
11/10/2013 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 300 840,000
10/10/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 11,800 34,220,000
09/10/2013 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 1,800 5,040,000
08/10/2013 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 6,000 16,800,000
07/10/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 4,600 12,880,000
04/10/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,100 3,080,000
03/10/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 100 280,000
02/10/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 1,500 4,050,000
01/10/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 44,000 118,800,000
30/09/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 4,900 13,230,000
27/09/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 900 2,430,000
26/09/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 100 270,000
25/09/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 1,000 2,700,000
24/09/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 6,200 17,360,000
23/09/2013 2,700 0.20 ▲ 8.00 2,700 2,700 2,700 3,020 8,154,000
20/09/2013 2,500 -0.20 ▼ -7.41 2,500 2,500 2,500 1,800 4,500,000
19/09/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 100 270,000
18/09/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 500 1,300,000
17/09/2013 2,600 -0.20 ▼ -7.14 2,700 2,700 2,600 2,000 5,200,000
16/09/2013 2,800 0.10 ▲ 3.70 2,700 2,800 2,500 3,400 9,520,000
13/09/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 60 162,000
12/09/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 3,400 9,180,000
11/09/2013 2,700 -0.10 ▼ -3.57 2,800 2,800 2,600 1,800 4,860,000
10/09/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 3,000 8,400,000
09/09/2013 2,700 -0.20 ▼ -6.90 2,800 2,800 2,700 5,300 14,310,000
06/09/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
05/09/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
04/09/2013 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 3,100 8,990,000
03/09/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 200 580,000
30/08/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 800 2,240,000
29/08/2013 2,700 0.10 ▲ 3.85 2,800 2,800 2,600 4,400 11,880,000
28/08/2013 2,600 -0.20 ▼ -7.14 2,700 2,700 2,600 2,300 5,980,000
27/08/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
26/08/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 2,200 6,160,000
23/08/2013 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 970 2,619,000
22/08/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 200 580,000
21/08/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
20/08/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
19/08/2013 2,900 0.20 ▲ 7.41 2,800 2,900 2,800 1,400 4,060,000
16/08/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 17,325 46,777,500
15/08/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 5,200 14,040,000
14/08/2013 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 2,500 6,750,000
13/08/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 2,000 5,400,000
12/08/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 0 0
09/08/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 0 0
08/08/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
07/08/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
06/08/2013 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 0 0
05/08/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 0 0
02/08/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
01/08/2013 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 0 0
31/07/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
30/07/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
29/07/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
26/07/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 2,600 7,540,000
25/07/2013 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 1,400 4,060,000
24/07/2013 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 7,200 20,160,000
23/07/2013 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 900 2,520,000
22/07/2013 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 10,100 29,290,000
19/07/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 34,900 101,210,000
18/07/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
17/07/2013 2,900 0.10 ▲ 3.57 2,800 3,000 2,800 121,500 352,350,000
16/07/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
15/07/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 2,100 5,880,000
12/07/2013 2,700 -0.20 ▼ -6.90 2,700 2,800 2,700 800 2,160,000
11/07/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 100 290,000
10/07/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,200 3,360,000
09/07/2013 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 5,500 15,400,000
08/07/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
05/07/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
04/07/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 6,500 18,200,000
03/07/2013 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 27,000 75,600,000
02/07/2013 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 27,300 76,440,000
01/07/2013 2,700 0.00 ■■ 0.00 2,500 2,700 2,500 29,800 80,460,000
28/06/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 45,000 121,500,000
27/06/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 42,500 114,750,000
26/06/2013 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 11,600 32,480,000
25/06/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 14,700 41,160,000
24/06/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 3,100 8,680,000
21/06/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 900 2,520,000
20/06/2013 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 3,400 9,520,000
19/06/2013 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 7,800 21,840,000
18/06/2013 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 2,400 6,960,000
17/06/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 4,900 14,210,000
14/06/2013 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 14,900 43,210,000
13/06/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 3,500 9,800,000
12/06/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 36,300 101,640,000
11/06/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 32,200 90,160,000
10/06/2013 2,800 -0.10 ▼ -3.45 3,000 3,000 2,800 1,300 3,640,000
07/06/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 100 290,000
06/06/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,100 3,080,000
05/06/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 900 2,520,000
04/06/2013 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 2,200 6,160,000
03/06/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 400 1,160,000
31/05/2013 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 1,400 3,920,000
30/05/2013 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 500 1,450,000
29/05/2013 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 100 300,000
28/05/2013 2,900 -0.10 ▼ -3.33 2,800 2,900 2,800 600 1,740,000
27/05/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 8,000 24,000,000
24/05/2013 3,000 0.10 ▲ 3.45 3,000 3,000 2,900 2,400 7,200,000
23/05/2013 2,900 -0.10 ▼ -3.33 2,900 2,900 2,800 3,700 10,730,000
22/05/2013 3,000 0.10 ▲ 3.45 2,800 3,000 2,800 15,000 45,000,000
21/05/2013 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 3,000 8,700,000
20/05/2013 2,800 -0.10 ▼ -3.45 2,700 2,900 2,700 1,900 5,320,000
17/05/2013 2,900 0.20 ▲ 7.41 2,700 2,900 2,700 11,300 32,770,000
16/05/2013 2,700 0.00 ■■ 0.00 2,800 2,800 2,700 900 2,430,000
15/05/2013 2,700 -0.10 ▼ -3.57 2,600 2,700 2,600 2,000 5,400,000
14/05/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 12,000 33,600,000
13/05/2013 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 11,000 30,800,000
10/05/2013 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 100 290,000
09/05/2013 3,000 0.20 ▲ 7.14 3,000 3,000 2,900 1,000 3,000,000
08/05/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 200 560,000
07/05/2013 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 3,900 10,920,000
06/05/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 100 280,000
03/05/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 11,400 31,920,000
02/05/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
26/04/2013 2,800 0.00 ■■ 0.00 2,900 2,900 2,700 1,600 4,480,000
25/04/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 3,700 10,360,000
24/04/2013 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 0 0
23/04/2013 2,900 0.10 ▲ 3.57 2,600 2,900 2,500 7,300 21,170,000
22/04/2013 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 8,200 22,960,000
18/04/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
17/04/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,300 3,640,000
16/04/2013 2,800 0.00 ■■ 0.00 2,900 2,900 2,700 1,400 3,920,000
15/04/2013 2,800 -0.20 ▼ -6.67 2,800 2,900 2,800 4,000 11,200,000
12/04/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,100 6,300,000
11/04/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
10/04/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
09/04/2013 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 12,200 36,600,000
08/04/2013 2,900 0.00 ■■ 0.00 2,800 2,900 2,700 3,500 10,150,000
05/04/2013 2,900 0.10 ▲ 3.57 2,800 2,900 2,700 2,800 8,120,000
04/04/2013 2,800 -0.20 ▼ -6.67 3,100 3,100 2,800 1,000 2,800,000
03/04/2013 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 4,300 12,900,000
02/04/2013 3,000 0.20 ▲ 7.14 2,900 3,000 2,900 4,900 14,700,000
01/04/2013 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 1,500 4,200,000
29/03/2013 2,800 -0.10 ▼ -3.45 3,000 3,100 2,800 4,000 11,200,000
28/03/2013 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 7,000 20,300,000
27/03/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 11,000 31,900,000
26/03/2013 2,800 0.00 ■■ 0.00 3,000 3,000 2,800 1,100 3,080,000
25/03/2013 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 11,700 32,760,000
22/03/2013 2,800 -0.20 ▼ -6.67 2,900 2,900 2,800 6,200 17,360,000
21/03/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 2,100 6,300,000
20/03/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,800 8,400,000
19/03/2013 3,000 0.00 ■■ 0.00 3,200 3,200 3,000 16,700 50,100,000
18/03/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 23,100 69,300,000
15/03/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
14/03/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 5,000 15,000,000
13/03/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 11,300 35,030,000
12/03/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 300 930,000
11/03/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 1,000 3,100,000
08/03/2013 2,900 -0.10 ▼ -3.33 3,100 3,100 2,900 17,800 51,620,000
07/03/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 8,300 24,900,000
06/03/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 15,400 46,200,000
05/03/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 9,800 29,400,000
04/03/2013 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 1,100 3,300,000
01/03/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 12,000 37,200,000
28/02/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 7,500 23,250,000
27/02/2013 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 4,300 13,330,000
26/02/2013 3,000 -0.20 ▼ -6.25 3,100 3,100 3,000 11,700 35,100,000
25/02/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 7,100 22,720,000
22/02/2013 3,200 0.10 ▲ 3.23 3,200 3,200 3,100 45,200 144,640,000
21/02/2013 3,100 -0.10 ▼ -3.12 3,400 3,400 3,100 11,400 35,340,000
20/02/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,700 5,440,000
19/02/2013 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 5,100 16,320,000
18/02/2013 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 800 2,480,000
08/02/2013 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 2,500 8,000,000
07/02/2013 3,200 0.20 ▲ 6.67 3,200 3,200 3,000 31,000 99,200,000
06/02/2013 3,000 -0.10 ▼ -3.23 3,000 3,100 3,000 3,600 10,800,000
05/02/2013 3,100 0.00 ■■ 0.00 3,100 3,300 3,100 1,000 3,100,000
04/02/2013 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 13,100 40,610,000
01/02/2013 3,000 -0.20 ▼ -6.25 3,100 3,100 3,000 73,500 220,500,000
31/01/2013 3,200 0.10 ▲ 3.23 3,200 3,200 3,100 5,700 18,240,000
30/01/2013 3,100 -0.10 ▼ -3.12 3,200 3,300 3,100 11,200 34,720,000
29/01/2013 3,200 -0.20 ▼ -5.88 3,200 3,200 3,200 1,900 6,080,000
28/01/2013 3,400 0.30 ▲ 9.68 3,100 3,400 3,100 11,400 38,760,000
25/01/2013 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 10,700 33,170,000
24/01/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 2,900 9,000 27,000,000
23/01/2013 3,100 0.10 ▲ 3.33 3,000 3,200 3,000 21,000 65,100,000
22/01/2013 3,000 -0.20 ▼ -6.25 3,200 3,200 2,900 26,300 78,900,000
21/01/2013 3,200 -0.10 ▼ -3.03 3,400 3,400 3,100 12,200 39,040,000
18/01/2013 3,300 -0.10 ▼ -2.94 3,300 3,300 3,200 8,000 26,400,000
17/01/2013 3,400 0.10 ▲ 3.03 3,400 3,400 3,300 20,200 68,680,000
16/01/2013 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 9,000 29,700,000
15/01/2013 3,400 0.10 ▲ 3.03 3,400 3,400 3,200 9,400 31,960,000
14/01/2013 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 4,700 15,510,000
11/01/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 7,500 24,750,000
10/01/2013 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 29,800 98,340,000
09/01/2013 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 36,400 116,480,000
08/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 2,500 8,000,000
07/01/2013 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 40,900 130,880,000
04/01/2013 3,100 -0.20 ▼ -6.06 3,100 3,100 3,000 15,100 46,810,000
03/01/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,000 12,300 40,590,000
02/01/2013 3,300 0.30 ▲ 10.00 3,200 3,300 3,100 20,400 67,320,000
28/12/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 13,000 39,000,000
27/12/2012 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 10,900 32,700,000
26/12/2012 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 6,000 17,400,000
25/12/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 2,200 6,380,000
24/12/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 3,100 8,990,000
21/12/2012 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 1,200 3,360,000
20/12/2012 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 600 1,740,000
19/12/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 6,800 19,040,000
18/12/2012 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 800 2,240,000
17/12/2012 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 2,000 5,600,000
14/12/2012 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 3,900 11,310,000
13/12/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 20,400 57,120,000
12/12/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 2,200 6,160,000
11/12/2012 2,800 0.20 ▲ 7.69 2,800 2,800 2,800 100 280,000
10/12/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 3,600 9,360,000
07/12/2012 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 5,000 13,500,000
06/12/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 1,000 2,800,000
05/12/2012 2,700 0.00 ■■ 0.00 2,800 2,800 2,700 18,000 48,600,000
04/12/2012 2,700 -0.10 ▼ -3.57 2,600 2,700 2,600 28,100 75,870,000
03/12/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 200 560,000
30/11/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 2,700 7,290,000
29/11/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 20,100 54,270,000
28/11/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 0 0
27/11/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 2,000 5,600,000
26/11/2012 2,700 0.00 ■■ 0.00 2,800 2,800 2,700 3,400 9,180,000
23/11/2012 2,700 -0.20 ▼ -6.90 2,800 2,800 2,700 5,100 13,770,000
22/11/2012 2,900 0.20 ▲ 7.41 2,900 2,900 2,900 100 290,000
21/11/2012 2,700 -0.20 ▼ -6.90 2,800 2,900 2,700 10,100 27,270,000
20/11/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 12,000 34,800,000
19/11/2012 2,900 0.00 ■■ 0.00 2,700 2,900 2,700 1,700 4,930,000
16/11/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 300 870,000
15/11/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 100 290,000
14/11/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 900 2,610,000
13/11/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 16,000 46,400,000
12/11/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 100 290,000
09/11/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 5,400 15,120,000
08/11/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 3,700 10,360,000
07/11/2012 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 3,500 9,800,000
06/11/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 5,700 16,530,000
05/11/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 400 1,160,000
02/11/2012 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 5,900 16,520,000
01/11/2012 2,900 -0.10 ▼ -3.33 2,800 2,900 2,800 1,900 5,510,000
31/10/2012 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 1,800 5,400,000
30/10/2012 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 2,300 6,670,000
29/10/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,600 7,800,000
26/10/2012 3,000 0.20 ▲ 7.14 2,900 3,000 2,900 31,100 93,300,000
25/10/2012 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 900 2,520,000
24/10/2012 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 0 0
23/10/2012 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 1,000 2,900,000
22/10/2012 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 78,900 220,920,000
19/10/2012 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 23,500 68,150,000
18/10/2012 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 200 600,000
17/10/2012 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 12,700 36,830,000
16/10/2012 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 6,200 17,980,000
15/10/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 900 2,520,000
12/10/2012 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 8,300 23,240,000
11/10/2012 2,900 0.10 ▲ 3.57 2,800 3,000 2,800 2,800 8,120,000
10/10/2012 2,800 -0.10 ▼ -3.45 2,800 3,100 2,800 8,300 23,240,000
09/10/2012 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 11,800 34,220,000
08/10/2012 3,100 0.00 ■■ 0.00 2,900 3,100 2,900 4,300 13,330,000
05/10/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 0 0
04/10/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 4,100 12,300,000
03/10/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 100 310,000
02/10/2012 3,000 0.20 ▲ 7.14 3,000 3,000 3,000 200 600,000
01/10/2012 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 41,900 117,320,000
28/09/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 4,200 12,180,000
27/09/2012 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 10,000 29,000,000
26/09/2012 3,100 0.20 ▲ 6.90 3,000 3,100 2,900 3,100 9,610,000
25/09/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 2,300 6,670,000
24/09/2012 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 7,500 21,750,000
21/09/2012 3,100 0.20 ▲ 6.90 2,700 3,100 2,700 33,600 104,160,000
20/09/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 28,400 82,360,000
19/09/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 23,900 69,310,000
18/09/2012 2,800 -0.20 ▼ -6.67 3,000 3,000 2,800 67,000 187,600,000
17/09/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 19,000 57,000,000
14/09/2012 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 16,400 49,200,000
13/09/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10,300 30,900,000
12/09/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 21,800 65,400,000
11/09/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,000 3,000,000
10/09/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,000 3,000,000
07/09/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 900 2,700,000
06/09/2012 3,100 -0.10 ▼ -3.12 3,100 3,200 3,100 11,400 35,340,000
05/09/2012 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 1,600 5,120,000
04/09/2012 3,300 0.30 ▲ 10.00 3,300 3,300 3,000 4,000 13,200,000
31/08/2012 3,000 -0.30 ▼ -9.09 3,200 3,200 3,000 15,000 45,000,000
30/08/2012 3,300 0.00 ■■ 0.00 3,200 3,300 3,000 8,100 26,730,000
29/08/2012 3,300 0.10 ▲ 3.12 3,200 3,300 3,100 4,200 13,860,000
28/08/2012 3,200 0.20 ▲ 6.67 3,200 3,200 3,200 10,100 32,320,000
27/08/2012 3,000 -0.40 ▼ -11.76 3,200 3,200 3,000 29,900 89,700,000
24/08/2012 3,400 0.10 ▲ 3.03 3,100 3,400 3,100 10,600 36,040,000
23/08/2012 3,300 0.00 ■■ 0.00 3,300 3,400 2,900 32,500 107,250,000
22/08/2012 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 12,700 41,910,000
21/08/2012 3,300 -0.20 ▼ -5.71 3,400 3,400 3,300 19,900 65,670,000
20/08/2012 3,500 -0.10 ▼ -2.78 3,400 3,500 3,400 1,900 6,650,000
17/08/2012 3,600 0.20 ▲ 5.88 3,400 3,600 3,400 37,100 133,560,000
16/08/2012 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 11,500 39,100,000
15/08/2012 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 10,200 34,680,000
14/08/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 2,500 8,500,000
13/08/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 8,200 27,880,000
10/08/2012 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 16,400 55,760,000
09/08/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 500 1,750,000
08/08/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 4,700 16,450,000
07/08/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 12,700 44,450,000
06/08/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 7,300 25,550,000
03/08/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 10,500 36,750,000
02/08/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 13,100 45,850,000
01/08/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 13,100 45,850,000
31/07/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 1,400 4,900,000
30/07/2012 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 5,900 20,060,000
27/07/2012 3,400 -0.20 ▼ -5.56 3,400 3,500 3,400 7,500 25,500,000
26/07/2012 3,600 0.20 ▲ 5.88 3,600 3,600 3,500 1,100 3,960,000
25/07/2012 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 7,900 26,860,000
24/07/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 26,700 93,450,000
23/07/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 18,100 63,350,000
20/07/2012 3,500 -0.20 ▼ -5.41 3,500 3,600 3,400 12,200 42,700,000
19/07/2012 3,700 0.20 ▲ 5.71 3,500 3,700 3,400 18,000 66,600,000
18/07/2012 3,500 0.10 ▲ 2.94 3,500 3,600 3,500 1,400 4,900,000
17/07/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 10,400 35,360,000
16/07/2012 3,400 -0.10 ▼ -2.86 3,500 3,600 3,400 8,900 30,260,000
13/07/2012 3,500 -0.10 ▼ -2.78 3,400 3,600 3,400 24,100 84,350,000
12/07/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 1,900 6,840,000
11/07/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 2,800 9,800,000
10/07/2012 3,400 0.00 ■■ 0.00 3,300 3,500 3,300 31,200 106,080,000
09/07/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 3,000 10,200,000
06/07/2012 3,400 0.00 ■■ 0.00 3,600 3,600 3,400 4,600 15,640,000
05/07/2012 3,400 0.00 ■■ 0.00 3,600 3,600 3,300 7,000 23,800,000
04/07/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 3,000 10,200,000
03/07/2012 3,400 -0.10 ▼ -2.86 3,400 3,400 3,300 26,000 88,400,000
02/07/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 3,600 12,600,000
29/06/2012 3,500 0.10 ▲ 2.94 3,600 3,600 3,500 200 700,000
28/06/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 9,300 31,620,000
27/06/2012 3,400 -0.10 ▼ -2.86 3,400 3,500 3,300 20,500 69,700,000
26/06/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 45,200 158,200,000
25/06/2012 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 27,400 93,160,000
22/06/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 7,200 25,200,000
21/06/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,400 9,800 34,300,000
20/06/2012 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 53,100 191,160,000
19/06/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 3,600 12,960,000
18/06/2012 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 3,300 11,880,000
15/06/2012 3,500 -0.10 ▼ -2.78 3,500 3,600 3,400 10,600 37,100,000
14/06/2012 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 31,900 114,840,000
13/06/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 27,300 98,280,000
12/06/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 18,800 65,800,000
11/06/2012 3,500 -0.10 ▼ -2.78 3,400 3,500 3,400 19,600 68,600,000
08/06/2012 3,600 0.20 ▲ 5.88 3,600 3,600 3,400 63,700 229,320,000
07/06/2012 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 10,600 36,040,000
06/06/2012 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 22,200 75,480,000
05/06/2012 3,400 0.00 ■■ 0.00 3,300 3,500 3,300 29,000 98,600,000
04/06/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 24,800 84,320,000
01/06/2012 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 18,600 61,380,000
31/05/2012 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 10,100 34,340,000
30/05/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 11,200 39,200,000
29/05/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,300 27,300 95,550,000
28/05/2012 3,600 0.10 ▲ 2.86 3,600 3,900 3,600 14,400 51,840,000
25/05/2012 3,500 0.10 ▲ 2.94 3,300 3,700 3,300 22,700 79,450,000
24/05/2012 3,400 -0.10 ▼ -2.86 3,400 3,400 3,300 6,300 21,420,000
23/05/2012 3,500 0.00 ■■ 0.00 3,700 3,700 3,400 19,300 67,550,000
22/05/2012 3,500 -0.30 ▼ -7.89 3,600 3,600 3,500 34,700 121,450,000
21/05/2012 3,800 0.20 ▲ 5.56 3,600 3,900 3,500 12,600 47,880,000
18/05/2012 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 26,400 95,040,000
17/05/2012 3,700 -0.10 ▼ -2.63 3,700 3,800 3,600 35,000 129,500,000
16/05/2012 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 31,300 118,940,000
15/05/2012 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 25,600 92,160,000
14/05/2012 3,700 -0.20 ▼ -5.13 3,900 4,000 3,700 52,700 194,990,000
11/05/2012 3,900 -0.20 ▼ -4.88 4,000 4,100 3,900 34,300 133,770,000
10/05/2012 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 45,800 187,780,000
09/05/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 18,900 79,380,000
08/05/2012 4,200 0.10 ▲ 2.44 4,000 4,400 4,000 274,800 1,154,160,000
07/05/2012 4,100 0.20 ▲ 5.13 3,900 4,100 3,900 106,400 436,240,000
04/05/2012 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 15,400 60,060,000
03/05/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 16,500 62,700,000
02/05/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 2,800 10,640,000
27/04/2012 3,800 0.00 ■■ 0.00 3,700 3,900 3,700 27,500 104,500,000
26/04/2012 3,800 -0.10 ▼ -2.56 4,000 4,000 3,800 10,100 38,380,000
25/04/2012 3,900 0.10 ▲ 2.63 4,000 4,000 3,800 6,900 26,910,000
24/04/2012 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 8,900 33,820,000
23/04/2012 3,900 -0.20 ▼ -4.88 4,000 4,000 3,800 42,900 167,310,000
20/04/2012 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 9,000 36,900,000
19/04/2012 4,000 0.00 ■■ 0.00 4,400 4,400 3,900 29,200 116,800,000
18/04/2012 4,000 -0.20 ▼ -4.76 4,200 4,500 4,000 51,500 206,000,000
17/04/2012 4,200 0.10 ▲ 2.44 4,000 4,200 4,000 22,800 95,760,000
16/04/2012 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 19,100 78,310,000
13/04/2012 4,000 -0.10 ▼ -2.44 4,200 4,200 4,000 5,800 23,200,000
12/04/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 200 820,000
11/04/2012 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 1,200 4,920,000
10/04/2012 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 24,800 101,680,000
09/04/2012 4,000 0.00 ■■ 0.00 3,600 4,100 3,600 12,200 48,800,000
06/04/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 32,900 131,600,000
05/04/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 3,100 12,090,000
04/04/2012 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 12,300 47,970,000
03/04/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 9,800 38,220,000
30/03/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 9,100 35,490,000
29/03/2012 3,800 -0.20 ▼ -5.00 3,900 4,000 3,800 17,500 66,500,000
28/03/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 22,800 91,200,000
27/03/2012 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 41,500 166,000,000
26/03/2012 4,200 0.10 ▲ 2.44 4,200 4,200 4,100 61,300 257,460,000
23/03/2012 4,100 0.00 ■■ 0.00 4,300 4,400 4,100 44,100 180,810,000
22/03/2012 4,100 -0.30 ▼ -6.82 4,500 4,600 4,000 37,900 155,390,000
21/03/2012 4,400 0.40 ▲ 10.00 4,300 4,700 4,200 33,300 146,520,000
20/03/2012 4,000 -0.30 ▼ -6.98 4,300 4,500 4,000 9,400 37,600,000
19/03/2012 4,300 0.10 ▲ 2.38 4,400 4,400 4,000 15,100 64,930,000
16/03/2012 4,200 0.20 ▲ 5.00 4,000 4,300 4,000 41,300 173,460,000
15/03/2012 4,000 0.10 ▲ 2.56 4,000 4,100 3,800 21,600 86,400,000
14/03/2012 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 10,500 40,950,000
13/03/2012 4,000 0.20 ▲ 5.26 3,800 4,000 3,800 22,700 90,800,000
12/03/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,700 9,700 36,860,000
09/03/2012 3,700 -0.20 ▼ -5.13 3,900 3,900 3,600 30,900 114,330,000
08/03/2012 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 31,800 124,020,000
07/03/2012 4,000 -0.20 ▼ -4.76 4,000 4,200 3,900 22,600 90,400,000
06/03/2012 4,200 0.00 ■■ 0.00 4,600 4,600 4,000 67,600 283,920,000
05/03/2012 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 94,600 397,320,000
02/03/2012 4,000 0.20 ▲ 5.26 4,000 4,000 3,700 52,100 208,400,000
01/03/2012 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 19,300 73,340,000
29/02/2012 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 37,700 135,720,000
28/02/2012 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 31,900 114,840,000
27/02/2012 3,600 -0.10 ▼ -2.70 3,700 3,700 3,500 6,800 24,480,000
24/02/2012 3,700 0.30 ▲ 8.82 3,500 3,700 3,500 33,800 125,060,000
23/02/2012 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 11,400 38,760,000
22/02/2012 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 2,300 8,050,000
21/02/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 7,800 27,300,000
20/02/2012 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 2,700 9,450,000
17/02/2012 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 13,700 47,950,000
16/02/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,300 11,800 41,300,000
15/02/2012 3,400 0.30 ▲ 9.68 3,200 3,500 3,100 29,500 100,300,000
14/02/2012 3,100 0.00 ■■ 0.00 3,200 3,300 3,100 0 0
13/02/2012 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 33,600 104,160,000
10/02/2012 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 6,900 22,080,000
09/02/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,300 7,500 24,750,000
08/02/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 6,500 20,800,000
07/02/2012 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 6,000 18,600,000
06/02/2012 3,200 0.00 ■■ 0.00 3,000 3,200 3,000 15,900 50,880,000
03/02/2012 3,200 -0.20 ▼ -5.88 3,200 3,200 3,100 9,200 29,440,000
02/02/2012 3,400 0.20 ▲ 6.25 3,200 3,400 3,100 17,500 59,500,000
01/02/2012 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 2,200 7,040,000
31/01/2012 3,100 0.00 ■■ 0.00 3,300 3,300 3,100 5,200 16,120,000
30/01/2012 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 2,100 6,510,000
20/01/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 9,800 30,380,000
19/01/2012 3,100 -0.10 ▼ -3.12 3,300 3,300 3,100 2,600 8,060,000
18/01/2012 3,200 0.20 ▲ 6.67 3,200 3,200 3,200 100 320,000
17/01/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 2,500 7,500,000
16/01/2012 3,100 -0.10 ▼ -3.12 3,100 3,300 3,000 12,800 39,680,000
13/01/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 3,700 11,840,000
12/01/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 2,000 6,400,000
11/01/2012 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 3,700 11,840,000
10/01/2012 3,300 0.30 ▲ 10.00 3,300 3,300 3,300 100 330,000
09/01/2012 3,000 -0.30 ▼ -9.09 3,100 3,100 3,000 15,900 47,700,000
06/01/2012 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 0 0
05/01/2012 3,100 -0.20 ▼ -6.06 3,300 3,300 3,100 1,500 4,650,000
04/01/2012 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 100 330,000
03/01/2012 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 11,000 34,100,000
30/12/2011 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 1,300 4,160,000
29/12/2011 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 27,600 85,560,000
28/12/2011 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 23,800 71,400,000
27/12/2011 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 45,500 136,500,000
26/12/2011 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 50,700 157,170,000
23/12/2011 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 39,600 122,760,000
22/12/2011 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 40,300 124,930,000
21/12/2011 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 5,300 16,430,000
20/12/2011 3,100 -0.30 ▼ -8.82 3,300 3,300 3,100 120,300 372,930,000
19/12/2011 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 500 1,700,000
16/12/2011 3,300 0.10 ▲ 3.12 3,300 3,300 3,200 9,800 32,340,000
15/12/2011 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 59,300 189,760,000
14/12/2011 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 26,100 86,130,000
13/12/2011 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 26,900 88,770,000
12/12/2011 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 13,200 43,560,000
09/12/2011 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 2,100 6,930,000
08/12/2011 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,900 6,080,000
07/12/2011 3,200 -0.20 ▼ -5.88 3,200 3,300 3,200 24,000 76,800,000
06/12/2011 3,400 0.00 ■■ 0.00 3,300 3,400 3,200 5,100 17,340,000
05/12/2011 3,400 0.30 ▲ 9.68 3,400 3,400 3,300 14,100 47,940,000
02/12/2011 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 6,900 21,390,000
01/12/2011 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 100 320,000
30/11/2011 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 2,800 8,680,000
29/11/2011 3,100 0.00 ■■ 0.00 3,000 3,100 2,800 45,400 140,740,000
28/11/2011 3,100 -0.10 ▼ -3.12 3,200 3,200 3,000 37,800 117,180,000
25/11/2011 3,200 -0.10 ▼ -3.03 3,200 3,200 3,000 29,300 93,760,000
24/11/2011 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 4,000 13,200,000
23/11/2011 3,500 0.20 ▲ 6.06 3,300 3,500 3,300 20,700 72,450,000
22/11/2011 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 2,400 7,920,000
21/11/2011 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 2,400 7,920,000
18/11/2011 3,300 -0.10 ▼ -2.94 3,200 3,300 3,200 14,200 46,860,000
17/11/2011 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 6,100 20,740,000
16/11/2011 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 2,200 7,700,000
15/11/2011 3,300 -0.20 ▼ -5.71 3,300 3,500 3,300 10,500 34,650,000
14/11/2011 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 3,700 12,950,000
11/11/2011 3,400 -0.30 ▼ -8.11 3,400 3,400 3,400 2,900 9,860,000
10/11/2011 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 200 740,000
09/11/2011 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 400 1,480,000
08/11/2011 3,900 0.30 ▲ 8.33 3,900 3,900 3,900 400 1,560,000
07/11/2011 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 900 3,240,000
04/11/2011 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 7,600 28,120,000
03/11/2011 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 6,700 24,790,000
02/11/2011 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 1,900 7,030,000
01/11/2011 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 4,000 15,200,000
31/10/2011 3,900 0.10 ▲ 2.63 4,100 4,100 3,900 21,500 83,850,000
28/10/2011 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 6,500 24,700,000
27/10/2011 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 200 760,000
26/10/2011 3,700 0.10 ▲ 2.78 3,600 3,800 3,600 500 1,850,000
25/10/2011 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 1,100 3,960,000
24/10/2011 3,700 -0.10 ▼ -2.63 3,700 3,700 3,600 5,300 19,610,000
21/10/2011 3,800 0.20 ▲ 5.56 3,800 3,800 3,700 9,700 36,860,000
20/10/2011 3,600 0.30 ▲ 9.09 3,500 3,600 3,500 1,000 3,600,000
19/10/2011 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 8,000 26,400,000
18/10/2011 3,400 -0.30 ▼ -8.11 3,800 3,800 3,400 17,100 58,140,000
17/10/2011 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 11,100 41,070,000
14/10/2011 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 2,200 8,360,000
13/10/2011 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 18,100 68,780,000
12/10/2011 3,800 -0.10 ▼ -2.56 3,800 4,000 3,800 31,000 117,800,000
11/10/2011 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 10,400 40,560,000
10/10/2011 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 3,100 11,780,000
07/10/2011 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 1,000 3,800,000
06/10/2011 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 7,400 28,860,000
05/10/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
04/10/2011 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 1,100 4,290,000
03/10/2011 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 3,400 12,920,000
30/09/2011 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 5,600 21,840,000
29/09/2011 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 35,200 140,800,000
28/09/2011 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 32,600 130,400,000
27/09/2011 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 12,400 48,360,000
26/09/2011 3,900 -0.10 ▼ -2.50 4,100 4,100 3,900 35,800 139,620,000
23/09/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 10,000 40,000,000
22/09/2011 4,000 -0.10 ▼ -2.44 3,900 4,000 3,900 7,900 31,600,000
21/09/2011 4,100 0.20 ▲ 5.13 4,000 4,100 3,900 18,700 76,670,000
20/09/2011 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 15,300 59,670,000
19/09/2011 4,000 -0.10 ▼ -2.44 3,900 4,100 3,900 18,500 74,000,000
16/09/2011 4,100 0.00 ■■ 0.00 4,200 4,200 3,900 7,200 29,520,000
15/09/2011 4,100 0.10 ▲ 2.50 3,800 4,100 3,800 3,700 15,170,000
14/09/2011 4,000 -0.20 ▼ -4.76 4,300 4,300 3,900 41,600 166,400,000
13/09/2011 4,200 0.30 ▲ 7.69 4,000 4,200 3,800 68,100 286,020,000
12/09/2011 3,900 0.10 ▲ 2.63 3,800 4,000 3,800 20,200 78,780,000
09/09/2011 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 11,075 42,085,000
08/09/2011 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 43,500 160,950,000
07/09/2011 3,800 0.30 ▲ 8.57 3,600 3,800 3,600 26,500 100,700,000
06/09/2011 3,500 -0.30 ▼ -7.89 3,700 3,700 3,500 7,400 25,900,000
05/09/2011 3,800 0.00 ■■ 0.00 3,900 3,900 3,600 6,765 25,707,000
01/09/2011 3,800 0.20 ▲ 5.56 3,700 3,800 3,500 19,200 72,960,000
31/08/2011 3,600 -0.20 ▼ -5.26 3,700 3,700 3,500 10,330 37,188,000
30/08/2011 3,800 0.00 ■■ 0.00 4,000 4,000 3,700 28,600 108,680,000
29/08/2011 3,800 0.30 ▲ 8.57 3,600 3,800 3,600 46,100 175,180,000
26/08/2011 3,500 -0.10 ▼ -2.78 3,500 3,500 3,400 12,500 43,750,000
25/08/2011 3,600 -0.10 ▼ -2.70 3,500 3,600 3,500 6,730 24,228,000
24/08/2011 3,700 0.20 ▲ 5.71 3,600 3,700 3,600 2,300 8,510,000
23/08/2011 3,500 -0.20 ▼ -5.41 3,700 3,700 3,500 14,000 49,000,000
22/08/2011 3,700 0.30 ▲ 8.82 3,600 3,700 3,600 33,300 123,210,000
19/08/2011 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 7,400 25,160,000
18/08/2011 3,500 0.00 ■■ 0.00 3,600 3,700 3,500 16,400 57,400,000
17/08/2011 3,500 0.00 ■■ 0.00 3,400 3,600 3,400 25,500 89,250,000
16/08/2011 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 3,400 11,900,000
15/08/2011 3,500 0.00 ■■ 0.00 3,200 3,500 3,200 2,400 8,400,000
12/08/2011 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 3,875 13,562,500
11/08/2011 3,500 -0.10 ▼ -2.78 3,300 3,500 3,300 11,800 41,300,000
10/08/2011 3,600 0.20 ▲ 5.88 3,400 3,600 3,400 3,405 12,258,000
09/08/2011 3,400 -0.20 ▼ -5.56 3,500 3,500 3,400 24,424 83,041,600
08/08/2011 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 9,800 35,280,000
05/08/2011 3,600 -0.10 ▼ -2.70 3,400 3,600 3,400 8,800 31,680,000
04/08/2011 3,700 0.00 ■■ 0.00 3,600 3,700 3,400 11,200 41,440,000
03/08/2011 3,700 0.20 ▲ 5.71 3,600 3,700 3,300 18,355 67,913,500
02/08/2011 3,500 0.00 ■■ 0.00 3,600 3,600 3,400 16,689 58,411,500
01/08/2011 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 12,640 44,240,000
29/07/2011 3,600 0.00 ■■ 0.00 3,500 3,700 3,500 15,869 57,128,400
28/07/2011 3,600 -0.20 ▼ -5.26 3,700 3,700 3,500 23,545 84,762,000
27/07/2011 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 15,750 59,850,000
26/07/2011 3,600 0.10 ▲ 2.86 3,500 3,600 3,400 29,094 104,738,400
25/07/2011 3,500 -0.10 ▼ -2.78 3,300 3,800 3,300 13,555 47,442,500
22/07/2011 3,600 -0.10 ▼ -2.70 3,800 3,800 3,500 22,669 81,608,400
21/07/2011 3,700 -0.30 ▼ -7.50 3,800 3,800 3,700 15,575 57,627,500
20/07/2011 4,000 0.20 ▲ 5.26 3,700 4,000 3,700 22,580 90,320,000
19/07/2011 3,800 -0.20 ▼ -5.00 3,800 3,800 3,600 7,075 26,885,000
18/07/2011 4,000 -0.10 ▼ -2.44 3,800 4,000 3,800 12,475 49,900,000
15/07/2011 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 3,700 15,170,000
14/07/2011 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 10,300 41,200,000
13/07/2011 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 7,675 31,467,500
12/07/2011 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 3,600 14,760,000
11/07/2011 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 14,700 60,270,000
08/07/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 5,700 23,370,000
07/07/2011 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 4,200 17,220,000
06/07/2011 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 4,230 16,920,000
05/07/2011 4,100 0.20 ▲ 5.13 4,100 4,100 3,800 9,700 39,770,000
04/07/2011 3,900 -0.20 ▼ -4.88 4,000 4,000 3,700 4,800 18,720,000
01/07/2011 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 7,900 32,390,000
30/06/2011 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 12,400 50,840,000
29/06/2011 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 800 3,280,000
28/06/2011 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 10,500 44,100,000
27/06/2011 4,100 -0.20 ▼ -4.65 4,200 4,200 4,100 6,600 27,060,000
24/06/2011 4,300 0.10 ▲ 2.38 4,100 4,300 4,100 2,100 9,030,000
23/06/2011 4,200 0.30 ▲ 7.69 4,100 4,200 4,000 6,200 26,040,000
22/06/2011 3,900 -0.40 ▼ -9.30 4,200 4,400 3,900 14,000 54,600,000
21/06/2011 4,300 0.30 ▲ 7.50 4,400 4,400 4,000 12,950 55,685,000
20/06/2011 4,000 -0.10 ▼ -2.44 4,100 4,100 3,900 4,400 17,600,000
17/06/2011 4,100 -0.50 ▼ -10.87 4,400 4,400 4,100 17,900 73,390,000
16/06/2011 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 16,900 77,740,000
15/06/2011 4,500 -0.10 ▼ -2.17 4,800 4,800 4,500 4,700 21,150,000
14/06/2011 4,600 -0.40 ▼ -8.00 5,100 5,100 4,600 16,500 75,900,000
13/06/2011 5,000 0.20 ▲ 4.17 5,000 5,300 5,000 11,100 55,500,000
10/06/2011 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 22,000 105,600,000
09/06/2011 4,800 0.30 ▲ 6.67 4,700 4,800 4,400 26,000 124,800,000
08/06/2011 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 19,200 86,400,000
07/06/2011 4,500 0.00 ■■ 0.00 4,200 4,600 4,100 8,830 39,735,000
06/06/2011 4,500 -0.20 ▼ -4.26 4,300 4,500 4,300 4,300 19,350,000
03/06/2011 4,700 0.00 ■■ 0.00 4,900 4,900 4,200 19,500 91,650,000
02/06/2011 4,700 0.30 ▲ 6.82 4,500 4,700 4,400 25,900 121,730,000
01/06/2011 4,400 0.30 ▲ 7.32 4,200 4,400 4,100 10,400 45,760,000
31/05/2011 4,100 -0.30 ▼ -6.82 4,200 4,300 4,000 4,800 19,680,000
30/05/2011 4,400 0.60 ▲ 15.79 4,400 4,400 4,000 6,800 29,920,000
27/05/2011 3,800 0.00 ■■ 0.00 3,800 4,400 3,800 6,400 24,320,000
26/05/2011 3,800 0.10 ▲ 2.70 3,800 4,000 3,800 1,600 6,080,000
25/05/2011 3,700 -0.60 ▼ -13.95 4,000 4,000 3,700 9,800 36,260,000
24/05/2011 4,300 0.00 ■■ 0.00 4,600 4,600 4,000 7,300 31,390,000
23/05/2011 4,300 -0.10 ▼ -2.27 4,500 4,700 4,300 13,600 58,480,000
20/05/2011 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 3,700 16,280,000
19/05/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 3,400 15,300,000
18/05/2011 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 10,100 45,450,000
17/05/2011 4,600 0.10 ▲ 2.22 4,600 4,600 4,500 5,900 27,140,000
16/05/2011 4,500 0.00 ■■ 0.00 4,700 4,700 4,500 13,500 60,750,000
13/05/2011 4,500 -0.10 ▼ -2.17 4,700 4,700 4,500 1,195 5,377,500
12/05/2011 4,600 -0.10 ▼ -2.13 4,500 4,700 4,500 5,400 24,840,000
11/05/2011 4,700 0.10 ▲ 2.17 4,700 4,700 4,500 4,530 21,291,000
10/05/2011 4,600 -0.40 ▼ -8.00 4,700 5,000 4,500 10,000 46,000,000
09/05/2011 5,000 0.00 ■■ 0.00 4,900 5,000 4,500 9,300 46,500,000
06/05/2011 5,000 0.00 ■■ 0.00 5,400 5,400 4,800 9,600 48,000,000
05/05/2011 5,000 0.20 ▲ 4.17 4,900 5,300 4,900 3,800 19,000,000
04/05/2011 4,800 -0.10 ▼ -2.04 5,000 5,000 4,800 9,900 47,520,000
29/04/2011 4,900 -0.10 ▼ -2.00 5,100 5,400 4,900 3,600 17,640,000
28/04/2011 5,000 -0.40 ▼ -7.41 5,400 5,500 5,000 10,900 54,500,000
27/04/2011 5,400 0.00 ■■ 0.00 5,700 5,700 5,300 900 4,860,000
26/04/2011 5,400 -0.30 ▼ -5.26 5,200 5,500 5,200 900 4,860,000
25/04/2011 5,700 0.50 ▲ 9.62 5,200 5,700 5,200 10,475 59,707,500
22/04/2011 5,200 -0.60 ▼ -10.34 5,400 5,400 5,100 29,500 153,400,000
21/04/2011 5,800 0.10 ▲ 1.75 5,500 5,800 5,500 12,000 69,600,000
20/04/2011 5,700 -0.10 ▼ -1.72 5,700 5,700 5,500 4,000 22,800,000
19/04/2011 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 3,800 22,040,000
18/04/2011 5,700 -0.50 ▼ -8.06 6,200 6,200 5,700 7,730 44,061,000
15/04/2011 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 13,300 82,460,000
14/04/2011 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 9,700 60,140,000
13/04/2011 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 4,600 28,520,000
08/04/2011 6,200 -0.10 ▼ -1.59 6,500 6,500 6,200 4,600 28,520,000
07/04/2011 6,300 -0.20 ▼ -3.08 6,300 6,500 6,300 6,100 38,430,000
06/04/2011 6,500 0.30 ▲ 4.84 6,200 6,500 6,200 1,800 11,700,000
05/04/2011 6,200 -0.50 ▼ -7.46 6,200 6,500 6,200 14,700 91,140,000
04/04/2011 6,700 0.40 ▲ 6.35 6,400 6,700 6,300 2,000 13,400,000
01/04/2011 6,300 -0.10 ▼ -1.56 6,700 6,700 6,300 5,100 32,130,000
31/03/2011 6,400 -0.20 ▼ -3.03 6,500 6,500 6,400 10,100 64,640,000
30/03/2011 6,600 0.00 ■■ 0.00 6,500 6,600 6,400 15,100 99,660,000
29/03/2011 6,600 0.10 ▲ 1.54 6,500 6,800 6,500 9,000 59,400,000
28/03/2011 6,500 0.10 ▲ 1.56 6,500 6,500 6,500 1,000 6,500,000
25/03/2011 6,400 -0.10 ▼ -1.54 6,500 6,600 6,400 3,700 23,680,000
24/03/2011 6,500 0.00 ■■ 0.00 6,700 6,800 6,500 13,500 87,750,000
23/03/2011 6,500 -0.10 ▼ -1.52 6,500 6,600 6,300 17,400 113,100,000
22/03/2011 6,600 -0.10 ▼ -1.49 6,600 6,600 6,500 9,900 65,340,000
21/03/2011 6,700 0.10 ▲ 1.52 6,700 7,100 6,700 46,400 310,880,000
18/03/2011 6,600 0.10 ▲ 1.54 6,400 6,600 6,300 43,900 289,740,000
17/03/2011 6,500 0.00 ■■ 0.00 6,900 6,900 6,400 20,900 135,850,000
16/03/2011 6,500 0.20 ▲ 3.17 6,000 6,800 6,000 9,300 60,450,000
15/03/2011 6,300 -0.30 ▼ -4.55 6,600 6,600 6,300 11,600 73,080,000
14/03/2011 6,600 -0.60 ▼ -8.33 6,800 6,800 6,500 14,700 97,020,000
11/03/2011 7,200 0.30 ▲ 4.35 6,900 7,200 6,700 9,900 71,280,000
10/03/2011 6,900 0.20 ▲ 2.99 6,800 6,900 6,500 8,230 56,787,000
09/03/2011 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 1,500 10,050,000
08/03/2011 6,700 -0.30 ▼ -4.29 7,200 7,200 6,500 3,000 20,100,000
07/03/2011 7,000 0.10 ▲ 1.45 7,200 7,200 7,000 7,200 50,400,000
04/03/2011 6,900 0.10 ▲ 1.47 7,200 7,200 6,600 6,350 43,815,000
03/03/2011 6,800 -0.20 ▼ -2.86 6,700 6,800 6,700 11,800 80,240,000
02/03/2011 7,000 -0.30 ▼ -4.11 6,800 7,000 6,500 22,600 158,200,000
01/03/2011 7,300 -0.10 ▼ -1.35 7,300 7,300 7,000 15,000 109,500,000
28/02/2011 7,400 -0.30 ▼ -3.90 7,600 7,600 7,200 9,300 68,820,000
25/02/2011 7,700 0.60 ▲ 8.45 7,700 7,700 7,100 28,200 217,140,000
24/02/2011 7,100 0.10 ▲ 1.43 7,300 7,700 6,900 11,900 84,490,000
23/02/2011 7,000 0.80 ▲ 12.90 6,900 7,000 6,900 8,800 61,600,000
22/02/2011 6,200 -0.40 ▼ -6.06 6,800 6,800 6,200 3,500 21,700,000
21/02/2011 6,600 -0.70 ▼ -9.59 7,200 7,200 6,600 51,700 341,220,000
18/02/2011 7,300 -0.30 ▼ -3.95 7,400 7,500 7,200 16,700 121,910,000
17/02/2011 7,600 -0.10 ▼ -1.30 7,600 7,600 7,500 17,600 133,760,000
16/02/2011 7,700 -0.10 ▼ -1.28 7,700 7,800 7,600 14,000 107,800,000
15/02/2011 7,800 0.00 ■■ 0.00 7,700 7,900 7,700 6,400 49,920,000
14/02/2011 7,800 -0.10 ▼ -1.27 7,700 8,000 7,700 4,200 32,760,000
11/02/2011 7,900 0.10 ▲ 1.28 7,700 8,000 7,700 9,600 75,840,000
10/02/2011 7,800 -0.20 ▼ -2.50 7,800 8,000 7,800 6,900 53,820,000
09/02/2011 8,000 0.00 ■■ 0.00 8,100 8,100 7,900 14,200 113,600,000
08/02/2011 8,000 0.00 ■■ 0.00 8,300 8,300 8,000 1,200 9,600,000
28/01/2011 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 13,700 109,600,000
27/01/2011 8,000 0.00 ■■ 0.00 7,800 8,100 7,800 39,200 313,600,000
26/01/2011 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 17,000 136,000,000
25/01/2011 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 18,920 149,468,000
24/01/2011 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 30,100 240,800,000
21/01/2011 8,000 -0.10 ▼ -1.23 7,900 8,100 7,900 25,900 207,200,000
20/01/2011 8,100 -0.10 ▼ -1.22 8,000 8,100 7,900 23,610 191,241,000
19/01/2011 8,200 0.30 ▲ 3.80 8,000 8,300 7,900 55,330 453,706,000
18/01/2011 7,900 -0.30 ▼ -3.66 8,100 8,200 7,900 41,300 326,270,000
17/01/2011 8,200 -0.10 ▼ -1.20 8,200 8,200 8,100 14,835 121,647,000
14/01/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 13,535 112,340,500
13/01/2011 8,300 0.00 ■■ 0.00 8,300 8,500 8,200 8,000 66,400,000
12/01/2011 8,300 0.30 ▲ 3.75 8,500 8,500 8,000 20,800 172,640,000
11/01/2011 8,000 -0.30 ▼ -3.61 8,100 8,100 8,000 11,160 89,280,000
10/01/2011 8,300 -0.20 ▼ -2.35 8,600 8,600 8,200 29,219 242,517,700
07/01/2011 8,500 0.00 ■■ 0.00 8,300 8,800 8,300 16,105 136,892,500
06/01/2011 8,500 -0.10 ▼ -1.16 8,600 8,600 8,500 3,800 32,300,000
05/01/2011 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 44,900 386,140,000
04/01/2011 8,600 0.00 ■■ 0.00 9,000 9,000 8,600 8,500 73,100,000
31/12/2010 8,600 -0.20 ▼ -2.27 8,500 8,800 8,500 20,000 172,000,000
30/12/2010 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 6,100 53,680,000
29/12/2010 8,800 -0.20 ▼ -2.22 9,200 9,200 8,700 26,300 231,440,000
28/12/2010 9,000 0.30 ▲ 3.45 8,700 9,100 8,600 37,900 341,100,000
27/12/2010 8,700 0.00 ■■ 0.00 8,800 8,800 8,500 35,000 304,500,000
24/12/2010 8,700 0.10 ▲ 1.16 8,600 8,800 8,500 39,105 340,213,500
23/12/2010 8,600 -0.30 ▼ -3.37 8,700 8,700 8,500 19,400 166,840,000
22/12/2010 8,900 0.20 ▲ 2.30 9,000 9,000 8,700 30,700 273,230,000
21/12/2010 8,700 0.00 ■■ 0.00 8,700 9,000 8,600 24,084 209,530,800
20/12/2010 8,700 -0.60 ▼ -6.45 9,100 9,200 8,500 36,664 318,976,800
17/12/2010 9,300 0.80 ▲ 9.41 8,700 9,300 8,400 51,350 477,555,000
16/12/2010 8,500 -0.70 ▼ -7.61 8,700 8,800 8,500 50,200 426,700,000
15/12/2010 9,200 -0.10 ▼ -1.08 9,500 9,500 9,000 36,380 334,696,000
14/12/2010 9,300 -0.70 ▼ -7.00 10,500 10,500 9,100 97,600 907,680,000
13/12/2010 10,000 0.70 ▲ 7.53 9,800 10,000 9,500 222,900 2,229,000,000
10/12/2010 9,300 0.40 ▲ 4.49 9,000 9,300 8,600 74,100 689,130,000
09/12/2010 8,900 0.70 ▲ 8.54 8,300 8,900 8,200 19,700 175,330,000
08/12/2010 8,200 -0.60 ▼ -6.82 9,300 9,300 8,200 34,630 283,966,000
07/12/2010 8,800 -0.60 ▼ -6.38 9,100 9,400 8,600 77,300 680,240,000
06/12/2010 9,400 -0.50 ▼ -5.05 9,500 9,800 9,200 60,200 565,880,000
03/12/2010 9,900 0.90 ▲ 10.00 9,600 9,900 9,400 258,427 2,558,427,300
02/12/2010 9,000 0.30 ▲ 3.45 8,500 9,300 8,300 79,300 713,700,000
01/12/2010 8,700 -0.60 ▼ -6.45 8,300 9,200 8,300 23,260 202,362,000
30/11/2010 9,300 0.50 ▲ 5.68 8,800 9,300 8,800 114,000 1,060,200,000
29/11/2010 8,800 0.60 ▲ 7.32 8,000 8,800 8,000 838,500 7,378,800,000
26/11/2010 8,200 0.10 ▲ 1.23 8,000 8,200 8,000 37,300 305,860,000
25/11/2010 8,100 0.50 ▲ 6.58 7,500 8,200 7,500 45,200 366,120,000
24/11/2010 7,600 0.30 ▲ 4.11 7,500 7,600 7,300 24,575 186,770,000
23/11/2010 7,300 0.00 ■■ 0.00 7,400 7,500 7,000 43,800 319,740,000
22/11/2010 7,300 -0.50 ▼ -6.41 7,300 7,800 7,200 78,000 569,400,000
19/11/2010 7,800 -0.10 ▼ -1.27 8,200 8,200 7,800 76,200 594,360,000
18/11/2010 7,900 0.10 ▲ 1.28 8,400 8,500 7,800 33,500 264,650,000
17/11/2010 7,800 0.00 ■■ 0.00 7,800 8,200 7,700 22,800 177,840,000
16/11/2010 7,800 -0.40 ▼ -4.88 8,000 8,000 7,700 12,200 95,160,000
15/11/2010 8,200 -0.30 ▼ -3.53 8,300 8,300 8,000 24,530 201,146,000
12/11/2010 8,500 -0.40 ▼ -4.49 8,900 8,900 8,400 74,000 629,000,000
11/11/2010 8,900 0.00 ■■ 0.00 9,000 9,000 8,800 55,830 496,887,000
10/11/2010 8,900 0.00 ■■ 0.00 9,000 9,400 8,900 14,500 129,050,000
09/11/2010 8,900 -0.50 ▼ -5.32 9,000 9,200 8,900 12,700 113,030,000
08/11/2010 9,400 -0.30 ▼ -3.09 9,400 9,500 9,300 5,023,700 47,222,780,000
05/11/2010 9,700 -0.10 ▼ -1.02 10,500 10,500 9,600 69,200 671,240,000
04/11/2010 9,800 0.80 ▲ 8.89 9,400 9,800 9,000 83,300 816,340,000
03/11/2010 9,000 -0.10 ▼ -1.10 9,100 9,100 8,900 55,200 496,800,000
02/11/2010 9,100 -0.50 ▼ -5.21 9,300 9,300 9,000 16,800 152,880,000
01/11/2010 9,600 0.20 ▲ 2.13 9,300 9,600 9,300 8,400 80,640,000
29/10/2010 9,400 0.30 ▲ 3.30 9,300 10,000 9,300 41,600 391,040,000
28/10/2010 9,100 -0.10 ▼ -1.09 9,100 9,100 9,000 19,600 178,360,000
27/10/2010 9,200 -0.40 ▼ -4.17 9,000 9,200 9,000 31,805 292,606,000
26/10/2010 9,600 0.50 ▲ 5.49 9,500 9,800 9,100 49,700 477,120,000
25/10/2010 9,100 0.00 ■■ 0.00 9,200 9,400 9,000 35,100 319,410,000
22/10/2010 9,100 -0.20 ▼ -2.15 9,300 9,300 9,000 19,675 179,042,500
21/10/2010 9,300 0.10 ▲ 1.09 9,300 9,500 9,300 20,900 194,370,000
20/10/2010 9,200 -0.50 ▼ -5.15 9,800 9,800 9,100 45,000 414,000,000
19/10/2010 9,700 0.00 ■■ 0.00 9,800 9,800 9,200 48,800 473,360,000
18/10/2010 9,700 -0.30 ▼ -3.00 9,900 9,900 9,700 16,200 157,140,000
15/10/2010 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 61,275 612,750,000
14/10/2010 10,000 -0.10 ▼ -0.99 10,000 10,100 9,900 34,100 341,000,000
13/10/2010 10,100 0.00 ■■ 0.00 10,000 10,200 9,900 32,975 333,047,500
12/10/2010 10,100 -0.20 ▼ -1.94 11,200 11,200 10,100 15,700 158,570,000
11/10/2010 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 24,300 250,290,000
08/10/2010 10,300 -0.10 ▼ -0.96 10,400 10,400 10,100 37,675 388,052,500
07/10/2010 10,400 -0.50 ▼ -4.59 10,300 10,700 10,300 30,700 319,280,000
06/10/2010 10,900 0.50 ▲ 4.81 10,400 10,900 10,300 38,200 416,380,000
05/10/2010 10,400 0.40 ▲ 4.00 10,000 10,700 10,000 30,000 312,000,000
04/10/2010 10,000 -0.60 ▼ -5.66 10,400 10,400 10,000 77,200 772,000,000
01/10/2010 10,600 0.00 ■■ 0.00 10,600 10,800 10,500 17,075 180,995,000
30/09/2010 10,600 -0.10 ▼ -0.93 10,600 10,800 10,600 28,200 298,920,000
29/09/2010 10,700 -0.20 ▼ -1.83 11,000 11,000 10,700 55,325 591,977,500
28/09/2010 10,900 -0.20 ▼ -1.80 11,000 11,100 10,900 56,800 619,120,000
27/09/2010 11,100 0.10 ▲ 0.91 11,000 11,200 11,000 48,200 535,020,000
24/09/2010 11,000 -0.10 ▼ -0.90 11,200 11,200 10,900 59,100 650,100,000
23/09/2010 11,100 -0.10 ▼ -0.89 11,000 11,200 10,900 86,200 956,820,000
22/09/2010 11,200 0.10 ▲ 0.90 11,000 11,200 10,700 84,075 941,640,000
21/09/2010 11,100 -0.30 ▼ -2.63 10,800 11,200 10,600 62,200 690,420,000
20/09/2010 11,400 0.00 ■■ 0.00 11,700 11,700 10,600 88,860 1,013,004,000
17/09/2010 11,400 0.40 ▲ 3.64 11,000 11,900 10,900 109,625 1,249,725,000
16/09/2010 11,000 0.10 ▲ 0.92 10,900 11,000 10,800 29,700 326,700,000
15/09/2010 10,900 -0.30 ▼ -2.68 10,600 11,200 10,600 39,875 434,637,500
14/09/2010 11,200 0.10 ▲ 0.90 11,500 11,500 10,900 52,825 591,640,000
13/09/2010 11,100 -0.80 ▼ -6.72 12,000 12,000 11,000 67,500 749,250,000
10/09/2010 11,900 0.00 ■■ 0.00 12,800 12,900 11,400 97,605 1,161,499,500
09/09/2010 11,900 0.60 ▲ 5.31 11,500 11,900 11,500 249,700 2,971,430,000
08/09/2010 11,300 0.90 ▲ 8.65 10,300 11,300 10,000 166,500 1,881,450,000
07/09/2010 10,400 -0.40 ▼ -3.70 10,400 10,900 10,200 62,400 648,960,000
06/09/2010 10,800 -0.40 ▼ -3.57 11,000 11,300 10,800 64,100 692,280,000
01/09/2010 11,200 -0.10 ▼ -0.88 11,100 11,200 10,500 50,000 560,000,000
31/08/2010 11,300 0.30 ▲ 2.73 11,000 11,600 10,800 89,500 1,011,350,000
30/08/2010 11,000 1.00 ▲ 10.00 10,800 11,000 10,600 87,200 959,200,000
27/08/2010 10,000 0.10 ▲ 1.01 9,800 10,500 9,500 24,200 242,000,000
26/08/2010 9,900 0.80 ▲ 8.79 9,500 10,000 9,300 50,875 503,662,500
25/08/2010 9,100 -0.90 ▼ -9.00 9,800 9,800 9,000 75,700 688,870,000
24/08/2010 10,000 -0.80 ▼ -7.41 10,200 10,300 9,800 81,900 819,000,000
23/08/2010 10,800 -0.10 ▼ -0.92 10,900 11,000 10,600 47,800 516,240,000
20/08/2010 10,900 -0.20 ▼ -1.80 11,500 11,500 10,800 36,600 398,940,000
19/08/2010 11,100 0.60 ▲ 5.71 10,800 11,200 10,500 72,475 804,472,500
18/08/2010 10,500 0.00 ■■ 0.00 10,700 10,700 10,000 6,049,200 63,516,600,000
17/08/2010 10,500 -0.70 ▼ -6.25 10,200 10,800 10,200 16,000 168,000,000
16/08/2010 11,200 0.70 ▲ 6.67 10,000 11,200 10,000 56,600 633,920,000
13/08/2010 10,500 0.50 ▲ 5.00 9,600 10,500 9,500 27,000 283,500,000
12/08/2010 10,000 -0.70 ▼ -6.54 10,200 10,200 9,500 47,100 471,000,000
11/08/2010 10,700 0.60 ▲ 5.94 10,500 10,700 10,400 33,500 358,450,000
10/08/2010 10,100 -0.20 ▼ -1.94 10,200 10,600 10,000 78,400 791,840,000
09/08/2010 10,300 -0.80 ▼ -7.21 11,000 11,000 9,900 40,500 417,150,000
06/08/2010 11,100 0.00 ■■ 0.00 10,600 11,100 10,600 16,800 186,480,000
05/08/2010 11,100 0.20 ▲ 1.83 10,200 11,100 10,000 57,000 632,700,000
04/08/2010 10,900 -0.40 ▼ -3.54 11,000 11,000 10,700 40,900 445,810,000
03/08/2010 11,300 -0.50 ▼ -4.24 11,700 12,000 11,300 34,500 389,850,000
02/08/2010 11,800 -0.50 ▼ -4.07 11,500 12,000 11,500 26,800 316,240,000
30/07/2010 12,300 0.00 ■■ 0.00 11,900 12,300 11,900 29,700 365,310,000
29/07/2010 12,300 0.80 ▲ 6.96 11,300 12,300 11,300 33,400 410,820,000
28/07/2010 11,500 -0.50 ▼ -4.17 11,700 12,000 11,500 54,200 623,300,000
27/07/2010 12,000 -0.50 ▼ -4.00 11,600 12,300 11,600 26,275 315,300,000
26/07/2010 12,500 -0.50 ▼ -3.85 13,700 13,700 11,800 71,400 892,500,000
23/07/2010 13,000 0.00 ■■ 0.00 13,000 13,100 12,800 38,900 505,700,000
22/07/2010 13,000 -0.20 ▼ -1.52 13,200 13,200 12,600 53,330 693,290,000
21/07/2010 13,200 -0.60 ▼ -4.35 13,600 13,600 12,700 145,600 1,921,920,000
20/07/2010 13,800 -0.60 ▼ -4.17 15,000 15,000 13,800 81,200 1,120,560,000
19/07/2010 14,400 -1.20 ▼ -7.69 16,500 16,600 14,400 187,700 2,702,880,000
16/07/2010 15,600 0.70 ▲ 4.70 14,200 15,600 14,000 357,844 5,582,366,400
15/07/2010 14,900 0.80 ▲ 5.67 13,600 15,200 13,000 262,254 3,907,584,600
14/07/2010 14,100 -0.20 ▼ -1.40 14,200 15,300 13,000 122,801 1,731,494,100
13/07/2010 14,300 0.50 ▲ 3.62 14,000 14,500 13,000 190,187 2,719,674,100
12/07/2010 13,800 0.80 ▲ 6.15 13,900 13,900 12,500 188,786 2,605,246,800
09/07/2010 13,000 0.50 ▲ 4.00 12,400 13,600 12,000 83,177 1,081,301,000
08/07/2010 12,500 -0.50 ▼ -3.85 14,000 14,000 12,400 182,189 2,277,362,500
07/07/2010 13,000 0.20 ▲ 1.56 14,000 14,000 12,800 373,449 4,854,837,000
06/07/2010 12,800 1.00 ▲ 8.47 12,800 12,800 12,800 43,511 556,940,800
05/07/2010 11,800 0.80 ▲ 7.27 11,000 11,800 11,000 39,945 471,351,000
02/07/2010 11,000 0.90 ▲ 8.91 10,200 11,000 10,000 73,283 806,113,000
01/07/2010 10,100 0.10 ▲ 1.00 10,000 10,100 9,000 47,281 477,538,100
30/06/2010 10,000 0.00 ■■ 0.00 10,000 10,100 9,000 23,980 239,800,000
29/06/2010 10,000 0.10 ▲ 1.01 10,000 10,000 9,000 52,360 523,600,000
28/06/2010 9,900 -0.10 ▼ -1.00 9,500 10,200 9,500 34,075 337,342,500
25/06/2010 10,000 0.10 ▲ 1.01 10,700 10,700 9,500 25,825 258,250,000
24/06/2010 9,900 0.20 ▲ 2.06 9,600 10,100 9,600 63,481 628,461,900
23/06/2010 9,700 -0.10 ▼ -1.02 9,100 10,700 9,100 20,320 197,104,000
22/06/2010 9,800 0.60 ▲ 6.52 9,500 10,300 9,000 24,580 240,884,000
21/06/2010 9,200 -0.40 ▼ -4.17 9,500 9,800 9,000 17,620 162,104,000
18/06/2010 9,600 0.10 ▲ 1.05 9,500 9,600 9,500 1,975 18,960,000
17/06/2010 9,500 -0.10 ▼ -1.04 10,200 10,200 9,300 7,853 74,603,500
16/06/2010 9,600 -0.10 ▼ -1.03 9,500 9,600 9,100 12,630 121,248,000
15/06/2010 9,700 -0.10 ▼ -1.02 10,700 10,700 9,000 11,128 107,941,600
14/06/2010 9,800 0.30 ▲ 3.16 9,900 10,000 9,500 11,290 110,642,000
11/06/2010 9,500 0.10 ▲ 1.06 9,700 10,500 9,500 7,597 72,171,500
10/06/2010 9,400 -0.20 ▼ -2.08 10,400 10,400 9,400 2,410 22,654,000
09/06/2010 9,600 -0.40 ▼ -4.00 9,300 11,200 9,300 9,586 92,025,600
08/06/2010 10,000 0.50 ▲ 5.26 10,000 11,100 9,100 11,080 110,800,000
07/06/2010 9,500 -0.50 ▼ -5.00 9,600 10,500 9,500 3,340 31,730,000
04/06/2010 10,000 0.50 ▲ 5.26 9,000 10,000 9,000 4,451 44,510,000
03/06/2010 9,500 -0.50 ▼ -5.00 10,000 10,200 9,500 9,385 89,157,500
02/06/2010 10,000 0.00 ■■ 0.00 10,600 10,600 9,600 4,500 45,000,000
01/06/2010 10,000 -0.40 ▼ -3.85 9,200 11,200 9,200 14,066 140,660,000
31/05/2010 10,400 -0.10 ▼ -0.95 10,000 10,400 10,000 9,200 95,680,000
28/05/2010 10,500 0.50 ▲ 5.00 10,700 10,700 9,700 9,830 103,215,000
27/05/2010 10,000 0.10 ▲ 1.01 9,000 10,000 9,000 6,090 60,900,000
26/05/2010 9,900 0.80 ▲ 8.79 9,000 9,900 8,100 18,355 181,714,500
25/05/2010 9,100 -1.20 ▼ -11.65 8,800 10,600 8,800 14,315 130,266,500
24/05/2010 10,300 0.70 ▲ 7.29 9,500 10,300 9,500 3,805 39,191,500
21/05/2010 9,600 -0.80 ▼ -7.69 9,400 10,500 9,400 9,988 95,884,800
20/05/2010 10,400 0.40 ▲ 4.00 10,000 10,800 10,000 13,620 141,648,000
19/05/2010 10,000 -0.60 ▼ -5.66 9,400 10,100 9,400 6,472 64,720,000
18/05/2010 10,600 0.40 ▲ 3.92 10,200 11,400 10,200 10,915 115,699,000
17/05/2010 10,200 -0.60 ▼ -5.56 10,400 10,600 10,200 6,280 64,056,000
14/05/2010 10,800 -0.60 ▼ -5.26 10,600 12,300 10,600 9,403 101,552,400
13/05/2010 11,400 0.50 ▲ 4.59 12,100 12,100 10,000 13,345 152,133,000
12/05/2010 11,400 -0.60 ▼ -5.00 12,000 13,800 11,400 40,980 467,172,000
11/05/2010 12,000 -1.00 ▼ -7.69 13,000 14,100 11,800 28,720 344,640,000
10/05/2010 13,000 0.70 ▲ 5.69 13,000 13,400 12,000 73,969 961,597,000
07/05/2010 12,300 0.60 ▲ 5.13 12,000 12,300 10,100 132,082 1,624,608,600
06/05/2010 11,700 1.00 ▲ 9.35 11,000 11,700 10,700 91,819 1,074,282,300
05/05/2010 10,700 -0.30 ▼ -2.73 10,500 11,300 10,400 39,580 423,506,000
04/05/2010 11,000 0.90 ▲ 8.91 10,000 11,000 10,000 34,730 382,030,000
29/04/2010 10,100 -0.40 ▼ -3.81 10,200 10,800 10,100 44,885 453,338,500
28/04/2010 10,500 0.20 ▲ 1.94 9,300 11,000 9,300 34,425 361,462,500
27/04/2010 10,300 -2.00 ▼ -16.26 9,400 11,100 9,400 12,700 130,810,000
26/04/2010 12,300 1.30 ▲ 11.82 12,300 12,300 10,100 17,395 213,958,500
22/04/2010 11,000 -1.00 ▼ -8.33 13,400 13,400 11,000 9,030 99,330,000
21/04/2010 12,000 0.20 ▲ 1.69 10,700 12,900 10,700 68,861 826,332,000
20/04/2010 11,800 1.00 ▲ 9.26 11,800 11,800 10,800 79,065 932,967,000
19/04/2010 10,800 0.80 ▲ 8.00 10,800 10,800 10,500 15,320 165,456,000
16/04/2010 10,000 0.80 ▲ 8.70 9,100 10,000 9,100 37,081 370,810,000
15/04/2010 9,200 0.40 ▲ 4.55 8,600 9,200 8,500 27,255 250,746,000
14/04/2010 8,800 0.60 ▲ 7.32 8,400 8,800 7,500 32,640 287,232,000
13/04/2010 8,200 0.00 ■■ 0.00 7,400 8,300 7,400 26,390 216,398,000
12/04/2010 8,200 0.40 ▲ 5.13 7,800 8,300 6,900 11,605 95,161,000
09/04/2010 7,800 0.60 ▲ 8.33 7,100 7,800 7,100 20,885 162,903,000
08/04/2010 7,200 0.10 ▲ 1.41 7,000 7,200 6,300 10,578 76,161,600
07/04/2010 7,100 -0.10 ▼ -1.39 7,000 7,200 6,300 10,345 73,449,500
06/04/2010 7,200 -0.50 ▼ -6.49 7,000 8,200 6,800 8,765 63,108,000
05/04/2010 7,700 0.40 ▲ 5.48 7,200 7,700 7,200 1,730 13,321,000
02/04/2010 7,300 0.20 ▲ 2.82 7,000 7,300 7,000 15,184 110,843,200
01/04/2010 7,100 0.10 ▲ 1.43 7,000 7,500 7,000 2,805 19,915,500
31/03/2010 7,000 -0.10 ▼ -1.41 7,100 7,200 6,400 5,435 38,045,000
30/03/2010 7,100 0.00 ■■ 0.00 7,300 7,300 7,000 13,530 96,063,000
29/03/2010 7,100 -0.20 ▼ -2.74 7,200 7,300 7,000 5,860 41,606,000
26/03/2010 7,300 0.30 ▲ 4.29 7,000 7,300 7,000 7,380 53,874,000
25/03/2010 7,000 -0.20 ▼ -2.78 7,200 7,200 7,000 1,290 9,030,000
24/03/2010 7,200 -0.10 ▼ -1.37 7,300 7,300 7,200 100 720,000
23/03/2010 7,300 0.20 ▲ 2.82 7,000 7,300 6,800 13,905 101,506,500
22/03/2010 7,100 0.10 ▲ 1.43 7,000 7,200 6,900 11,900 84,490,000
19/03/2010 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 6,930 48,510,000
18/03/2010 7,000 0.10 ▲ 1.45 7,000 7,000 7,000 17,950 125,650,000
17/03/2010 6,900 0.20 ▲ 2.99 7,000 7,200 6,900 11,835 81,661,500
16/03/2010 6,700 -0.30 ▼ -4.29 6,300 7,000 6,300 4,000 26,800,000
15/03/2010 7,000 -0.30 ▼ -4.11 7,200 7,200 6,500 17,910 125,370,000
12/03/2010 7,300 0.30 ▲ 4.29 7,400 7,400 7,000 1,900 13,870,000
11/03/2010 7,000 -0.50 ▼ -6.67 7,400 7,500 6,900 4,755 33,285,000
10/03/2010 7,500 0.20 ▲ 2.74 7,300 7,500 7,300 4,000 30,000,000
09/03/2010 7,300 -0.60 ▼ -7.59 7,300 8,600 7,200 19,059 139,130,700
08/03/2010 7,900 -0.80 ▼ -9.20 7,900 7,900 7,900 5,860 46,294,000
05/03/2010 8,700 -0.90 ▼ -9.38 8,700 8,800 8,700 7,550 65,685,000
04/03/2010 9,600 -1.00 ▼ -9.43 9,600 10,000 9,600 5,710 54,816,000
03/03/2010 10,600 -1.10 ▼ -9.40 10,600 10,600 10,600 10 106,000
02/03/2010 11,700 -1.20 ▼ -9.30 11,700 11,700 11,700 10 117,000
01/03/2010 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,860 23,994,000
26/02/2010 12,900 1.90 ▲ 17.27 12,900 12,900 12,900 0 0
25/02/2010 11,000 0.00 ■■ 0.00 14,000 14,000 11,000 1,400 15,400,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp