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 ĐT Hạ Tầng & Đô Thị Dầu Khí
PVC Petro Capital & Infrastructure Investment., JSC
Mã CK:      PTL      2.63      ▲ +0.03 (+1.14%)      (cập nhật 04:45 21/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.petroland.com.vn
PTL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 2,630 0.03 ▲ 1.14 2,600 2,700 2,530 2,680 7,048,400
20/11/2024 2,600 0.02 ▲ 0.77 2,580 2,750 2,570 1,140 2,964,000
19/11/2024 2,580 0.04 ▲ 1.55 2,540 2,580 2,520 4,070 10,500,600
18/11/2024 2,540 -0.04 ▼ -1.57 2,580 2,620 2,470 9,820 24,942,800
15/11/2024 2,580 -0.07 ▼ -2.71 2,650 2,680 2,580 4,250 10,965,000
14/11/2024 2,650 -0.06 ▼ -2.26 2,710 2,800 2,650 1,990 5,273,500
13/11/2024 2,710 -0.01 ▼ -0.37 2,720 2,880 2,660 4,480 12,140,800
12/11/2024 2,720 -0.05 ▼ -1.84 2,770 2,880 2,700 5,290 14,388,800
11/11/2024 2,770 -0.02 ▼ -0.72 2,790 2,790 2,740 1,360 3,767,200
08/11/2024 2,790 0.00 ■■ 0.00 2,790 2,790 2,740 2,300 6,417,000
07/11/2024 2,790 0.00 ■■ 0.00 2,790 2,900 2,770 3,830 10,685,700
06/11/2024 2,790 0.03 ▲ 1.08 2,760 2,910 2,770 6,270 17,493,300
05/11/2024 2,760 -0.08 ▼ -2.90 2,840 2,820 2,760 2,470 6,817,200
04/11/2024 2,840 -0.07 ▼ -2.46 2,910 2,880 2,710 4,690 13,319,600
01/11/2024 2,910 -0.07 ▼ -2.41 2,980 2,980 2,790 4,880 14,200,800
31/10/2024 2,980 0.09 ▲ 3.02 2,890 2,980 2,880 3,760 11,204,800
30/10/2024 2,890 0.00 ■■ 0.00 2,890 3,090 2,800 27,000 78,030,000
29/10/2024 2,890 0.18 ▲ 6.23 2,710 2,890 2,890 3,340 9,652,600
28/10/2024 2,710 0.17 ▲ 6.27 2,540 2,710 2,540 5,870 15,907,700
25/10/2024 2,540 -0.06 ▼ -2.36 2,600 2,690 2,540 5,330 13,538,200
24/10/2024 2,600 0.02 ▲ 0.77 2,580 2,680 2,530 7,840 20,384,000
23/10/2024 2,580 -0.19 ▼ -7.36 2,770 2,770 2,580 2,620 6,759,600
22/10/2024 2,770 0.00 ■■ 0.00 2,770 2,790 2,750 2,600 7,202,000
21/10/2024 2,770 -0.08 ▼ -2.89 2,850 2,810 2,770 2,910 8,060,700
18/10/2024 2,850 -0.05 ▼ -1.75 2,900 2,890 2,820 6,830 19,465,500
17/10/2024 2,900 0.02 ▲ 0.69 2,880 2,900 2,810 3,650 10,585,000
16/10/2024 2,880 0.08 ▲ 2.78 2,800 2,890 2,790 6,250 18,000,000
15/10/2024 2,800 -0.02 ▼ -0.71 2,820 2,830 2,780 7,990 22,372,000
14/10/2024 2,820 -0.08 ▼ -2.84 2,900 2,950 2,750 4,170 11,759,400
11/10/2024 2,900 0.00 ■■ 0.00 2,900 2,900 2,830 450 1,305,000
10/10/2024 2,900 0.02 ▲ 0.69 2,880 2,940 2,850 3,040 8,816,000
09/10/2024 2,880 0.06 ▲ 2.08 2,820 2,920 2,800 17,700 50,976,000
08/10/2024 2,820 -0.14 ▼ -4.96 2,960 2,960 2,800 3,860 10,885,200
07/10/2024 2,960 0.04 ▲ 1.35 2,920 2,960 2,910 1,920 5,683,200
04/10/2024 2,920 -0.03 ▼ -1.03 2,950 3,000 2,920 2,610 7,621,200
03/10/2024 2,950 -0.08 ▼ -2.71 3,030 3,000 2,950 6,380 18,821,000
02/10/2024 3,030 -0.01 ▼ -0.33 3,040 3,040 2,990 7,370 22,331,100
01/10/2024 3,040 0.04 ▲ 1.32 3,000 3,050 2,960 8,780 26,691,200
30/09/2024 3,000 -0.02 ▼ -0.67 3,020 3,000 2,970 3,730 11,190,000
27/09/2024 3,020 -0.02 ▼ -0.66 3,040 3,030 2,990 1,560 4,711,200
26/09/2024 3,040 -0.05 ▼ -1.64 3,090 3,090 3,000 7,990 24,289,600
25/09/2024 3,090 0.11 ▲ 3.56 2,980 3,090 2,950 16,970 52,437,300
24/09/2024 2,980 -0.05 ▼ -1.68 3,030 3,000 2,890 3,270 9,744,600
23/09/2024 3,030 -0.02 ▼ -0.66 3,050 3,050 2,960 5,560 16,846,800
20/09/2024 3,050 0.00 ■■ 0.00 3,050 3,080 3,020 3,220 9,821,000
19/09/2024 3,050 0.01 ▲ 0.33 3,040 3,100 2,990 8,780 26,779,000
18/09/2024 3,040 0.07 ▲ 2.30 2,970 3,090 2,930 8,060 24,502,400
17/09/2024 2,970 0.07 ▲ 2.36 2,900 3,000 2,910 3,150 9,355,500
16/09/2024 2,900 -0.19 ▼ -6.55 3,090 3,140 2,900 18,320 53,128,000
13/09/2024 3,090 -0.09 ▼ -2.91 3,180 3,180 3,030 5,060 15,635,400
12/09/2024 3,180 0.05 ▲ 1.57 3,130 3,250 3,100 36,320 115,497,600
11/09/2024 3,130 0.02 ▲ 0.64 3,110 3,190 3,060 460 1,439,800
10/09/2024 3,110 0.00 ■■ 0.00 3,110 3,110 3,050 1,030 3,203,300
09/09/2024 3,110 0.00 ■■ 0.00 3,110 3,140 3,100 2,260 7,028,600
06/09/2024 3,110 -0.05 ▼ -1.61 3,160 3,190 3,100 3,750 11,662,500
05/09/2024 3,160 0.00 ■■ 0.00 3,160 3,200 3,070 5,480 17,316,800
04/09/2024 3,160 -0.07 ▼ -2.22 3,230 3,210 3,160 2,590 8,184,400
30/08/2024 3,230 0.01 ▲ 0.31 3,220 3,230 3,120 2,430 7,848,900
29/08/2024 3,220 0.02 ▲ 0.62 3,200 3,260 3,140 2,790 8,983,800
28/08/2024 3,200 0.04 ▲ 1.25 3,160 3,280 3,060 2,940 9,408,000
27/08/2024 3,160 0.00 ■■ 0.00 3,160 3,160 3,070 3,430 10,838,800
26/08/2024 3,160 0.00 ■■ 0.00 3,160 3,240 3,060 10,370 32,769,200
23/08/2024 3,160 -0.02 ▼ -0.63 3,180 3,200 3,090 3,410 10,775,600
22/08/2024 3,180 -0.02 ▼ -0.63 3,200 3,200 3,060 5,670 18,030,600
21/08/2024 3,200 0.02 ▲ 0.63 3,180 3,250 3,130 4,470 14,304,000
20/08/2024 3,180 -0.06 ▼ -1.89 3,240 3,270 3,180 7,470 23,754,600
19/08/2024 3,240 -0.02 ▼ -0.62 3,260 3,300 3,160 4,330 14,029,200
16/08/2024 3,260 0.11 ▲ 3.37 3,150 3,290 3,150 9,820 32,013,200
15/08/2024 3,150 -0.03 ▼ -0.95 3,180 3,180 3,080 470 1,480,500
14/08/2024 3,180 0.03 ▲ 0.94 3,150 3,190 3,180 180 572,400
13/08/2024 3,150 0.01 ▲ 0.32 3,140 3,150 3,100 470 1,480,500
12/08/2024 3,140 -0.03 ▼ -0.96 3,170 3,200 3,040 4,060 12,748,400
09/08/2024 3,170 0.02 ▲ 0.63 3,150 3,170 3,100 3,060 9,700,200
08/08/2024 3,150 0.00 ■■ 0.00 3,150 3,240 3,090 4,700 14,805,000
07/08/2024 3,150 0.05 ▲ 1.59 3,100 3,240 3,100 3,480 10,962,000
06/08/2024 3,100 0.08 ▲ 2.58 3,020 3,100 2,950 3,230 10,013,000
05/08/2024 3,020 -0.21 ▼ -6.95 3,230 3,240 3,010 12,900 38,958,000
02/08/2024 3,230 -0.05 ▼ -1.55 3,280 3,300 3,200 5,990 19,347,700
01/08/2024 3,280 -0.12 ▼ -3.66 3,400 3,480 3,170 16,020 52,545,600
31/07/2024 3,400 -0.14 ▼ -4.12 3,540 3,540 3,350 7,300 24,820,000
30/07/2024 3,540 0.08 ▲ 2.26 3,460 3,690 3,220 12,620 44,674,800
29/07/2024 3,460 0.03 ▲ 0.87 3,430 3,460 3,400 4,420 15,293,200
26/07/2024 3,430 -0.05 ▼ -1.46 3,480 3,510 3,420 7,350 25,210,500
25/07/2024 3,480 -0.06 ▼ -1.72 3,540 3,540 3,440 3,370 11,727,600
24/07/2024 3,540 0.04 ▲ 1.13 3,500 3,610 3,400 6,880 24,355,200
23/07/2024 3,500 -0.18 ▼ -5.14 3,680 3,740 3,500 3,080 10,780,000
22/07/2024 3,680 -0.10 ▼ -2.72 3,780 3,780 3,650 7,980 29,366,400
19/07/2024 3,780 -0.01 ▼ -0.26 3,790 3,800 3,710 5,830 22,037,400
18/07/2024 3,790 0.00 ■■ 0.00 3,790 3,810 3,720 4,940 18,722,600
17/07/2024 3,790 -0.01 ▼ -0.26 3,800 3,830 3,700 4,450 16,865,500
16/07/2024 3,800 -0.01 ▼ -0.26 3,810 3,810 3,800 2,910 11,058,000
15/07/2024 3,810 0.00 ■■ 0.00 3,810 3,840 3,810 4,840 18,440,400
12/07/2024 3,810 0.00 ■■ 0.00 3,810 3,820 3,750 2,330 8,877,300
11/07/2024 3,810 0.00 ■■ 0.00 3,810 3,810 3,730 6,420 24,460,200
10/07/2024 3,810 0.00 ■■ 0.00 3,810 3,810 3,780 3,590 13,677,900
09/07/2024 3,810 0.01 ▲ 0.26 3,800 3,870 3,800 6,000 22,860,000
08/07/2024 3,800 -0.07 ▼ -1.84 3,870 3,860 3,800 6,150 23,370,000
05/07/2024 3,870 0.00 ■■ 0.00 3,870 3,880 3,810 1,670 6,462,900
04/07/2024 3,870 -0.02 ▼ -0.52 3,890 3,930 3,760 12,130 46,943,100
03/07/2024 3,890 -0.01 ▼ -0.26 3,900 3,920 3,850 4,120 16,026,800
02/07/2024 3,900 0.00 ■■ 0.00 3,900 3,970 3,860 600 2,340,000
01/07/2024 3,900 0.02 ▲ 0.51 3,880 3,930 3,820 2,940 11,466,000
28/06/2024 3,880 0.00 ■■ 0.00 3,880 3,950 3,800 3,390 13,153,200
27/06/2024 3,880 -0.01 ▼ -0.26 3,890 3,940 3,850 6,340 24,599,200
26/06/2024 3,890 0.02 ▲ 0.51 3,870 3,990 3,850 2,280 8,869,200
25/06/2024 3,870 0.00 ■■ 0.00 3,870 3,930 3,800 4,660 18,034,200
24/06/2024 3,870 -0.04 ▼ -1.03 3,910 3,990 3,830 8,990 34,791,300
21/06/2024 3,910 0.00 ■■ 0.00 3,910 4,000 3,900 5,200 20,332,000
20/06/2024 3,910 -0.03 ▼ -0.77 3,940 3,980 3,820 6,230 24,359,300
19/06/2024 3,940 -0.06 ▼ -1.52 4,000 4,000 3,920 5,140 20,251,600
18/06/2024 4,000 0.10 ▲ 2.50 3,900 4,050 3,900 12,170 48,680,000
17/06/2024 3,900 -0.03 ▼ -0.77 3,930 4,000 3,900 7,370 28,743,000
14/06/2024 3,930 0.00 ■■ 0.00 3,930 4,130 3,880 17,520 68,853,600
13/06/2024 3,930 -0.02 ▼ -0.51 3,950 4,000 3,900 8,870 34,859,100
12/06/2024 3,950 0.07 ▲ 1.77 3,880 4,040 3,820 9,990 39,460,500
11/06/2024 3,880 -0.12 ▼ -3.09 4,000 4,100 3,800 22,860 88,696,800
10/06/2024 4,000 -0.08 ▼ -2.00 4,080 4,220 4,000 41,280 165,120,000
07/06/2024 4,080 0.26 ▲ 6.37 3,820 4,080 3,800 55,600 226,848,000
06/06/2024 3,820 0.00 ■■ 0.00 3,820 3,820 3,790 11,560 44,159,200
05/06/2024 3,820 -0.02 ▼ -0.52 3,840 3,850 3,800 6,050 23,111,000
04/06/2024 3,840 0.00 ■■ 0.00 3,840 3,860 3,770 11,020 42,316,800
03/06/2024 3,840 0.02 ▲ 0.52 3,820 3,870 3,810 10,720 41,164,800
31/05/2024 3,820 0.01 ▲ 0.26 3,810 3,850 3,750 5,670 21,659,400
30/05/2024 3,810 0.02 ▲ 0.52 3,790 3,840 3,730 5,900 22,479,000
29/05/2024 3,790 -0.05 ▼ -1.32 3,840 3,860 3,580 8,400 31,836,000
28/05/2024 3,840 0.03 ▲ 0.78 3,810 3,850 3,770 17,520 67,276,800
27/05/2024 3,810 0.00 ■■ 0.00 3,810 3,870 3,790 7,250 27,622,500
24/05/2024 3,810 -0.06 ▼ -1.57 3,870 3,880 3,700 21,260 81,000,600
23/05/2024 3,870 0.03 ▲ 0.78 3,840 3,890 3,800 9,260 35,836,200
22/05/2024 3,840 -0.03 ▼ -0.78 3,870 3,900 3,840 7,430 28,531,200
21/05/2024 3,870 0.02 ▲ 0.52 3,850 3,990 3,840 12,600 48,762,000
20/05/2024 3,850 0.04 ▲ 1.04 3,810 3,890 3,800 16,960 65,296,000
17/05/2024 3,810 -0.04 ▼ -1.05 3,850 3,880 3,700 19,530 74,409,300
16/05/2024 3,850 -0.04 ▼ -1.04 3,890 3,940 3,820 12,040 46,354,000
15/05/2024 3,890 0.00 ■■ 0.00 3,890 3,940 3,860 14,040 54,615,600
14/05/2024 3,890 0.00 ■■ 0.00 3,890 3,950 3,870 8,390 32,637,100
13/05/2024 3,890 0.03 ▲ 0.77 3,860 3,980 3,870 20,310 79,005,900
10/05/2024 3,860 0.02 ▲ 0.52 3,840 3,970 3,840 24,470,000 94,454,200,000
09/05/2024 3,840 0.00 ■■ 0.00 3,840 3,920 3,830 9,200 35,328,000
08/05/2024 3,840 0.03 ▲ 0.78 3,810 3,880 3,800 15,210 58,406,400
02/05/2024 3,720 -0.06 ▼ -1.61 3,780 3,780 3,700 3,550 13,206,000
26/04/2024 3,780 0.01 ▲ 0.26 3,770 3,800 3,740 4,170 15,762,600
25/04/2024 3,770 -0.02 ▼ -0.53 3,790 3,890 3,710 2,760 10,405,200
24/04/2024 3,790 0.11 ▲ 2.90 3,680 3,800 3,680 2,880 10,915,200
23/04/2024 3,680 -0.10 ▼ -2.72 3,780 3,900 3,680 1,570 5,777,600
22/04/2024 3,780 0.15 ▲ 3.97 3,630 3,810 3,700 6,250 23,625,000
19/04/2024 3,630 -0.01 ▼ -0.28 3,640 3,650 3,600 31,560 114,562,800
17/04/2024 3,640 0.04 ▲ 1.10 3,600 3,800 3,600 23,090 84,047,600
16/04/2024 3,600 -0.20 ▼ -5.56 3,800 3,800 3,590 25,590 92,124,000
15/04/2024 3,800 -0.18 ▼ -4.74 3,980 4,010 3,800 14,070 53,466,000
12/04/2024 3,980 -0.01 ▼ -0.25 3,990 4,020 3,930 9,100 36,218,000
11/04/2024 3,990 0.00 ■■ 0.00 3,990 4,000 3,950 8,930 35,630,700
10/04/2024 3,990 0.04 ▲ 1.00 3,950 4,000 3,900 34,690 138,413,100
09/04/2024 3,950 0.00 ■■ 0.00 3,950 4,020 3,900 39,300 155,235,000
08/04/2024 3,950 -0.13 ▼ -3.29 4,080 4,090 3,900 43,610 172,259,500
05/04/2024 4,100 -0.10 ▼ -2.44 4,200 4,200 4,050 21,570 88,437,000
04/04/2024 4,200 -0.15 ▼ -3.57 4,350 4,380 4,180 94,890 398,538,000
03/04/2024 4,350 0.04 ▲ 0.92 4,310 4,500 4,190 64,530 280,705,500
02/04/2024 4,310 0.28 ▲ 6.50 4,030 4,310 3,800 101,730 438,456,300
01/04/2024 4,030 -0.04 ▼ -0.99 4,070 4,070 4,000 15,180 61,175,400
29/03/2024 4,070 0.00 ■■ 0.00 4,070 4,070 4,040 5,900 24,013,000
28/03/2024 4,070 -0.01 ▼ -0.25 4,080 4,080 4,030 4,190 17,053,300
27/03/2024 4,080 -0.01 ▼ -0.25 4,090 4,090 4,060 5,430 22,154,400
26/03/2024 4,090 0.01 ▲ 0.24 4,080 4,090 4,030 19,740 80,736,600
25/03/2024 4,080 0.06 ▲ 1.47 4,020 4,100 4,030 8,130 33,170,400
22/03/2024 4,020 -0.07 ▼ -1.74 4,090 4,090 4,000 32,880 132,177,600
21/03/2024 4,090 0.04 ▲ 0.98 4,050 4,110 4,050 15,170 62,045,300
20/03/2024 4,050 0.03 ▲ 0.74 4,020 4,080 4,000 38,990 157,909,500
19/03/2024 4,020 0.02 ▲ 0.50 4,000 4,100 4,010 4,920 19,778,400
18/03/2024 4,000 -0.11 ▼ -2.75 4,110 4,130 4,000 41,330 165,320,000
15/03/2024 4,110 0.01 ▲ 0.24 4,100 4,200 4,100 10,710 44,018,100
14/03/2024 4,100 0.07 ▲ 1.71 4,030 4,310 4,060 15,840 64,944,000
13/03/2024 4,030 0.02 ▲ 0.50 4,010 4,090 4,010 9,230 37,196,900
12/03/2024 4,010 -0.04 ▼ -1.00 4,050 4,110 4,010 10,310 41,343,100
11/03/2024 4,050 -0.07 ▼ -1.73 4,120 4,130 4,050 13,120 53,136,000
08/03/2024 4,120 0.00 ■■ 0.00 4,120 4,180 4,090 16,170 66,620,400
07/03/2024 4,120 0.13 ▲ 3.16 3,990 4,160 4,100 7,360 30,323,200
06/03/2024 4,090 -0.05 ▼ -1.22 4,140 4,200 4,090 13,200 53,988,000
05/03/2024 4,140 0.05 ▲ 1.21 4,090 4,150 4,090 14,760 61,106,400
04/03/2024 4,090 0.00 ■■ 0.00 4,090 4,100 4,080 21,130 86,421,700
01/03/2024 4,090 -0.01 ▼ -0.24 4,100 4,150 4,060 9,680 39,591,200
29/02/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,040 18,020 73,882,000
28/02/2024 4,100 0.01 ▲ 0.24 4,090 4,190 4,070 10,460 42,886,000
27/02/2024 4,090 -0.03 ▼ -0.73 4,120 4,230 4,050 15,480 63,313,200
26/02/2024 4,120 -0.15 ▼ -3.64 4,270 4,260 4,070 15,810 65,137,200
23/02/2024 4,270 -0.05 ▼ -1.17 4,320 4,460 4,060 43,890 187,410,300
22/02/2024 4,320 0.28 ▲ 6.48 4,040 4,320 4,040 84,630 365,601,600
21/02/2024 4,040 0.00 ■■ 0.00 4,040 4,040 4,010 23,120 93,404,800
20/02/2024 4,040 -0.06 ▼ -1.49 4,100 4,160 4,000 11,910 48,116,400
19/02/2024 4,100 0.09 ▲ 2.20 4,010 4,160 4,000 30,200 123,820,000
16/02/2024 4,010 0.01 ▲ 0.25 4,000 4,040 4,000 4,240 17,002,400
15/02/2024 4,000 -0.01 ▼ -0.25 4,010 4,070 3,730 6,000 24,000,000
07/02/2024 4,010 0.02 ▲ 0.50 3,990 4,020 4,000 5,570 22,335,700
06/02/2024 3,990 -0.01 ▼ -0.25 4,000 4,020 3,990 4,880 19,471,200
05/02/2024 4,000 0.00 ■■ 0.00 4,000 4,020 4,000 11,930 47,720,000
02/02/2024 4,000 0.00 ■■ 0.00 4,000 4,030 4,000 12,530 50,120,000
01/02/2024 4,000 0.00 ■■ 0.00 4,000 4,020 3,990 11,000 44,000,000
31/01/2024 4,000 -0.02 ▼ -0.50 4,020 4,020 3,990 12,090 48,360,000
30/01/2024 4,020 0.00 ■■ 0.00 4,020 4,020 4,000 7,510 30,190,200
29/01/2024 4,020 -0.02 ▼ -0.50 4,040 4,040 4,010 2,950 11,859,000
19/01/2024 4,010 -0.03 ▼ -0.75 4,040 4,050 3,990 6,730 26,987,300
18/01/2024 4,040 0.03 ▲ 0.74 4,010 4,040 3,990 5,100 20,604,000
17/01/2024 4,010 -0.02 ▼ -0.50 4,030 4,090 4,000 10,010 40,140,100
16/01/2024 4,030 0.04 ▲ 0.99 3,990 4,030 3,970 14,310 57,669,300
15/01/2024 3,990 -0.03 ▼ -0.75 4,020 4,030 3,990 19,510 77,844,900
12/01/2024 4,020 0.01 ▲ 0.25 4,010 4,040 3,960 27,980 112,479,600
11/01/2024 4,010 -0.03 ▼ -0.75 4,040 4,070 3,760 25,420 101,934,200
10/01/2024 4,040 0.00 ■■ 0.00 4,040 4,110 4,030 20,870 84,314,800
09/01/2024 4,040 -0.01 ▼ -0.25 4,050 4,070 4,030 19,440 78,537,600
08/01/2024 4,050 -0.01 ▼ -0.25 4,060 4,090 4,040 29,400 119,070,000
05/01/2024 4,060 -0.03 ▼ -0.74 4,090 4,100 4,020 25,480 103,448,800
04/01/2024 4,090 -0.05 ▼ -1.22 4,140 4,210 4,090 13,770 56,319,300
03/01/2024 4,140 0.11 ▲ 2.66 4,030 4,290 4,020 48,270 199,837,800
02/01/2024 4,030 0.00 ■■ 0.00 4,030 4,090 4,020 11,720 47,231,600
29/12/2023 4,030 -0.01 ▼ -0.25 4,040 4,060 4,030 19,420 78,262,600
28/12/2023 4,040 0.00 ■■ 0.00 4,040 4,060 4,020 16,570 66,942,800
27/12/2023 4,040 0.00 ■■ 0.00 4,040 4,050 4,030 16,120 65,124,800
26/12/2023 4,040 -0.02 ▼ -0.50 4,060 4,090 4,020 15,930 64,357,200
25/12/2023 4,060 0.02 ▲ 0.49 4,040 4,090 4,020 13,950 56,637,000
22/12/2023 4,040 -0.02 ▼ -0.50 4,060 4,080 4,010 17,660 71,346,400
21/12/2023 4,060 -0.02 ▼ -0.49 4,080 4,200 4,050 24,280 98,576,800
20/12/2023 4,080 0.04 ▲ 0.98 4,040 4,080 4,000 7,830 31,946,400
19/12/2023 4,040 0.02 ▲ 0.50 4,020 4,060 4,000 18,010 72,760,400
18/12/2023 4,020 0.00 ■■ 0.00 4,020 4,100 4,020 11,290 45,385,800
15/12/2023 4,020 -0.02 ▼ -0.50 4,040 4,090 4,000 14,110 56,722,200
14/12/2023 4,040 -0.10 ▼ -2.48 4,140 4,100 4,040 14,530 58,701,200
13/12/2023 4,070 -0.07 ▼ -1.72 4,140 0 0 34,420 140,089,400
12/12/2023 4,140 0.10 ▲ 2.42 4,040 4,190 4,050 15,270 63,217,800
11/12/2023 4,040 -0.06 ▼ -1.49 4,100 4,110 4,000 33,580 135,663,200
08/12/2023 4,100 -0.03 ▼ -0.73 4,130 4,180 4,090 17,080 70,028,000
07/12/2023 4,130 -0.03 ▼ -0.73 4,160 4,210 4,070 38,010 156,981,300
06/12/2023 4,160 0.08 ▲ 1.92 4,080 4,190 4,080 15,220 63,315,200
05/12/2023 4,080 -0.10 ▼ -2.45 4,180 4,180 4,070 18,470 75,357,600
04/12/2023 4,180 0.10 ▲ 2.39 4,080 4,190 4,060 33,670 140,740,600
01/12/2023 4,080 -0.18 ▼ -4.41 4,260 4,500 4,170 41,810 170,584,800
30/11/2023 4,170 -0.09 ▼ -2.16 4,260 4,500 4,170 41,740 174,055,800
29/11/2023 4,260 0.27 ▲ 6.34 3,990 4,260 3,970 94,140 401,036,400
28/11/2023 3,990 -0.02 ▼ -0.50 4,010 4,030 3,940 20,870 83,271,300
27/11/2023 4,010 -0.15 ▼ -3.74 4,160 4,110 4,010 18,370 73,663,700
24/11/2023 4,160 -0.01 ▼ -0.24 4,170 4,180 4,080 32,650 135,824,000
23/11/2023 4,170 0.01 ▲ 0.24 4,160 4,400 4,110 63,010 262,751,700
22/11/2023 4,160 0.05 ▲ 1.20 4,110 4,180 4,070 21,270 88,483,200
21/11/2023 4,110 -0.02 ▼ -0.49 4,130 4,190 4,080 12,580 51,703,800
20/11/2023 4,130 -0.05 ▼ -1.21 4,180 4,180 3,910 19,500 80,535,000
17/11/2023 4,180 0.03 ▲ 0.72 4,150 4,340 4,080 67,560 282,400,800
16/11/2023 4,150 0.09 ▲ 2.17 4,060 4,150 4,060 19,120 79,348,000
15/11/2023 4,060 0.01 ▲ 0.25 4,050 4,180 4,060 27,360 111,081,600
14/11/2023 4,050 -0.06 ▼ -1.48 4,110 4,170 4,040 22,020 89,181,000
13/11/2023 4,110 -0.02 ▼ -0.49 4,130 4,200 4,100 21,300 87,543,000
10/11/2023 4,130 -0.15 ▼ -3.63 4,280 4,260 4,060 32,260 133,233,800
09/11/2023 4,280 0.20 ▲ 4.67 4,080 4,350 4,060 60,660 259,624,800
08/11/2023 4,080 0.13 ▲ 3.19 3,950 4,150 3,830 16,860 68,788,800
07/11/2023 3,950 -0.02 ▼ -0.51 3,970 4,000 3,910 12,220 48,269,000
06/11/2023 3,970 -0.02 ▼ -0.50 3,990 4,020 3,940 7,090 28,147,300
03/11/2023 3,990 -0.11 ▼ -2.76 4,100 4,200 3,980 14,460 57,695,400
02/11/2023 4,100 0.26 ▲ 6.34 3,840 4,100 3,850 19,360 79,376,000
01/11/2023 3,840 0.10 ▲ 2.60 3,740 3,850 3,560 10,190 39,129,600
31/10/2023 3,740 -0.13 ▼ -3.48 3,870 3,900 3,720 17,280 64,627,200
30/10/2023 3,870 -0.03 ▼ -0.78 3,900 3,910 3,760 11,830 45,782,100
27/10/2023 3,900 0.13 ▲ 3.33 3,770 3,950 3,600 20,980 81,822,000
26/10/2023 3,770 -0.28 ▼ -7.43 4,050 4,000 3,770 63,670 240,035,900
25/10/2023 4,050 0.01 ▲ 0.25 4,040 4,130 4,030 39,950 161,797,500
24/10/2023 4,040 0.04 ▲ 0.99 4,000 4,080 4,000 22,210 89,728,400
23/10/2023 4,000 0.00 ■■ 0.00 4,000 4,110 3,910 25,010 100,040,000
20/10/2023 4,000 0.04 ▲ 1.00 3,960 4,040 3,700 51,430 205,720,000
19/10/2023 3,960 -0.17 ▼ -4.29 4,130 4,180 3,900 35,140 139,154,400
18/10/2023 4,130 -0.31 ▼ -7.51 4,440 4,440 4,130 81,630 337,131,900
17/10/2023 4,440 -0.33 ▼ -7.43 4,770 4,940 4,440 33,090 146,919,600
16/10/2023 4,770 -0.09 ▼ -1.89 4,860 5,000 4,770 35,560 169,621,200
13/10/2023 4,860 -0.22 ▼ -4.53 5,080 5,090 4,850 55,750 270,945,000
12/10/2023 5,080 -0.05 ▼ -0.98 5,130 5,290 5,010 24,300 123,444,000
11/10/2023 5,130 0.24 ▲ 4.68 4,890 5,150 4,800 46,830 240,237,900
10/10/2023 4,890 0.01 ▲ 0.20 4,880 5,010 4,880 42,710 208,851,900
09/10/2023 4,880 0.03 ▲ 0.61 4,850 4,950 4,760 45,530 222,186,400
06/10/2023 4,850 -0.24 ▼ -4.95 5,090 5,200 4,790 70,870 343,719,500
05/10/2023 5,090 -0.38 ▼ -7.47 5,470 5,510 5,090 94,580 481,412,200
04/10/2023 5,470 0.15 ▲ 2.74 5,320 5,500 5,160 45,170 247,079,900
03/10/2023 5,320 -0.40 ▼ -7.52 5,720 5,570 5,320 112,600 599,032,000
02/10/2023 5,720 0.10 ▲ 1.75 5,620 5,850 5,620 39,940 228,456,800
29/09/2023 5,620 0.06 ▲ 1.07 5,560 5,800 5,400 77,410 435,044,200
28/09/2023 5,560 -0.14 ▼ -2.52 5,700 5,700 5,450 38,250 212,670,000
27/09/2023 5,700 0.10 ▲ 1.75 5,600 5,700 5,210 93,930 535,401,000
26/09/2023 5,600 -0.42 ▼ -7.50 6,020 6,020 5,600 153,440 859,264,000
22/09/2023 6,470 0.37 ▲ 5.72 6,100 6,520 5,920 178,610 1,155,606,700
21/09/2023 6,100 0.39 ▲ 6.39 5,710 6,100 5,900 228,440 1,393,484,000
20/09/2023 5,710 0.37 ▲ 6.48 5,340 5,710 5,400 54,840 313,136,400
19/09/2023 5,340 -0.40 ▼ -7.49 5,740 5,690 5,340 251,120 1,340,980,800
18/09/2023 5,740 -0.43 ▼ -7.49 6,170 6,170 5,740 180,830 1,037,964,200
15/09/2023 6,150 0.04 ▲ 0.65 6,110 6,460 6,120 27,730 170,539,500
14/09/2023 6,110 -0.09 ▼ -1.47 6,200 6,210 5,900 158,190 966,540,900
13/09/2023 6,200 0.40 ▲ 6.45 5,800 6,200 5,980 250,580 1,553,596,000
12/09/2023 5,800 0.24 ▲ 4.14 5,560 5,800 5,200 130,430 756,494,000
11/09/2023 5,560 0.05 ▲ 0.90 5,510 5,890 5,150 409,570 2,277,209,200
08/09/2023 5,510 0.36 ▲ 6.53 5,150 5,510 5,510 46,380 255,553,800
07/09/2023 5,150 0.33 ▲ 6.41 4,820 5,150 5,120 200,450 1,032,317,500
06/09/2023 4,820 0.31 ▲ 6.43 4,510 4,820 4,820 67,880 327,181,600
05/09/2023 4,510 0.29 ▲ 6.43 4,220 4,510 4,220 81,940 369,549,400
31/08/2023 4,220 0.01 ▲ 0.24 4,210 4,260 4,150 18,200 76,804,000
30/08/2023 4,210 0.01 ▲ 0.24 4,200 4,250 4,150 13,650 57,466,500
29/08/2023 4,200 0.00 ■■ 0.00 4,200 4,290 4,160 25,360 106,512,000
28/08/2023 4,200 0.00 ■■ 0.00 4,200 4,260 4,160 6,520 27,384,000
25/08/2023 4,200 0.00 ■■ 0.00 4,200 4,280 4,170 9,690 40,698,000
24/08/2023 4,200 0.00 ■■ 0.00 4,200 4,270 4,130 15,650 65,730,000
23/08/2023 4,200 0.08 ▲ 1.90 4,120 4,220 4,000 16,220 68,124,000
22/08/2023 4,120 0.06 ▲ 1.46 4,060 4,240 3,930 73,340 302,160,800
21/08/2023 4,060 -0.30 ▼ -7.39 4,360 4,350 4,060 28,000 113,680,000
18/08/2023 4,360 -0.32 ▼ -7.34 4,680 4,650 4,360 72,400 315,664,000
17/08/2023 4,680 -0.03 ▼ -0.64 4,710 4,770 4,640 27,980 130,946,400
16/08/2023 4,710 -0.01 ▼ -0.21 4,720 4,750 4,650 29,440 138,662,400
15/08/2023 4,720 0.00 ■■ 0.00 4,720 4,900 4,700 35,000 165,200,000
14/08/2023 4,720 0.08 ▲ 1.69 4,640 4,780 4,620 40,110 189,319,200
11/08/2023 4,640 -0.04 ▼ -0.86 4,680 4,780 4,500 48,470 224,900,800
10/08/2023 4,680 -0.14 ▼ -2.99 4,820 4,990 4,680 81,050 379,314,000
09/08/2023 4,820 -0.04 ▼ -0.83 4,860 5,100 4,800 67,620 325,928,400
08/08/2023 4,860 0.30 ▲ 6.17 4,560 4,870 4,560 157,290 764,429,400
07/08/2023 4,560 0.02 ▲ 0.44 4,540 4,680 4,510 43,410 197,949,600
04/08/2023 4,540 0.10 ▲ 2.20 4,440 4,550 4,450 51,260 232,720,400
03/08/2023 4,440 0.00 ■■ 0.00 4,440 4,560 4,430 46,430 206,149,200
02/08/2023 4,440 -0.04 ▼ -0.90 4,480 4,510 4,400 35,460 157,442,400
01/08/2023 4,480 -0.12 ▼ -2.68 4,600 4,650 4,480 55,760 249,804,800
31/07/2023 4,600 -0.01 ▼ -0.22 4,610 4,750 4,580 36,810 169,326,000
28/07/2023 4,610 0.08 ▲ 1.74 4,530 4,660 4,530 92,120 424,673,200
27/07/2023 4,530 0.13 ▲ 2.87 4,400 4,620 4,390 57,790 261,788,700
26/07/2023 4,400 0.00 ■■ 0.00 4,400 4,510 4,400 24,900 109,560,000
25/07/2023 4,400 -0.18 ▼ -4.09 4,580 4,620 4,400 35,540 156,376,000
24/07/2023 4,580 0.08 ▲ 1.75 4,500 4,690 4,420 57,540 263,533,200
21/07/2023 4,500 0.20 ▲ 4.44 4,300 4,540 4,250 47,810 215,145,000
20/07/2023 4,300 0.00 ■■ 0.00 4,300 4,380 4,180 20,610 88,623,000
19/07/2023 4,300 -0.05 ▼ -1.16 4,350 4,390 4,270 30,550 131,365,000
18/07/2023 4,350 -0.03 ▼ -0.69 4,380 4,450 4,300 23,280 101,268,000
17/07/2023 4,380 0.10 ▲ 2.28 4,280 4,440 4,340 33,050 144,759,000
14/07/2023 4,280 0.05 ▲ 1.17 4,230 4,370 4,230 36,290 155,321,200
13/07/2023 4,230 0.03 ▲ 0.71 4,200 4,350 4,200 19,110 80,835,300
12/07/2023 4,200 -0.09 ▼ -2.14 4,290 4,350 4,180 36,280 152,376,000
11/07/2023 4,290 -0.08 ▼ -1.86 4,370 4,400 4,280 37,280 159,931,200
10/07/2023 4,370 0.11 ▲ 2.52 4,260 4,370 4,260 23,580 103,044,600
07/07/2023 4,260 0.04 ▲ 0.94 4,220 4,300 4,120 36,270 154,510,200
06/07/2023 4,220 -0.24 ▼ -5.69 4,460 4,450 4,220 34,500 145,590,000
05/07/2023 4,460 -0.06 ▼ -1.35 4,520 4,550 4,400 27,500 122,650,000
04/07/2023 4,520 0.22 ▲ 4.87 4,300 4,550 4,220 56,720 256,374,400
03/07/2023 4,300 -0.06 ▼ -1.40 4,360 4,470 4,300 38,310 164,733,000
30/06/2023 4,360 -0.11 ▼ -2.52 4,470 4,590 4,250 21,790 95,004,400
29/06/2023 4,470 0.00 ■■ 0.00 4,470 4,500 4,200 68,590 306,597,300
28/06/2023 4,470 -0.33 ▼ -7.38 4,800 4,940 4,470 130,220 582,083,400
27/06/2023 4,800 -0.20 ▼ -4.17 5,000 5,090 4,800 36,020 172,896,000
26/06/2023 5,000 0.18 ▲ 3.60 4,820 5,150 4,700 322,530 1,612,650,000
23/06/2023 4,820 0.31 ▲ 6.43 4,510 4,820 4,820 51,710 249,242,200
22/06/2023 4,510 0.29 ▲ 6.43 4,220 4,510 4,510 49,910 225,094,100
21/06/2023 4,220 0.12 ▲ 2.84 4,100 4,240 4,070 27,310 115,248,200
20/06/2023 4,100 0.18 ▲ 4.39 3,920 4,140 3,970 28,520 116,932,000
19/06/2023 3,920 -0.28 ▼ -7.14 4,200 4,180 3,910 89,100 349,272,000
16/06/2023 4,200 -0.26 ▼ -6.19 4,460 4,550 4,200 62,520 262,584,000
15/06/2023 4,460 -0.14 ▼ -3.14 4,600 4,700 4,400 45,220 201,681,200
14/06/2023 4,600 -0.12 ▼ -2.61 4,720 5,050 4,600 122,010 561,246,000
13/06/2023 4,720 0.30 ▲ 6.36 4,420 4,720 4,720 63,100 297,832,000
12/06/2023 4,420 0.28 ▲ 6.33 4,140 4,420 4,150 89,650 396,253,000
09/06/2023 4,140 0.02 ▲ 0.48 4,120 4,280 4,050 47,130 195,118,200
08/06/2023 4,120 -0.26 ▼ -6.31 4,380 4,520 4,080 67,550 278,306,000
07/06/2023 4,380 0.18 ▲ 4.11 4,200 4,390 4,000 64,020 280,407,600
06/06/2023 4,200 0.14 ▲ 3.33 4,060 4,200 4,080 31,570 132,594,000
05/06/2023 4,060 0.06 ▲ 1.48 4,000 4,190 4,000 57,730 234,383,800
02/06/2023 4,000 -0.21 ▼ -5.25 4,210 4,300 3,920 68,570 274,280,000
01/06/2023 4,210 0.27 ▲ 6.41 3,940 4,210 3,950 130,270 548,436,700
31/05/2023 3,940 0.18 ▲ 4.57 3,760 3,970 3,760 60,530 238,488,200
30/05/2023 3,760 0.01 ▲ 0.27 3,750 3,910 3,690 35,890 134,946,400
29/05/2023 3,750 0.24 ▲ 6.40 3,510 3,750 3,580 53,840 201,900,000
26/05/2023 3,510 0.02 ▲ 0.57 3,490 3,630 3,490 23,830 83,643,300
25/05/2023 3,490 -0.01 ▼ -0.29 3,500 3,550 3,460 10,530 36,749,700
24/05/2023 3,500 -0.06 ▼ -1.71 3,560 3,580 3,500 20,770 72,695,000
23/05/2023 3,560 0.01 ▲ 0.28 3,550 3,600 3,520 5,610 19,971,600
22/05/2023 3,550 0.04 ▲ 1.13 3,510 3,670 3,540 9,130 32,411,500
19/05/2023 3,510 -0.09 ▼ -2.56 3,600 3,650 3,510 6,470 22,709,700
18/05/2023 3,600 -0.01 ▼ -0.28 3,610 3,650 3,550 10,090 36,324,000
17/05/2023 3,610 0.01 ▲ 0.28 3,600 3,670 3,600 17,960 64,835,600
16/05/2023 3,600 -0.04 ▼ -1.11 3,640 3,700 3,580 13,350 48,060,000
15/05/2023 3,640 0.07 ▲ 1.92 3,570 3,690 3,580 26,770 97,442,800
12/05/2023 3,570 -0.03 ▼ -0.84 3,600 3,660 3,500 27,170 96,996,900
11/05/2023 3,600 0.00 ■■ 0.00 3,600 3,700 3,590 34,400 123,840,000
10/05/2023 3,600 -0.14 ▼ -3.89 3,740 3,800 3,520 38,240 137,664,000
09/05/2023 3,740 0.15 ▲ 4.01 3,590 3,800 3,610 34,370 128,543,800
08/05/2023 3,590 0.23 ▲ 6.41 3,360 3,590 3,360 31,440 112,869,600
05/05/2023 3,360 -0.01 ▼ -0.30 3,370 3,400 3,300 3,030 10,180,800
04/05/2023 3,370 -0.04 ▼ -1.19 3,410 3,410 3,370 4,260 14,356,200
28/04/2023 3,410 0.01 ▲ 0.29 3,400 3,480 3,340 16,400 55,924,000
27/04/2023 3,400 -0.03 ▼ -0.88 3,430 3,480 3,200 2,690 9,146,000
26/04/2023 3,430 0.02 ▲ 0.58 3,410 3,440 3,340 6,210 21,300,300
25/04/2023 3,410 -0.03 ▼ -0.88 3,440 3,500 3,390 7,840 26,734,400
24/04/2023 3,440 0.05 ▲ 1.45 3,390 3,450 3,360 3,330 11,455,200
21/04/2023 3,390 -0.06 ▼ -1.77 3,450 3,500 3,390 10,130 34,340,700
20/04/2023 3,450 -0.02 ▼ -0.58 3,470 3,600 3,430 9,180 31,671,000
19/04/2023 3,470 -0.06 ▼ -1.73 3,530 3,600 3,470 1,720 5,968,400
18/04/2023 3,530 0.05 ▲ 1.42 3,480 3,560 3,440 2,430 8,577,900
17/04/2023 3,480 0.03 ▲ 0.86 3,450 3,480 3,370 9,840 34,243,200
14/04/2023 3,450 -0.25 ▼ -7.25 3,700 3,700 3,450 35,820 123,579,000
13/04/2023 3,700 -0.18 ▼ -4.86 3,880 3,850 3,700 11,530 42,661,000
12/04/2023 3,880 0.03 ▲ 0.77 3,850 3,880 3,690 35,590 138,089,200
11/04/2023 3,850 -0.03 ▼ -0.78 3,880 3,900 3,740 13,170 50,704,500
10/04/2023 3,880 0.19 ▲ 4.90 3,690 3,940 3,690 57,000 221,160,000
07/04/2023 3,690 0.01 ▲ 0.27 3,680 3,790 3,540 15,730 58,043,700
06/04/2023 3,680 0.04 ▲ 1.09 3,640 3,850 3,640 32,400 119,232,000
05/04/2023 3,640 0.23 ▲ 6.32 3,410 3,640 3,410 37,020 134,752,800
04/04/2023 3,410 0.01 ▲ 0.29 3,400 3,440 3,360 7,910 26,973,100
03/04/2023 3,400 0.08 ▲ 2.35 3,320 3,450 3,350 15,300 52,020,000
31/03/2023 3,320 -0.04 ▼ -1.20 3,360 3,400 3,310 3,790 12,582,800
30/03/2023 3,360 -0.02 ▼ -0.60 3,380 3,410 3,350 4,160 13,977,600
29/03/2023 3,380 0.00 ■■ 0.00 3,380 3,380 3,330 3,520 11,897,600
28/03/2023 3,380 -0.02 ▼ -0.59 3,400 3,460 3,320 11,040 37,315,200
24/03/2023 3,360 -1.04 ▼ -30.95 4,400 3,400 3,220 5,500 18,480,000
22/03/2023 3,300 -0.02 ▼ -0.61 3,320 3,330 3,290 14,450 47,685,000
21/03/2023 3,320 -0.01 ▼ -0.30 3,330 3,340 3,230 7,340 24,368,800
20/03/2023 3,330 -0.09 ▼ -2.70 3,420 3,450 3,300 10,480 34,898,400
17/03/2023 3,420 -0.12 ▼ -3.51 3,540 3,600 3,400 6,220 21,272,400
16/03/2023 3,540 0.09 ▲ 2.54 3,450 3,680 3,240 43,780 154,981,200
15/03/2023 3,450 0.07 ▲ 2.03 3,380 3,500 3,400 17,030 58,753,500
14/03/2023 3,380 -0.06 ▼ -1.78 3,440 3,440 3,250 16,140 54,553,200
13/03/2023 3,440 -0.01 ▼ -0.29 3,450 3,530 3,270 10,240 35,225,600
10/03/2023 3,450 -0.03 ▼ -0.87 3,480 3,500 3,390 7,090 24,460,500
09/03/2023 3,480 0.03 ▲ 0.86 3,450 3,490 3,380 6,740 23,455,200
08/03/2023 3,450 0.01 ▲ 0.29 3,440 3,480 3,350 13,650 47,092,500
07/03/2023 3,440 0.06 ▲ 1.74 3,380 3,440 3,330 6,830 23,495,200
06/03/2023 3,380 0.05 ▲ 1.48 3,330 3,500 3,330 14,350 48,503,000
03/03/2023 3,330 -0.05 ▼ -1.50 3,380 3,490 3,300 6,190 20,612,700
02/03/2023 3,380 -0.02 ▼ -0.59 3,400 3,420 3,300 11,110 37,551,800
01/03/2023 3,400 0.07 ▲ 2.06 3,330 3,400 3,200 21,210 72,114,000
28/02/2023 3,330 0.00 ■■ 0.00 3,330 3,470 3,260 23,260 77,455,800
27/02/2023 3,330 -0.23 ▼ -6.91 3,560 3,550 3,330 32,490 108,191,700
24/02/2023 3,560 -0.14 ▼ -3.93 3,700 3,800 3,540 13,200 46,992,000
23/02/2023 3,700 -0.27 ▼ -7.30 3,970 3,990 3,700 43,540 161,098,000
22/02/2023 3,970 -0.19 ▼ -4.79 4,160 4,090 3,870 112,270 445,711,900
21/02/2023 4,160 -0.01 ▼ -0.24 4,170 4,280 4,060 13,930 57,948,800
20/02/2023 4,170 0.27 ▲ 6.47 3,900 4,170 4,040 17,860 74,476,200
17/02/2023 3,900 -0.05 ▼ -1.28 3,950 4,090 3,840 13,780 53,742,000
16/02/2023 3,950 -0.06 ▼ -1.52 4,010 4,180 3,860 7,630 30,138,500
15/02/2023 4,010 -0.02 ▼ -0.50 4,030 4,250 3,760 36,650 146,966,500
14/02/2023 4,030 -0.30 ▼ -7.44 4,330 4,140 4,030 25,830 104,094,900
13/02/2023 4,330 -0.32 ▼ -7.39 4,650 4,640 4,330 16,910 73,220,300
10/02/2023 4,650 0.00 ■■ 0.00 4,650 4,890 4,400 28,090 130,618,500
09/02/2023 4,650 0.30 ▲ 6.45 4,350 4,650 4,350 46,470 216,085,500
08/02/2023 4,350 -0.27 ▼ -6.21 4,620 4,940 4,320 104,940 456,489,000
07/02/2023 4,620 0.30 ▲ 6.49 4,320 4,620 4,620 32,710 151,120,200
06/02/2023 4,320 0.28 ▲ 6.48 4,040 4,320 4,320 11,670 50,414,400
03/02/2023 4,040 0.26 ▲ 6.44 3,780 4,040 3,790 12,900 52,116,000
02/02/2023 3,780 -0.06 ▼ -1.59 3,840 3,990 3,650 10,650 40,257,000
01/02/2023 3,840 -0.01 ▼ -0.26 3,850 4,110 3,710 34,850 133,824,000
31/01/2023 3,850 0.25 ▲ 6.49 3,600 3,850 3,700 26,920 103,642,000
30/01/2023 3,600 0.23 ▲ 6.39 3,370 3,600 3,380 9,830 35,388,000
27/01/2023 3,370 0.05 ▲ 1.48 3,320 3,370 3,320 4,450 14,996,500
19/01/2023 3,320 -0.09 ▼ -2.71 3,410 3,400 3,250 8,820 29,282,400
18/01/2023 3,410 0.12 ▲ 3.52 3,290 3,440 3,280 6,810 23,222,100
17/01/2023 3,290 0.00 ■■ 0.00 3,290 3,370 3,280 4,790 15,759,100
16/01/2023 3,290 -0.01 ▼ -0.30 3,300 3,300 3,280 1,550 5,099,500
13/01/2023 3,300 -0.02 ▼ -0.61 3,320 3,360 3,270 5,780 19,074,000
12/01/2023 3,320 -0.04 ▼ -1.20 3,360 3,360 3,250 1,290 4,282,800
11/01/2023 3,360 -0.02 ▼ -0.60 3,380 3,380 3,260 4,250 14,280,000
10/01/2023 3,380 0.03 ▲ 0.89 3,350 3,390 3,250 5,220 17,643,600
09/01/2023 3,350 0.00 ■■ 0.00 3,350 3,380 3,210 3,450 11,557,500
06/01/2023 3,350 -0.02 ▼ -0.60 3,370 3,390 3,350 8,170 27,369,500
05/01/2023 3,370 0.00 ■■ 0.00 3,370 3,400 3,290 1,230 4,145,100
04/01/2023 3,370 0.09 ▲ 2.67 3,280 3,420 3,280 8,760 29,521,200
03/01/2023 3,280 0.03 ▲ 0.91 3,250 3,330 3,250 4,280 14,038,400
30/12/2022 3,250 0.03 ▲ 0.92 3,220 3,300 3,170 4,200 13,650,000
29/12/2022 3,220 -0.03 ▼ -0.93 3,250 3,390 3,220 920 2,962,400
28/12/2022 3,250 -0.11 ▼ -3.38 3,360 3,390 3,240 2,750 8,937,500
27/12/2022 3,360 0.01 ▲ 0.30 3,350 3,400 3,270 1,300 4,368,000
26/12/2022 3,350 0.05 ▲ 1.49 3,300 3,430 3,210 11,510 38,558,500
23/12/2022 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 9,310 30,723,000
22/12/2022 3,300 0.03 ▲ 0.91 3,270 3,300 3,190 12,270 40,491,000
21/12/2022 3,270 -0.24 ▼ -7.34 3,510 3,690 3,270 15,640 51,142,800
20/12/2022 3,510 -0.25 ▼ -7.12 3,760 3,850 3,500 8,860 31,098,600
19/12/2022 3,760 0.01 ▲ 0.27 3,750 3,950 3,700 12,420 46,699,200
15/12/2022 3,760 0.00 ■■ 0.00 3,760 3,800 3,610 4,210 15,829,600
14/12/2022 3,760 0.01 ▲ 0.27 3,750 3,830 3,600 9,290 34,930,400
13/12/2022 3,750 0.01 ▲ 0.27 3,740 3,890 3,550 7,400 27,750,000
12/12/2022 3,740 -0.04 ▼ -1.07 3,780 3,950 3,730 11,540 43,159,600
09/12/2022 3,780 -0.01 ▼ -0.26 3,790 3,890 3,600 9,860 37,270,800
08/12/2022 3,790 0.07 ▲ 1.85 3,720 3,960 3,510 8,430 31,949,700
07/12/2022 3,720 -0.28 ▼ -7.53 4,000 4,050 3,720 5,560 20,683,200
06/12/2022 4,000 -0.09 ▼ -2.25 4,090 4,190 3,970 12,470 49,880,000
05/12/2022 4,090 -0.15 ▼ -3.67 4,240 4,400 4,090 20,850 85,276,500
02/12/2022 4,240 0.04 ▲ 0.94 4,200 4,310 3,950 8,670 36,760,800
01/12/2022 4,200 -0.01 ▼ -0.24 4,210 4,440 4,200 14,230 59,766,000
30/11/2022 4,210 0.21 ▲ 4.99 4,000 4,240 4,000 10,780 45,383,800
29/11/2022 4,000 0.24 ▲ 6.00 3,760 4,020 3,790 20,540 82,160,000
28/11/2022 3,760 0.24 ▲ 6.38 3,520 3,760 3,550 16,680 62,716,800
25/11/2022 3,520 -0.06 ▼ -1.70 3,580 3,630 3,450 9,090 31,996,800
24/11/2022 3,580 0.03 ▲ 0.84 3,550 3,630 3,310 8,000 28,640,000
23/11/2022 3,550 0.01 ▲ 0.28 3,540 3,560 3,330 10,410 36,955,500
22/11/2022 3,540 0.10 ▲ 2.82 3,440 3,680 3,410 25,290 89,526,600
21/11/2022 3,440 0.12 ▲ 3.49 3,320 3,440 3,150 8,990 30,925,600
18/11/2022 3,320 0.19 ▲ 5.72 3,130 3,360 3,150 8,630 28,651,600
17/11/2022 3,320 0.19 ▲ 5.72 3,130 3,340 3,130 11,530 38,279,600
16/11/2022 3,130 0.20 ▲ 6.39 2,930 3,130 2,730 59,000 184,670,000
15/11/2022 2,930 -0.21 ▼ -7.17 3,140 3,350 2,930 10,730 31,438,900
14/11/2022 3,140 -0.23 ▼ -7.32 3,370 3,370 3,140 10,620 33,346,800
11/11/2022 3,370 -0.25 ▼ -7.42 3,620 3,700 3,370 4,960 16,715,200
10/11/2022 3,620 -0.21 ▼ -5.80 3,830 3,630 3,570 14,090 51,005,800
09/11/2022 3,830 0.11 ▲ 2.87 3,720 3,850 3,590 3,750 14,362,500
08/11/2022 3,750 0.03 ▲ 0.80 3,720 3,750 3,460 18,140 68,025,000
07/11/2022 3,720 -0.28 ▼ -7.53 4,000 4,120 3,720 10,900 40,548,000
04/11/2022 4,000 -0.16 ▼ -4.00 4,160 4,160 3,880 9,400 37,600,000
03/11/2022 4,160 -0.13 ▼ -3.13 4,290 4,300 4,160 7,670 31,907,200
02/11/2022 4,290 -0.01 ▼ -0.23 4,300 4,300 4,200 5,770 24,753,300
01/11/2022 4,300 0.05 ▲ 1.16 4,250 4,440 4,200 7,450 32,035,000
31/10/2022 4,250 -0.28 ▼ -6.59 4,530 4,520 4,220 24,340 103,445,000
28/10/2022 4,530 -0.06 ▼ -1.32 4,590 4,800 4,530 10,770 48,788,100
27/10/2022 4,590 0.09 ▲ 1.96 4,500 4,710 4,550 7,920 36,352,800
26/10/2022 4,550 0.15 ▲ 3.30 4,400 4,730 4,470 3,970 18,063,500
25/10/2022 4,500 0.10 ▲ 2.22 4,400 4,500 4,100 15,280 68,760,000
24/10/2022 4,400 -0.20 ▼ -4.55 4,600 4,730 4,280 19,040 83,776,000
21/10/2022 4,600 -0.33 ▼ -7.17 4,930 5,000 4,590 27,650 127,190,000
20/10/2022 4,930 -0.15 ▼ -3.04 5,080 5,190 4,910 6,420 31,650,600
19/10/2022 5,080 0.04 ▲ 0.79 5,040 0 0 6,670 33,883,600
18/10/2022 5,040 0.04 ▲ 0.79 5,000 5,290 5,000 15,890 80,085,600
17/10/2022 5,000 -0.01 ▼ -0.20 5,010 5,030 4,860 10,120 50,600,000
14/10/2022 5,010 0.11 ▲ 2.20 4,900 5,100 5,000 19,500 97,695,000
13/10/2022 4,900 -0.10 ▼ -2.04 5,000 5,240 4,900 13,380 65,562,000
12/10/2022 5,000 0.06 ▲ 1.20 4,940 5,220 4,660 47,270 236,350,000
11/10/2022 4,940 -0.37 ▼ -7.49 5,310 5,470 4,940 24,560 121,326,400
07/10/2022 5,430 -0.40 ▼ -7.37 5,830 5,680 5,430 26,160 142,048,800
06/10/2022 5,830 -0.26 ▼ -4.46 6,090 6,250 5,670 14,420 84,068,600
05/10/2022 6,090 0.34 ▲ 5.58 5,750 6,090 5,820 19,350 117,841,500
04/10/2022 5,750 -0.32 ▼ -5.57 6,070 6,110 5,750 16,620 95,565,000
03/10/2022 6,070 -0.45 ▼ -7.41 6,520 6,590 6,070 26,350 159,944,500
02/10/2022 6,520 -0.18 ▼ -2.76 6,700 6,700 6,290 25,260 164,695,200
30/09/2022 6,520 -0.18 ▼ -2.76 6,700 6,700 6,290 25,260 164,695,200
29/09/2022 6,700 0.00 ■■ 0.00 6,700 6,930 6,700 32,720 219,224,000
28/09/2022 6,700 -0.20 ▼ -2.99 6,900 7,100 6,600 31,130 208,571,000
27/09/2022 6,900 -0.30 ▼ -4.35 7,200 7,400 6,870 29,480 203,412,000
26/09/2022 7,200 -0.52 ▼ -7.22 7,720 7,710 7,200 26,130 188,136,000
23/09/2022 7,720 0.50 ▲ 6.48 7,220 7,720 7,230 55,890 431,470,800
22/09/2022 7,220 0.00 ■■ 0.00 7,220 7,220 6,750 29,900 215,878,000
21/09/2022 7,220 -0.54 ▼ -7.48 7,760 7,800 7,220 66,790 482,223,800
20/09/2022 7,760 -0.09 ▼ -1.16 7,850 8,190 7,330 37,150 288,284,000
19/09/2022 7,850 -0.45 ▼ -5.73 8,300 8,300 7,750 31,450 246,882,500
16/09/2022 8,300 0.10 ▲ 1.20 8,200 8,700 8,180 72,530 601,999,000
15/09/2022 8,200 0.01 ▲ 0.12 8,190 8,300 8,150 32,790 268,878,000
14/09/2022 8,190 0.00 ■■ 0.00 8,190 8,200 8,010 42,920 351,514,800
13/09/2022 8,190 0.09 ▲ 1.10 8,100 8,320 8,100 17,590 144,062,100
12/09/2022 8,100 -0.30 ▼ -3.70 8,400 8,450 8,100 33,620 272,322,000
09/09/2022 8,160 -0.24 ▼ -2.94 8,400 8,700 7,900 36,760 299,961,600
08/09/2022 8,400 0.12 ▲ 1.43 8,280 8,660 8,250 72,850 611,940,000
07/09/2022 8,280 0.50 ▲ 6.04 7,780 8,320 7,700 99,630 824,936,400
06/09/2022 7,780 -0.42 ▼ -5.40 8,200 8,200 7,750 63,030 490,373,400
05/09/2022 8,200 -0.04 ▼ -0.49 8,240 8,530 8,190 69,190 567,358,000
02/09/2022 8,240 0.53 ▲ 6.43 7,710 8,240 7,800 275,960 2,273,910,400
01/09/2022 8,240 0.53 ▲ 6.43 7,710 8,240 7,800 275,960 2,273,910,400
31/08/2022 8,240 0.53 ▲ 6.43 7,710 8,240 7,800 275,960 2,273,910,400
30/08/2022 7,710 0.50 ▲ 6.49 7,210 7,710 7,710 12,710 97,994,100
29/08/2022 7,210 0.47 ▲ 6.52 6,740 7,210 7,210 21,220 152,996,200
28/08/2022 6,740 0.44 ▲ 6.53 6,300 6,740 6,740 29,430 198,358,200
26/08/2022 6,740 0.44 ▲ 6.53 6,300 6,740 6,740 29,430 198,358,200
25/08/2022 6,300 0.08 ▲ 1.27 6,220 6,470 6,120 30,030 189,189,000
24/08/2022 6,220 -0.09 ▼ -1.45 6,310 6,390 6,170 13,280 82,601,600
23/08/2022 6,310 0.09 ▲ 1.43 6,220 6,460 6,110 16,900 106,639,000
22/08/2022 6,220 0.22 ▲ 3.54 6,000 6,230 6,100 20,560 127,883,200
21/08/2022 6,000 0.04 ▲ 0.67 5,960 6,100 5,750 28,360 170,160,000
19/08/2022 6,000 0.04 ▲ 0.67 5,960 6,100 5,750 28,360 170,160,000
18/08/2022 5,960 -0.34 ▼ -5.70 6,300 6,300 5,960 33,430 199,242,800
17/08/2022 6,300 -0.20 ▼ -3.17 6,500 6,600 6,250 45,890 289,107,000
16/08/2022 6,500 0.00 ■■ 0.00 6,500 6,650 6,360 38,140 247,910,000
15/08/2022 6,500 0.14 ▲ 2.15 6,360 6,650 6,220 57,610 374,465,000
12/08/2022 6,360 -0.12 ▼ -1.89 6,480 6,460 6,120 32,380 205,936,800
11/08/2022 6,480 -0.10 ▼ -1.54 6,580 6,920 6,480 63,780 413,294,400
10/08/2022 6,580 0.15 ▲ 2.28 6,430 6,880 6,520 119,610 787,033,800
09/08/2022 6,430 0.42 ▲ 6.53 6,010 6,430 6,020 133,130 856,025,900
08/08/2022 6,010 0.39 ▲ 6.49 5,620 6,010 6,010 27,800 167,078,000
07/08/2022 5,620 0.36 ▲ 6.41 5,260 5,620 5,620 13,530 76,038,600
05/08/2022 5,620 0.36 ▲ 6.41 5,260 5,620 5,620 13,530 76,038,600
04/08/2022 5,260 0.34 ▲ 6.46 4,920 5,260 5,260 17,240 90,682,400
03/08/2022 4,920 0.32 ▲ 6.50 4,600 4,920 4,920 63,200 310,944,000
02/08/2022 4,600 0.11 ▲ 2.39 4,490 4,600 4,440 17,350 79,810,000
01/08/2022 4,490 -0.01 ▼ -0.22 4,500 4,500 4,430 8,030 36,054,700
31/07/2022 4,500 0.04 ▲ 0.89 4,460 4,580 4,450 7,940 35,730,000
29/07/2022 4,500 0.04 ▲ 0.89 4,460 4,580 4,450 7,940 35,730,000
28/07/2022 4,460 0.03 ▲ 0.67 4,430 4,620 4,410 10,650 47,499,000
27/07/2022 4,430 0.00 ■■ 0.00 4,430 4,490 4,350 7,140 31,630,200
26/07/2022 4,430 0.00 ■■ 0.00 4,430 4,500 4,350 6,660 29,503,800
25/07/2022 4,430 -0.12 ▼ -2.71 4,550 4,550 4,410 10,860 48,109,800
24/07/2022 4,550 -0.02 ▼ -0.44 4,570 4,600 4,400 16,990 77,304,500
22/07/2022 4,550 -0.02 ▼ -0.44 4,570 4,600 4,400 16,990 77,304,500
21/07/2022 4,570 -0.03 ▼ -0.66 4,600 4,600 4,490 9,990 45,654,300
20/07/2022 4,600 -0.05 ▼ -1.09 4,650 4,750 4,580 13,900 63,940,000
19/07/2022 4,650 0.00 ■■ 0.00 4,650 4,650 4,430 5,110 23,761,500
18/07/2022 4,650 -0.03 ▼ -0.65 4,680 4,700 4,550 8,910 41,431,500
16/07/2022 4,510 -0.17 ▼ -3.77 4,680 4,690 4,450 27,690 124,881,900
15/07/2022 4,510 -0.17 ▼ -3.77 4,680 4,690 4,450 27,690 124,881,900
14/07/2022 4,680 -0.02 ▼ -0.43 4,700 4,690 4,500 10,380 48,578,400
13/07/2022 4,700 -0.10 ▼ -2.13 4,800 4,800 4,600 11,940 56,118,000
12/07/2022 4,800 0.10 ▲ 2.08 4,700 4,950 4,710 13,020 62,496,000
11/07/2022 4,700 0.10 ▲ 2.13 4,600 4,860 4,580 19,340 90,898,000
10/07/2022 4,600 0.16 ▲ 3.48 4,440 4,600 4,310 14,460 66,516,000
08/07/2022 4,600 0.16 ▲ 3.48 4,440 4,600 4,310 14,460 66,516,000
07/07/2022 4,440 0.14 ▲ 3.15 4,300 4,450 4,210 18,090 80,319,600
06/07/2022 4,300 0.00 ■■ 0.00 4,300 4,350 4,010 11,600 49,880,000
05/07/2022 4,300 0.00 ■■ 0.00 4,300 4,600 4,000 22,340 96,062,000
04/07/2022 4,300 -0.05 ▼ -1.16 4,350 4,450 4,150 7,750 33,325,000
03/07/2022 4,350 0.14 ▲ 3.22 4,210 4,350 3,950 17,810 77,473,500
01/07/2022 4,350 0.14 ▲ 3.22 4,210 4,350 3,950 17,810 77,473,500
30/06/2022 4,210 -0.31 ▼ -7.36 4,520 4,800 4,210 17,000 71,570,000
29/06/2022 4,520 -0.02 ▼ -0.44 4,540 4,700 4,510 11,120 50,262,400
28/06/2022 4,540 0.29 ▲ 6.39 4,250 4,540 4,250 45,500 206,570,000
27/06/2022 4,250 0.06 ▲ 1.41 4,190 4,260 4,050 18,390 78,157,500
24/06/2022 4,190 0.08 ▲ 1.91 4,110 4,200 4,030 18,790 78,730,100
23/06/2022 4,110 0.09 ▲ 2.19 4,020 4,200 4,000 15,070 61,937,700
22/06/2022 4,020 0.16 ▲ 3.98 3,860 4,080 3,900 7,690 30,913,800
21/06/2022 3,860 -0.20 ▼ -5.18 4,060 4,000 3,780 38,160 147,297,600
20/06/2022 4,060 -0.29 ▼ -7.14 4,350 4,340 4,050 24,250 98,455,000
17/06/2022 4,350 0.00 ■■ 0.00 4,350 4,350 4,050 33,770 146,899,500
16/06/2022 4,350 -0.01 ▼ -0.23 4,360 4,640 4,300 7,950 34,582,500
15/06/2022 4,360 -0.32 ▼ -7.34 4,680 4,680 4,360 37,240 162,366,400
14/06/2022 4,680 -0.35 ▼ -7.48 5,030 4,800 4,680 30,520 142,833,600
13/06/2022 5,030 -0.37 ▼ -7.36 5,400 5,390 5,030 11,760 59,152,800
12/06/2022 5,400 0.00 ■■ 0.00 5,400 5,460 5,350 9,740 52,596,000
10/06/2022 5,400 0.00 ■■ 0.00 5,400 5,460 5,350 9,740 52,596,000
09/06/2022 5,400 0.10 ▲ 1.85 5,300 5,420 5,250 7,590 40,986,000
08/06/2022 5,300 0.15 ▲ 2.83 5,150 5,490 5,150 13,450 71,285,000
07/06/2022 5,150 -0.27 ▼ -5.24 5,420 5,370 5,050 22,890 117,883,500
06/06/2022 5,420 -0.40 ▼ -7.38 5,820 5,900 5,420 41,640 225,688,800
05/06/2022 5,820 -0.08 ▼ -1.37 5,900 6,000 5,800 10,190 59,305,800
03/06/2022 5,820 -0.08 ▼ -1.37 5,900 6,000 5,800 10,190 59,305,800
02/06/2022 5,900 -0.18 ▼ -3.05 6,080 6,100 5,900 20,280 119,652,000
01/06/2022 6,080 -0.12 ▼ -1.97 6,200 6,200 5,900 8,100 49,248,000
31/05/2022 6,200 0.00 ■■ 0.00 6,200 6,290 6,100 12,300 76,260,000
30/05/2022 6,200 0.21 ▲ 3.39 5,990 6,210 6,000 17,600 109,120,000
29/05/2022 5,990 0.21 ▲ 3.51 5,780 6,060 5,600 20,400 122,196,000
27/05/2022 5,990 0.21 ▲ 3.51 5,780 6,060 5,600 20,400 122,196,000
26/05/2022 5,780 -0.06 ▼ -1.04 5,840 5,850 5,600 29,700 171,666,000
25/05/2022 5,840 0.11 ▲ 1.88 5,730 5,930 5,600 13,660 79,774,400
24/05/2022 5,730 0.03 ▲ 0.52 5,700 5,950 5,670 17,130 98,154,900
23/05/2022 5,700 -0.30 ▼ -5.26 6,000 6,050 5,700 17,200 98,040,000
22/05/2022 6,000 0.00 ■■ 0.00 6,000 6,140 5,800 19,420 116,520,000
20/05/2022 6,000 0.00 ■■ 0.00 6,000 6,140 5,800 19,420 116,520,000
19/05/2022 6,000 -0.11 ▼ -1.83 6,110 6,110 5,850 8,960 53,760,000
18/05/2022 6,110 -0.07 ▼ -1.15 6,180 6,380 6,100 10,610 64,827,100
17/05/2022 6,180 0.18 ▲ 2.91 6,000 6,190 5,580 21,670 133,920,600
16/05/2022 6,000 0.10 ▲ 1.67 5,900 6,310 6,000 23,740 142,440,000
13/05/2022 5,900 -0.44 ▼ -7.46 6,340 6,540 5,900 26,010 153,459,000
12/05/2022 6,340 -0.46 ▼ -7.26 6,800 7,000 6,330 14,520 92,056,800
11/05/2022 6,800 0.00 ■■ 0.00 6,800 7,000 6,660 18,310 124,508,000
10/05/2022 6,800 -0.12 ▼ -1.76 6,920 7,170 6,440 38,060 258,808,000
09/05/2022 6,920 -0.52 ▼ -7.51 7,440 7,400 6,920 11,350 78,542,000
29/04/2022 8,460 0.55 ▲ 6.50 7,910 8,460 8,100 32,430 274,357,800
28/04/2022 7,910 0.51 ▲ 6.45 7,400 7,910 7,260 42,180 333,643,800
27/04/2022 7,400 0.13 ▲ 1.76 7,270 7,530 7,000 54,440 402,856,000
26/04/2022 7,270 0.13 ▲ 1.79 7,140 7,300 6,850 18,490 134,422,300
25/04/2022 7,140 0.08 ▲ 1.12 7,060 7,550 6,900 46,240 330,153,600
23/04/2022 7,060 0.46 ▲ 6.52 6,600 7,060 6,140 253,810 1,791,898,600
22/04/2022 7,060 0.46 ▲ 6.52 6,600 7,060 6,140 253,810 1,791,898,600
21/04/2022 6,600 -0.49 ▼ -7.42 7,090 6,600 6,600 44,100 291,060,000
20/04/2022 7,090 -0.53 ▼ -7.48 7,620 7,200 7,090 42,450 300,970,500
19/04/2022 7,620 -0.57 ▼ -7.48 8,190 7,960 7,620 75,820 577,748,400
18/04/2022 8,190 -0.61 ▼ -7.45 8,800 8,800 8,190 81,650 668,713,500
16/04/2022 8,800 -0.16 ▼ -1.82 8,960 9,320 8,410 175,150 1,541,320,000
15/04/2022 8,800 -0.16 ▼ -1.82 8,960 9,320 8,410 175,150 1,541,320,000
14/04/2022 8,960 -0.67 ▼ -7.48 9,630 8,960 8,960 79,600 713,216,000
13/04/2022 9,630 -0.72 ▼ -7.48 10,350 9,630 9,630 24,360 234,586,800
12/04/2022 10,350 -0.75 ▼ -7.25 11,100 10,350 10,350 40,440 418,554,000
08/04/2022 11,100 -0.80 ▼ -7.21 11,900 12,000 11,100 125,250 1,390,275,000
07/04/2022 11,900 -0.60 ▼ -5.04 12,500 12,400 11,700 68,670 817,173,000
06/04/2022 12,500 -0.10 ▼ -0.80 12,600 12,650 12,250 56,930 711,625,000
05/04/2022 12,600 -0.40 ▼ -3.17 13,000 13,000 12,450 95,260 1,200,276,000
04/04/2022 13,000 -0.20 ▼ -1.54 13,200 13,550 13,000 78,630 1,022,190,000
01/04/2022 13,200 0.15 ▲ 1.14 13,050 13,300 12,700 43,960 580,272,000
31/03/2022 13,050 -0.30 ▼ -2.30 13,350 13,500 12,950 61,760 805,968,000
30/03/2022 13,350 -0.65 ▼ -4.87 14,000 14,000 13,050 122,100 1,630,035,000
29/03/2022 14,000 0.05 ▲ 0.36 13,950 14,400 14,000 48,330 676,620,000
28/03/2022 13,950 -0.60 ▼ -4.30 14,550 14,550 13,700 104,170 1,453,171,500
25/03/2022 14,550 0.45 ▲ 3.09 14,100 14,700 14,050 153,660 2,235,753,000
24/03/2022 14,100 -0.15 ▼ -1.06 14,250 14,400 14,000 108,820 1,534,362,000
23/03/2022 14,250 -0.30 ▼ -2.11 14,550 14,600 14,250 74,690 1,064,332,500
22/03/2022 14,550 0.20 ▲ 1.37 14,350 14,750 14,450 136,810 1,990,585,500
21/03/2022 14,350 0.15 ▲ 1.05 14,200 14,350 14,000 70,900 1,017,415,000
18/03/2022 14,200 -0.15 ▼ -1.06 14,350 14,400 14,050 48,740 692,108,000
17/03/2022 14,350 0.00 ■■ 0.00 14,350 14,450 14,150 57,990 832,156,500
16/03/2022 14,350 0.50 ▲ 3.48 13,850 14,350 13,700 33,150 475,702,500
15/03/2022 13,850 0.20 ▲ 1.44 13,650 13,850 13,300 62,560 866,456,000
14/03/2022 13,650 -0.85 ▼ -6.23 14,500 14,300 13,500 84,380 1,151,787,000
11/03/2022 14,500 -0.25 ▼ -1.72 14,750 14,700 14,150 74,660 1,082,570,000
10/03/2022 14,750 0.45 ▲ 3.05 14,300 14,750 14,150 61,070 900,782,500
09/03/2022 14,300 0.00 ■■ 0.00 14,300 14,600 13,750 88,940 1,271,842,000
08/03/2022 14,300 -0.80 ▼ -5.59 15,100 15,000 14,250 90,770 1,298,011,000
07/03/2022 15,100 0.05 ▲ 0.33 15,050 15,400 14,300 94,810 1,431,631,000
06/03/2022 15,050 0.00 ■■ 0.00 15,050 15,800 15,050 143,310 2,156,815,500
04/03/2022 15,050 0.00 ■■ 0.00 15,050 15,800 15,050 143,310 2,156,815,500
03/03/2022 15,050 0.95 ▲ 6.31 14,100 15,050 14,250 153,180 2,305,359,000
02/03/2022 14,100 0.25 ▲ 1.77 13,850 14,450 13,900 125,680 1,772,088,000
01/03/2022 13,850 0.30 ▲ 2.17 13,550 13,950 13,600 84,560 1,171,156,000
28/02/2022 13,550 -0.15 ▼ -1.11 13,700 13,700 13,100 47,450 642,947,500
27/02/2022 13,700 0.00 ■■ 0.00 13,700 14,200 13,650 96,830 1,326,571,000
25/02/2022 13,700 0.00 ■■ 0.00 13,700 14,200 13,650 96,830 1,326,571,000
24/02/2022 13,700 -0.55 ▼ -4.01 14,250 14,300 13,300 96,350 1,319,995,000
23/02/2022 14,250 0.15 ▲ 1.05 14,100 14,400 14,100 56,800 809,400,000
22/02/2022 14,100 -0.40 ▼ -2.84 14,500 14,400 14,000 61,320 864,612,000
21/02/2022 14,500 0.05 ▲ 0.34 14,450 14,750 14,100 133,750 1,939,375,000
20/02/2022 14,450 0.65 ▲ 4.50 13,800 14,450 13,400 173,300 2,504,185,000
18/02/2022 14,450 0.65 ▲ 4.50 13,800 14,450 13,400 173,300 2,504,185,000
17/02/2022 13,800 0.50 ▲ 3.62 13,300 13,950 13,100 60,930 840,834,000
16/02/2022 13,300 0.60 ▲ 4.51 12,700 13,300 12,800 73,480 977,284,000
15/02/2022 12,700 -0.10 ▼ -0.79 12,800 13,100 12,600 39,910 506,857,000
14/02/2022 12,800 -0.55 ▼ -4.30 13,350 13,100 12,800 36,270 464,256,000
11/02/2022 13,350 -0.15 ▼ -1.12 13,500 13,550 12,900 26,750 357,112,500
10/02/2022 13,500 0.35 ▲ 2.59 13,150 13,950 13,000 32,390 437,265,000
09/02/2022 13,150 -0.05 ▼ -0.38 13,200 13,300 12,750 36,450 479,317,500
08/02/2022 13,200 -0.30 ▼ -2.27 13,500 13,550 12,950 21,690 286,308,000
07/02/2022 13,500 0.20 ▲ 1.48 13,300 13,600 13,300 32,550 439,425,000
01/02/2022 13,300 0.30 ▲ 2.26 13,000 13,300 12,550 24,930 331,569,000
31/01/2022 13,300 0.30 ▲ 2.26 13,000 13,300 12,550 24,930 331,569,000
28/01/2022 13,300 0.30 ▲ 2.26 13,000 13,300 12,550 24,930 331,569,000
27/01/2022 13,000 -0.80 ▼ -6.15 13,800 13,750 13,000 32,240 419,120,000
26/01/2022 13,800 0.55 ▲ 3.99 13,250 14,150 13,200 45,300 625,140,000
25/01/2022 13,250 0.45 ▲ 3.40 12,800 13,250 12,450 32,550 431,287,500
24/01/2022 12,800 -0.65 ▼ -5.08 13,450 14,250 12,550 139,030 1,779,584,000
21/01/2022 13,450 0.85 ▲ 6.32 12,600 13,450 13,450 42,550 572,297,500
20/01/2022 12,600 0.80 ▲ 6.35 11,800 12,600 11,450 54,730 689,598,000
19/01/2022 11,300 -0.80 ▼ -7.08 12,100 12,000 11,300 106,670 1,205,371,000
18/01/2022 12,100 -0.90 ▼ -7.44 13,000 12,450 12,100 63,250 765,325,000
17/01/2022 13,100 -0.85 ▼ -6.49 13,950 14,050 13,050 46,740 612,294,000
15/01/2022 13,950 0.05 ▲ 0.36 13,900 14,650 12,950 114,450 1,596,577,500
14/01/2022 13,950 0.05 ▲ 0.36 13,900 14,650 12,950 114,450 1,596,577,500
13/01/2022 13,900 -1.00 ▼ -7.19 14,900 14,900 13,900 137,070 1,905,273,000
12/01/2022 14,900 -0.30 ▼ -2.01 15,200 15,000 14,150 193,930 2,889,557,000
11/01/2022 15,200 -0.70 ▼ -4.61 15,900 15,850 15,200 119,230 1,812,296,000
10/01/2022 15,900 -0.90 ▼ -5.66 16,800 17,000 15,900 182,330 2,899,047,000
09/01/2022 16,800 -0.35 ▼ -2.08 17,150 17,200 16,650 142,070 2,386,776,000
07/01/2022 16,800 -0.35 ▼ -2.08 17,150 17,200 16,650 142,070 2,386,776,000
06/01/2022 17,150 0.15 ▲ 0.87 17,000 17,450 16,800 162,670 2,789,790,500
05/01/2022 17,000 0.50 ▲ 2.94 16,500 17,400 16,300 103,390 1,757,630,000
04/01/2022 16,500 0.00 ■■ 0.00 16,800 17,000 16,000 97,050 1,601,325,000
03/01/2022 11,750 -0.85 ▼ -7.23 12,600 13,450 11,750 1,015,320 11,930,010,000
31/12/2021 16,800 0.05 ▲ 0.30 16,750 17,000 16,150 91,910 1,544,088,000
30/12/2021 16,750 -0.40 ▼ -2.39 17,150 17,600 16,600 182,560 3,057,880,000
29/12/2021 17,150 -0.55 ▼ -3.21 17,700 17,700 17,150 74,240 1,273,216,000
23/12/2021 18,900 1.00 ▲ 5.29 17,900 19,000 17,600 219,920 4,156,488,000
22/12/2021 18,900 1.00 ▲ 5.29 17,900 19,000 17,600 219,920 4,156,488,000
21/12/2021 17,900 0.90 ▲ 5.03 17,000 18,000 16,750 151,450 2,710,955,000
20/12/2021 17,000 0.50 ▲ 2.94 16,500 17,150 15,700 201,000 3,417,000,000
19/12/2021 16,500 0.80 ▲ 4.85 15,700 16,750 15,900 513,870 8,478,855,000
17/12/2021 16,500 0.80 ▲ 4.85 15,700 16,750 15,900 513,870 8,478,855,000
16/12/2021 15,700 1.00 ▲ 6.37 14,700 15,700 15,700 46,810 734,917,000
15/12/2021 14,700 -0.15 ▼ -1.02 14,850 15,000 14,100 213,590 3,139,773,000
14/12/2021 14,850 -1.10 ▼ -7.41 15,950 15,900 14,850 530,490 7,877,776,500
13/12/2021 15,950 0.90 ▲ 5.64 15,050 16,100 15,050 291,610 4,651,179,500
11/12/2021 15,050 0.95 ▲ 6.31 14,100 15,050 14,100 222,040 3,341,702,000
10/12/2021 15,050 0.95 ▲ 6.31 14,100 15,050 14,100 222,040 3,341,702,000
09/12/2021 14,100 0.50 ▲ 3.55 13,600 14,200 13,100 141,090 1,989,369,000
08/12/2021 13,600 0.50 ▲ 3.68 13,100 13,800 13,100 302,520 4,114,272,000
07/12/2021 13,100 0.55 ▲ 4.20 12,550 13,350 11,900 258,560 3,387,136,000
06/12/2021 12,550 0.80 ▲ 6.37 11,750 12,550 11,950 547,130 6,866,481,500
03/12/2021 11,750 -0.85 ▼ -7.23 12,600 13,450 11,750 1,015,320 11,930,010,000
02/12/2021 12,600 -0.90 ▼ -7.14 13,500 14,400 12,600 649,540 8,184,204,000
01/12/2021 13,500 0.40 ▲ 2.96 13,100 14,000 13,200 180,920 2,442,420,000
30/11/2021 13,100 0.55 ▲ 4.20 12,550 13,200 11,900 133,580 1,749,898,000
29/11/2021 12,550 0.80 ▲ 6.37 11,750 12,550 10,950 163,930 2,057,321,500
27/11/2021 11,750 0.75 ▲ 6.38 11,000 11,750 11,750 44,420 521,935,000
26/11/2021 11,750 0.75 ▲ 6.38 11,000 11,750 11,750 44,420 521,935,000
25/11/2021 11,000 0.70 ▲ 6.36 10,300 11,000 10,300 49,470 544,170,000
24/11/2021 10,300 0.05 ▲ 0.49 10,250 10,900 10,000 64,750 666,925,000
23/11/2021 10,250 -0.05 ▼ -0.49 10,250 10,500 9,540 73,400 752,350,000
22/11/2021 10,250 -0.75 ▼ -7.32 11,000 11,200 10,250 50,720 519,880,000
19/11/2021 11,000 0.20 ▲ 1.82 10,800 11,550 10,800 200,110 2,201,210,000
18/11/2021 10,800 0.70 ▲ 6.48 10,100 10,800 10,000 170,530 1,841,724,000
17/11/2021 10,100 0.66 ▲ 6.53 9,440 10,100 9,700 45,450 459,045,000
16/11/2021 9,440 0.61 ▲ 6.46 8,830 9,440 9,380 79,830 753,595,200
15/11/2021 8,830 -0.66 ▼ -7.47 9,490 10,150 8,830 77,260 682,205,800
13/11/2021 9,490 0.62 ▲ 6.53 8,870 9,490 9,000 89,270 847,172,300
12/11/2021 9,490 0.62 ▲ 6.53 8,870 9,490 9,000 89,270 847,172,300
11/11/2021 8,870 0.07 ▲ 0.79 8,800 8,900 8,310 38,600 342,382,000
10/11/2021 8,800 -0.05 ▼ -0.57 8,800 9,000 8,700 31,080 273,504,000
09/11/2021 8,800 0.24 ▲ 2.73 8,560 9,150 8,780 35,050 308,440,000
08/11/2021 8,560 0.56 ▲ 6.54 8,000 8,560 7,990 34,970 299,343,200
07/11/2021 8,000 -0.01 ▼ -0.13 8,000 8,100 7,900 27,140 217,120,000
05/11/2021 8,000 -0.01 ▼ -0.13 8,000 8,100 7,900 27,140 217,120,000
04/11/2021 8,490 -0.61 ▼ -7.18 9,100 9,390 8,480 43,710 371,097,900
03/11/2021 8,490 -0.61 ▼ -7.18 9,100 9,390 8,480 43,710 371,097,900
02/11/2021 9,100 -0.01 ▼ -0.11 9,110 9,500 9,060 27,120 246,792,000
01/11/2021 9,110 0.31 ▲ 3.40 8,800 9,200 8,850 37,310 339,894,100
31/10/2021 8,800 -0.23 ▼ -2.61 9,030 9,660 8,800 76,990 677,512,000
29/10/2021 8,800 -0.23 ▼ -2.61 9,030 9,660 8,800 76,990 677,512,000
28/10/2021 9,030 0.01 ▲ 0.11 9,020 9,280 9,000 35,340 319,120,200
27/10/2021 9,020 0.59 ▲ 6.54 8,430 9,020 8,310 73,910 666,668,200
26/10/2021 8,430 -0.06 ▼ -0.71 8,490 8,580 8,360 15,920 134,205,600
25/10/2021 8,490 -0.06 ▼ -0.71 8,490 8,800 8,400 15,570 132,189,300
22/10/2021 8,490 0.55 ▲ 6.48 7,940 8,490 7,800 55,120 467,968,800
21/10/2021 7,940 -0.21 ▼ -2.64 8,150 8,100 7,900 19,000 150,860,000
20/10/2021 8,150 -0.03 ▼ -0.37 8,180 8,500 8,000 22,410 182,641,500
19/10/2021 8,180 0.20 ▲ 2.44 7,980 8,490 7,600 36,810 301,105,800
18/10/2021 7,980 -0.13 ▼ -1.63 8,110 8,130 7,550 46,470 370,830,600
16/10/2021 8,110 0.53 ▲ 6.54 7,580 8,110 8,110 24,340 197,397,400
15/10/2021 8,110 0.53 ▲ 6.54 7,580 8,110 8,110 24,340 197,397,400
14/10/2021 7,580 0.49 ▲ 6.46 7,090 7,580 7,270 22,640 171,611,200
13/10/2021 7,090 -0.01 ▼ -0.14 7,100 7,140 7,070 7,770 55,089,300
12/10/2021 7,100 -0.06 ▼ -0.85 7,160 7,150 7,050 5,660 40,186,000
11/10/2021 7,160 -0.12 ▼ -1.68 7,280 7,370 7,150 9,560 68,449,600
08/10/2021 7,280 0.08 ▲ 1.10 7,200 7,380 7,200 13,270 96,605,600
07/10/2021 7,200 0.10 ▲ 1.39 7,100 7,300 7,120 10,200 73,440,000
06/10/2021 7,100 0.12 ▲ 1.69 6,980 7,100 6,980 8,480 60,208,000
05/10/2021 6,980 -0.06 ▼ -0.86 7,040 7,100 6,960 7,020 48,999,600
04/10/2021 7,040 -0.04 ▼ -0.57 7,080 7,200 7,030 11,650 82,016,000
01/10/2021 7,080 -0.01 ▼ -0.14 7,090 7,350 7,000 12,340 87,367,200
30/09/2021 7,090 0.16 ▲ 2.26 6,930 7,090 6,860 14,250 101,032,500
29/09/2021 6,930 -0.07 ▼ -1.01 7,000 7,000 6,810 10,160 70,408,800
28/09/2021 7,000 0.01 ▲ 0.14 7,000 7,100 6,510 13,380 93,660,000
27/09/2021 7,000 -0.49 ▼ -7.00 7,490 7,450 7,000 36,550 255,850,000
24/09/2021 7,490 -0.01 ▼ -0.13 7,500 7,560 7,300 14,470 108,380,300
23/09/2021 7,500 -0.02 ▼ -0.27 7,500 7,900 7,410 23,460 175,950,000
22/09/2021 7,500 0.20 ▲ 2.67 7,300 7,810 7,350 52,740 395,550,000
21/09/2021 7,300 0.06 ▲ 0.82 7,240 7,700 7,230 51,920 379,016,000
20/09/2021 7,240 -0.48 ▼ -6.63 7,720 8,260 7,240 32,950 238,558,000
18/09/2021 7,720 -0.58 ▼ -7.51 8,300 8,100 7,720 32,650 252,058,000
17/09/2021 7,720 -0.58 ▼ -7.51 8,300 8,100 7,720 32,650 252,058,000
16/09/2021 8,300 -0.62 ▼ -7.47 8,920 9,540 8,300 82,900 688,070,000
15/09/2021 8,920 0.58 ▲ 6.50 8,340 8,920 8,920 17,840 159,132,800
14/09/2021 8,340 0.54 ▲ 6.47 7,800 8,340 8,340 12,520 104,416,800
13/09/2021 7,800 0.51 ▲ 6.54 7,290 7,800 7,700 11,980 93,444,000
11/09/2021 7,290 -0.02 ▼ -0.27 7,310 7,310 7,160 7,590 55,331,100
10/09/2021 7,290 -0.02 ▼ -0.27 7,310 7,310 7,160 7,590 55,331,100
09/09/2021 7,310 -0.09 ▼ -1.23 7,400 7,570 7,300 4,430 32,383,300
08/09/2021 7,400 -0.24 ▼ -3.24 7,640 7,640 7,350 2,070 15,318,000
07/09/2021 7,640 -0.24 ▼ -3.14 7,640 7,800 7,400 7,930 60,585,200
06/09/2021 7,640 0.19 ▲ 2.49 7,450 7,680 7,090 9,200 70,288,000
05/09/2021 9,600 0.73 ▲ 7.60 8,870 9,490 9,200 60,200 577,920,000
03/09/2021 9,490 0.62 ▲ 6.53 8,870 9,490 9,200 35,000 332,150,000
01/09/2021 7,450 -0.10 ▼ -1.34 7,450 7,450 7,330 4,020 29,949,000
31/08/2021 7,450 0.10 ▲ 1.34 7,350 7,510 7,350 9,460 70,477,000
30/08/2021 7,350 0.30 ▲ 4.08 7,050 7,410 7,100 5,510 40,498,500
27/08/2021 7,050 -0.23 ▼ -3.26 7,280 7,300 7,000 6,050 42,652,500
26/08/2021 7,280 0.15 ▲ 2.06 7,130 7,400 7,000 3,060 22,276,800
25/08/2021 7,130 -0.08 ▼ -1.12 7,210 7,300 7,130 3,850 27,450,500
24/08/2021 7,210 -0.40 ▼ -5.55 7,610 7,600 7,210 5,500 39,655,000
23/08/2021 7,610 -0.08 ▼ -1.05 7,690 7,810 7,200 11,090 84,394,900
20/08/2021 7,690 -0.11 ▼ -1.43 7,800 7,800 7,400 11,400 87,666,000
19/08/2021 7,800 -0.20 ▼ -2.56 8,000 8,000 7,500 9,070 70,746,000
18/08/2021 8,000 0.26 ▲ 3.25 7,740 8,150 7,800 13,780 110,240,000
17/08/2021 7,740 0.50 ▲ 6.46 7,240 7,740 7,240 4,810 37,229,400
16/08/2021 7,240 -0.39 ▼ -5.39 7,630 7,300 7,130 18,440 133,505,600
13/08/2021 7,630 -0.57 ▼ -7.47 8,200 8,200 7,630 29,350 223,940,500
12/08/2021 8,200 -0.55 ▼ -6.71 8,750 8,880 8,150 10,510 86,182,000
11/08/2021 8,750 -0.14 ▼ -1.60 8,890 9,430 8,700 19,680 172,200,000
10/08/2021 8,890 0.58 ▲ 6.52 8,310 8,890 7,730 44,380 394,538,200
09/08/2021 8,310 -0.62 ▼ -7.46 8,930 8,310 8,310 7,700 63,987,000
06/08/2021 8,930 -0.67 ▼ -7.50 9,600 9,340 8,930 20,730 185,118,900
05/08/2021 9,600 -0.55 ▼ -5.73 10,150 10,800 9,440 60,200 577,920,000
04/08/2021 10,150 0.66 ▲ 6.50 9,490 10,150 9,900 66,570 675,685,500
03/08/2021 9,490 0.62 ▲ 6.53 8,870 9,490 9,200 35,000 332,150,000
02/08/2021 8,870 0.57 ▲ 6.43 8,300 8,870 8,310 24,650 218,645,500
30/07/2021 8,300 0.48 ▲ 5.78 7,820 8,300 7,500 10,680 88,644,000
29/07/2021 7,820 0.49 ▲ 6.27 7,330 7,820 7,330 19,910 155,696,200
28/07/2021 7,330 0.47 ▲ 6.41 6,860 7,330 6,390 20,880 153,050,400
27/07/2021 6,860 0.44 ▲ 6.41 6,420 6,860 5,980 13,550 92,953,000
26/07/2021 6,420 0.42 ▲ 6.54 6,000 6,420 5,580 11,310 72,610,200
23/07/2021 6,000 0.30 ▲ 5.00 5,700 6,000 5,360 6,270 37,620,000
21/07/2021 5,330 0.34 ▲ 6.38 4,990 5,700 5,110 2,530 13,484,900
20/07/2021 4,990 0.30 ▲ 6.01 4,690 4,990 4,400 1,720 8,582,800
19/07/2021 4,690 0.30 ▲ 6.40 4,390 4,690 4,090 2,820 13,225,800
16/07/2021 4,390 0.05 ▲ 1.14 4,340 4,390 4,340 440 1,931,600
15/07/2021 4,340 0.01 ▲ 0.23 4,330 4,340 4,100 190 824,600
14/07/2021 4,330 -0.32 ▼ -7.39 4,650 4,650 4,330 1,180 5,109,400
13/07/2021 4,650 -0.15 ▼ -3.23 4,650 4,650 4,500 510 2,371,500
12/07/2021 4,650 -0.35 ▼ -7.53 5,000 4,980 4,650 1,940 9,021,000
09/07/2021 5,000 -0.14 ▼ -2.80 5,140 5,000 4,800 590 2,950,000
08/07/2021 5,140 0.14 ▲ 2.72 5,000 5,140 4,850 490 2,518,600
07/07/2021 5,000 -0.02 ▼ -0.40 5,020 5,050 4,670 3,440 17,200,000
06/07/2021 5,020 -0.23 ▼ -4.58 5,250 5,140 5,020 1,400 7,028,000
05/07/2021 5,250 0.11 ▲ 2.10 5,140 5,290 5,130 570 2,992,500
02/07/2021 5,140 -0.10 ▼ -1.95 5,240 5,200 5,000 1,650 8,481,000
01/07/2021 5,240 -0.04 ▼ -0.76 5,280 5,240 5,160 400 2,096,000
30/06/2021 5,280 0.09 ▲ 1.70 5,190 5,360 5,150 2,800 14,784,000
29/06/2021 5,190 -0.20 ▼ -3.85 5,390 5,390 5,180 4,610 23,925,900
28/06/2021 5,390 -0.06 ▼ -1.11 5,390 5,400 5,200 4,290 23,123,100
25/06/2021 5,390 -0.07 ▼ -1.30 5,460 5,450 5,320 490 2,641,100
24/06/2021 5,460 0.07 ▲ 1.28 5,390 5,460 5,300 4,880 26,644,800
23/06/2021 5,390 -0.07 ▼ -1.30 5,460 5,460 5,390 1,770 9,540,300
22/06/2021 5,460 0.01 ▲ 0.18 5,450 5,650 5,450 1,050 5,733,000
21/06/2021 5,450 -0.12 ▼ -2.20 5,540 5,900 5,410 3,360 18,312,000
18/06/2021 5,540 -0.03 ▼ -0.54 5,570 5,550 5,410 1,800 9,972,000
17/06/2021 5,570 -0.02 ▼ -0.36 5,590 5,580 5,310 1,060 5,904,200
16/06/2021 5,590 0.03 ▲ 0.54 5,560 5,600 5,450 1,420 7,937,800
15/06/2021 5,500 -0.13 ▼ -2.36 5,630 5,500 5,400 450 2,475,000
14/06/2021 5,630 -0.04 ▼ -0.71 5,670 5,670 5,500 1,740 9,796,200
11/06/2021 5,670 -0.07 ▼ -1.23 5,740 5,670 5,340 1,680 9,525,600
10/06/2021 5,740 0.01 ▲ 0.17 5,740 5,760 5,400 3,350 19,229,000
09/06/2021 5,740 -0.01 ▼ -0.17 5,750 5,740 5,400 1,060 6,084,400
08/06/2021 5,750 -0.25 ▼ -4.35 6,000 6,000 5,580 3,830 22,022,500
07/06/2021 6,000 0.05 ▲ 0.83 5,950 6,360 6,000 5,310 31,860,000
04/06/2021 5,950 0.35 ▲ 5.88 5,600 5,990 5,950 4,290 25,525,500
03/06/2021 5,600 0.36 ▲ 6.43 5,240 5,600 5,300 8,480 47,488,000
02/06/2021 5,240 -0.06 ▼ -1.15 5,300 5,480 5,220 1,190 6,235,600
01/06/2021 5,300 -0.20 ▼ -3.77 5,500 5,600 5,240 790 4,187,000
31/05/2021 5,500 -0.04 ▼ -0.73 5,540 5,540 5,260 530 2,915,000
28/05/2021 5,540 -0.06 ▼ -1.08 5,600 5,570 5,300 1,590 8,808,600
27/05/2021 5,600 -0.01 ▼ -0.18 5,600 5,600 5,400 110 616,000
26/05/2021 5,600 0.05 ▲ 0.89 5,550 5,600 5,260 410 2,296,000
25/05/2021 5,550 -0.15 ▼ -2.70 5,700 5,580 5,410 1,040 5,772,000
24/05/2021 5,700 0.11 ▲ 1.93 5,590 5,980 5,410 750 4,275,000
21/05/2021 5,590 -0.03 ▼ -0.54 5,620 5,590 5,400 580 3,242,200
20/05/2021 5,620 -0.32 ▼ -5.69 5,620 5,630 5,300 840 4,720,800
19/05/2021 5,620 0.20 ▲ 3.56 5,420 5,630 5,420 4,300 24,166,000
18/05/2021 5,420 -0.21 ▼ -3.87 5,630 5,640 5,410 2,690 14,579,800
17/05/2021 5,630 -0.02 ▼ -0.36 5,650 5,660 5,500 1,210 6,812,300
15/05/2021 5,650 0.05 ▲ 0.88 5,600 5,650 5,400 3,170 17,910,500
14/05/2021 5,650 0.05 ▲ 0.88 5,600 5,650 5,400 3,170 17,910,500
13/05/2021 5,600 -0.03 ▼ -0.54 5,630 5,880 5,450 2,110 11,816,000
12/05/2021 5,630 0.36 ▲ 6.39 5,270 5,630 5,360 4,780 26,911,400
11/05/2021 5,270 0.02 ▲ 0.38 5,250 5,270 5,100 2,820 14,861,400
10/05/2021 5,250 -0.25 ▼ -4.76 5,500 5,300 5,120 3,330 17,482,500
09/05/2021 5,500 -0.24 ▼ -4.36 5,500 5,510 5,260 1,690 9,295,000
07/05/2021 5,500 -0.24 ▼ -4.36 5,500 5,510 5,260 1,690 9,295,000
06/05/2021 5,500 -0.05 ▼ -0.91 5,550 5,650 5,300 3,740 20,570,000
05/05/2021 5,550 -0.05 ▼ -0.90 5,600 5,650 5,500 2,200 12,210,000
04/05/2021 5,600 -0.10 ▼ -1.79 5,700 5,940 5,310 940 5,264,000
03/05/2021 6,420 0.42 ▲ 6.54 6,000 6,420 5,580 320 2,054,400
29/04/2021 5,700 0.10 ▲ 1.75 5,600 5,700 5,500 4,350 24,795,000
28/04/2021 5,600 -0.30 ▼ -5.36 5,900 5,890 5,600 4,580 25,648,000
27/04/2021 5,900 -0.09 ▼ -1.53 5,990 5,900 5,600 4,030 23,777,000
26/04/2021 5,990 -0.01 ▼ -0.17 6,000 6,100 5,830 1,100 6,589,000
23/04/2021 6,000 -0.18 ▼ -3.00 6,180 6,500 5,850 1,610 9,660,000
22/04/2021 6,180 0.38 ▲ 6.15 5,800 6,200 6,120 10,220 63,159,600
20/04/2021 5,800 -0.17 ▼ -2.93 5,970 5,950 5,600 2,840 16,472,000
19/04/2021 5,970 -0.03 ▼ -0.50 6,000 6,000 5,700 3,700 22,089,000
16/04/2021 6,000 -0.36 ▼ -6.00 6,360 6,360 6,000 5,040 30,240,000
15/04/2021 6,360 0.01 ▲ 0.16 6,350 6,390 6,000 6,760 42,993,600
14/04/2021 6,350 -0.16 ▼ -2.52 6,510 6,500 6,060 9,400 59,690,000
13/04/2021 6,510 -0.33 ▼ -5.07 6,840 7,050 6,500 10,150 66,076,500
12/04/2021 6,840 0.54 ▲ 7.89 6,450 6,900 6,450 14,310 97,880,400
10/04/2021 6,000 -0.03 ▼ -0.50 6,030 6,450 6,090 9,330 55,980,000
09/04/2021 6,450 0.42 ▲ 6.51 6,030 6,450 6,090 11,690 75,400,500
08/04/2021 6,030 0.03 ▲ 0.50 6,000 6,200 6,030 6,810 41,064,300
07/04/2021 6,000 0.10 ▲ 1.67 6,000 6,100 5,950 1,700 10,200,000
06/04/2021 6,000 0.04 ▲ 0.67 5,960 6,000 5,950 3,800 22,800,000
05/04/2021 5,960 0.01 ▲ 0.17 5,950 6,100 5,950 1,980 11,800,800
03/04/2021 6,420 0.42 ▲ 6.54 6,000 6,000 5,810 320 2,054,400
02/04/2021 5,950 -0.05 ▼ -0.84 6,000 6,000 5,810 4,380 26,061,000
01/04/2021 6,000 -0.10 ▼ -1.67 6,100 6,100 5,900 120 720,000
31/03/2021 6,100 0.10 ▲ 1.64 6,000 6,200 5,990 1,910 11,651,000
30/03/2021 6,000 0.01 ▲ 0.17 5,990 6,100 5,800 1,730 10,380,000
29/03/2021 5,990 0.39 ▲ 6.51 5,600 5,990 5,800 3,180 19,048,200
26/03/2021 5,600 -0.40 ▼ -7.14 6,000 6,100 5,600 1,080 6,048,000
25/03/2021 6,000 0.10 ▲ 1.67 6,000 6,200 5,800 1,130 6,780,000
24/03/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 820 4,920,000
23/03/2021 6,000 -0.10 ▼ -1.67 6,100 6,100 6,000 2,290 13,740,000
22/03/2021 6,100 -0.02 ▼ -0.33 6,100 6,100 6,080 2,210 13,481,000
19/03/2021 6,100 0.00 ■■ 0.00 6,100 6,120 6,080 2,350 14,335,000
18/03/2021 6,100 -0.10 ▼ -1.64 6,200 6,150 6,080 2,550 15,555,000
17/03/2021 6,200 -0.10 ▼ -1.61 6,300 6,300 6,000 2,280 14,136,000
16/03/2021 6,300 0.12 ▲ 1.90 6,180 6,500 6,200 1,130 7,119,000
15/03/2021 6,180 -0.04 ▼ -0.65 6,220 6,230 5,900 2,610 16,129,800
12/03/2021 6,220 -0.08 ▼ -1.29 6,300 6,300 6,200 2,760 17,167,200
11/03/2021 6,300 -0.30 ▼ -4.76 6,600 6,940 6,200 2,230 14,049,000
10/03/2021 6,600 0.40 ▲ 6.06 6,200 6,600 6,200 4,940 32,604,000
09/03/2021 6,200 0.40 ▲ 6.45 5,800 6,200 6,200 13,200 81,840,000
08/03/2021 5,800 0.10 ▲ 1.72 5,700 6,000 5,800 5,570 32,306,000
05/03/2021 5,700 0.10 ▲ 1.75 5,600 5,700 5,600 1,650 9,405,000
04/03/2021 5,600 -0.19 ▼ -3.39 5,790 5,800 5,600 2,280 12,768,000
03/03/2021 5,790 0.16 ▲ 2.76 5,630 5,870 5,630 170 984,300
02/03/2021 5,630 -0.02 ▼ -0.36 5,650 5,650 5,600 730 4,109,900
01/03/2021 5,650 0.03 ▲ 0.53 5,650 5,680 5,500 1,600 9,040,000
26/02/2021 5,650 0.15 ▲ 2.65 5,500 5,670 5,500 320 1,808,000
25/02/2021 5,500 -0.20 ▼ -3.64 5,700 5,750 5,460 200 1,100,000
24/02/2021 5,700 0.09 ▲ 1.58 5,700 6,000 5,700 390 2,223,000
23/02/2021 5,700 -0.01 ▼ -0.18 5,700 5,700 5,500 1,300 7,410,000
22/02/2021 5,700 -0.10 ▼ -1.75 5,800 5,700 5,600 240 1,368,000
19/02/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 10 58,000
18/02/2021 5,800 0.20 ▲ 3.45 5,600 5,800 5,550 1,140 6,612,000
17/02/2021 5,600 -0.34 ▼ -6.07 5,940 6,000 5,550 2,700 15,120,000
09/02/2021 5,940 0.34 ▲ 5.72 5,600 5,940 5,940 90 534,600
08/02/2021 5,600 0.01 ▲ 0.18 5,590 5,680 5,590 1,510 8,456,000
05/02/2021 5,590 -0.10 ▼ -1.79 5,690 5,640 5,500 1,080 6,037,200
05/01/2021 6,300 -0.10 ▼ -1.59 6,400 6,310 6,300 460 2,898,000
04/01/2021 6,400 -0.20 ▼ -3.13 6,600 6,550 6,300 1,970 12,608,000
31/12/2020 6,600 0.10 ▲ 1.52 6,500 6,950 6,510 67,640 446,424,000
30/12/2020 6,500 0.42 ▲ 6.46 6,080 6,500 6,450 43,680 283,920,000
29/12/2020 6,080 0.40 ▲ 6.58 5,690 6,080 5,690 3,254 19,784,320
28/12/2020 5,690 0.00 ■■ 0.00 5,700 5,700 5,320 6,775 38,549,750
27/12/2020 5,700 0.00 ■■ 0.00 5,700 6,000 5,410 178 1,014,600
25/12/2020 5,700 0.00 ■■ 0.00 5,700 6,000 5,410 178 1,014,600
24/12/2020 5,700 0.00 ■■ 0.00 5,700 6,060 5,600 753 4,292,100
23/12/2020 5,700 0.10 ▲ 1.75 5,600 5,800 5,600 2,339 13,332,300
22/12/2020 5,600 -0.10 ▼ -1.79 5,650 5,650 5,500 3,506 19,633,600
21/12/2020 5,650 0.20 ▲ 3.54 5,500 5,700 5,600 934 5,277,100
20/12/2020 5,500 -0.10 ▼ -1.82 5,610 5,780 5,450 1,806 9,933,000
18/12/2020 5,500 -0.10 ▼ -1.82 5,610 5,780 5,450 1,806 9,933,000
17/12/2020 5,610 0.00 ■■ 0.00 5,610 5,700 5,610 75 420,750
16/12/2020 5,610 -0.10 ▼ -1.78 5,690 5,690 5,450 1,939 10,877,790
15/12/2020 5,690 0.00 ■■ 0.00 5,700 5,700 5,310 1,432 8,148,080
14/12/2020 5,700 0.00 ■■ 0.00 5,650 5,900 5,680 1,343 7,655,100
13/12/2020 5,650 -0.10 ▼ -1.77 5,730 5,730 5,330 1,284 7,254,600
11/12/2020 5,650 -0.10 ▼ -1.77 5,730 5,730 5,330 1,284 7,254,600
10/12/2020 5,730 0.00 ■■ 0.00 5,730 5,730 5,550 169 968,370
09/12/2020 5,730 0.00 ■■ 0.00 5,730 5,730 5,510 1,373 7,867,290
08/12/2020 5,730 0.10 ▲ 1.75 5,650 5,770 5,600 1,002 5,741,460
07/12/2020 5,650 0.10 ▲ 1.77 5,600 5,700 5,600 1,340 7,571,000
04/12/2020 5,700 -0.08 ▼ -1.40 5,780 5,730 5,700 3,760 21,432,000
03/12/2020 5,780 -0.10 ▼ -1.73 5,880 5,880 5,480 973 5,623,940
02/12/2020 5,880 -0.10 ▼ -1.70 5,940 5,910 5,540 1,727 10,154,760
01/12/2020 5,940 -0.10 ▼ -1.68 6,070 5,940 5,650 3,742 22,227,480
30/11/2020 6,070 -0.06 ▼ -0.99 6,130 6,070 5,750 450 2,731,500
27/11/2020 6,130 0.22 ▲ 3.59 5,910 6,300 5,910 1,500 9,195,000
26/11/2020 5,910 0.30 ▲ 5.08 5,610 5,930 5,400 8,200 48,462,000
25/11/2020 5,610 -0.34 ▼ -6.06 5,950 5,940 5,540 24,420 136,996,200
24/11/2020 5,950 0.20 ▲ 3.36 5,950 6,340 5,950 2,230 13,268,500
23/11/2020 5,950 -0.44 ▼ -7.39 6,390 6,300 5,950 1,760 10,472,000
20/11/2020 6,390 0.00 ■■ 0.00 6,430 6,390 6,100 101 645,390
19/11/2020 6,430 -0.10 ▼ -1.56 6,500 6,440 6,050 1,026 6,597,180
18/11/2020 6,500 0.41 ▲ 6.31 6,090 6,510 6,500 1,570 10,205,000
17/11/2020 6,090 -0.50 ▼ -8.21 6,540 6,950 6,090 1,186 7,222,740
16/11/2020 6,540 0.00 ■■ 0.00 6,570 6,540 6,120 2,914 19,057,560
14/11/2020 6,570 0.00 ■■ 0.00 6,580 6,570 6,130 407 2,673,990
13/11/2020 6,570 0.00 ■■ 0.00 6,580 6,570 6,130 407 2,673,990
12/11/2020 6,580 0.30 ▲ 4.56 6,250 6,590 5,900 116 763,280
11/11/2020 6,250 -0.50 ▼ -8.00 6,700 7,100 6,250 10 62,500
10/11/2020 6,700 -0.20 ▼ -2.99 6,900 6,990 6,430 18 120,600
09/11/2020 6,900 0.40 ▲ 5.80 6,470 6,900 6,020 481 3,318,900
06/11/2020 6,470 -0.50 ▼ -7.73 6,950 7,000 6,470 326 2,109,220
05/11/2020 6,950 0.00 ■■ 0.00 7,000 6,950 6,510 60 417,000
04/11/2020 7,000 -0.10 ▼ -1.43 7,100 7,000 6,610 1,341 9,387,000
02/11/2020 7,100 0.10 ▲ 1.41 7,000 7,100 7,100 1 7,100
30/10/2020 7,000 0.40 ▲ 5.71 6,650 7,090 6,500 13 91,000
29/10/2020 6,650 -0.50 ▼ -7.52 7,150 7,190 6,650 85 565,250
28/10/2020 7,150 -0.10 ▼ -1.40 7,240 7,240 6,790 781 5,584,150
27/10/2020 7,240 0.50 ▲ 6.91 6,790 7,240 7,240 1 7,240
26/10/2020 6,790 -0.20 ▼ -2.95 6,940 6,800 6,790 144 977,760
24/10/2020 6,940 0.00 ■■ 0.00 6,950 6,940 6,490 502 3,483,880
23/10/2020 6,940 0.00 ■■ 0.00 6,950 6,940 6,490 502 3,483,880
22/10/2020 6,950 0.00 ■■ 0.00 6,960 6,960 6,480 263 1,827,850
21/10/2020 6,960 -0.10 ▼ -1.44 7,050 6,960 6,960 191 1,329,360
20/10/2020 7,050 0.00 ■■ 0.00 7,100 7,050 6,620 129 909,450
19/10/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1 7,100
16/10/2020 7,100 0.00 ■■ 0.00 7,140 7,140 6,650 124 880,400
15/10/2020 7,140 -0.04 ▼ -0.56 7,180 7,160 6,680 21,970 156,865,800
14/10/2020 7,180 -0.50 ▼ -6.96 7,720 7,400 7,180 1,449 10,403,820
13/10/2020 7,720 0.00 ■■ 0.00 7,690 7,780 7,210 311 2,400,920
12/10/2020 7,690 0.00 ■■ 0.00 7,690 7,700 7,600 1,940 14,918,600
09/10/2020 7,690 0.00 ■■ 0.00 7,700 7,700 7,300 72 553,680
08/10/2020 7,700 -0.10 ▼ -1.30 7,800 7,890 7,270 692 5,328,400
07/10/2020 7,800 0.50 ▲ 6.41 7,290 7,800 6,780 4,689 36,574,200
06/10/2020 7,290 0.50 ▲ 6.86 6,840 7,290 6,840 2,247 16,380,630
05/10/2020 6,840 0.40 ▲ 5.85 6,400 6,840 6,200 4,747 32,469,480
02/10/2020 6,400 0.10 ▲ 1.56 6,280 6,500 6,280 16,019 102,521,600
01/10/2020 6,280 0.10 ▲ 1.59 6,190 6,450 6,200 7,880 49,486,400
30/09/2020 6,190 0.00 ■■ 0.00 6,190 6,290 6,000 10,734 66,443,460
29/09/2020 6,190 0.00 ■■ 0.00 6,200 6,190 5,770 10,326 63,917,940
28/09/2020 6,200 0.00 ■■ 0.00 6,200 6,200 5,770 42 260,400
26/09/2020 6,200 0.40 ▲ 6.45 5,830 6,230 5,830 9,060 56,172,000
25/09/2020 6,200 0.40 ▲ 6.45 5,830 6,230 5,830 9,060 56,172,000
24/09/2020 5,830 0.40 ▲ 6.86 5,450 5,830 5,460 9,485 55,297,550
23/09/2020 5,450 0.40 ▲ 7.34 5,100 5,450 4,820 2,937 16,006,650
22/09/2020 5,100 -0.40 ▼ -7.84 5,470 5,400 5,100 1,171 5,972,100
21/09/2020 5,470 -0.20 ▼ -3.66 5,640 5,490 5,250 314 1,717,580
18/09/2020 5,640 -0.10 ▼ -1.77 5,700 5,640 5,310 1,398 7,884,720
17/09/2020 5,700 -0.10 ▼ -1.75 5,850 0 0 959 5,466,300
16/09/2020 5,850 0.00 ■■ 0.00 5,850 5,850 5,450 4,721 27,617,850
15/09/2020 5,850 0.00 ■■ 0.00 5,860 5,900 5,600 1,244 7,277,400
14/09/2020 5,860 0.00 ■■ 0.00 5,890 5,870 5,490 2,242 13,138,120
11/09/2020 5,890 0.00 ■■ 0.00 5,890 6,000 5,500 445 2,621,050
10/09/2020 5,890 -0.10 ▼ -1.70 6,000 6,000 5,610 987 5,813,430
09/09/2020 6,000 0.15 ▲ 2.50 5,850 6,000 5,500 15,820 94,920,000
08/09/2020 5,850 -0.40 ▼ -6.84 6,250 6,250 5,850 1,573 9,202,050
07/09/2020 6,250 -0.10 ▼ -1.60 6,370 6,250 5,930 12,029 75,181,250
04/09/2020 6,370 -0.50 ▼ -7.85 6,840 6,370 6,370 957 6,096,090
03/09/2020 6,840 -0.50 ▼ -7.31 7,350 6,840 6,840 734 5,020,560
01/09/2020 7,350 -0.60 ▼ -8.16 7,900 7,350 7,350 394 2,895,900
31/08/2020 7,900 -0.60 ▼ -7.59 8,490 7,900 7,900 2,644 20,887,600
28/08/2020 8,490 0.20 ▲ 2.36 8,280 8,500 8,200 10,537 89,459,130
27/08/2020 8,280 0.50 ▲ 6.04 7,740 8,280 7,200 61,780 511,538,400
26/08/2020 7,740 0.50 ▲ 6.46 7,260 7,760 7,200 116,241 899,705,340
25/08/2020 7,260 0.50 ▲ 6.89 6,790 7,260 6,320 25,491 185,064,660
24/08/2020 6,790 0.40 ▲ 5.89 6,360 6,800 6,400 17,675 120,013,250
21/08/2020 6,360 0.40 ▲ 6.29 5,950 6,360 6,360 25,913 164,806,680
20/08/2020 5,950 0.40 ▲ 6.72 5,570 5,950 5,950 10,037 59,720,150
19/08/2020 5,570 0.40 ▲ 7.18 5,210 5,570 5,500 13,001 72,415,570
18/08/2020 5,210 0.30 ▲ 5.76 4,870 5,210 4,530 2,200 11,462,000
17/08/2020 4,870 0.00 ■■ 0.00 4,900 4,870 4,560 958 4,665,460
14/08/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1 4,900
13/08/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,560 347 1,700,300
12/08/2020 4,900 0.10 ▲ 2.04 4,850 4,900 4,520 1,110 5,439,000
11/08/2020 4,850 -0.10 ▼ -2.06 4,900 4,850 4,710 1,129 5,475,650
10/08/2020 4,900 0.20 ▲ 4.08 4,700 5,000 4,700 3,149 15,430,100
07/08/2020 4,700 0.00 ■■ 0.00 4,690 4,700 4,500 236 1,109,200
06/08/2020 4,690 0.30 ▲ 6.40 4,400 4,690 4,100 6,456 30,278,640
05/08/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 30 132,000
04/08/2020 4,400 0.00 ■■ 0.00 4,390 4,680 4,090 615 2,706,000
03/08/2020 4,390 0.00 ■■ 0.00 4,400 4,390 4,100 122 535,580
30/07/2020 4,400 0.10 ▲ 2.27 4,300 4,550 4,000 1,342 5,904,800
29/07/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,000 84 361,200
28/07/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 11 48,400
27/07/2020 4,400 -0.30 ▼ -6.82 4,650 4,650 4,330 6,834 30,069,600
24/07/2020 4,650 0.00 ■■ 0.00 4,680 4,690 4,500 10,071 46,830,150
23/07/2020 4,680 0.30 ▲ 6.41 4,390 4,680 4,100 2,331 10,909,080
22/07/2020 4,390 0.30 ▲ 6.83 4,110 4,390 4,350 3,990 17,516,100
21/07/2020 4,110 0.30 ▲ 7.30 3,850 4,110 3,610 10,712 44,026,320
20/07/2020 3,850 -0.30 ▼ -7.79 4,100 3,850 3,830 2,562 9,863,700
17/07/2020 4,100 -0.30 ▼ -7.32 4,400 4,110 4,100 3,636 14,907,600
16/07/2020 4,400 0.10 ▲ 2.27 4,320 4,620 4,050 9,813 43,177,200
15/07/2020 4,320 0.30 ▲ 6.94 4,040 4,320 4,320 2,566 11,085,120
14/07/2020 4,040 0.30 ▲ 7.43 3,780 4,040 4,040 2,306 9,316,240
13/07/2020 3,780 0.20 ▲ 5.29 3,540 3,780 3,780 1,162 4,392,360
10/07/2020 3,540 0.20 ▲ 5.65 3,310 3,540 3,320 3,370 11,929,800
09/07/2020 3,310 0.20 ▲ 6.04 3,100 3,310 3,250 2,058 6,811,980
08/07/2020 3,100 -0.10 ▼ -3.23 3,240 3,100 3,100 3,135 9,718,500
07/07/2020 3,240 0.00 ■■ 0.00 3,290 3,240 3,060 1,709 5,537,160
06/07/2020 3,290 -0.20 ▼ -6.08 3,450 3,290 3,290 2 6,580
05/07/2020 3,450 0.20 ▲ 5.80 3,230 3,450 3,010 237 817,650
03/07/2020 3,450 0.20 ▲ 5.80 3,230 3,450 3,010 237 817,650
02/07/2020 3,230 -0.20 ▼ -6.19 3,470 3,450 3,230 351 1,133,730
01/07/2020 3,470 0.20 ▲ 5.76 3,290 3,470 3,200 1,090 3,782,300
30/06/2020 3,290 -0.20 ▼ -6.08 3,470 3,470 3,230 580 1,908,200
29/06/2020 3,470 0.00 ■■ 0.00 3,480 3,470 3,250 502 1,741,940
26/06/2020 3,480 -0.02 ▼ -0.57 3,500 3,500 3,270 30 104,400
25/06/2020 3,500 0.00 ■■ 0.00 3,530 3,500 3,290 737 2,579,500
24/06/2020 3,530 0.10 ▲ 2.83 3,450 3,540 3,220 358 1,263,740
23/06/2020 3,450 0.10 ▲ 2.90 3,400 3,490 3,350 2,308 7,962,600
22/06/2020 3,400 0.00 ■■ 0.00 3,440 3,430 3,350 471 1,601,400
19/06/2020 3,440 0.00 ■■ 0.00 3,450 3,450 3,400 504 1,733,760
18/06/2020 3,450 0.10 ▲ 2.90 3,400 3,450 3,400 1,289 4,447,050
17/06/2020 3,400 0.06 ▲ 1.76 3,340 3,400 3,110 30,950 105,230,000
16/06/2020 3,340 -0.30 ▼ -8.98 3,590 3,500 3,340 486 1,623,240
15/06/2020 3,590 0.20 ▲ 5.57 3,400 3,600 3,590 208 746,720
12/06/2020 3,400 -0.10 ▼ -2.94 3,450 3,680 3,300 1,756 5,970,400
11/06/2020 3,450 0.10 ▲ 2.90 3,330 3,450 3,340 3,147 10,857,150
10/06/2020 3,330 0.20 ▲ 6.01 3,150 3,330 3,150 1,985 6,610,050
09/06/2020 3,160 -0.10 ▼ -3.16 3,250 3,150 3,080 1,999 6,316,840
08/06/2020 3,250 0.10 ▲ 3.08 3,130 3,300 3,100 2,789 9,064,250
06/06/2020 3,130 0.00 ■■ 0.00 3,150 3,200 3,130 1,640 5,133,200
05/06/2020 3,130 0.00 ■■ 0.00 3,150 3,200 3,130 1,640 5,133,200
04/06/2020 3,150 0.00 ■■ 0.00 3,130 3,150 3,000 5,573 17,554,950
03/06/2020 3,130 0.00 ■■ 0.00 3,150 3,130 2,930 1,011 3,164,430
02/06/2020 3,150 0.00 ■■ 0.00 3,150 3,150 3,000 1,164 3,666,600
01/06/2020 3,150 -0.20 ▼ -6.35 3,380 3,160 3,150 950 2,992,500
31/05/2020 3,380 0.00 ■■ 0.00 3,350 3,380 3,120 615 2,078,700
29/05/2020 3,380 0.00 ■■ 0.00 3,350 3,380 3,120 615 2,078,700
28/05/2020 3,350 0.20 ▲ 5.97 3,180 3,350 3,000 842 2,820,700
27/05/2020 3,180 -0.20 ▼ -6.29 3,360 3,180 3,180 3 9,540
26/05/2020 3,360 0.00 ■■ 0.00 3,400 3,360 3,180 31 104,160
25/05/2020 3,400 0.20 ▲ 5.88 3,240 3,400 3,040 567 1,927,800
24/05/2020 3,240 -0.10 ▼ -3.09 3,300 3,240 3,070 2,001 6,483,240
22/05/2020 3,240 -0.10 ▼ -3.09 3,300 3,240 3,070 2,001 6,483,240
21/05/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 1,394 4,600,200
20/05/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 36 118,800
19/05/2020 3,300 -0.10 ▼ -3.03 3,400 3,300 3,200 1,467 4,841,100
18/05/2020 3,400 -0.10 ▼ -2.94 3,490 3,400 3,250 100 340,000
17/05/2020 3,490 0.10 ▲ 2.87 3,350 3,500 3,120 1,045 3,647,050
15/05/2020 3,490 0.10 ▲ 2.87 3,350 3,500 3,120 1,045 3,647,050
14/05/2020 3,350 -0.30 ▼ -8.96 3,600 3,350 3,350 2,942 9,855,700
13/05/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 201 723,600
12/05/2020 3,600 0.00 ■■ 0.00 3,650 3,600 3,400 14 50,400
11/05/2020 3,650 0.00 ■■ 0.00 3,600 3,650 3,650 5 18,250
10/05/2020 3,600 0.10 ▲ 2.78 3,480 3,600 3,400 136 489,600
08/05/2020 3,600 0.10 ▲ 2.78 3,480 3,600 3,400 136 489,600
07/05/2020 3,480 0.20 ▲ 5.75 3,260 3,480 3,150 88 306,240
06/05/2020 3,260 -0.20 ▼ -6.13 3,500 3,300 3,260 1,092 3,559,920
05/05/2020 3,500 0.00 ■■ 0.00 3,490 3,500 3,300 36 126,000
04/05/2020 3,490 0.00 ■■ 0.00 3,500 3,500 3,260 122 425,780
29/04/2020 3,500 0.00 ■■ 0.00 3,500 3,600 3,490 37 129,500
28/04/2020 3,500 0.00 ■■ 0.00 3,500 3,600 3,490 37 129,500
27/04/2020 3,500 0.20 ▲ 5.71 3,310 3,540 3,500 60 210,000
26/04/2020 3,310 -0.20 ▼ -6.04 3,550 3,500 3,310 530 1,754,300
24/04/2020 3,310 -0.20 ▼ -6.04 3,550 3,500 3,310 530 1,754,300
23/04/2020 3,550 -0.10 ▼ -2.82 3,600 3,550 3,500 8 28,400
22/04/2020 3,600 0.10 ▲ 2.78 3,550 3,600 3,320 6 21,600
21/04/2020 3,550 0.00 ■■ 0.00 3,500 3,550 3,550 2 7,100
20/04/2020 3,500 0.10 ▲ 2.86 3,400 3,550 3,170 311 1,088,500
19/04/2020 3,400 -0.20 ▼ -5.88 3,600 3,400 3,400 201 683,400
17/04/2020 3,400 -0.20 ▼ -5.88 3,600 3,400 3,400 201 683,400
16/04/2020 3,600 0.10 ▲ 2.78 3,540 3,600 3,300 1,898 6,832,800
15/04/2020 3,540 -0.20 ▼ -5.65 3,690 3,540 3,440 17 60,180
14/04/2020 3,690 0.00 ■■ 0.00 3,690 3,690 3,690 1 3,690
13/04/2020 3,690 0.00 ■■ 0.00 3,680 3,690 3,690 1 3,690
12/04/2020 3,680 0.00 ■■ 0.00 3,690 3,680 3,440 1,084 3,989,120
10/04/2020 3,680 0.00 ■■ 0.00 3,690 3,680 3,440 1,084 3,989,120
09/04/2020 3,690 0.00 ■■ 0.00 3,700 3,690 3,450 265 977,850
08/04/2020 3,700 -0.20 ▼ -5.41 3,880 3,700 3,610 102 377,400
07/04/2020 3,880 0.20 ▲ 5.15 3,650 3,900 3,650 419 1,625,720
06/04/2020 3,650 0.20 ▲ 5.48 3,500 3,740 3,490 537 1,960,050
05/04/2020 3,500 -0.10 ▼ -2.86 3,560 3,500 3,320 171 598,500
03/04/2020 3,500 -0.10 ▼ -2.86 3,560 3,500 3,320 171 598,500
02/04/2020 3,560 0.00 ■■ 0.00 3,560 3,560 3,320 117 416,520
01/04/2020 3,560 0.00 ■■ 0.00 3,560 3,560 3,320 117 416,520
31/03/2020 3,560 0.00 ■■ 0.00 3,560 3,560 3,560 1 3,560
30/03/2020 3,560 0.00 ■■ 0.00 3,560 3,560 3,560 1 3,560
29/03/2020 3,560 0.00 ■■ 0.00 3,570 3,560 3,560 4 14,240
27/03/2020 3,560 0.00 ■■ 0.00 3,570 3,560 3,560 4 14,240
26/03/2020 3,330 -0.30 ▼ -9.01 3,580 3,570 3,330 178 592,740
25/03/2020 3,580 0.20 ▲ 5.59 3,350 3,580 3,120 941 3,368,780
24/03/2020 3,580 0.20 ▲ 5.59 3,350 3,580 3,120 941 3,368,780
23/03/2020 3,350 -0.30 ▼ -8.96 3,600 3,350 3,350 6,701 22,448,350
22/03/2020 3,600 0.10 ▲ 2.78 3,500 3,600 3,260 146 525,600
20/03/2020 3,600 0.10 ▲ 2.78 3,500 3,600 3,260 146 525,600
19/03/2020 3,500 0.10 ▲ 2.86 3,420 3,500 3,190 5,391 18,868,500
18/03/2020 3,420 0.20 ▲ 5.85 3,200 3,420 3,410 209 714,780
17/03/2020 3,200 -0.20 ▼ -6.25 3,440 3,250 3,200 333 1,065,600
16/03/2020 3,440 -0.25 ▼ -7.27 3,690 3,440 3,440 8,000 27,520,000
13/03/2020 3,690 -0.11 ▼ -2.98 3,800 3,690 3,540 11,740 43,320,600
12/03/2020 3,800 -0.07 ▼ -1.84 3,870 3,800 3,600 10,110 38,418,000
11/03/2020 3,870 0.00 ■■ 0.00 3,870 3,870 3,870 10 38,700
10/03/2020 3,870 -0.10 ▼ -2.58 3,950 3,870 3,680 198 766,260
09/03/2020 3,950 0.10 ▲ 2.53 3,900 3,950 3,950 11 43,450
06/03/2020 3,900 0.00 ■■ 0.00 3,880 3,900 3,900 1 3,900
05/03/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 1 3,880
04/03/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 1 3,880
03/03/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 31 120,280
02/03/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 1 3,880
28/02/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 1 3,880
27/02/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 1 3,880
26/02/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 1 3,880
25/02/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 1 3,880
24/02/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 1 3,880
21/02/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,610 77 298,760
20/02/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 1 3,880
19/02/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 1 3,880
18/02/2020 3,880 0.20 ▲ 5.15 3,670 3,880 3,420 1,052 4,081,760
17/02/2020 3,670 -0.30 ▼ -8.17 3,940 3,680 3,670 354 1,299,180
15/02/2020 3,940 0.00 ■■ 0.00 3,940 3,940 3,940 1 3,940
14/02/2020 3,940 0.00 ■■ 0.00 3,940 3,940 3,940 1 3,940
13/02/2020 3,940 0.10 ▲ 2.54 3,880 3,940 3,940 35 137,900
12/02/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,610 2,289 8,881,320
11/02/2020 3,880 0.10 ▲ 2.58 3,790 3,880 3,700 101 391,880
10/02/2020 3,790 -0.20 ▼ -5.28 4,000 3,790 3,720 338 1,281,020
09/02/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 15 60,000
07/02/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 15 60,000
06/02/2020 4,000 0.10 ▲ 2.50 3,890 4,000 3,640 716 2,864,000
05/02/2020 3,890 0.00 ■■ 0.00 3,930 3,890 3,890 24 93,360
04/02/2020 3,930 0.10 ▲ 2.54 3,840 3,930 3,600 4 15,720
03/02/2020 3,840 -0.10 ▼ -2.60 3,920 3,840 3,660 252 967,680
02/02/2020 3,920 0.00 ■■ 0.00 3,940 3,920 3,680 291 1,140,720
31/01/2020 3,920 0.00 ■■ 0.00 3,940 3,920 3,680 291 1,140,720
30/01/2020 3,940 0.20 ▲ 5.08 3,770 3,940 3,940 63 248,220
22/01/2020 3,770 0.20 ▲ 5.31 3,530 3,770 3,690 171 644,670
21/01/2020 3,770 0.24 ▲ 6.37 3,530 3,770 3,690 1,710 6,446,700
20/01/2020 3,530 -0.26 ▼ -7.37 3,790 3,990 3,530 2,010 7,095,300
17/01/2020 3,790 0.09 ▲ 2.37 3,700 3,790 3,700 170 644,300
16/01/2020 3,700 -0.01 ▼ -0.27 3,710 3,700 3,460 7,880 29,156,000
15/01/2020 3,710 -0.27 ▼ -7.28 3,980 4,230 3,710 2,150 7,976,500
14/01/2020 4,120 0.23 ▲ 5.58 3,890 4,120 4,120 10 41,200
13/01/2020 3,890 0.30 ▲ 7.71 3,640 3,890 3,720 51 198,390
10/01/2020 3,640 -0.30 ▼ -8.24 3,910 3,640 3,640 3,980 14,487,200
09/01/2020 3,910 -0.30 ▼ -7.67 4,200 3,910 3,910 1,597 6,244,270
08/01/2020 4,200 0.00 ■■ 0.00 4,230 4,230 4,200 701 2,944,200
07/01/2020 4,230 -0.30 ▼ -7.09 4,540 4,250 4,230 496 2,098,080
06/01/2020 4,540 0.00 ■■ 0.00 4,540 4,540 4,540 1 4,540
03/01/2020 4,540 0.00 ■■ 0.00 4,540 4,590 4,300 109 494,860
02/01/2020 4,540 0.00 ■■ 0.00 4,590 4,540 4,270 3 13,620
31/12/2019 4,590 0.00 ■■ 0.00 4,590 4,590 4,590 1 4,590
30/12/2019 4,590 0.10 ▲ 2.18 4,500 4,590 4,200 37 169,830
27/12/2019 4,500 -0.10 ▼ -2.22 4,600 4,500 4,300 203 913,500
26/12/2019 4,600 0.10 ▲ 2.17 4,500 4,600 4,600 1 4,600
25/12/2019 4,500 -0.20 ▼ -4.44 4,680 4,500 4,370 109 490,500
24/12/2019 4,680 0.00 ■■ 0.00 4,700 4,680 4,380 883 4,132,440
23/12/2019 4,700 0.20 ▲ 4.26 4,500 4,700 4,700 1 4,700
20/12/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 920 4,140,000
19/12/2019 4,500 -0.10 ▼ -2.22 4,600 4,500 4,350 570 2,565,000
18/12/2019 4,600 0.00 ■■ 0.00 4,600 4,600 4,300 511 2,350,600
17/12/2019 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 151 694,600
16/12/2019 4,600 -0.10 ▼ -2.17 4,720 4,600 4,400 58 266,800
13/12/2019 4,720 0.30 ▲ 6.36 4,420 4,720 4,210 11,961 56,455,920
12/12/2019 4,420 -0.30 ▼ -6.79 4,710 4,700 4,390 2,111 9,330,620
11/12/2019 4,710 0.20 ▲ 4.25 4,560 4,710 4,600 2,263 10,658,730
10/12/2019 4,560 -0.30 ▼ -6.58 4,900 4,570 4,560 861 3,926,160
09/12/2019 4,900 0.30 ▲ 6.12 4,620 4,900 4,300 2,038 9,986,200
06/12/2019 4,620 0.30 ▲ 6.49 4,320 4,620 4,060 127 586,740
05/12/2019 4,320 -0.30 ▼ -6.94 4,640 4,750 4,320 218 941,760
04/12/2019 4,640 0.30 ▲ 6.47 4,390 0 0 236,087 1,095,443,680
03/12/2019 4,390 0.30 ▲ 6.83 4,110 4,390 4,390 3,966 17,410,740
02/12/2019 4,110 -0.20 ▼ -4.87 4,350 4,500 4,110 502 2,063,220
29/11/2019 4,350 -0.30 ▼ -6.90 4,670 4,800 4,350 2,209 9,609,150
28/11/2019 4,670 0.30 ▲ 6.42 4,380 4,670 4,150 434 2,026,780
27/11/2019 4,380 0.30 ▲ 6.85 4,100 4,380 4,110 108 473,040
26/11/2019 4,100 -0.30 ▼ -7.32 4,400 4,700 4,100 533 2,185,300
25/11/2019 4,400 -0.30 ▼ -6.82 4,680 4,400 4,370 11 48,400
22/11/2019 4,680 0.30 ▲ 6.41 4,410 4,680 4,410 781 3,655,080
21/11/2019 4,410 -0.30 ▼ -6.80 4,690 4,410 4,390 201 886,410
20/11/2019 4,690 0.00 ■■ 0.00 4,690 4,690 4,370 217 1,017,730
19/11/2019 4,690 0.30 ▲ 6.40 4,410 4,690 4,200 1,126 5,280,940
18/11/2019 4,410 -0.20 ▼ -4.54 4,630 4,900 4,310 119 524,790
15/11/2019 4,630 0.00 ■■ 0.00 4,630 4,630 4,410 922 4,268,860
14/11/2019 4,630 -0.20 ▼ -4.32 4,810 4,810 4,490 3,083 14,274,290
13/11/2019 4,810 0.30 ▲ 6.24 4,500 4,810 4,500 6,948 33,419,880
12/11/2019 4,500 0.30 ▲ 6.67 4,210 4,500 4,210 2,030 9,135,000
11/11/2019 4,210 0.30 ▲ 7.13 3,940 4,210 3,920 2,278 9,590,380
08/11/2019 3,940 -0.10 ▼ -2.54 4,030 4,260 3,900 2,706 10,661,640
07/11/2019 4,030 -0.20 ▼ -4.96 4,260 4,440 4,010 435 1,753,050
06/11/2019 4,260 0.20 ▲ 4.69 4,060 4,280 4,000 1,384 5,895,840
05/11/2019 4,060 -0.30 ▼ -7.39 4,350 4,100 4,050 7,160 29,069,600
04/11/2019 4,350 -0.30 ▼ -6.90 4,670 4,400 4,350 5,717 24,868,950
01/11/2019 4,670 -0.30 ▼ -6.42 5,010 4,900 4,660 16,751 78,227,170
31/10/2019 5,010 -0.40 ▼ -7.98 5,380 5,020 5,010 3,055 15,305,550
30/10/2019 5,380 0.10 ▲ 1.86 5,310 5,450 4,940 2,205 11,862,900
29/10/2019 5,310 -0.40 ▼ -7.53 5,700 5,400 5,310 3,681 19,546,110
28/10/2019 5,700 0.00 ■■ 0.00 5,690 5,790 5,400 2,853 16,262,100
25/10/2019 5,690 0.30 ▲ 5.27 5,350 5,700 5,250 8,464 48,160,160
24/10/2019 5,350 0.40 ▲ 7.48 5,000 5,350 5,000 12,169 65,104,150
23/10/2019 5,000 0.00 ■■ 0.00 4,950 5,000 5,000 569 2,845,000
22/10/2019 4,950 0.00 ■■ 0.00 4,900 5,200 4,560 5,497 27,210,150
21/10/2019 4,900 -0.10 ▼ -2.04 5,000 4,990 4,650 1,061 5,198,900
18/10/2019 5,000 -0.20 ▼ -4.00 5,190 5,000 4,830 145 725,000
17/10/2019 5,190 0.00 ■■ 0.00 5,200 5,200 5,050 376 1,951,440
16/10/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 3,511 18,257,200
15/10/2019 5,200 0.10 ▲ 1.92 5,090 5,200 5,090 2,591 13,473,200
14/10/2019 5,090 0.00 ■■ 0.00 5,070 5,090 4,720 203 1,033,270
11/10/2019 5,070 0.00 ■■ 0.00 5,050 5,100 4,710 545 2,763,150
10/10/2019 5,050 -0.10 ▼ -1.98 5,190 5,190 5,000 1,370 6,918,500
09/10/2019 5,190 0.20 ▲ 3.85 5,000 5,200 5,000 2,002 10,390,380
08/10/2019 5,000 0.00 ■■ 0.00 5,000 5,200 4,700 4,957 24,785,000
07/10/2019 5,000 0.30 ▲ 6.00 4,740 5,000 4,540 5,242 26,210,000
04/10/2019 4,740 0.30 ▲ 6.33 4,480 4,740 4,180 1,973 9,352,020
03/10/2019 4,480 0.30 ▲ 6.70 4,190 4,480 3,910 8,112 36,341,760
02/10/2019 4,190 0.00 ■■ 0.00 4,200 4,280 3,910 1,007 4,219,330
01/10/2019 4,200 0.30 ▲ 7.14 3,950 4,220 4,000 1,068 4,485,600
30/09/2019 3,950 0.10 ▲ 2.53 3,810 3,950 3,810 469 1,852,550
27/09/2019 3,810 -0.30 ▼ -7.87 4,090 4,100 3,810 3,830 14,592,300
26/09/2019 4,090 0.00 ■■ 0.00 4,100 4,090 3,820 305 1,247,450
25/09/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,050 811 3,325,100
24/09/2019 4,100 0.00 ■■ 0.00 4,090 4,100 4,050 510 2,091,000
23/09/2019 4,090 0.10 ▲ 2.44 3,950 4,090 3,950 1,420 5,807,800
20/09/2019 3,950 0.20 ▲ 5.06 3,790 3,950 3,790 1,396 5,514,200
19/09/2019 3,790 0.00 ■■ 0.00 3,790 3,790 3,700 102 386,580
18/09/2019 3,790 0.10 ▲ 2.64 3,680 3,790 3,430 904 3,426,160
17/09/2019 3,680 -0.30 ▼ -8.15 3,950 3,950 3,680 1,525 5,612,000
16/09/2019 3,950 0.00 ■■ 0.00 3,950 3,950 3,680 3,791 14,974,450
13/09/2019 3,950 0.00 ■■ 0.00 4,000 3,950 3,760 301 1,188,950
12/09/2019 4,000 -0.10 ▼ -2.50 4,100 4,000 3,820 1,132 4,528,000
11/09/2019 4,100 0.10 ▲ 2.44 3,950 4,100 3,950 651 2,669,100
10/09/2019 3,950 0.00 ■■ 0.00 3,950 3,950 3,750 3,990 15,760,500
09/09/2019 3,950 0.00 ■■ 0.00 3,950 3,950 3,950 1 3,950
06/09/2019 3,950 0.30 ▲ 7.59 3,700 3,950 3,700 320 1,264,000
05/09/2019 3,700 -0.20 ▼ -5.41 3,900 3,800 3,700 241 891,700
04/09/2019 3,900 0.00 ■■ 0.00 3,900 3,900 3,830 3,001 11,703,900
03/09/2019 3,900 0.00 ■■ 0.00 3,900 3,950 3,900 4,381 17,085,900
30/08/2019 3,900 -0.10 ▼ -2.56 4,000 4,000 3,830 981 3,825,900
29/08/2019 4,000 0.00 ■■ 0.00 3,990 4,000 3,990 200 800,000
28/08/2019 3,990 0.00 ■■ 0.00 3,950 4,220 3,990 4,049 16,155,510
27/08/2019 3,950 0.30 ▲ 7.59 3,700 3,950 3,500 8,122 32,081,900
26/08/2019 3,700 0.10 ▲ 2.70 3,600 3,700 3,600 7,039 26,044,300
23/08/2019 3,600 0.10 ▲ 2.78 3,520 3,600 3,400 21 75,600
22/08/2019 3,520 0.10 ▲ 2.84 3,440 3,520 3,520 2 7,040
21/08/2019 3,440 0.20 ▲ 5.81 3,260 3,440 3,260 453 1,558,320
20/08/2019 3,260 -0.20 ▼ -6.13 3,500 3,260 3,260 100 326,000
19/08/2019 3,410 0.00 ■■ 0.00 3,410 3,500 3,410 298 1,016,180
16/08/2019 3,410 0.00 ■■ 0.00 3,410 3,410 3,410 250 852,500
15/08/2019 3,410 0.10 ▲ 2.93 3,330 3,410 3,120 2,822 9,623,020
14/08/2019 3,330 0.00 ■■ 0.00 3,360 3,330 3,200 104 346,320
13/08/2019 3,360 -0.20 ▼ -5.95 3,600 3,400 3,360 615 2,066,400
12/08/2019 3,600 0.00 ■■ 0.00 3,620 3,600 3,370 1,070 3,852,000
09/08/2019 3,620 0.00 ■■ 0.00 3,590 3,620 3,340 2,404 8,702,480
08/08/2019 3,590 0.10 ▲ 2.79 3,530 3,590 3,300 1,002 3,597,180
07/08/2019 3,530 0.20 ▲ 5.67 3,300 3,530 3,500 2,520 8,895,600
06/08/2019 3,300 0.00 ■■ 0.00 3,300 3,530 3,300 2,818 9,299,400
05/08/2019 3,300 -0.20 ▼ -6.06 3,540 3,300 3,300 97 320,100
02/08/2019 3,540 -0.30 ▼ -8.47 3,800 3,540 3,540 101 357,540
01/08/2019 3,800 0.20 ▲ 5.26 3,570 3,800 3,330 3,870 14,706,000
31/07/2019 3,570 0.00 ■■ 0.00 3,570 3,570 3,330 546 1,949,220
30/07/2019 3,570 0.00 ■■ 0.00 3,580 3,570 3,570 500 1,785,000
29/07/2019 3,580 0.00 ■■ 0.00 3,610 3,610 3,400 445 1,593,100
26/07/2019 3,610 0.00 ■■ 0.00 3,640 3,610 3,400 1,122 4,050,420
25/07/2019 3,640 0.00 ■■ 0.00 3,690 3,640 3,440 2,502 9,107,280
24/07/2019 3,690 0.00 ■■ 0.00 3,730 3,690 3,470 202 745,380
23/07/2019 3,730 0.00 ■■ 0.00 3,740 3,730 3,480 102 380,460
22/07/2019 3,740 0.10 ▲ 2.67 3,660 3,740 3,660 1,798 6,724,520
19/07/2019 3,660 0.00 ■■ 0.00 3,660 3,660 3,420 306 1,119,960
18/07/2019 3,660 0.00 ■■ 0.00 3,660 3,660 3,660 392 1,434,720
17/07/2019 3,660 0.00 ■■ 0.00 3,670 3,660 3,600 2,100 7,686,000
16/07/2019 3,670 0.00 ■■ 0.00 3,640 3,670 3,600 1,519 5,574,730
15/07/2019 3,640 0.00 ■■ 0.00 3,640 3,640 3,640 1 3,640
12/07/2019 3,640 0.00 ■■ 0.00 3,650 3,650 3,410 3,220 11,720,800
11/07/2019 3,650 0.20 ▲ 5.48 3,450 3,660 3,650 1,988 7,256,200
10/07/2019 3,450 -0.30 ▼ -8.70 3,700 3,450 3,450 200 690,000
09/07/2019 3,700 0.20 ▲ 5.41 3,500 3,700 3,500 64 236,800
08/07/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1 3,500
05/07/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 260 910,000
04/07/2019 3,500 -0.20 ▼ -5.71 3,660 3,500 3,440 335 1,172,500
03/07/2019 3,660 0.00 ■■ 0.00 3,670 3,660 3,650 110 402,600
02/07/2019 3,670 0.00 ■■ 0.00 3,670 3,670 3,670 6 22,020
01/07/2019 3,670 0.00 ■■ 0.00 3,690 3,670 3,450 29 106,430
28/06/2019 3,690 0.20 ▲ 5.42 3,500 3,690 3,500 830 3,062,700
27/06/2019 3,500 -0.20 ▼ -5.71 3,720 3,720 3,470 345 1,207,500
26/06/2019 3,720 0.20 ▲ 5.38 3,550 3,720 3,500 41 152,520
25/06/2019 3,550 -0.20 ▼ -5.63 3,730 3,550 3,550 20 71,000
24/06/2019 3,730 0.00 ■■ 0.00 3,730 3,730 3,730 2 7,460
21/06/2019 3,730 -0.10 ▼ -2.68 3,800 3,800 3,550 313 1,167,490
20/06/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1 3,800
19/06/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 60 228,000
18/06/2019 3,800 0.20 ▲ 5.26 3,600 3,800 3,460 49 186,200
17/06/2019 3,600 -0.10 ▼ -2.78 3,690 3,850 3,450 815 2,934,000
16/06/2019 3,690 0.00 ■■ 0.00 3,690 3,690 3,440 1,421 5,243,490
14/06/2019 3,690 0.00 ■■ 0.00 3,690 3,690 3,440 1,421 5,243,490
13/06/2019 3,690 0.00 ■■ 0.00 3,690 3,690 3,690 2,420 8,929,800
11/06/2019 3,640 -0.30 ▼ -8.24 3,910 3,800 3,640 7,973 29,021,720
10/06/2019 3,910 -0.20 ▼ -5.12 4,090 4,050 3,810 6,187 24,191,170
09/06/2019 4,090 0.10 ▲ 2.44 4,000 4,210 3,980 6,420 26,257,800
07/06/2019 4,090 0.10 ▲ 2.44 4,000 4,210 3,980 6,420 26,257,800
06/06/2019 4,000 0.00 ■■ 0.00 3,960 4,220 3,750 22,881 91,524,000
05/06/2019 3,960 0.30 ▲ 7.58 3,710 3,960 3,960 34,620 137,095,200
04/06/2019 3,710 0.20 ▲ 5.39 3,470 3,710 3,710 5,170 19,180,700
03/06/2019 3,470 0.20 ▲ 5.76 3,250 3,470 3,470 6,622 22,978,340
02/06/2019 3,250 0.20 ▲ 6.15 3,040 3,250 2,990 6,970 22,652,500
31/05/2019 3,250 0.20 ▲ 6.15 3,040 3,250 2,990 6,970 22,652,500
30/05/2019 3,040 0.00 ■■ 0.00 3,000 3,040 3,000 4,643 14,114,720
29/05/2019 3,000 -0.10 ▼ -3.33 3,070 3,070 3,000 1,512 4,536,000
28/05/2019 3,070 0.10 ▲ 3.26 3,000 3,070 2,800 3,489 10,711,230
27/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 1,101 3,303,000
26/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 6,000 18,000,000
24/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 6,000 18,000,000
23/05/2019 3,000 0.00 ■■ 0.00 2,990 3,000 2,800 5,283 15,849,000
22/05/2019 2,990 0.00 ■■ 0.00 3,000 2,990 2,800 1,020 3,049,800
21/05/2019 3,000 0.00 ■■ 0.00 2,950 3,000 2,950 540 1,620,000
20/05/2019 2,950 0.00 ■■ 0.00 2,980 2,950 2,780 6,876 20,284,200
19/05/2019 2,980 -0.10 ▼ -3.36 3,100 2,980 2,890 312 929,760
17/05/2019 2,980 -0.10 ▼ -3.36 3,100 2,980 2,890 312 929,760
16/05/2019 3,100 0.10 ▲ 3.23 3,000 3,100 2,790 1,656 5,133,600
15/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 11 33,000
14/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 11 33,000
13/05/2019 3,000 0.20 ▲ 6.67 2,830 3,000 3,000 7 21,000
12/05/2019 2,830 -0.20 ▼ -7.07 3,040 2,830 2,830 5 14,150
10/05/2019 2,830 -0.20 ▼ -7.07 3,040 2,830 2,830 5 14,150
09/05/2019 3,040 0.00 ■■ 0.00 3,040 3,040 3,040 11 33,440
08/05/2019 3,040 0.00 ■■ 0.00 3,040 3,040 2,830 431 1,310,240
07/05/2019 3,040 0.00 ■■ 0.00 3,050 3,040 2,840 291 884,640
06/05/2019 3,050 0.00 ■■ 0.00 3,050 3,050 3,050 21 64,050
05/05/2019 3,050 0.00 ■■ 0.00 3,050 3,050 3,050 51 155,550
03/05/2019 3,050 0.00 ■■ 0.00 3,050 3,050 3,050 51 155,550
02/05/2019 3,050 0.20 ▲ 6.56 2,890 3,050 2,880 3,118 9,509,900
01/05/2019 2,890 0.00 ■■ 0.00 2,910 2,910 2,890 21 60,690
30/04/2019 2,890 0.00 ■■ 0.00 2,910 2,910 2,890 21 60,690
29/04/2019 2,890 0.00 ■■ 0.00 2,910 2,910 2,890 21 60,690
28/04/2019 2,890 0.00 ■■ 0.00 2,910 2,910 2,890 21 60,690
26/04/2019 2,890 0.00 ■■ 0.00 2,910 2,910 2,890 21 60,690
25/04/2019 2,910 0.00 ■■ 0.00 2,920 2,910 2,910 12 34,920
24/04/2019 2,920 0.20 ▲ 6.85 2,740 2,920 2,900 26 75,920
23/04/2019 2,740 0.20 ▲ 7.30 2,570 2,740 2,560 688 1,885,120
22/04/2019 2,570 -0.20 ▼ -7.78 2,750 2,600 2,570 1,055 2,711,350
21/04/2019 2,750 -0.20 ▼ -7.27 2,950 3,140 2,750 804 2,211,000
19/04/2019 2,750 -0.20 ▼ -7.27 2,950 3,140 2,750 804 2,211,000
18/04/2019 2,950 0.00 ■■ 0.00 2,950 2,950 2,950 21 61,950
17/04/2019 2,950 0.00 ■■ 0.00 2,950 2,950 2,800 32 94,400
16/04/2019 2,950 0.00 ■■ 0.00 2,970 3,100 2,950 8,891 26,228,450
15/04/2019 2,970 0.00 ■■ 0.00 2,970 2,970 2,900 351 1,042,470
12/04/2019 2,970 0.00 ■■ 0.00 2,970 2,970 2,900 351 1,042,470
11/04/2019 2,970 0.00 ■■ 0.00 2,950 3,000 2,900 18,174 53,976,780
10/04/2019 2,950 0.00 ■■ 0.00 2,950 2,950 2,950 211 622,450
09/04/2019 2,950 0.10 ▲ 3.39 2,850 2,950 2,670 736 2,171,200
08/04/2019 2,850 0.00 ■■ 0.00 2,900 2,850 2,710 65 185,250
05/04/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10 29,000
04/04/2019 2,900 0.00 ■■ 0.00 2,930 2,900 2,900 11 31,900
03/04/2019 2,930 -0.10 ▼ -3.41 3,000 2,930 2,790 144 421,920
02/04/2019 3,000 0.20 ▲ 6.67 2,850 3,000 2,840 373 1,119,000
01/04/2019 2,850 0.10 ▲ 3.51 2,800 2,850 2,800 294 837,900
30/03/2019 2,820 0.04 ▲ 1.42 2,780 2,820 2,600 9,990 28,171,800
29/03/2019 2,800 0.10 ▲ 3.57 2,660 2,800 2,650 633 1,772,400
28/03/2019 2,660 0.00 ■■ 0.00 2,650 2,660 2,510 208 553,280
27/03/2019 2,650 0.20 ▲ 7.55 2,500 2,650 2,550 1,041 2,758,650
26/03/2019 2,500 -0.20 ▼ -8.00 2,680 2,650 2,500 648 1,620,000
25/03/2019 2,680 0.00 ■■ 0.00 2,680 2,680 2,680 26 69,680
22/03/2019 2,680 0.10 ▲ 3.73 2,630 2,680 2,680 12 32,160
21/03/2019 2,630 0.00 ■■ 0.00 2,670 2,630 2,490 231 607,530
20/03/2019 2,670 0.00 ■■ 0.00 2,670 2,670 2,670 9 24,030
19/03/2019 2,670 0.00 ■■ 0.00 2,670 2,670 2,670 11 29,370
18/03/2019 2,670 0.20 ▲ 7.49 2,510 2,670 2,670 6 16,020
15/03/2019 2,510 -0.10 ▼ -3.98 2,570 2,530 2,500 358 898,580
14/03/2019 2,570 0.00 ■■ 0.00 2,590 2,570 2,450 116 298,120
13/03/2019 2,590 0.10 ▲ 3.86 2,510 2,590 2,500 2,099 5,436,410
12/03/2019 2,510 -0.20 ▼ -7.97 2,670 2,510 2,510 6 15,060
11/03/2019 2,670 0.10 ▲ 3.75 2,570 2,670 2,670 3 8,010
08/03/2019 2,570 -0.10 ▼ -3.89 2,690 2,570 2,520 675 1,734,750
07/03/2019 2,690 0.00 ■■ 0.00 2,690 2,690 2,690 2 5,380
06/03/2019 2,690 0.00 ■■ 0.00 2,690 2,690 2,690 3 8,070
05/03/2019 2,690 0.10 ▲ 3.72 2,620 2,690 2,690 3 8,070
04/03/2019 2,620 0.00 ■■ 0.00 2,620 2,620 2,620 11 28,820
03/03/2019 2,940 0.00 ■■ 0.00 2,940 2,940 2,740 110 323,400
01/03/2019 2,620 0.00 ■■ 0.00 2,620 2,620 2,530 34 89,080
28/02/2019 2,620 -0.10 ▼ -3.82 2,700 2,620 2,530 258 675,960
27/02/2019 2,700 0.00 ■■ 0.00 2,740 2,700 2,550 81 218,700
26/02/2019 2,740 0.00 ■■ 0.00 2,700 2,740 2,700 22 60,280
25/02/2019 2,700 0.00 ■■ 0.00 2,660 2,700 2,600 101 272,700
22/02/2019 2,660 0.00 ■■ 0.00 2,640 2,660 2,500 269 715,540
21/02/2019 2,640 0.00 ■■ 0.00 2,660 2,640 2,500 96 253,440
20/02/2019 2,660 0.20 ▲ 7.52 2,490 2,660 2,630 393 1,045,380
19/02/2019 2,490 -0.20 ▼ -8.03 2,670 2,670 2,490 207 515,430
18/02/2019 2,670 0.00 ■■ 0.00 2,670 2,670 2,670 33 88,110
15/02/2019 2,670 0.20 ▲ 7.49 2,520 2,670 2,670 31 82,770
14/02/2019 2,520 -0.20 ▼ -7.94 2,690 2,520 2,520 502 1,265,040
13/02/2019 2,690 0.00 ■■ 0.00 2,680 2,690 2,690 31 83,390
12/02/2019 2,680 0.00 ■■ 0.00 2,690 2,680 2,510 344 921,920
11/02/2019 2,690 0.10 ▲ 3.72 2,610 2,690 2,690 201 540,690
01/02/2019 2,610 -0.20 ▼ -7.66 2,790 2,610 2,610 10 26,100
31/01/2019 2,790 0.00 ■■ 0.00 2,790 2,790 2,790 21 58,590
30/01/2019 2,790 0.00 ■■ 0.00 2,790 2,790 2,790 12 33,480
29/01/2019 2,790 0.00 ■■ 0.00 2,790 2,790 2,790 25 69,750
28/01/2019 2,790 0.00 ■■ 0.00 2,740 2,790 2,790 11 30,690
25/01/2019 2,740 0.00 ■■ 0.00 2,730 2,740 2,740 76 208,240
24/01/2019 2,730 0.00 ■■ 0.00 2,750 2,750 2,570 81,000 221,130,000
23/01/2019 2,750 0.00 ■■ 0.00 2,750 2,750 2,750 21,000 57,750,000
22/01/2019 2,750 0.00 ■■ 0.00 2,750 2,750 2,750 21,000 57,750,000
21/01/2019 2,750 -2.80 ▼ -101.82 2,750 2,750 2,750 1,500 4,125,000
19/01/2019 2,750 0.00 ■■ 0.00 2,780 2,750 2,740 321,000 882,750,000
18/01/2019 2,750 -0.03 ▼ -1.09 2,780 2,750 2,740 3,210 8,827,500
17/01/2019 2,780 0.03 ▲ 1.08 2,750 2,780 2,560 4,370 12,148,600
16/01/2019 2,750 0.10 ▲ 3.64 2,650 2,750 2,750 110 302,500
15/01/2019 2,650 -0.19 ▼ -7.17 2,840 2,650 2,650 2,230 5,909,500
14/01/2019 2,840 0.04 ▲ 1.41 2,800 2,840 2,840 110 312,400
11/01/2019 2,800 0.01 ▲ 0.36 2,790 2,800 2,610 1,610 4,508,000
10/01/2019 2,790 -0.01 ▼ -0.36 2,800 2,790 2,610 4,760 13,280,400
09/01/2019 2,800 -0.19 ▼ -6.79 2,800 2,800 2,610 280 784,000
08/01/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 110 308,000
07/01/2019 2,800 -0.14 ▼ -5.00 2,940 2,800 2,740 80,300 224,840,000
04/01/2019 2,940 0.00 ■■ 0.00 2,940 2,940 2,940 110 323,400
03/01/2019 2,940 0.00 ■■ 0.00 2,940 2,940 2,940 110 323,400
02/01/2019 2,940 -0.20 ▼ -6.80 2,940 2,940 2,740 9,940 29,223,600
29/12/2018 2,940 -0.19 ▼ -6.46 2,940 2,940 2,750 550 1,617,000
28/12/2018 2,940 -0.19 ▼ -6.46 2,940 2,940 2,750 550 1,617,000
27/12/2018 2,940 -0.01 ▼ -0.34 2,950 2,940 2,750 140 411,600
26/12/2018 2,950 0.05 ▲ 1.69 2,900 2,950 2,950 110 324,500
25/12/2018 2,900 -0.10 ▼ -3.45 3,000 3,060 2,790 13,270 38,483,000
24/12/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 110 330,000
21/12/2018 3,000 0.13 ▲ 4.33 2,870 3,000 3,000 110 330,000
20/12/2018 2,870 0.17 ▲ 5.92 2,700 2,870 2,550 110 315,700
19/12/2018 2,700 -0.20 ▼ -7.41 2,900 2,700 2,700 10 27,000
18/12/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 510 1,479,000
17/12/2018 2,900 0.05 ▲ 1.72 2,850 2,900 2,900 20 58,000
14/12/2018 2,850 0.01 ▲ 0.35 2,840 2,850 2,850 20 57,000
13/12/2018 2,840 0.04 ▲ 1.41 2,800 2,840 2,800 710 2,016,400
12/12/2018 2,800 0.13 ▲ 4.64 2,670 2,800 2,800 20 56,000
11/12/2018 2,670 -0.18 ▼ -6.74 2,850 2,850 2,670 800 2,136,000
10/12/2018 2,850 0.15 ▲ 5.26 2,700 2,850 2,700 12,820 36,537,000
07/12/2018 2,700 -0.20 ▼ -7.41 2,900 2,750 2,700 170 459,000
06/12/2018 2,900 0.06 ▲ 2.07 2,840 2,900 2,900 2,540 7,366,000
05/12/2018 2,840 0.12 ▲ 4.23 2,720 2,850 2,710 8,570 24,338,800
04/12/2018 2,720 -0.20 ▼ -7.35 2,920 2,750 2,720 1,310 3,563,200
03/12/2018 2,920 0.10 ▲ 3.42 2,820 2,920 2,700 28,240 82,460,800
30/11/2018 2,820 0.04 ▲ 1.42 2,780 2,820 2,600 9,990 28,171,800
29/11/2018 2,780 0.08 ▲ 2.88 2,700 2,780 2,690 6,780 18,848,400
28/11/2018 2,700 0.01 ▲ 0.37 2,690 2,700 2,550 12,810 34,587,000
27/11/2018 2,690 0.05 ▲ 1.86 2,640 2,700 2,550 23,160 62,300,400
26/11/2018 2,640 0.09 ▲ 3.41 2,550 2,640 2,380 25,810 68,138,400
23/11/2018 2,550 -0.14 ▼ -5.49 2,690 2,550 2,510 10,210 26,035,500
22/11/2018 2,690 -0.06 ▼ -2.23 2,750 2,700 2,560 1,540 4,142,600
21/11/2018 2,750 -0.03 ▼ -1.09 2,780 2,750 2,590 4,710 12,952,500
20/11/2018 2,780 0.08 ▲ 2.88 2,700 2,780 2,690 1,860 5,170,800
19/11/2018 2,700 0.05 ▲ 1.85 2,650 2,700 2,470 1,270 3,429,000
16/11/2018 2,650 0.18 ▲ 6.79 2,650 2,830 2,650 16,120 42,718,000
15/11/2018 2,650 0.05 ▲ 1.89 2,600 2,650 2,470 1,960 5,194,000
14/11/2018 2,600 0.09 ▲ 3.46 2,510 2,600 2,600 10 26,000
13/11/2018 2,510 -0.18 ▼ -7.17 2,690 2,530 2,510 9,590 24,070,900
12/11/2018 2,690 -0.17 ▼ -6.32 2,690 2,690 2,510 860 2,313,400
11/11/2018 2,690 0.12 ▲ 4.46 2,570 2,690 2,690 20 53,800
09/11/2018 2,690 0.12 ▲ 4.46 2,570 2,690 2,690 20 53,800
08/11/2018 2,570 -0.19 ▼ -7.39 2,760 2,790 2,570 7,120 18,298,400
07/11/2018 2,760 0.00 ■■ 0.00 2,760 2,760 2,760 2,000 5,520,000
06/11/2018 2,760 0.07 ▲ 2.54 2,690 2,790 2,510 6,230 17,194,800
05/11/2018 2,700 0.11 ▲ 4.07 2,590 2,700 2,690 40 108,000
02/11/2018 2,590 0.03 ▲ 1.16 2,560 2,600 2,400 5,970 15,462,300
01/11/2018 2,560 -0.19 ▼ -7.42 2,750 2,750 2,560 32,810 83,993,600
31/10/2018 2,750 0.05 ▲ 1.82 2,700 2,800 2,520 10,910 30,002,500
30/10/2018 2,700 -0.20 ▼ -7.41 2,900 2,700 2,700 1,410 3,807,000
29/10/2018 2,900 0.10 ▲ 3.45 2,800 2,990 2,900 1,310 3,799,000
26/10/2018 2,800 0.05 ▲ 1.79 2,750 2,800 2,800 1,020 2,856,000
25/10/2018 2,750 -0.02 ▼ -0.73 2,770 2,750 2,590 5,350 14,712,500
24/10/2018 2,770 -0.10 ▼ -3.61 2,870 2,770 2,670 5,510 15,262,700
23/10/2018 2,870 0.09 ▲ 3.14 2,780 2,870 2,590 1,100 3,157,000
22/10/2018 2,780 -0.09 ▼ -3.24 2,870 2,850 2,670 4,310 11,981,800
19/10/2018 2,870 0.00 ■■ 0.00 2,870 2,870 2,870 510 1,463,700
18/10/2018 2,870 0.06 ▲ 2.09 2,810 2,870 2,870 600 1,722,000
17/10/2018 2,810 0.12 ▲ 4.27 2,690 2,810 2,810 510 1,433,100
16/10/2018 2,690 0.03 ▲ 1.12 2,660 2,690 2,600 4,720 12,696,800
15/10/2018 2,660 -0.03 ▼ -1.13 2,690 2,660 2,510 4,020 10,693,200
12/10/2018 2,690 -0.04 ▼ -1.49 2,730 2,690 2,600 10,000 26,900,000
11/10/2018 2,730 0.04 ▲ 1.47 2,690 2,730 2,510 560 1,528,800
10/10/2018 2,690 -0.04 ▼ -1.49 2,730 2,730 2,550 560 1,506,400
09/10/2018 2,730 0.06 ▲ 2.20 2,670 2,730 2,500 2,690 7,343,700
08/10/2018 2,670 0.02 ▲ 0.75 2,650 2,690 2,670 130 347,100
07/10/2018 2,650 -0.13 ▼ -4.91 2,780 2,700 2,650 1,550 4,107,500
05/10/2018 2,650 -0.13 ▼ -4.91 2,780 2,700 2,650 1,550 4,107,500
04/10/2018 2,780 -0.12 ▼ -4.32 2,780 2,800 2,600 6,350 17,653,000
03/10/2018 2,780 0.15 ▲ 5.40 2,630 2,780 2,600 9,100 25,298,000
02/10/2018 2,630 -0.15 ▼ -5.70 2,780 2,700 2,630 1,350 3,550,500
01/10/2018 2,780 -0.02 ▼ -0.72 2,800 2,780 2,640 7,210 20,043,800
28/09/2018 2,800 -0.10 ▼ -3.57 2,800 2,800 2,700 12,650 35,420,000
27/09/2018 2,800 -0.05 ▼ -1.79 2,850 2,850 2,800 7,140 19,992,000
26/09/2018 2,850 -0.02 ▼ -0.70 2,870 2,960 2,700 12,480 35,568,000
25/09/2018 2,870 -0.02 ▼ -0.70 2,890 2,890 2,700 5,210 14,952,700
24/09/2018 2,890 -0.01 ▼ -0.35 2,900 2,890 2,800 110 317,900
21/09/2018 2,900 0.03 ▲ 1.03 2,870 2,900 2,700 7,940 23,026,000
20/09/2018 2,870 0.18 ▲ 6.27 2,690 2,870 2,690 2,520 7,232,400
19/09/2018 2,690 0.00 ■■ 0.00 2,690 2,690 2,690 10,030 26,980,700
18/09/2018 2,690 0.04 ▲ 1.49 2,650 2,690 2,550 1,000 2,690,000
17/09/2018 2,650 -0.03 ▼ -1.13 2,680 2,680 2,590 2,440 6,466,000
14/09/2018 2,680 0.14 ▲ 5.22 2,540 2,690 2,650 200 536,000
13/09/2018 2,540 -0.16 ▼ -6.30 2,700 2,550 2,530 29,080 73,863,200
12/09/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 20 54,000
11/09/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 250 675,000
10/09/2018 2,700 -0.15 ▼ -5.56 2,700 2,700 2,550 1,060 2,862,000
07/09/2018 2,700 0.16 ▲ 5.93 2,700 2,860 2,530 7,120 19,224,000
06/09/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 150 405,000
05/09/2018 2,700 -0.01 ▼ -0.37 2,700 2,700 2,520 12,840 34,668,000
04/09/2018 2,700 -0.04 ▼ -1.48 2,740 2,740 2,700 6,760 18,252,000
31/08/2018 2,740 0.09 ▲ 3.28 2,650 2,740 2,580 1,460 4,000,400
30/08/2018 2,650 -0.17 ▼ -6.42 2,820 2,860 2,630 21,850 57,902,500
29/08/2018 2,820 0.00 ■■ 0.00 2,820 2,820 2,820 550 1,551,000
28/08/2018 2,820 -0.08 ▼ -2.84 2,900 2,820 2,810 1,010 2,848,200
27/08/2018 2,900 -0.02 ▼ -0.69 2,920 2,900 2,730 4,510 13,079,000
24/08/2018 2,920 0.17 ▲ 5.82 2,750 2,930 2,920 60 175,200
23/08/2018 2,750 0.05 ▲ 1.82 2,750 2,940 2,750 810 2,227,500
22/08/2018 2,750 -0.13 ▼ -4.73 2,880 2,860 2,750 11,850 32,587,500
21/08/2018 2,880 -0.11 ▼ -3.82 2,990 2,990 2,810 5,870 16,905,600
20/08/2018 2,990 0.19 ▲ 6.35 2,800 2,990 2,990 2,100 6,279,000
17/08/2018 2,800 -0.08 ▼ -2.86 2,880 2,810 2,800 3,690 10,332,000
16/08/2018 2,880 -0.18 ▼ -6.25 2,880 2,880 2,700 10,140 29,203,200
15/08/2018 2,880 0.00 ■■ 0.00 2,880 2,880 2,880 1,010 2,908,800
14/08/2018 2,880 0.08 ▲ 2.78 2,800 2,880 2,800 2,130 6,134,400
13/08/2018 2,800 -0.12 ▼ -4.29 2,920 2,820 2,720 17,250 48,300,000
10/08/2018 2,660 -0.16 ▼ -6.02 2,820 2,920 2,660 10 26,600
09/08/2018 2,820 -0.03 ▼ -1.06 2,850 2,840 2,670 5,380 15,171,600
08/08/2018 2,850 -0.11 ▼ -3.86 2,960 2,890 2,850 2,350 6,697,500
07/08/2018 2,960 0.06 ▲ 2.03 2,900 3,000 2,750 60 177,600
06/08/2018 2,900 -0.12 ▼ -4.14 2,900 2,900 2,780 1,910 5,539,000
03/08/2018 2,900 -0.08 ▼ -2.76 2,980 2,930 2,780 87,020 252,358,000
02/08/2018 2,980 -0.17 ▼ -5.70 3,150 3,000 2,930 17,200 51,256,000
01/08/2018 3,150 -0.23 ▼ -7.30 3,380 3,150 3,150 2,910 9,166,500
31/07/2018 3,380 -0.23 ▼ -6.80 3,380 3,380 3,150 29,550 99,879,000
30/07/2018 3,380 0.15 ▲ 4.44 3,230 3,380 3,380 810 2,737,800
28/07/2018 3,230 0.05 ▲ 1.55 3,180 3,230 2,960 660 2,131,800
27/07/2018 3,230 0.05 ▲ 1.55 3,180 3,230 2,960 660 2,131,800
26/07/2018 3,180 -0.06 ▼ -1.89 3,240 3,180 3,020 4,570 14,532,600
25/07/2018 3,240 0.04 ▲ 1.23 3,200 3,240 3,240 750 2,430,000
24/07/2018 3,200 0.20 ▲ 6.25 3,000 3,200 3,000 1,820 5,824,000
23/07/2018 3,000 -0.19 ▼ -6.33 3,190 3,380 3,000 370 1,110,000
20/07/2018 3,190 -0.05 ▼ -1.57 3,240 3,370 3,020 2,710 8,644,900
19/07/2018 3,240 -0.24 ▼ -7.41 3,480 3,240 3,240 30 97,200
18/07/2018 3,480 0.03 ▲ 0.86 3,450 3,480 3,480 520 1,809,600
17/07/2018 3,450 0.19 ▲ 5.51 3,260 3,450 3,440 610 2,104,500
16/07/2018 3,260 0.19 ▲ 5.83 3,070 3,260 2,880 2,350 7,661,000
13/07/2018 3,070 -0.20 ▼ -6.51 3,070 3,070 2,870 6,220 19,095,400
12/07/2018 3,070 -0.23 ▼ -7.49 3,300 3,300 3,070 2,240 6,876,800
11/07/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 510 1,683,000
10/07/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 2,020 6,666,000
09/07/2018 3,300 0.15 ▲ 4.55 3,150 3,300 3,300 310 1,023,000
07/07/2018 3,150 0.05 ▲ 1.59 3,100 3,150 2,910 1,520 4,788,000
06/07/2018 3,150 0.05 ▲ 1.59 3,100 3,150 2,910 1,520 4,788,000
05/07/2018 3,100 0.01 ▲ 0.32 3,090 3,100 3,100 510 1,581,000
04/07/2018 3,090 0.03 ▲ 0.97 3,060 3,090 3,090 1,510 4,665,900
03/07/2018 3,060 -0.22 ▼ -7.19 3,280 3,450 3,060 1,870 5,722,200
02/07/2018 3,280 0.04 ▲ 1.22 3,240 3,280 3,020 5,600 18,368,000
29/06/2018 3,240 0.08 ▲ 2.47 3,160 0 0 1,650 5,346,000
28/06/2018 3,160 -0.23 ▼ -7.28 3,390 3,170 3,160 10,260 32,421,600
27/06/2018 3,390 -0.01 ▼ -0.29 3,400 3,390 3,170 2,010 6,813,900
26/06/2018 3,400 0.12 ▲ 3.53 3,280 3,480 3,060 3,690 12,546,000
25/06/2018 3,280 0.21 ▲ 6.40 3,070 3,280 2,880 7,800 25,584,000
22/06/2018 3,070 0.20 ▲ 6.51 2,870 3,070 2,710 4,060 12,464,200
21/06/2018 2,870 -0.21 ▼ -7.32 3,080 3,000 2,870 14,590 41,873,300
20/06/2018 3,080 0.00 ■■ 0.00 3,080 3,080 3,070 4,200 12,936,000
19/06/2018 3,080 -0.04 ▼ -1.30 3,120 3,100 2,930 16,880 51,990,400
18/06/2018 3,120 0.03 ▲ 0.96 3,090 3,120 3,080 8,150 25,428,000
15/06/2018 3,090 0.08 ▲ 2.59 3,010 3,090 2,900 7,250 22,402,500
14/06/2018 3,010 -0.10 ▼ -3.32 3,110 3,110 3,000 3,800 11,438,000
13/06/2018 3,110 0.10 ▲ 3.22 3,010 3,140 3,050 1,720 5,349,200
12/06/2018 3,010 0.17 ▲ 5.65 3,010 3,180 3,010 1,660 4,996,600
11/06/2018 3,010 -0.09 ▼ -2.99 3,100 3,240 3,010 3,140 9,451,400
08/06/2018 3,100 -0.21 ▼ -6.77 3,310 3,300 3,080 8,640 26,784,000
07/06/2018 3,310 0.10 ▲ 3.02 3,210 3,360 3,220 3,400 11,254,000
06/06/2018 3,210 -0.24 ▼ -7.48 3,450 3,450 3,210 11,620 37,300,200
05/06/2018 3,450 -0.04 ▼ -1.16 3,490 3,450 3,260 3,480 12,006,000
04/06/2018 3,490 0.19 ▲ 5.44 3,300 3,490 3,070 5,580 19,474,200
03/06/2018 3,300 -0.24 ▼ -7.27 3,540 3,570 3,300 5,010 16,533,000
01/06/2018 3,300 -0.24 ▼ -7.27 3,540 3,570 3,300 5,010 16,533,000
31/05/2018 3,540 0.03 ▲ 0.85 3,510 3,540 3,500 5,810 20,567,400
30/05/2018 3,510 -0.01 ▼ -0.28 3,520 3,510 3,510 2,500 8,775,000
29/05/2018 3,520 0.22 ▲ 6.25 3,300 3,520 3,300 3,480 12,249,600
28/05/2018 3,300 -0.24 ▼ -7.27 3,540 3,400 3,300 13,180 43,494,000
25/05/2018 3,540 0.04 ▲ 1.13 3,500 3,540 3,260 520 1,840,800
24/05/2018 3,500 0.01 ▲ 0.29 3,490 3,500 3,500 1,000 3,500,000
23/05/2018 3,490 0.09 ▲ 2.58 3,400 3,490 3,400 6,300 21,987,000
22/05/2018 3,400 -0.19 ▼ -5.59 3,590 3,580 3,400 2,070 7,038,000
21/05/2018 3,590 -0.19 ▼ -5.29 3,590 3,590 3,400 1,660 5,959,400
20/05/2018 3,590 0.04 ▲ 1.11 3,550 3,590 3,400 2,470 8,867,300
18/05/2018 3,590 0.04 ▲ 1.11 3,550 3,590 3,400 2,470 8,867,300
17/05/2018 3,550 0.00 ■■ 0.00 3,550 3,550 3,550 10 35,500
16/05/2018 3,550 -0.04 ▼ -1.13 3,590 3,550 3,400 11,260 39,973,000
15/05/2018 3,590 -0.04 ▼ -1.11 3,590 3,590 3,550 41,810 150,097,900
14/05/2018 3,590 0.03 ▲ 0.84 3,560 3,590 3,550 14,200 50,978,000
11/05/2018 3,560 0.20 ▲ 5.62 3,360 3,560 3,130 17,020 60,591,200
10/05/2018 3,360 -0.24 ▼ -7.14 3,600 3,590 3,360 5,000 16,800,000
09/05/2018 3,600 0.17 ▲ 4.72 3,430 3,600 3,550 4,000 14,400,000
08/05/2018 3,430 -0.17 ▼ -4.96 3,600 3,600 3,410 107,950 370,268,500
07/05/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,590 5,220 18,792,000
05/05/2018 3,600 0.10 ▲ 2.78 3,500 3,600 3,600 9,020 32,472,000
04/05/2018 3,600 0.10 ▲ 2.78 3,500 3,600 3,600 9,020 32,472,000
03/05/2018 3,500 0.22 ▲ 6.29 3,280 3,500 3,200 29,370 102,795,000
02/05/2018 3,280 -0.01 ▼ -0.30 3,290 3,500 3,200 198,390 650,719,200
27/04/2018 3,290 -0.23 ▼ -6.99 3,520 3,290 3,290 2,000 6,580,000
26/04/2018 3,520 -0.01 ▼ -0.28 3,530 3,520 3,350 6,020 21,190,400
24/04/2018 3,530 0.08 ▲ 2.27 3,450 3,600 3,400 10,360 36,570,800
23/04/2018 3,450 -0.15 ▼ -4.35 3,600 3,600 3,410 17,600 60,720,000
20/04/2018 3,600 -0.04 ▼ -1.11 3,640 3,650 3,410 5,210 18,756,000
19/04/2018 3,640 -0.24 ▼ -6.59 3,640 3,640 3,400 9,110 33,160,400
18/04/2018 3,640 -0.01 ▼ -0.27 3,650 3,640 3,420 7,000 25,480,000
13/04/2018 3,250 -0.24 ▼ -7.38 3,490 3,370 3,250 18,700 60,775,000
12/04/2018 3,490 -0.16 ▼ -4.58 3,490 3,490 3,330 560 1,954,400
11/04/2018 3,490 -0.14 ▼ -4.01 3,490 3,490 3,350 9,680 33,783,200
10/04/2018 3,490 -0.01 ▼ -0.29 3,500 3,500 3,400 26,010 90,774,900
09/04/2018 3,500 -0.09 ▼ -2.57 3,590 3,590 3,500 19,300 67,550,000
07/04/2018 3,590 -0.04 ▼ -1.11 3,590 3,600 3,550 7,000 25,130,000
06/04/2018 3,590 -0.04 ▼ -1.11 3,590 3,600 3,550 7,000 25,130,000
05/04/2018 3,590 -0.01 ▼ -0.28 3,600 3,590 3,500 4,050 14,539,500
04/04/2018 3,600 -0.02 ▼ -0.56 3,600 3,600 3,350 9,200 33,120,000
03/04/2018 3,600 -3.60 ▼ -100.00 3,600 3,600 3,590 7,100 25,560,000
02/04/2018 3,600 0.01 ▲ 0.28 3,590 3,600 3,590 48,610 174,996,000
30/03/2018 3,590 -0.02 ▼ -0.56 3,610 3,800 3,400 20,250 72,697,500
29/03/2018 3,610 -0.01 ▼ -0.28 3,620 3,610 3,400 17,010 61,406,100
28/03/2018 3,620 -0.01 ▼ -0.28 3,630 3,820 3,600 17,320 62,698,400
27/03/2018 3,630 0.02 ▲ 0.55 3,610 3,630 3,610 26,980 97,937,400
26/03/2018 3,610 -0.09 ▼ -2.49 3,700 3,890 3,610 7,900 28,519,000
23/03/2018 3,700 -0.09 ▼ -2.43 3,700 3,700 3,610 1,010 3,737,000
22/03/2018 3,700 -0.19 ▼ -5.14 3,700 3,700 3,510 2,690 9,953,000
21/03/2018 3,700 -0.08 ▼ -2.16 3,700 3,700 3,680 6,800 25,160,000
20/03/2018 3,700 -0.08 ▼ -2.16 3,780 3,730 3,700 3,710 13,727,000
19/03/2018 3,780 -0.04 ▼ -1.06 3,820 3,780 3,750 4,500 17,010,000
18/03/2018 3,820 0.02 ▲ 0.52 3,800 3,820 3,790 2,300 8,786,000
16/03/2018 3,820 0.02 ▲ 0.52 3,800 3,820 3,790 2,300 8,786,000
15/03/2018 3,800 0.03 ▲ 0.79 3,770 3,970 3,580 3,220 12,236,000
14/03/2018 3,770 -0.01 ▼ -0.27 3,780 3,780 3,550 20,940 78,943,800
13/03/2018 3,780 0.18 ▲ 4.76 3,600 3,840 3,550 3,960 14,968,800
12/03/2018 3,600 -0.18 ▼ -5.00 3,780 3,800 3,600 1,050 3,780,000
09/03/2018 3,790 0.01 ▲ 0.26 3,780 3,800 3,600 12,700 48,133,000
08/03/2018 3,780 0.08 ▲ 2.12 3,700 3,800 3,500 36,480 137,894,400
07/03/2018 3,700 0.02 ▲ 0.54 3,700 3,720 3,600 12,900 47,730,000
06/03/2018 3,700 0.02 ▲ 0.54 3,680 3,700 3,500 1,280 4,736,000
05/03/2018 3,680 0.09 ▲ 2.45 3,590 3,680 3,500 20,950 77,096,000
02/03/2018 3,590 0.02 ▲ 0.56 3,570 3,780 3,590 710 2,548,900
01/03/2018 3,570 -0.21 ▼ -5.88 3,780 3,600 3,550 11,700 41,769,000
28/02/2018 3,780 0.12 ▲ 3.17 3,660 3,780 3,780 1,300 4,914,000
27/02/2018 3,660 -0.23 ▼ -6.28 3,890 3,800 3,660 10,500 38,430,000
26/02/2018 3,890 0.04 ▲ 1.03 3,850 3,990 3,600 5,200 20,228,000
23/02/2018 3,850 -0.03 ▼ -0.78 3,880 3,850 3,750 16,010 61,638,500
22/02/2018 3,880 -0.10 ▼ -2.58 3,980 3,980 3,720 14,020 54,397,600
21/02/2018 3,980 -0.02 ▼ -0.50 4,000 3,980 3,720 124,210 494,355,800
13/02/2018 4,000 0.20 ▲ 5.00 3,800 4,000 3,620 19,020 76,080,000
12/02/2018 3,800 0.18 ▲ 4.74 3,620 3,800 3,600 8,170 31,046,000
09/02/2018 3,620 -0.26 ▼ -7.18 3,880 3,630 3,620 3,830 13,864,600
08/02/2018 3,880 -0.02 ▼ -0.52 3,900 3,880 3,650 4,800 18,624,000
07/02/2018 3,900 0.30 ▲ 7.69 3,600 3,900 3,600 7,920 30,888,000
06/02/2018 3,750 0.15 ▲ 4.00 3,600 0 0 73,870 277,012,500
05/02/2018 3,600 -0.20 ▼ -5.56 3,800 3,630 3,600 17,120 61,632,000
02/02/2018 3,800 -0.10 ▼ -2.63 3,800 3,800 3,580 22,740 86,412,000
01/02/2018 3,800 0.10 ▲ 2.63 3,700 3,800 3,450 121,100 460,180,000
31/01/2018 3,700 -0.04 ▼ -1.08 3,740 3,800 3,700 28,470 105,339,000
30/01/2018 3,740 -0.24 ▼ -6.42 3,980 3,980 3,710 43,550 162,877,000
29/01/2018 3,980 0.06 ▲ 1.51 3,920 4,030 3,660 10,100 40,198,000
26/01/2018 3,920 0.04 ▲ 1.02 3,880 4,000 3,610 70,110 274,831,200
25/01/2018 3,880 -0.18 ▼ -4.64 3,860 4,000 3,700 165,630 642,644,400
24/01/2018 3,890 -0.17 ▼ -4.37 4,060 4,050 3,780 43,440 168,981,600
22/01/2018 4,050 -0.20 ▼ -4.94 4,060 4,050 3,780 51,760 209,628,000
19/01/2018 4,060 -0.02 ▼ -0.49 4,080 4,090 4,060 9,530 38,691,800
18/01/2018 4,080 0.10 ▲ 2.45 3,980 4,100 4,000 25,820 105,345,600
17/01/2018 3,980 0.13 ▲ 3.27 3,850 4,110 3,980 377,910 1,504,081,800
16/01/2018 3,850 -0.14 ▼ -3.64 3,990 3,980 3,850 34,460 132,671,000
15/01/2018 3,990 -0.01 ▼ -0.25 4,000 3,990 3,990 4,520 18,034,800
12/01/2018 4,000 0.15 ▲ 3.75 3,850 4,000 3,990 3,720 14,880,000
11/01/2018 3,850 -0.08 ▼ -2.08 3,930 4,000 3,800 25,610 98,598,500
10/01/2018 3,930 -0.03 ▼ -0.76 3,930 4,000 3,900 40,700 159,951,000
09/01/2018 3,930 -0.07 ▼ -1.78 4,000 3,980 3,930 24,010 94,359,300
08/01/2018 4,000 -0.06 ▼ -1.50 4,000 4,000 3,930 1,520 6,080,000
05/01/2018 4,000 -0.08 ▼ -2.00 4,000 4,000 3,920 106,560 426,240,000
04/01/2018 4,000 -0.05 ▼ -1.25 4,000 4,000 3,900 91,760 367,040,000
03/01/2018 4,000 -0.03 ▼ -0.75 4,030 4,000 3,900 98,750 395,000,000
02/01/2018 4,030 -0.22 ▼ -5.46 4,250 4,100 4,030 97,680 393,650,400
29/12/2017 4,250 0.05 ▲ 1.18 4,200 4,300 4,100 24,690 104,932,500
28/12/2017 4,200 -0.05 ▼ -1.19 4,250 4,200 4,000 39,070 164,094,000
27/12/2017 4,250 0.15 ▲ 3.53 4,100 4,380 4,100 182,830 777,027,500
26/12/2017 4,100 -0.20 ▼ -4.88 4,100 4,100 3,900 181,250 743,125,000
25/12/2017 4,100 -0.20 ▼ -4.88 4,300 4,500 4,000 18,260 74,866,000
22/12/2017 4,300 -0.09 ▼ -2.09 4,390 4,500 4,120 152,060 653,858,000
21/12/2017 4,390 0.09 ▲ 2.05 4,300 4,450 4,390 60,980 267,702,200
20/12/2017 4,300 0.10 ▲ 2.33 4,200 4,320 4,200 107,810 463,583,000
19/12/2017 4,300 0.03 ▲ 0.70 4,270 4,300 4,200 250 1,075,000
18/12/2017 4,470 -0.01 ▼ -0.22 4,480 4,470 4,260 5,020 22,439,400
15/12/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
14/12/2017 4,500 0.09 ▲ 2.00 4,500 4,590 4,500 7,000 31,500,000
13/12/2017 4,590 0.07 ▲ 1.53 4,520 4,590 4,500 22,000 100,980,000
12/12/2017 4,290 -0.08 ▼ -1.86 4,370 4,290 4,290 140 600,600
11/12/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 8,500 36,550,000
08/12/2017 4,260 0.01 ▲ 0.23 4,250 4,300 4,250 5,900 25,134,000
07/12/2017 4,100 0.26 ▲ 6.34 3,990 4,260 3,990 223,520 916,432,000
05/12/2017 4,000 -0.03 ▼ -0.74 4,000 4,030 3,910 186,990 747,960,000
04/12/2017 4,030 0.03 ▲ 0.75 4,000 4,030 4,000 114,940 463,208,200
01/12/2017 4,000 0.18 ▲ 4.71 3,890 4,000 3,890 145,110 580,440,000
30/11/2017 3,820 -0.17 ▼ -4.26 3,820 3,980 3,810 43,290 165,367,800
29/11/2017 3,990 0.09 ▲ 2.31 3,720 4,000 3,720 18,130 72,338,700
28/11/2017 3,900 0.05 ▲ 1.30 3,900 4,000 3,700 59,960 233,844,000
27/11/2017 3,850 -0.04 ▼ -1.03 3,900 3,900 3,750 45,420 174,867,000
24/11/2017 3,890 -0.10 ▼ -2.51 3,900 3,900 3,760 43,440 168,981,600
23/11/2017 3,990 -0.01 ▼ -0.25 4,000 4,000 3,720 24,260 96,797,400
22/11/2017 4,000 0.00 ■■ 0.00 4,090 4,090 4,000 30 120,000
21/11/2017 4,000 0.00 ■■ 0.00 4,000 4,000 3,790 17,420 69,680,000
20/11/2017 4,000 -0.09 ▼ -2.20 4,000 4,000 3,830 490 1,960,000
17/11/2017 4,090 -0.09 ▼ -2.15 3,920 4,090 3,920 700 2,863,000
16/11/2017 4,180 0.18 ▲ 4.50 4,180 4,180 4,180 700 2,926,000
15/11/2017 4,000 -0.05 ▼ -1.23 3,780 4,040 3,780 2,180 8,720,000
14/11/2017 4,050 -0.15 ▼ -3.57 3,950 4,050 3,910 14,860 60,183,000
13/11/2017 4,200 -0.02 ▼ -0.47 4,000 4,200 4,000 41,610 174,762,000
10/11/2017 4,220 0.03 ▲ 0.72 4,100 4,250 4,100 48,550 204,881,000
09/11/2017 4,190 0.09 ▲ 2.20 4,290 4,290 4,000 25,330 106,132,700
08/11/2017 4,100 0.10 ▲ 2.50 4,000 4,280 4,000 65,050 266,705,000
07/11/2017 4,000 0.00 ■■ 0.00 3,800 4,000 3,750 32,520 130,080,000
06/11/2017 4,000 0.00 ■■ 0.00 3,810 4,000 3,810 12,730 50,920,000
03/11/2017 4,000 0.00 ■■ 0.00 4,000 4,000 3,750 108,760 435,040,000
02/11/2017 4,000 0.00 ■■ 0.00 4,050 4,050 3,800 11,320 45,280,000
01/11/2017 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 14,410 57,640,000
31/10/2017 4,000 0.20 ▲ 5.26 3,790 4,000 3,790 34,660 138,640,000
30/10/2017 3,800 -0.14 ▼ -3.55 3,800 3,910 3,800 106,680 405,384,000
27/10/2017 3,940 -0.02 ▼ -0.51 3,960 3,960 3,730 48,070 189,395,800
26/10/2017 3,960 -0.03 ▼ -0.75 3,810 3,960 3,810 64,530 255,538,800
25/10/2017 3,990 0.00 ■■ 0.00 3,900 3,990 3,760 23,390 93,326,100
24/10/2017 3,990 0.00 ■■ 0.00 3,900 3,990 3,900 50 199,500
23/10/2017 3,990 -0.01 ▼ -0.25 4,000 4,000 3,910 19,320 77,086,800
20/10/2017 4,000 -0.05 ▼ -1.23 4,100 4,100 4,000 61,420 245,680,000
19/10/2017 4,050 -0.05 ▼ -1.22 4,160 4,160 4,000 7,330 29,686,500
18/10/2017 4,100 0.00 ■■ 0.00 4,000 4,300 3,960 131,360 538,576,000
17/10/2017 4,100 -0.08 ▼ -1.91 3,900 4,100 3,890 116,000 475,600,000
16/10/2017 4,180 -0.31 ▼ -6.90 4,490 4,490 4,180 61,170 255,690,600
13/10/2017 4,490 -0.01 ▼ -0.22 4,500 4,590 4,210 16,640 74,713,600
12/10/2017 4,500 0.06 ▲ 1.35 4,500 4,600 4,310 116,900 526,050,000
11/10/2017 4,440 0.14 ▲ 3.26 4,350 4,450 4,280 212,550 943,722,000
10/10/2017 4,300 0.19 ▲ 4.62 4,110 4,380 4,000 93,210 400,803,000
09/10/2017 4,110 0.26 ▲ 6.75 4,100 4,110 3,990 78,810 323,909,100
06/10/2017 3,850 0.25 ▲ 6.94 3,800 3,850 3,800 129,320 497,882,000
05/10/2017 3,600 -0.26 ▼ -6.74 3,660 4,000 3,600 193,520 696,672,000
04/10/2017 3,860 -0.29 ▼ -6.99 3,860 3,860 3,860 188,120 726,143,200
03/10/2017 4,150 -0.31 ▼ -6.95 4,150 4,150 4,150 153,380 636,527,000
02/10/2017 4,460 -0.33 ▼ -6.89 4,700 4,700 4,460 128,480 573,020,800
29/09/2017 4,790 0.18 ▲ 3.90 4,610 4,790 4,610 39,870 190,977,300
28/09/2017 4,610 0.22 ▲ 5.01 4,400 4,690 4,400 139,120 641,343,200
27/09/2017 4,390 0.13 ▲ 3.05 4,200 4,400 4,200 73,100 320,909,000
26/09/2017 4,260 0.01 ▲ 0.24 4,250 4,300 4,250 32,750 139,515,000
25/09/2017 4,250 0.07 ▲ 1.67 4,200 4,310 4,150 143,870 611,447,500
22/09/2017 4,180 0.18 ▲ 4.50 4,000 4,200 4,000 12,540 52,417,200
21/09/2017 4,000 -0.05 ▼ -1.23 4,050 4,100 3,950 229,150 916,600,000
20/09/2017 4,050 0.05 ▲ 1.25 4,180 4,180 3,910 15,100 61,155,000
19/09/2017 4,000 0.00 ■■ 0.00 4,000 4,050 3,900 66,220 264,880,000
18/09/2017 4,000 0.03 ▲ 0.76 3,900 4,020 3,900 76,120 304,480,000
15/09/2017 3,970 0.07 ▲ 1.79 3,800 4,000 3,800 32,100 127,437,000
14/09/2017 3,900 0.06 ▲ 1.56 3,850 4,020 3,700 180,960 705,744,000
13/09/2017 3,840 0.04 ▲ 1.05 3,830 3,840 3,800 30,050 115,392,000
12/09/2017 3,800 -0.04 ▼ -1.04 3,840 3,840 3,670 38,490 146,262,000
11/09/2017 3,840 -0.09 ▼ -2.29 3,930 3,930 3,670 45,860 176,102,400
08/09/2017 3,930 -0.01 ▼ -0.25 3,920 3,940 3,810 210,620 827,736,600
07/09/2017 3,940 -0.02 ▼ -0.51 3,950 3,960 3,900 161,640 636,861,600
06/09/2017 3,960 0.02 ▲ 0.51 4,000 4,000 3,800 218,640 865,814,400
05/09/2017 3,940 0.09 ▲ 2.34 3,840 3,960 3,840 110,860 436,788,400
01/09/2017 3,850 0.13 ▲ 3.49 3,800 3,850 3,700 254,520 979,902,000
31/08/2017 3,720 0.20 ▲ 5.68 3,520 3,720 3,520 308,100 1,146,132,000
30/08/2017 3,520 -0.01 ▼ -0.28 3,500 3,530 3,500 62,020 218,310,400
29/08/2017 3,530 0.03 ▲ 0.86 3,480 3,540 3,480 329,440 1,162,923,200
28/08/2017 3,500 0.10 ▲ 2.94 3,370 3,520 3,370 231,070 808,745,000
25/08/2017 3,400 -0.11 ▼ -3.13 3,500 3,540 3,400 108,320 368,288,000
24/08/2017 3,510 0.01 ▲ 0.29 3,450 3,550 3,350 128,610 451,421,100
23/08/2017 3,500 -0.07 ▼ -1.96 3,510 3,590 3,430 36,170 126,595,000
22/08/2017 3,570 -0.03 ▼ -0.83 3,600 3,600 3,500 230,770 823,848,900
21/08/2017 3,600 -0.02 ▼ -0.55 3,500 3,640 3,500 109,620 394,632,000
18/08/2017 3,620 0.02 ▲ 0.56 3,600 3,640 3,500 241,430 873,976,600
17/08/2017 3,600 -0.05 ▼ -1.37 3,650 3,660 3,500 184,690 664,884,000
16/08/2017 3,650 0.00 ■■ 0.00 3,690 3,690 3,630 50,690 185,018,500
15/08/2017 3,650 0.06 ▲ 1.67 3,600 3,690 3,500 436,460 1,593,079,000
14/08/2017 3,590 -0.01 ▼ -0.28 3,600 3,650 3,470 103,000 369,770,000
11/08/2017 3,600 0.03 ▲ 0.84 3,570 3,650 3,500 493,960 1,778,256,000
10/08/2017 3,570 0.02 ▲ 0.56 3,550 3,590 3,550 86,990 310,554,300
09/08/2017 3,550 0.00 ■■ 0.00 3,550 3,600 3,550 366,740 1,301,927,000
08/08/2017 3,550 0.00 ■■ 0.00 3,600 3,600 3,500 130,180 462,139,000
07/08/2017 3,550 0.14 ▲ 4.11 3,410 3,560 3,400 408,870 1,451,488,500
04/08/2017 3,410 -0.09 ▼ -2.57 3,520 3,520 3,410 229,170 781,469,700
03/08/2017 3,500 -0.10 ▼ -2.78 3,480 3,600 3,480 192,460 673,610,000
02/08/2017 3,600 -0.10 ▼ -2.70 3,700 3,700 3,500 289,750 1,043,100,000
01/08/2017 3,700 0.09 ▲ 2.49 3,730 3,730 3,590 485,760 1,797,312,000
31/07/2017 3,610 0.07 ▲ 1.98 3,540 3,610 3,500 732,750 2,645,227,500
28/07/2017 3,540 0.03 ▲ 0.85 3,500 3,570 3,500 304,350 1,077,399,000
27/07/2017 3,510 0.01 ▲ 0.29 3,570 3,600 3,480 787,900 2,765,529,000
26/07/2017 3,500 0.09 ▲ 2.64 3,460 3,530 3,440 497,570 1,741,495,000
25/07/2017 3,410 0.07 ▲ 2.10 3,330 3,460 3,320 354,820 1,209,936,200
24/07/2017 3,340 0.06 ▲ 1.83 3,210 3,460 3,210 514,940 1,719,899,600
21/07/2017 3,280 0.00 ■■ 0.00 3,230 3,280 3,230 154,850 507,908,000
20/07/2017 3,280 0.01 ▲ 0.31 3,230 3,280 3,200 289,540 949,691,200
19/07/2017 3,270 0.05 ▲ 1.55 3,190 3,320 3,190 296,470 969,456,900
18/07/2017 3,220 -0.07 ▼ -2.13 3,170 3,290 3,170 404,020 1,300,944,400
17/07/2017 3,290 -0.16 ▼ -4.64 3,450 3,450 3,260 328,220 1,079,843,800
14/07/2017 3,450 0.05 ▲ 1.47 3,320 3,470 3,300 453,660 1,565,127,000
13/07/2017 3,400 -0.06 ▼ -1.73 3,500 3,600 3,300 794,230 2,700,382,000
12/07/2017 3,460 0.22 ▲ 6.79 3,460 3,460 3,300 2,078,440 7,191,402,400
11/07/2017 3,240 0.11 ▲ 3.51 3,000 3,250 3,000 553,590 1,793,631,600
10/07/2017 3,130 -0.16 ▼ -4.86 3,090 3,260 3,090 623,620 1,951,930,600
07/07/2017 3,290 -0.15 ▼ -4.36 3,300 3,410 3,250 588,740 1,936,954,600
06/07/2017 3,440 -0.09 ▼ -2.55 3,530 3,600 3,290 299,810 1,031,346,400
05/07/2017 3,530 0.23 ▲ 6.97 3,500 3,530 3,340 822,480 2,903,354,400
04/07/2017 3,300 0.20 ▲ 6.45 3,140 3,310 3,100 1,158,610 3,823,413,000
03/07/2017 3,100 0.10 ▲ 3.33 3,090 3,200 2,950 571,290 1,770,999,000
30/06/2017 3,000 -0.09 ▼ -2.91 2,990 3,070 2,880 679,470 2,038,410,000
29/06/2017 3,090 -0.05 ▼ -1.59 3,140 3,140 3,020 93,170 287,895,300
28/06/2017 3,140 0.11 ▲ 3.63 3,020 3,160 3,020 366,750 1,151,595,000
27/06/2017 3,030 0.10 ▲ 3.41 2,930 3,100 2,930 431,850 1,308,505,500
26/06/2017 2,930 -0.06 ▼ -2.01 3,040 3,040 2,920 102,450 300,178,500
23/06/2017 2,990 -0.04 ▼ -1.32 3,030 3,060 2,900 56,600 169,234,000
22/06/2017 3,030 0.16 ▲ 5.57 2,870 3,030 2,830 328,720 996,021,600
21/06/2017 2,870 0.03 ▲ 1.06 2,850 2,900 2,820 84,280 241,883,600
20/06/2017 2,840 0.01 ▲ 0.35 2,820 2,870 2,820 103,190 293,059,600
19/06/2017 2,830 -0.01 ▼ -0.35 2,820 2,890 2,800 127,440 360,655,200
16/06/2017 2,840 -0.07 ▼ -2.41 2,910 2,910 2,800 143,060 406,290,400
15/06/2017 2,910 0.00 ■■ 0.00 2,910 2,930 2,880 37,970 110,492,700
14/06/2017 2,910 0.01 ▲ 0.34 2,870 2,950 2,820 85,150 247,786,500
13/06/2017 2,900 0.00 ■■ 0.00 2,900 2,950 2,870 67,690 196,301,000
12/06/2017 2,900 -0.08 ▼ -2.68 2,980 3,000 2,850 165,250 479,225,000
09/06/2017 2,980 0.00 ■■ 0.00 3,040 3,040 2,950 239,170 712,726,600
08/06/2017 2,980 0.05 ▲ 1.71 2,930 3,040 2,850 265,330 790,683,400
07/06/2017 2,930 -0.07 ▼ -2.33 2,960 3,050 2,900 444,370 1,302,004,100
06/06/2017 3,000 0.00 ■■ 0.00 3,040 3,040 2,950 189,060 567,180,000
05/06/2017 3,000 -0.03 ▼ -0.99 3,080 3,080 2,960 159,750 479,250,000
02/06/2017 3,030 0.03 ▲ 1.00 3,080 3,100 2,950 359,470 1,089,194,100
01/06/2017 3,000 -0.09 ▼ -2.91 3,030 3,090 2,990 560,510 1,681,530,000
31/05/2017 3,090 -0.01 ▼ -0.32 3,190 3,190 3,010 197,540 610,398,600
30/05/2017 3,100 -0.10 ▼ -3.12 3,200 3,290 3,050 593,970 1,841,307,000
29/05/2017 3,200 0.10 ▲ 3.23 3,100 3,290 2,950 382,220 1,223,104,000
26/05/2017 3,100 -0.16 ▼ -4.91 3,260 3,260 3,090 371,770 1,152,487,000
25/05/2017 3,260 0.03 ▲ 0.93 3,250 3,400 3,120 783,970 2,555,742,200
24/05/2017 3,230 0.15 ▲ 4.87 3,020 3,290 3,020 1,499,550 4,843,546,500
23/05/2017 3,080 0.20 ▲ 6.94 2,990 3,080 2,900 1,171,730 3,608,928,400
22/05/2017 2,880 0.18 ▲ 6.67 2,800 2,880 2,700 1,099,420 3,166,329,600
19/05/2017 2,700 0.03 ▲ 1.12 2,560 2,750 2,560 234,870 634,149,000
18/05/2017 2,670 -0.01 ▼ -0.37 2,680 2,720 2,650 537,990 1,436,433,300
17/05/2017 2,680 0.01 ▲ 0.37 2,740 2,740 2,640 67,990 182,213,200
16/05/2017 2,670 -0.07 ▼ -2.55 2,790 2,790 2,640 198,980 531,276,600
15/05/2017 2,740 0.10 ▲ 3.79 2,620 2,820 2,620 315,710 865,045,400
09/05/2017 2,620 0.14 ▲ 5.65 2,560 2,650 2,500 455,740 1,194,038,800
08/05/2017 2,480 0.00 ■■ 0.00 2,480 2,560 2,450 163,420 405,281,600
05/05/2017 2,480 -0.07 ▼ -2.75 2,500 2,550 2,470 265,340 658,043,200
04/05/2017 2,550 0.00 ■■ 0.00 2,450 2,580 2,450 11,180 28,509,000
03/05/2017 2,550 0.00 ■■ 0.00 2,500 2,600 2,450 59,860 152,643,000
28/04/2017 2,550 -0.05 ▼ -1.92 2,640 2,640 2,500 92,780 236,589,000
27/04/2017 2,600 0.03 ▲ 1.17 2,560 2,650 2,560 85,790 223,054,000
26/04/2017 2,570 0.03 ▲ 1.18 2,560 2,600 2,550 25,450 65,406,500
25/04/2017 2,540 0.07 ▲ 2.83 2,470 2,580 2,470 118,240 300,329,600
24/04/2017 2,470 0.06 ▲ 2.49 2,500 2,570 2,470 221,140 546,215,800
21/04/2017 2,410 -0.13 ▼ -5.12 2,510 2,520 2,410 245,120 590,739,200
20/04/2017 2,540 0.00 ■■ 0.00 2,540 2,550 2,520 69,820 177,342,800
19/04/2017 2,540 -0.01 ▼ -0.39 2,510 2,540 2,460 353,360 897,534,400
18/04/2017 2,550 0.04 ▲ 1.59 2,510 2,560 2,500 337,130 859,681,500
17/04/2017 2,510 -0.03 ▼ -1.18 2,500 2,590 2,500 202,900 509,279,000
14/04/2017 2,540 -0.16 ▼ -5.93 2,610 2,610 2,520 953,440 2,421,737,600
13/04/2017 2,700 -0.03 ▼ -1.10 2,730 2,750 2,700 76,430 206,361,000
12/04/2017 2,730 -0.05 ▼ -1.80 2,790 2,790 2,700 103,590 282,800,700
11/04/2017 2,780 0.05 ▲ 1.83 2,700 2,900 2,700 466,490 1,296,842,200
10/04/2017 2,730 0.03 ▲ 1.11 2,670 2,740 2,670 260,330 710,700,900
07/04/2017 2,700 0.00 ■■ 0.00 2,660 2,720 2,660 282,690 763,263,000
05/04/2017 2,700 -0.03 ▼ -1.10 2,650 2,750 2,650 244,770 660,879,000
04/04/2017 2,730 0.01 ▲ 0.37 2,710 2,750 2,650 165,220 451,050,600
03/04/2017 2,720 0.02 ▲ 0.74 2,650 2,750 2,630 50,090 136,244,800
31/03/2017 2,700 -0.06 ▼ -2.17 2,760 2,760 2,650 130,020 351,054,000
30/03/2017 2,760 0.13 ▲ 4.94 2,640 2,810 2,640 492,760 1,360,017,600
29/03/2017 2,630 0.05 ▲ 1.94 2,580 2,650 2,550 150,700 396,341,000
28/03/2017 2,580 -0.01 ▼ -0.39 2,570 2,630 2,570 191,650 494,457,000
27/03/2017 2,590 0.02 ▲ 0.78 2,570 2,680 2,570 118,100 305,879,000
24/03/2017 2,570 -0.01 ▼ -0.39 2,590 2,600 2,540 315,530 810,912,100
23/03/2017 2,580 -0.01 ▼ -0.39 2,650 2,650 2,570 38,550 99,459,000
22/03/2017 2,590 -0.08 ▼ -3.00 2,800 2,800 2,590 102,550 265,604,500
21/03/2017 2,670 -0.06 ▼ -2.20 2,750 2,750 2,600 177,430 473,738,100
20/03/2017 2,730 -0.07 ▼ -2.50 2,770 2,790 2,690 234,280 639,584,400
17/03/2017 2,800 -0.04 ▼ -1.41 2,850 2,850 2,760 174,690 489,132,000
16/03/2017 2,840 0.12 ▲ 4.41 2,840 2,900 2,790 560,800 1,592,672,000
15/03/2017 2,720 0.17 ▲ 6.67 2,560 2,720 2,560 829,930 2,257,409,600
14/03/2017 2,550 -0.03 ▼ -1.16 2,580 2,580 2,540 66,650 169,957,500
13/03/2017 2,580 0.04 ▲ 1.57 2,520 2,590 2,480 371,810 959,269,800
10/03/2017 2,540 -0.02 ▼ -0.78 2,570 2,580 2,500 154,260 391,820,400
09/03/2017 2,560 0.00 ■■ 0.00 2,570 2,580 2,540 107,040 274,022,400
08/03/2017 2,560 0.01 ▲ 0.39 2,580 2,580 2,540 13,440 34,406,400
07/03/2017 2,550 -0.04 ▼ -1.54 2,550 2,600 2,530 168,280 429,114,000
06/03/2017 2,590 0.01 ▲ 0.39 2,520 2,600 2,520 172,260 446,153,400
03/03/2017 2,580 -0.02 ▼ -0.77 2,600 2,600 2,530 56,950 146,931,000
02/03/2017 2,600 0.00 ■■ 0.00 2,600 2,610 2,530 375,950 977,470,000
01/03/2017 2,600 -0.02 ▼ -0.76 2,610 2,610 2,550 150,690 391,794,000
28/02/2017 2,620 0.03 ▲ 1.16 2,600 2,690 2,600 51,170 134,065,400
27/02/2017 2,590 0.07 ▲ 2.78 2,520 2,630 2,510 306,950 795,000,500
24/02/2017 2,520 -0.03 ▼ -1.18 2,550 2,580 2,520 284,350 716,562,000
23/02/2017 2,550 -0.02 ▼ -0.78 2,590 2,600 2,520 187,590 478,354,500
22/02/2017 2,570 -0.03 ▼ -1.15 2,610 2,610 2,550 165,310 424,846,700
21/02/2017 2,600 0.01 ▲ 0.39 2,600 2,630 2,590 261,610 680,186,000
20/02/2017 2,590 -0.06 ▼ -2.26 2,610 2,650 2,590 128,520 332,866,800
17/02/2017 2,650 -0.03 ▼ -1.12 2,680 2,680 2,600 178,770 473,740,500
16/02/2017 2,680 0.15 ▲ 5.93 2,530 2,700 2,510 489,650 1,312,262,000
15/02/2017 2,530 0.01 ▲ 0.40 2,500 2,600 2,500 226,820 573,854,600
14/02/2017 2,520 -0.07 ▼ -2.70 2,520 2,590 2,510 305,250 769,230,000
13/02/2017 2,590 -0.01 ▼ -0.38 2,600 2,620 2,510 262,900 680,911,000
10/02/2017 2,600 0.03 ▲ 1.17 2,690 2,690 2,600 99,710 259,246,000
09/02/2017 2,570 0.16 ▲ 6.64 2,470 2,570 2,390 606,930 1,559,810,100
08/02/2017 2,410 -0.04 ▼ -1.63 2,590 2,590 2,400 447,130 1,077,583,300
07/02/2017 2,450 -0.13 ▼ -5.04 2,580 2,600 2,430 430,040 1,053,598,000
06/02/2017 2,580 -0.08 ▼ -3.01 2,660 2,660 2,520 152,890 394,456,200
03/02/2017 2,660 -0.04 ▼ -1.48 2,700 2,700 2,540 293,040 779,486,400
02/02/2017 2,700 -0.01 ▼ -0.37 2,780 2,780 2,650 47,920 129,384,000
25/01/2017 2,710 0.13 ▲ 5.04 2,550 2,720 2,550 289,100 783,461,000
24/01/2017 2,580 0.12 ▲ 4.88 2,470 2,580 2,460 195,830 505,241,400
23/01/2017 2,460 0.08 ▲ 3.36 2,410 2,500 2,400 60,870 149,740,200
20/01/2017 2,380 -0.11 ▼ -4.42 2,490 2,540 2,380 212,560 505,892,800
19/01/2017 2,490 0.00 ■■ 0.00 2,530 2,530 2,400 59,590 148,379,100
18/01/2017 2,490 -0.05 ▼ -1.97 2,540 2,560 2,490 152,670 380,148,300
17/01/2017 2,540 0.01 ▲ 0.40 2,590 2,590 2,500 78,940 200,507,600
16/01/2017 2,530 0.02 ▲ 0.80 2,640 2,640 2,490 105,360 266,560,800
13/01/2017 2,510 -0.14 ▼ -5.28 2,650 2,690 2,500 241,080 605,110,800
12/01/2017 2,650 -0.09 ▼ -3.28 2,700 2,740 2,630 343,950 911,467,500
11/01/2017 2,740 -0.04 ▼ -1.44 2,720 2,790 2,720 288,010 789,147,400
10/01/2017 2,780 0.00 ■■ 0.00 2,780 2,780 2,720 95,820 266,379,600
09/01/2017 2,780 0.00 ■■ 0.00 2,850 2,850 2,740 86,800 241,304,000
06/01/2017 2,780 0.04 ▲ 1.46 2,660 2,820 2,660 205,320 570,789,600
05/01/2017 2,740 -0.06 ▼ -2.14 2,680 2,820 2,680 231,530 634,392,200
04/01/2017 2,800 0.02 ▲ 0.72 2,720 2,900 2,720 172,750 483,700,000
03/01/2017 2,780 0.18 ▲ 6.92 2,600 2,780 2,600 722,170 2,007,632,600
30/12/2016 2,600 0.00 ■■ 0.00 2,620 2,630 2,570 217,940 566,644,000
29/12/2016 2,600 0.10 ▲ 4.00 2,530 2,600 2,500 461,350 1,199,510,000
28/12/2016 2,500 0.00 ■■ 0.00 2,500 2,540 2,490 122,960 307,400,000
27/12/2016 2,500 0.06 ▲ 2.46 2,450 2,520 2,440 236,200 590,500,000
26/12/2016 2,440 0.03 ▲ 1.24 2,450 2,450 2,410 79,630 194,297,200
23/12/2016 2,410 0.02 ▲ 0.84 2,400 2,470 2,400 330,230 795,854,300
22/12/2016 2,390 0.00 ■■ 0.00 2,350 2,440 2,350 147,990 353,696,100
21/12/2016 2,390 0.00 ■■ 0.00 2,360 2,390 2,350 66,710 159,436,900
20/12/2016 2,390 0.03 ▲ 1.27 2,380 2,390 2,360 110,510 264,118,900
19/12/2016 2,360 -0.03 ▼ -1.26 2,390 2,400 2,350 66,290 156,444,400
16/12/2016 2,390 0.01 ▲ 0.42 2,480 2,480 2,310 57,910 138,404,900
15/12/2016 2,380 0.04 ▲ 1.71 2,370 2,390 2,300 164,050 390,439,000
14/12/2016 2,340 0.00 ■■ 0.00 2,370 2,370 2,310 144,980 339,253,200
13/12/2016 2,340 -0.06 ▼ -2.50 2,380 2,400 2,300 330,240 772,761,600
12/12/2016 2,400 -0.02 ▼ -0.83 2,420 2,430 2,350 130,580 313,392,000
09/12/2016 2,420 0.02 ▲ 0.83 2,440 2,440 2,380 30,190 73,059,800
08/12/2016 2,400 -0.03 ▼ -1.23 2,450 2,450 2,400 138,760 333,024,000
07/12/2016 2,430 0.04 ▲ 1.67 2,350 2,450 2,350 113,800 276,534,000
06/12/2016 2,390 -0.06 ▼ -2.45 2,450 2,450 2,390 251,840 601,897,600
05/12/2016 2,450 -0.02 ▼ -0.81 2,460 2,470 2,430 87,800 215,110,000
02/12/2016 2,470 0.02 ▲ 0.82 2,450 2,480 2,450 59,080 145,927,600
01/12/2016 2,450 -0.01 ▼ -0.41 2,490 2,540 2,420 225,980 553,651,000
30/11/2016 2,460 0.04 ▲ 1.65 2,400 2,470 2,400 228,450 561,987,000
29/11/2016 2,420 -0.05 ▼ -2.02 2,430 2,460 2,360 174,250 421,685,000
28/11/2016 2,470 -0.01 ▼ -0.40 2,480 2,480 2,400 213,560 527,493,200
25/11/2016 2,480 0.00 ■■ 0.00 2,430 2,490 2,420 106,770 264,789,600
24/11/2016 2,480 0.00 ■■ 0.00 2,480 2,480 2,460 242,870 602,317,600
23/11/2016 2,480 0.00 ■■ 0.00 2,480 2,490 2,420 266,660 661,316,800
22/11/2016 2,480 0.08 ▲ 3.33 2,400 2,500 2,400 347,960 862,940,800
21/11/2016 2,400 -0.07 ▼ -2.83 2,330 2,470 2,330 993,220 2,383,728,000
18/11/2016 2,470 -0.02 ▼ -0.80 2,450 2,490 2,430 117,190 289,459,300
17/11/2016 2,490 -0.01 ▼ -0.40 2,490 2,500 2,450 54,480 135,655,200
16/11/2016 2,500 0.02 ▲ 0.81 2,500 2,500 2,450 87,470 218,675,000
15/11/2016 2,480 0.01 ▲ 0.40 2,470 2,490 2,450 137,970 342,165,600
14/11/2016 2,470 0.02 ▲ 0.82 2,370 2,490 2,370 486,100 1,200,667,000
11/11/2016 2,450 -0.01 ▼ -0.41 2,460 2,500 2,430 251,200 615,440,000
10/11/2016 2,460 -0.03 ▼ -1.20 2,480 2,500 2,430 278,440 684,962,400
09/11/2016 2,490 0.03 ▲ 1.22 2,400 2,490 2,300 598,410 1,490,040,900
08/11/2016 2,460 -0.06 ▼ -2.38 2,520 2,520 2,440 1,134,600 2,791,116,000
07/11/2016 2,520 0.00 ■■ 0.00 2,580 2,580 2,500 533,540 1,344,520,800
04/11/2016 2,520 0.02 ▲ 0.80 2,580 2,600 2,500 672,660 1,695,103,200
03/11/2016 2,500 0.10 ▲ 4.17 2,560 2,560 2,500 2,405,270 6,013,175,000
02/11/2016 2,400 0.13 ▲ 5.73 2,210 2,400 2,210 386,070 926,568,000
01/11/2016 2,270 -0.02 ▼ -0.87 2,220 2,290 2,200 20,920 47,488,400
31/10/2016 2,290 -0.02 ▼ -0.87 2,310 2,310 2,170 163,690 374,850,100
28/10/2016 2,310 0.15 ▲ 6.94 2,160 2,310 2,160 506,320 1,169,599,200
27/10/2016 2,160 0.00 ■■ 0.00 2,120 2,190 2,060 125,410 270,885,600
26/10/2016 2,160 -0.16 ▼ -6.90 2,400 2,400 2,160 887,690 1,917,410,400
25/10/2016 2,320 -0.12 ▼ -4.92 2,370 2,400 2,320 97,470 226,130,400
24/10/2016 2,440 -0.01 ▼ -0.41 2,450 2,450 2,360 240,500 586,820,000
21/10/2016 2,450 0.06 ▲ 2.51 2,390 2,470 2,390 492,050 1,205,522,500
20/10/2016 2,390 0.00 ■■ 0.00 2,390 2,450 2,360 325,890 778,877,100
19/10/2016 2,390 0.09 ▲ 3.91 2,310 2,450 2,300 725,590 1,734,160,100
18/10/2016 2,300 -0.03 ▼ -1.29 2,320 2,330 2,300 413,000 949,900,000
17/10/2016 2,330 0.00 ■■ 0.00 2,310 2,330 2,300 286,050 666,496,500
14/10/2016 2,330 0.00 ■■ 0.00 2,340 2,340 2,300 279,900 652,167,000
13/10/2016 2,330 0.03 ▲ 1.30 2,350 2,350 2,300 203,170 473,386,100
12/10/2016 2,300 0.05 ▲ 2.22 2,250 2,340 2,210 421,190 968,737,000
11/10/2016 2,250 0.00 ■■ 0.00 2,250 2,290 2,250 232,190 522,427,500
10/10/2016 2,250 -0.05 ▼ -2.17 2,290 2,300 2,250 581,920 1,309,320,000
07/10/2016 2,300 -0.02 ▼ -0.86 2,300 2,310 2,200 406,080 933,984,000
06/10/2016 2,320 0.07 ▲ 3.11 2,200 2,320 2,200 280,280 650,249,600
05/10/2016 2,250 0.04 ▲ 1.81 2,220 2,280 2,200 201,780 454,005,000
04/10/2016 2,210 -0.09 ▼ -3.91 2,300 2,300 2,210 125,500 277,355,000
03/10/2016 2,300 0.03 ▲ 1.32 2,270 2,320 2,150 435,150 1,000,845,000
30/09/2016 2,270 0.02 ▲ 0.89 2,250 2,300 2,150 146,920 333,508,400
29/09/2016 2,250 0.02 ▲ 0.90 2,200 2,250 2,200 109,030 245,317,500
28/09/2016 2,230 -0.01 ▼ -0.45 2,240 2,260 2,140 311,890 695,514,700
27/09/2016 2,240 0.14 ▲ 6.67 2,000 2,240 2,000 311,880 698,611,200
26/09/2016 2,100 -0.09 ▼ -4.11 2,190 2,220 2,100 134,970 283,437,000
23/09/2016 2,190 0.14 ▲ 6.83 2,040 2,190 2,040 696,890 1,526,189,100
22/09/2016 2,050 0.09 ▲ 4.59 1,990 2,050 1,900 232,170 475,948,500
21/09/2016 1,960 -0.04 ▼ -2.00 2,000 2,000 1,940 143,140 280,554,400
20/09/2016 2,000 -0.04 ▼ -1.96 2,080 2,080 1,990 76,710 153,420,000
19/09/2016 2,040 0.07 ▲ 3.55 1,940 2,090 1,940 86,050 175,542,000
16/09/2016 1,970 0.11 ▲ 5.91 1,850 1,990 1,800 448,490 883,525,300
15/09/2016 1,860 -0.14 ▼ -7.00 2,000 2,000 1,860 353,810 658,086,600
14/09/2016 2,000 -0.08 ▼ -3.85 2,080 2,080 2,000 426,880 853,760,000
13/09/2016 2,080 -0.02 ▼ -0.95 2,100 2,150 2,080 312,730 650,478,400
12/09/2016 2,100 -0.10 ▼ -4.55 2,200 2,200 2,100 298,500 626,850,000
09/09/2016 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 161,010 354,222,000
08/09/2016 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 814,210 1,791,262,000
07/09/2016 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 71,010 156,222,000
06/09/2016 2,200 0.00 ■■ 0.00 2,100 2,300 2,100 536,150 1,179,530,000
05/09/2016 2,200 -0.10 ▼ -4.35 2,200 2,300 2,200 1,531,420 3,369,124,000
01/09/2016 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 1,158,790 2,665,217,000
31/08/2016 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 458,440 1,100,256,000
30/08/2016 2,500 0.00 ■■ 0.00 2,600 2,600 2,400 454,010 1,135,025,000
29/08/2016 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 1,517,910 3,794,775,000
26/08/2016 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 962,030 2,308,872,000
25/08/2016 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 392,860 903,578,000
24/08/2016 2,300 0.10 ▲ 4.55 2,200 2,300 2,200 387,760 891,848,000
23/08/2016 2,200 -0.10 ▼ -4.35 2,400 2,400 2,200 1,687,450 3,712,390,000
22/08/2016 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 263,870 606,901,000
19/08/2016 2,200 0.10 ▲ 4.76 2,100 2,200 2,100 618,570 1,360,854,000
18/08/2016 2,100 -0.10 ▼ -4.55 2,200 2,200 2,100 425,140 892,794,000
17/08/2016 2,200 0.10 ▲ 4.76 2,200 2,200 2,000 468,800 1,031,360,000
16/08/2016 2,100 -0.10 ▼ -4.55 2,100 2,200 2,100 401,030 842,163,000
15/08/2016 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 1,257,350 2,766,170,000
12/08/2016 2,200 -0.10 ▼ -4.35 2,300 2,300 2,200 531,140 1,168,508,000
11/08/2016 2,300 0.10 ▲ 4.55 2,100 2,300 2,100 470,800 1,082,840,000
10/08/2016 2,200 0.10 ▲ 4.76 2,200 2,200 2,100 238,610 524,942,000
09/08/2016 2,100 -0.10 ▼ -4.55 2,100 2,200 2,100 263,420 553,182,000
08/08/2016 2,200 0.10 ▲ 4.76 2,200 2,200 2,100 130,680 287,496,000
05/08/2016 2,100 -0.10 ▼ -4.55 2,100 2,200 2,100 271,270 569,667,000
04/08/2016 2,200 0.00 ■■ 0.00 2,100 2,200 2,100 277,490 610,478,000
03/08/2016 2,200 0.00 ■■ 0.00 2,100 2,200 2,100 459,770 1,011,494,000
02/08/2016 2,200 0.00 ■■ 0.00 2,100 2,200 2,100 846,560 1,862,432,000
01/08/2016 2,200 -0.10 ▼ -4.35 2,200 2,300 2,200 853,370 1,877,414,000
29/07/2016 2,300 0.10 ▲ 4.55 2,200 2,300 2,100 335,440 771,512,000
28/07/2016 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 409,220 900,284,000
27/07/2016 2,200 0.10 ▲ 4.76 2,100 2,200 2,000 145,900 320,980,000
26/07/2016 2,100 0.00 ■■ 0.00 2,000 2,200 2,000 394,880 829,248,000
25/07/2016 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 250,590 526,239,000
22/07/2016 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 396,720 833,112,000
21/07/2016 2,100 0.00 ■■ 0.00 2,200 2,200 2,000 439,970 923,937,000
20/07/2016 2,100 -0.10 ▼ -4.55 2,200 2,300 2,100 390,310 819,651,000
19/07/2016 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 471,460 1,037,212,000
18/07/2016 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 378,130 831,886,000
15/07/2016 2,200 -0.10 ▼ -4.35 2,200 2,300 2,200 759,290 1,670,438,000
14/07/2016 2,300 0.00 ■■ 0.00 2,200 2,400 2,200 696,520 1,601,996,000
13/07/2016 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 453,170 1,042,291,000
12/07/2016 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 213,660 491,418,000
11/07/2016 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 485,700 1,117,110,000
08/07/2016 2,400 0.10 ▲ 4.35 2,400 2,400 2,300 695,440 1,669,056,000
07/07/2016 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 501,020 1,152,346,000
06/07/2016 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 1,066,440 2,452,812,000
05/07/2016 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 617,430 1,481,832,000
04/07/2016 2,500 0.10 ▲ 4.17 2,500 2,500 2,400 875,930 2,189,825,000
01/07/2016 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 156,670 376,008,000
30/06/2016 2,300 0.10 ▲ 4.55 2,300 2,300 2,200 290,910 669,093,000
29/06/2016 2,200 -0.10 ▼ -4.35 2,300 2,400 2,200 1,054,450 2,319,790,000
28/06/2016 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 995,800 2,290,340,000
27/06/2016 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 493,490 1,184,376,000
24/06/2016 2,500 0.00 ■■ 0.00 2,600 2,600 2,400 1,733,050 4,332,625,000
23/06/2016 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 256,960 642,400,000
22/06/2016 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 551,900 1,379,750,000
21/06/2016 2,500 -0.10 ▼ -3.85 2,600 2,700 2,500 834,450 2,086,125,000
20/06/2016 2,600 0.00 ■■ 0.00 2,700 2,700 2,500 1,047,800 2,724,280,000
17/06/2016 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 1,253,810 3,259,906,000
16/06/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 602,350 1,626,345,000
15/06/2016 2,700 0.00 ■■ 0.00 2,800 2,800 2,600 869,040 2,346,408,000
14/06/2016 2,700 0.10 ▲ 3.85 2,600 2,700 2,500 1,678,490 4,531,923,000
13/06/2016 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 1,312,270 3,411,902,000
10/06/2016 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 1,375,270 3,713,229,000
09/06/2016 2,800 -0.10 ▼ -3.45 2,800 3,000 2,700 1,098,420 3,075,576,000
08/06/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 1,610,790 4,671,291,000
07/06/2016 2,900 0.10 ▲ 3.57 2,900 2,900 2,700 2,021,730 5,863,017,000
06/06/2016 2,800 -0.10 ▼ -3.45 3,000 3,100 2,700 5,352,760 14,987,728,000
03/06/2016 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 299,510 868,579,000
02/06/2016 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 139,200 389,760,000
01/06/2016 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 1,501,580 4,054,266,000
31/05/2016 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 2,346,440 6,100,744,000
30/05/2016 2,500 0.10 ▲ 4.17 2,500 2,500 2,400 2,535,090 6,337,725,000
27/05/2016 2,400 0.00 ■■ 0.00 2,500 2,500 2,400 4,783,120 11,479,488,000
26/05/2016 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 257,360 617,664,000
25/05/2016 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 155,170 356,891,000
24/05/2016 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 615,940 1,355,068,000
23/05/2016 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 915,360 1,922,256,000
20/05/2016 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 892,050 1,784,100,000
19/05/2016 1,900 -0.10 ▼ -5.00 2,000 2,100 1,900 559,880 1,063,772,000
18/05/2016 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 357,680 715,360,000
17/05/2016 2,100 0.10 ▲ 5.00 2,000 2,100 1,900 552,130 1,159,473,000
16/05/2016 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 221,240 442,480,000
13/05/2016 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 610,640 1,221,280,000
12/05/2016 2,000 0.10 ▲ 5.26 2,000 2,000 1,900 937,900 1,875,800,000
11/05/2016 1,900 0.10 ▲ 5.56 1,800 1,900 1,700 1,356,050 2,576,495,000
10/05/2016 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 482,540 868,572,000
09/05/2016 1,800 0.00 ■■ 0.00 1,900 1,900 1,700 81,510 146,718,000
06/05/2016 1,800 -0.10 ▼ -5.26 1,800 1,900 1,800 116,720 210,096,000
05/05/2016 1,900 0.10 ▲ 5.56 1,800 1,900 1,800 90,170 171,323,000
04/05/2016 1,800 -0.10 ▼ -5.26 1,900 1,900 1,800 602,220 1,083,996,000
29/04/2016 1,900 0.00 ■■ 0.00 1,800 2,000 1,800 345,650 656,735,000
28/04/2016 1,900 -0.10 ▼ -5.00 2,000 2,000 1,900 228,560 434,264,000
27/04/2016 2,000 0.10 ▲ 5.26 2,000 2,000 1,900 794,490 1,588,980,000
26/04/2016 1,900 0.10 ▲ 5.56 1,900 1,900 1,800 342,600 650,940,000
25/04/2016 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 258,690 465,642,000
22/04/2016 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 214,270 385,686,000
21/04/2016 1,800 0.00 ■■ 0.00 1,900 1,900 1,800 61,400 110,520,000
20/04/2016 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 168,570 303,426,000
19/04/2016 1,800 -0.10 ▼ -5.26 1,900 1,900 1,800 34,190 61,542,000
15/04/2016 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 228,150 433,485,000
14/04/2016 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 133,030 252,757,000
13/04/2016 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 86,690 164,711,000
12/04/2016 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 462,020 877,838,000
11/04/2016 1,900 -0.10 ▼ -5.00 2,000 2,100 1,900 471,960 896,724,000
08/04/2016 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 288,590 577,180,000
07/04/2016 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 569,700 1,139,400,000
06/04/2016 2,100 0.10 ▲ 5.00 2,000 2,100 1,900 443,680 931,728,000
05/04/2016 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 623,680 1,247,360,000
04/04/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 220,730 441,460,000
01/04/2016 2,000 -0.10 ▼ -4.76 2,100 2,100 2,000 405,060 810,120,000
31/03/2016 2,100 0.10 ▲ 5.00 2,000 2,100 2,000 1,539,810 3,233,601,000
30/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 596,260 1,192,520,000
29/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 146,000 292,000,000
28/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 142,720 285,440,000
25/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 560,640 1,121,280,000
24/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 175,160 350,320,000
23/03/2016 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 300,930 601,860,000
22/03/2016 2,100 0.10 ▲ 5.00 2,000 2,100 1,900 287,710 604,191,000
21/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 283,580 567,160,000
18/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 616,090 1,232,180,000
17/03/2016 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 438,500 877,000,000
16/03/2016 1,900 -0.10 ▼ -5.00 2,000 2,000 1,900 110,180 209,342,000
15/03/2016 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 469,230 938,460,000
14/03/2016 2,100 0.10 ▲ 5.00 2,100 2,100 1,900 494,090 1,037,589,000
11/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 247,670 495,340,000
10/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 203,280 406,560,000
09/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 304,820 609,640,000
08/03/2016 2,000 -0.10 ▼ -4.76 2,100 2,100 2,000 644,430 1,288,860,000
07/03/2016 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 706,800 1,484,280,000
04/03/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 234,130 491,673,000
03/03/2016 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 911,980 1,915,158,000
02/03/2016 2,100 0.00 ■■ 0.00 2,200 2,200 2,100 1,124,970 2,362,437,000
01/03/2016 2,100 0.10 ▲ 5.00 2,100 2,100 2,000 986,410 2,071,461,000
29/02/2016 2,000 0.10 ▲ 5.26 2,000 2,000 1,900 1,303,380 2,606,760,000
26/02/2016 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 482,120 916,028,000
25/02/2016 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 387,990 737,181,000
24/02/2016 1,900 -0.10 ▼ -5.00 1,900 2,000 1,900 467,340 887,946,000
23/02/2016 2,000 0.00 ■■ 0.00 2,100 2,100 1,900 991,720 1,983,440,000
22/02/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 252,260 504,520,000
19/02/2016 2,000 0.00 ■■ 0.00 2,100 2,100 1,900 547,830 1,095,660,000
18/02/2016 2,000 0.10 ▲ 5.26 1,900 2,000 1,800 1,123,740 2,247,480,000
17/02/2016 1,900 -0.10 ▼ -5.00 2,000 2,000 1,900 685,800 1,303,020,000
16/02/2016 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 1,016,410 2,032,820,000
15/02/2016 1,900 -0.10 ▼ -5.00 1,900 2,000 1,900 628,280 1,193,732,000
05/02/2016 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 500,900 1,001,800,000
04/02/2016 2,100 0.10 ▲ 5.00 2,100 2,100 2,000 377,660 793,086,000
03/02/2016 2,000 0.10 ▲ 5.26 1,900 2,000 1,800 1,487,080 2,974,160,000
02/02/2016 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 2,460,540 4,675,026,000
01/02/2016 1,800 0.10 ▲ 5.88 1,800 1,800 1,800 88,850 159,930,000
29/01/2016 1,700 0.10 ▲ 6.25 1,700 1,700 1,700 215,710 366,707,000
28/01/2016 1,600 0.10 ▲ 6.67 1,600 1,600 1,600 32,370 51,792,000
27/01/2016 1,500 0.10 ▲ 7.14 1,500 1,500 1,500 187,240 280,860,000
26/01/2016 1,400 0.00 ■■ 0.00 1,300 1,500 1,300 68,450 95,830,000
25/01/2016 1,400 0.10 ▲ 7.69 1,400 1,400 1,300 223,750 313,250,000
22/01/2016 1,300 -0.10 ▼ -7.14 1,400 1,500 1,300 144,710 188,123,000
21/01/2016 1,400 0.00 ■■ 0.00 1,400 1,500 1,300 125,160 175,224,000
20/01/2016 1,400 -0.10 ▼ -6.67 1,500 1,500 1,400 261,670 366,338,000
19/01/2016 1,500 0.00 ■■ 0.00 1,500 1,600 1,400 55,350 83,025,000
18/01/2016 1,500 -0.10 ▼ -6.25 1,500 1,600 1,500 178,670 268,005,000
15/01/2016 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 90,700 145,120,000
14/01/2016 1,600 0.10 ▲ 6.67 1,600 1,600 1,500 73,000 116,800,000
13/01/2016 1,500 -0.10 ▼ -6.25 1,600 1,700 1,500 226,240 339,360,000
12/01/2016 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 75,120 120,192,000
11/01/2016 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 124,570 199,312,000
08/01/2016 1,600 -0.10 ▼ -5.88 1,600 1,700 1,600 194,140 310,624,000
07/01/2016 1,700 0.00 ■■ 0.00 1,600 1,700 1,600 314,210 534,157,000
06/01/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 42,590 72,403,000
05/01/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 248,090 421,753,000
04/01/2016 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 65,500 111,350,000
31/12/2015 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 151,100 256,870,000
30/12/2015 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 28,830 49,011,000
29/12/2015 1,700 0.00 ■■ 0.00 1,600 1,700 1,600 47,290 80,393,000
28/12/2015 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 265,280 450,976,000
25/12/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 116,580 198,186,000
24/12/2015 1,700 0.00 ■■ 0.00 1,800 1,800 1,700 41,610 70,737,000
23/12/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 79,210 134,657,000
22/12/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 316,990 538,883,000
21/12/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 223,220 379,474,000
18/12/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 253,870 431,579,000
17/12/2015 1,700 -0.10 ▼ -5.56 1,800 1,800 1,700 62,180 105,706,000
16/12/2015 1,800 0.10 ▲ 5.88 1,700 1,800 1,600 48,950 88,110,000
15/12/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 130,160 221,272,000
14/12/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 165,970 282,149,000
11/12/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 145,070 246,619,000
10/12/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 179,990 305,983,000
09/12/2015 1,700 -0.10 ▼ -5.56 1,700 1,800 1,700 50,380 85,646,000
08/12/2015 1,800 0.10 ▲ 5.88 1,600 1,800 1,600 148,950 268,110,000
07/12/2015 1,700 -0.10 ▼ -5.56 1,800 1,800 1,700 113,900 193,630,000
04/12/2015 1,800 0.10 ▲ 5.88 1,700 1,800 1,600 247,710 445,878,000
03/12/2015 1,700 -0.10 ▼ -5.56 1,800 1,800 1,700 89,300 151,810,000
02/12/2015 1,800 0.10 ▲ 5.88 1,700 1,800 1,700 130,870 235,566,000
01/12/2015 1,700 0.00 ■■ 0.00 1,800 1,800 1,600 550,990 936,683,000
30/11/2015 1,700 -0.10 ▼ -5.56 1,800 1,800 1,700 193,850 329,545,000
27/11/2015 1,800 -0.10 ▼ -5.26 2,000 2,000 1,800 799,410 1,438,938,000
26/11/2015 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 120,490 228,931,000
25/11/2015 1,800 0.10 ▲ 5.88 1,700 1,800 1,700 723,960 1,303,128,000
24/11/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 268,130 455,821,000
23/11/2015 1,700 0.00 ■■ 0.00 1,800 1,800 1,700 240,430 408,731,000
20/11/2015 1,700 0.10 ▲ 6.25 1,700 1,700 1,600 98,980 168,266,000
19/11/2015 1,600 -0.10 ▼ -5.88 1,700 1,800 1,600 126,480 202,368,000
18/11/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 128,670 218,739,000
17/11/2015 1,700 -0.10 ▼ -5.56 1,700 1,800 1,700 149,610 254,337,000
16/11/2015 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 515,650 928,170,000
13/11/2015 1,800 0.10 ▲ 5.88 1,700 1,800 1,700 448,510 807,318,000
12/11/2015 1,700 0.10 ▲ 6.25 1,700 1,700 1,700 306,760 521,492,000
11/11/2015 1,600 -0.10 ▼ -5.88 1,800 1,800 1,600 150,290 240,464,000
10/11/2015 1,700 -0.10 ▼ -5.56 1,700 1,800 1,700 435,020 739,534,000
09/11/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 78,690 141,642,000
06/11/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 355,230 639,414,000
05/11/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 340,550 612,990,000
04/11/2015 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 161,740 291,132,000
03/11/2015 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 201,690 363,042,000
02/11/2015 1,800 0.00 ■■ 0.00 1,700 1,900 1,700 87,830 158,094,000
30/10/2015 1,800 0.00 ■■ 0.00 1,900 1,900 1,700 368,230 662,814,000
29/10/2015 1,800 0.10 ▲ 5.88 1,800 1,800 1,700 263,940 475,092,000
28/10/2015 1,700 -0.10 ▼ -5.56 1,900 1,900 1,700 590,760 1,004,292,000
27/10/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 216,210 389,178,000
26/10/2015 1,800 -0.10 ▼ -5.26 1,900 1,900 1,800 138,170 248,706,000
23/10/2015 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 211,630 402,097,000
22/10/2015 1,900 0.10 ▲ 5.56 1,800 1,900 1,700 672,580 1,277,902,000
21/10/2015 1,800 0.00 ■■ 0.00 1,700 1,800 1,700 132,530 238,554,000
20/10/2015 1,800 0.10 ▲ 5.88 1,800 1,800 1,700 106,120 191,016,000
19/10/2015 1,700 0.00 ■■ 0.00 1,800 1,800 1,700 51,520 87,584,000
16/10/2015 1,700 -0.10 ▼ -5.56 1,800 1,800 1,700 76,450 129,965,000
15/10/2015 1,800 0.00 ■■ 0.00 1,700 1,900 1,700 75,780 136,404,000
14/10/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 86,530 155,754,000
13/10/2015 1,800 0.00 ■■ 0.00 1,700 1,800 1,700 25,210 45,378,000
12/10/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 65,340 117,612,000
09/10/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 114,130 205,434,000
08/10/2015 1,800 0.10 ▲ 5.88 1,800 1,800 1,600 131,480 236,664,000
07/10/2015 1,700 0.10 ▲ 6.25 1,700 1,700 1,600 218,190 370,923,000
06/10/2015 1,600 0.10 ▲ 6.67 1,600 1,600 1,600 43,120 68,992,000
05/10/2015 1,500 -0.10 ▼ -6.25 1,600 1,700 1,500 132,810 199,215,000
02/10/2015 1,600 -0.10 ▼ -5.88 1,800 1,800 1,600 234,000 374,400,000
01/10/2015 1,700 0.00 ■■ 0.00 1,800 1,800 1,600 71,930 122,281,000
30/09/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 29,190 49,623,000
29/09/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 79,890 135,813,000
28/09/2015 1,700 -0.10 ▼ -5.56 1,700 1,800 1,700 17,200 29,240,000
25/09/2015 1,800 0.10 ▲ 5.88 1,700 1,800 1,600 138,730 249,714,000
24/09/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 89,440 152,048,000
23/09/2015 1,700 -0.10 ▼ -5.56 1,700 1,800 1,700 71,600 121,720,000
22/09/2015 1,800 0.10 ▲ 5.88 1,800 1,800 1,700 29,960 53,928,000
21/09/2015 1,700 0.00 ■■ 0.00 1,800 1,800 1,700 32,300 54,910,000
18/09/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 44,890 76,313,000
17/09/2015 1,700 0.10 ▲ 6.25 1,700 1,700 1,600 65,930 112,081,000
16/09/2015 1,600 -0.10 ▼ -5.88 1,700 1,800 1,600 17,010 27,216,000
15/09/2015 1,700 0.00 ■■ 0.00 1,800 1,800 1,700 136,500 232,050,000
14/09/2015 1,700 -0.10 ▼ -5.56 1,800 1,800 1,700 21,230 36,091,000
11/09/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 87,610 157,698,000
10/09/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 52,800 95,040,000
09/09/2015 1,800 0.10 ▲ 5.88 1,800 1,800 1,700 81,240 146,232,000
08/09/2015 1,700 -0.10 ▼ -5.56 1,800 1,900 1,700 235,180 399,806,000
07/09/2015 1,800 0.00 ■■ 0.00 1,900 1,900 1,700 12,470 22,446,000
04/09/2015 1,800 0.00 ■■ 0.00 1,900 1,900 1,700 64,700 116,460,000
03/09/2015 1,800 -0.10 ▼ -5.26 1,800 1,900 1,800 260,830 469,494,000
01/09/2015 1,900 0.00 ■■ 0.00 1,800 2,000 1,800 136,950 260,205,000
31/08/2015 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 67,560 128,364,000
28/08/2015 1,900 -0.10 ▼ -5.00 2,000 2,000 1,900 134,470 255,493,000
27/08/2015 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 52,410 104,820,000
26/08/2015 1,900 0.10 ▲ 5.56 1,800 1,900 1,700 211,040 400,976,000
25/08/2015 1,800 -0.10 ▼ -5.26 1,800 1,900 1,800 256,170 461,106,000
24/08/2015 1,900 -0.10 ▼ -5.00 2,000 2,000 1,900 209,090 397,271,000
21/08/2015 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 340,070 680,140,000
20/08/2015 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 180,390 360,780,000
19/08/2015 2,000 0.00 ■■ 0.00 2,100 2,100 1,900 62,190 124,380,000
18/08/2015 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 207,340 414,680,000
17/08/2015 1,900 -0.10 ▼ -5.00 2,100 2,100 1,900 227,380 432,022,000
14/08/2015 2,000 -0.10 ▼ -4.76 2,100 2,200 2,000 52,150 104,300,000
13/08/2015 2,100 -0.10 ▼ -4.55 2,100 2,300 2,100 156,620 328,902,000
12/08/2015 2,200 -0.10 ▼ -4.35 2,200 2,300 2,200 50,180 110,396,000
11/08/2015 2,300 0.10 ▲ 4.55 2,300 2,300 2,100 85,880 197,524,000
10/08/2015 2,200 -0.10 ▼ -4.35 2,200 2,300 2,200 9,320 20,504,000
07/08/2015 2,300 0.10 ▲ 4.55 2,100 2,300 2,100 69,250 159,275,000
06/08/2015 2,200 0.00 ■■ 0.00 2,300 2,300 2,100 30,500 67,100,000
05/08/2015 2,200 0.10 ▲ 4.76 2,200 2,200 2,100 120,230 264,506,000
04/08/2015 2,100 -0.10 ▼ -4.55 2,200 2,300 2,100 52,760 110,796,000
03/08/2015 2,200 -0.10 ▼ -4.35 2,300 2,300 2,200 110,350 242,770,000
31/07/2015 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 79,910 183,793,000
30/07/2015 2,300 0.10 ▲ 4.55 2,300 2,300 2,100 15,710 36,133,000
29/07/2015 2,200 -0.10 ▼ -4.35 2,200 2,300 2,200 128,240 282,128,000
28/07/2015 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 276,160 635,168,000
27/07/2015 2,300 0.00 ■■ 0.00 2,400 2,400 2,200 59,900 137,770,000
24/07/2015 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 185,980 427,754,000
23/07/2015 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 195,220 449,006,000
22/07/2015 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 44,890 107,736,000
21/07/2015 2,400 0.10 ▲ 4.35 2,400 2,400 2,300 45,760 109,824,000
20/07/2015 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 117,010 269,123,000
17/07/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 192,040 460,896,000
16/07/2015 2,400 0.10 ▲ 4.35 2,300 2,400 2,200 56,540 135,696,000
15/07/2015 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 188,580 433,734,000
14/07/2015 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 39,100 93,840,000
13/07/2015 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 181,710 436,104,000
10/07/2015 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 160,120 368,276,000
09/07/2015 2,400 0.00 ■■ 0.00 2,500 2,500 2,300 27,280 65,472,000
08/07/2015 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 326,310 783,144,000
07/07/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 421,110 1,052,775,000
06/07/2015 2,500 0.10 ▲ 4.17 2,400 2,500 2,300 346,070 865,175,000
03/07/2015 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 431,160 1,034,784,000
02/07/2015 2,500 0.10 ▲ 4.17 2,500 2,500 2,300 238,010 595,025,000
01/07/2015 2,400 0.10 ▲ 4.35 2,400 2,400 2,300 258,930 621,432,000
30/06/2015 2,300 -0.10 ▼ -4.17 2,400 2,500 2,300 439,430 1,010,689,000
29/06/2015 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 1,429,620 3,431,088,000
26/06/2015 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 73,780 184,450,000
25/06/2015 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 357,400 929,240,000
24/06/2015 2,700 -0.10 ▼ -3.57 2,700 2,800 2,700 1,096,440 2,960,388,000
23/06/2015 2,800 0.10 ▲ 3.70 2,700 2,800 2,600 879,270 2,461,956,000
22/06/2015 2,700 0.10 ▲ 3.85 2,700 2,700 2,500 2,490,180 6,723,486,000
19/06/2015 2,600 0.10 ▲ 4.00 2,600 2,600 2,500 1,892,980 4,921,748,000
18/06/2015 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 804,620 2,011,550,000
17/06/2015 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 1,231,620 2,955,888,000
16/06/2015 2,300 0.10 ▲ 4.55 2,300 2,300 2,200 2,257,820 5,192,986,000
15/06/2015 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 404,560 890,032,000
12/06/2015 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 891,800 1,961,960,000
11/06/2015 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 768,150 1,689,930,000
10/06/2015 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 150,300 330,660,000
09/06/2015 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 593,200 1,305,040,000
08/06/2015 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 679,870 1,495,714,000
05/06/2015 2,100 -0.10 ▼ -4.55 2,100 2,200 2,100 607,380 1,275,498,000
04/06/2015 2,200 0.10 ▲ 4.76 2,100 2,200 2,000 172,040 378,488,000
03/06/2015 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 256,870 539,427,000
02/06/2015 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 315,020 661,542,000
01/06/2015 2,100 -0.10 ▼ -4.55 2,200 2,200 2,100 503,870 1,058,127,000
29/05/2015 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 689,580 1,517,076,000
28/05/2015 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 1,369,130 3,012,086,000
27/05/2015 2,200 0.10 ▲ 4.76 2,200 2,200 2,100 747,420 1,644,324,000
26/05/2015 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 398,120 836,052,000
25/05/2015 2,000 0.10 ▲ 5.26 2,000 2,000 1,900 991,420 1,982,840,000
22/05/2015 1,900 -0.10 ▼ -5.00 2,000 2,100 1,900 598,250 1,136,675,000
21/05/2015 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 192,800 385,600,000
20/05/2015 2,100 0.10 ▲ 5.00 2,000 2,100 1,900 909,110 1,909,131,000
19/05/2015 2,000 0.10 ▲ 5.26 1,900 2,000 1,800 96,820 193,640,000
18/05/2015 1,900 -0.10 ▼ -5.00 1,900 2,000 1,900 307,380 584,022,000
15/05/2015 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 76,120 152,240,000
14/05/2015 2,100 -0.10 ▼ -4.55 2,100 2,200 2,100 418,190 878,199,000
13/05/2015 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 108,600 238,920,000
12/05/2015 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 205,110 451,242,000
11/05/2015 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 189,850 417,670,000
08/05/2015 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 160,920 354,024,000
07/05/2015 2,200 0.00 ■■ 0.00 2,100 2,300 2,100 131,400 289,080,000
06/05/2015 2,200 -0.10 ▼ -4.35 2,200 2,300 2,200 247,640 544,808,000
05/05/2015 2,300 0.10 ▲ 4.55 2,100 2,300 2,100 454,930 1,046,339,000
04/05/2015 2,200 -0.10 ▼ -4.35 2,300 2,300 2,200 193,160 424,952,000
27/04/2015 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 465,830 1,071,409,000
24/04/2015 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 99,210 238,104,000
23/04/2015 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 134,370 322,488,000
22/04/2015 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 412,190 989,256,000
21/04/2015 2,500 0.10 ▲ 4.17 2,400 2,500 2,300 140,210 350,525,000
20/04/2015 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 300,720 721,728,000
17/04/2015 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 862,020 2,155,050,000
16/04/2015 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 820,680 1,969,632,000
15/04/2015 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 140,540 323,242,000
14/04/2015 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 526,740 1,211,502,000
13/04/2015 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 185,970 446,328,000
10/04/2015 2,500 0.10 ▲ 4.17 2,300 2,500 2,300 269,810 674,525,000
09/04/2015 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 173,770 417,048,000
08/04/2015 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 155,710 373,704,000
07/04/2015 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 156,910 360,893,000
06/04/2015 2,300 0.00 ■■ 0.00 2,400 2,400 2,300 234,570 539,511,000
03/04/2015 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 325,970 749,731,000
02/04/2015 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 629,240 1,510,176,000
01/04/2015 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 377,990 907,176,000
31/03/2015 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 260,640 651,600,000
30/03/2015 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 139,860 349,650,000
27/03/2015 2,500 -0.10 ▼ -3.85 2,600 2,700 2,500 157,430 393,575,000
26/03/2015 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 76,740 199,524,000
25/03/2015 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 41,650 108,290,000
24/03/2015 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 76,320 190,800,000
23/03/2015 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 109,870 285,662,000
20/03/2015 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 58,260 151,476,000
19/03/2015 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 84,020 226,854,000
18/03/2015 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 102,170 275,859,000
17/03/2015 2,700 0.00 ■■ 0.00 2,600 2,800 2,600 205,470 554,769,000
16/03/2015 2,700 -0.10 ▼ -3.57 2,700 2,800 2,700 270,230 729,621,000
13/03/2015 2,800 0.10 ▲ 3.70 2,700 2,800 2,600 209,260 585,928,000
12/03/2015 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 123,330 332,991,000
11/03/2015 2,700 -0.10 ▼ -3.57 2,700 2,800 2,700 526,760 1,422,252,000
10/03/2015 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 158,800 444,640,000
09/03/2015 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 313,840 878,752,000
06/03/2015 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 442,760 1,284,004,000
05/03/2015 2,800 -0.20 ▼ -6.67 3,000 3,000 2,800 330,840 926,352,000
04/03/2015 3,000 0.10 ▲ 3.45 3,000 3,100 2,900 569,980 1,709,940,000
03/03/2015 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 349,090 1,012,361,000
02/03/2015 2,800 -0.10 ▼ -3.45 2,900 3,000 2,800 299,090 837,452,000
27/02/2015 2,900 0.00 ■■ 0.00 3,000 3,100 2,900 997,830 2,893,707,000
26/02/2015 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 1,398,520 4,055,708,000
25/02/2015 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 26,540 74,312,000
24/02/2015 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 47,610 128,547,000
13/02/2015 2,600 0.10 ▲ 4.00 2,600 2,600 2,500 858,770 2,232,802,000
12/02/2015 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 104,110 260,275,000
11/02/2015 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 93,860 225,264,000
10/02/2015 2,300 0.10 ▲ 4.55 2,100 2,300 2,100 1,073,320 2,468,636,000
09/02/2015 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 108,870 239,514,000
06/02/2015 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 388,130 892,699,000
05/02/2015 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 465,990 1,118,376,000
04/02/2015 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 453,440 1,133,600,000
03/02/2015 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 307,450 768,625,000
02/02/2015 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 363,340 944,684,000
30/01/2015 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 220,560 595,512,000
29/01/2015 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 167,870 470,036,000
28/01/2015 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 121,010 338,828,000
27/01/2015 2,700 -0.20 ▼ -6.90 2,800 2,900 2,700 197,390 532,953,000
26/01/2015 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 98,890 286,781,000
23/01/2015 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 181,840 509,152,000
22/01/2015 2,900 0.10 ▲ 3.57 2,800 2,900 2,700 287,360 833,344,000
21/01/2015 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 69,460 194,488,000
20/01/2015 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 41,550 116,340,000
19/01/2015 2,900 0.00 ■■ 0.00 3,000 3,000 2,800 104,330 302,557,000
16/01/2015 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 155,340 450,486,000
15/01/2015 2,900 0.00 ■■ 0.00 2,900 3,100 2,900 282,150 818,235,000
14/01/2015 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 231,930 672,597,000
13/01/2015 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 285,720 800,016,000
12/01/2015 2,800 -0.20 ▼ -6.67 3,000 3,000 2,800 152,670 427,476,000
09/01/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 197,940 593,820,000
08/01/2015 3,000 0.10 ▲ 3.45 3,000 3,100 2,900 199,910 599,730,000
07/01/2015 2,900 -0.20 ▼ -6.45 3,000 3,100 2,900 141,010 408,929,000
06/01/2015 3,100 0.00 ■■ 0.00 3,000 3,100 2,900 285,260 884,306,000
05/01/2015 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 126,380 391,778,000
31/12/2014 3,100 0.20 ▲ 6.90 2,900 3,100 2,900 474,760 1,471,756,000
30/12/2014 2,900 0.10 ▲ 3.57 2,800 2,900 2,700 653,290 1,894,541,000
29/12/2014 2,800 -0.20 ▼ -6.67 3,000 3,000 2,800 433,460 1,213,688,000
26/12/2014 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 110,810 332,430,000
25/12/2014 3,000 -0.10 ▼ -3.23 3,100 3,200 3,000 125,410 376,230,000
24/12/2014 3,100 0.00 ■■ 0.00 3,200 3,200 3,000 220,070 682,217,000
23/12/2014 3,100 -0.10 ▼ -3.12 3,100 3,200 3,100 75,110 232,841,000
22/12/2014 3,200 0.10 ▲ 3.23 3,000 3,300 3,000 348,070 1,113,824,000
19/12/2014 3,100 0.00 ■■ 0.00 3,200 3,200 3,000 201,180 623,658,000
18/12/2014 3,100 0.20 ▲ 6.90 3,000 3,100 3,000 338,680 1,049,908,000
17/12/2014 2,900 -0.20 ▼ -6.45 3,100 3,200 2,900 400,550 1,161,595,000
16/12/2014 3,100 -0.20 ▼ -6.06 3,200 3,300 3,100 255,450 791,895,000
15/12/2014 3,300 0.20 ▲ 6.45 3,100 3,300 3,100 422,740 1,395,042,000
12/12/2014 3,100 0.00 ■■ 0.00 3,000 3,200 3,000 250,560 776,736,000
11/12/2014 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 121,330 376,123,000
10/12/2014 3,200 0.10 ▲ 3.23 3,100 3,200 3,000 462,560 1,480,192,000
09/12/2014 3,100 -0.20 ▼ -6.06 3,300 3,300 3,100 839,640 2,602,884,000
08/12/2014 3,300 -0.10 ▼ -2.94 3,300 3,400 3,200 451,770 1,490,841,000
05/12/2014 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 136,430 463,862,000
04/12/2014 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 412,050 1,400,970,000
03/12/2014 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 259,510 882,334,000
02/12/2014 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 301,370 1,024,658,000
01/12/2014 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 167,310 568,854,000
28/11/2014 3,400 0.00 ■■ 0.00 3,500 3,600 3,400 654,760 2,226,184,000
27/11/2014 3,400 0.10 ▲ 3.03 3,300 3,500 3,200 942,850 3,205,690,000
26/11/2014 3,300 -0.10 ▼ -2.94 3,400 3,500 3,200 454,910 1,501,203,000
25/11/2014 3,400 0.00 ■■ 0.00 3,500 3,500 3,200 657,200 2,234,480,000
24/11/2014 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 386,690 1,314,746,000
21/11/2014 3,500 -0.10 ▼ -2.78 3,500 3,600 3,400 295,440 1,034,040,000
20/11/2014 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 564,500 2,032,200,000
19/11/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 922,840 3,229,940,000
18/11/2014 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 696,030 2,436,105,000
17/11/2014 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 603,880 2,113,580,000
14/11/2014 3,500 -0.10 ▼ -2.78 3,600 3,700 3,500 904,160 3,164,560,000
13/11/2014 3,600 0.00 ■■ 0.00 3,700 3,700 3,600 415,810 1,496,916,000
12/11/2014 3,600 0.00 ■■ 0.00 3,700 3,700 3,500 240,910 867,276,000
11/11/2014 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 328,740 1,183,464,000
10/11/2014 3,600 0.10 ▲ 2.86 3,500 3,700 3,500 316,820 1,140,552,000
07/11/2014 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 528,710 1,850,485,000
06/11/2014 3,500 -0.10 ▼ -2.78 3,600 3,700 3,500 825,530 2,889,355,000
05/11/2014 3,600 -0.10 ▼ -2.70 3,600 3,700 3,500 339,380 1,221,768,000
04/11/2014 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 487,120 1,802,344,000
03/11/2014 3,700 0.20 ▲ 5.71 3,700 3,700 3,600 907,080 3,356,196,000
31/10/2014 3,500 0.10 ▲ 2.94 3,400 3,600 3,300 791,720 2,771,020,000
30/10/2014 3,400 -0.10 ▼ -2.86 3,500 3,600 3,400 341,820 1,162,188,000
29/10/2014 3,500 -0.10 ▼ -2.78 3,600 3,700 3,500 644,640 2,256,240,000
28/10/2014 3,600 0.00 ■■ 0.00 3,500 3,600 3,400 540,220 1,944,792,000
27/10/2014 3,600 -0.20 ▼ -5.26 3,700 3,800 3,600 949,690 3,418,884,000
24/10/2014 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 495,750 1,883,850,000
23/10/2014 3,800 -0.10 ▼ -2.56 3,800 4,000 3,700 395,800 1,504,040,000
22/10/2014 3,900 0.20 ▲ 5.41 3,800 3,900 3,800 885,190 3,452,241,000
21/10/2014 3,700 -0.10 ▼ -2.63 3,900 3,900 3,700 473,370 1,751,469,000
20/10/2014 3,800 0.00 ■■ 0.00 3,800 4,000 3,800 1,067,040 4,054,752,000
17/10/2014 3,800 0.20 ▲ 5.56 3,700 3,800 3,600 834,960 3,172,848,000
16/10/2014 3,600 -0.20 ▼ -5.26 3,800 3,800 3,600 1,100,750 3,962,700,000
15/10/2014 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 748,920 2,845,896,000
14/10/2014 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 1,174,070 4,461,466,000
13/10/2014 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 656,130 2,624,520,000
10/10/2014 4,000 -0.10 ▼ -2.44 4,100 4,100 3,900 618,190 2,472,760,000
09/10/2014 4,100 -0.10 ▼ -2.38 4,300 4,400 4,100 1,698,180 6,962,538,000
08/10/2014 4,200 0.20 ▲ 5.00 4,100 4,200 4,000 3,065,690 12,875,898,000
07/10/2014 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 1,076,180 4,304,720,000
06/10/2014 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 923,010 3,692,040,000
03/10/2014 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 817,180 3,268,720,000
02/10/2014 4,000 -0.10 ▼ -2.44 4,100 4,200 3,900 1,032,310 4,129,240,000
01/10/2014 4,100 0.10 ▲ 2.50 4,100 4,200 4,000 2,139,420 8,771,622,000
30/09/2014 4,000 -0.10 ▼ -2.44 4,000 4,100 3,900 627,320 2,509,280,000
29/09/2014 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 755,710 3,098,411,000
26/09/2014 4,100 0.10 ▲ 2.50 4,000 4,200 4,000 1,266,760 5,193,716,000
25/09/2014 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 612,960 2,451,840,000
24/09/2014 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 525,140 2,100,560,000
23/09/2014 4,000 -0.10 ▼ -2.44 4,000 4,100 4,000 974,240 3,896,960,000
22/09/2014 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 954,150 3,912,015,000
19/09/2014 4,100 0.10 ▲ 2.50 4,000 4,200 3,900 1,782,400 7,307,840,000
18/09/2014 4,000 -0.20 ▼ -4.76 4,100 4,300 4,000 3,048,570 12,194,280,000
17/09/2014 4,200 -0.10 ▼ -2.33 4,400 4,400 4,100 2,259,480 9,489,816,000
16/09/2014 4,300 -0.20 ▼ -4.44 4,400 4,500 4,200 2,799,120 12,036,216,000
15/09/2014 4,500 0.10 ▲ 2.27 4,700 4,700 4,500 5,035,330 22,658,985,000
12/09/2014 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 4,615,100 20,306,440,000
11/09/2014 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 1,655,300 6,952,260,000
10/09/2014 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 1,256,510 5,026,040,000
09/09/2014 4,000 -0.30 ▼ -6.98 4,200 4,300 4,000 3,244,180 12,976,720,000
08/09/2014 4,300 0.20 ▲ 4.88 4,200 4,300 4,100 4,461,200 19,183,160,000
05/09/2014 4,100 0.20 ▲ 5.13 3,900 4,100 3,900 2,702,390 11,079,799,000
04/09/2014 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 1,017,320 3,967,548,000
03/09/2014 3,900 -0.10 ▼ -2.50 4,000 4,100 3,900 2,809,480 10,956,972,000
29/08/2014 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 1,392,150 5,568,600,000
28/08/2014 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 1,394,400 5,577,600,000
27/08/2014 4,000 0.20 ▲ 5.26 3,800 4,000 3,800 5,367,460 21,469,840,000
26/08/2014 3,800 -0.10 ▼ -2.56 3,900 4,000 3,700 1,370,780 5,208,964,000
25/08/2014 3,900 0.00 ■■ 0.00 3,900 4,100 3,800 2,376,350 9,267,765,000
22/08/2014 3,900 0.10 ▲ 2.63 3,700 4,000 3,700 2,743,670 10,700,313,000
21/08/2014 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 1,358,390 5,161,882,000
20/08/2014 3,700 -0.10 ▼ -2.63 3,700 3,900 3,600 1,261,790 4,668,623,000
19/08/2014 3,800 0.20 ▲ 5.56 3,600 3,800 3,500 2,711,480 10,303,624,000
18/08/2014 3,600 0.10 ▲ 2.86 3,700 3,700 3,500 4,268,580 15,366,888,000
15/08/2014 3,500 -0.10 ▼ -2.78 3,600 3,600 3,400 942,220 3,297,770,000
14/08/2014 3,600 0.00 ■■ 0.00 3,700 3,700 3,500 819,080 2,948,688,000
13/08/2014 3,600 -0.10 ▼ -2.70 3,600 3,700 3,500 594,710 2,140,956,000
12/08/2014 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 1,312,930 4,857,841,000
11/08/2014 3,700 0.10 ▲ 2.78 3,700 3,800 3,600 2,780,620 10,288,294,000
08/08/2014 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 2,446,640 8,807,904,000
07/08/2014 3,500 0.10 ▲ 2.94 3,300 3,500 3,300 865,410 3,028,935,000
06/08/2014 3,400 0.10 ▲ 3.03 3,400 3,500 3,300 1,411,140 4,797,876,000
05/08/2014 3,300 0.10 ▲ 3.12 3,200 3,400 3,200 518,430 1,710,819,000
04/08/2014 3,200 -0.20 ▼ -5.88 3,300 3,300 3,200 885,390 2,833,248,000
01/08/2014 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 340,790 1,158,686,000
31/07/2014 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 312,390 1,030,887,000
30/07/2014 3,400 0.10 ▲ 3.03 3,200 3,400 3,100 767,020 2,607,868,000
29/07/2014 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 438,310 1,446,423,000
28/07/2014 3,300 0.10 ▲ 3.12 3,200 3,300 3,100 1,320,470 4,357,551,000
25/07/2014 3,200 0.10 ▲ 3.23 3,300 3,300 3,200 1,602,670 5,128,544,000
24/07/2014 3,100 -0.10 ▼ -3.12 3,200 3,300 3,100 1,102,640 3,418,184,000
23/07/2014 3,200 -0.10 ▼ -3.03 3,200 3,300 3,100 292,510 936,032,000
22/07/2014 3,300 0.10 ▲ 3.12 3,200 3,300 3,100 581,480 1,918,884,000
21/07/2014 3,200 -0.10 ▼ -3.03 3,300 3,300 3,100 633,020 2,025,664,000
18/07/2014 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 808,970 2,669,601,000
17/07/2014 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 609,320 2,071,688,000
16/07/2014 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 891,390 3,030,726,000
15/07/2014 3,400 -0.10 ▼ -2.86 3,400 3,500 3,300 917,230 3,118,582,000
14/07/2014 3,500 0.10 ▲ 2.94 3,400 3,500 3,300 490,660 1,717,310,000
11/07/2014 3,400 -0.10 ▼ -2.86 3,400 3,500 3,300 1,155,950 3,930,230,000
10/07/2014 3,500 0.00 ■■ 0.00 3,500 3,700 3,300 2,042,270 7,147,945,000
09/07/2014 3,500 0.20 ▲ 6.06 3,400 3,500 3,400 2,127,450 7,446,075,000
08/07/2014 3,300 0.20 ▲ 6.45 3,100 3,300 3,100 1,830,020 6,039,066,000
07/07/2014 3,100 -0.10 ▼ -3.12 3,200 3,300 3,100 743,210 2,303,951,000
04/07/2014 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 801,380 2,564,416,000
03/07/2014 3,200 0.00 ■■ 0.00 3,200 3,400 3,200 2,323,060 7,433,792,000
02/07/2014 3,200 0.20 ▲ 6.67 3,100 3,200 3,000 1,214,090 3,885,088,000
01/07/2014 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 458,980 1,376,940,000
30/06/2014 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 221,940 665,820,000
27/06/2014 3,000 -0.20 ▼ -6.25 3,100 3,200 3,000 649,880 1,949,640,000
26/06/2014 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 475,310 1,520,992,000
25/06/2014 3,100 -0.10 ▼ -3.12 3,200 3,200 3,000 401,070 1,243,317,000
24/06/2014 3,200 0.20 ▲ 6.67 2,900 3,200 2,900 958,790 3,068,128,000
23/06/2014 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 299,220 897,660,000
20/06/2014 3,000 -0.10 ▼ -3.23 3,100 3,100 2,900 429,700 1,289,100,000
19/06/2014 3,100 0.00 ■■ 0.00 3,000 3,100 2,900 697,080 2,160,948,000
18/06/2014 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 673,040 2,086,424,000
17/06/2014 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 720,640 2,306,048,000
16/06/2014 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 693,720 2,150,532,000
13/06/2014 3,100 0.00 ■■ 0.00 3,000 3,200 3,000 297,510 922,281,000
12/06/2014 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 325,410 1,008,771,000
11/06/2014 3,100 0.20 ▲ 6.90 2,900 3,100 2,900 1,915,350 5,937,585,000
10/06/2014 2,900 -0.20 ▼ -6.45 3,000 3,100 2,900 579,880 1,681,652,000
09/06/2014 3,100 0.00 ■■ 0.00 3,100 3,200 2,900 987,630 3,061,653,000
06/06/2014 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 466,490 1,446,119,000
05/06/2014 3,000 0.00 ■■ 0.00 2,900 3,100 2,900 539,830 1,619,490,000
04/06/2014 3,000 0.00 ■■ 0.00 3,100 3,100 2,800 293,140 879,420,000
03/06/2014 3,000 0.00 ■■ 0.00 3,000 3,200 2,900 739,280 2,217,840,000
02/06/2014 3,000 -0.20 ▼ -6.25 3,000 3,200 3,000 1,872,010 5,616,030,000
30/05/2014 3,200 -0.10 ▼ -3.03 3,200 3,300 3,200 950,810 3,042,592,000
29/05/2014 3,300 -0.20 ▼ -5.71 3,500 3,600 3,300 1,838,750 6,067,875,000
28/05/2014 3,500 0.20 ▲ 6.06 3,400 3,500 3,400 2,054,560 7,190,960,000
27/05/2014 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 1,707,790 5,635,707,000
26/05/2014 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 713,560 2,354,748,000
23/05/2014 3,300 0.20 ▲ 6.45 3,300 3,300 3,000 3,146,360 10,382,988,000
22/05/2014 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 310,910 963,821,000
21/05/2014 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 37,400 108,460,000
20/05/2014 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 1,137,380 3,184,664,000
19/05/2014 2,700 -0.10 ▼ -3.57 2,700 2,800 2,700 1,001,510 2,704,077,000
16/05/2014 2,800 0.10 ▲ 3.70 2,700 2,800 2,600 610,820 1,710,296,000
15/05/2014 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 1,186,030 3,202,281,000
14/05/2014 2,700 0.10 ▲ 3.85 2,500 2,700 2,500 1,271,240 3,432,348,000
13/05/2014 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 338,330 879,658,000
12/05/2014 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 135,020 364,554,000
09/05/2014 2,800 0.10 ▲ 3.70 2,600 2,800 2,600 1,009,830 2,827,524,000
08/05/2014 2,700 -0.20 ▼ -6.90 2,800 2,800 2,700 892,940 2,410,938,000
07/05/2014 2,900 -0.10 ▼ -3.33 2,900 3,100 2,900 236,620 686,198,000
06/05/2014 3,000 0.00 ■■ 0.00 2,900 3,000 2,800 1,561,960 4,685,880,000
05/05/2014 3,000 -0.20 ▼ -6.25 3,200 3,300 3,000 515,120 1,545,360,000
29/04/2014 3,200 -0.10 ▼ -3.03 3,300 3,300 3,100 511,440 1,636,608,000
28/04/2014 3,300 -0.10 ▼ -2.94 3,400 3,500 3,300 443,030 1,461,999,000
25/04/2014 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 350,940 1,193,196,000
24/04/2014 3,400 -0.20 ▼ -5.56 3,600 3,600 3,400 333,860 1,135,124,000
23/04/2014 3,600 0.10 ▲ 2.86 3,600 3,700 3,400 453,000 1,630,800,000
22/04/2014 3,500 0.20 ▲ 6.06 3,300 3,500 3,200 1,038,920 3,636,220,000
21/04/2014 3,300 -0.20 ▼ -5.71 3,400 3,600 3,300 522,500 1,724,250,000
18/04/2014 3,500 -0.20 ▼ -5.41 3,800 3,800 3,500 1,088,760 3,810,660,000
17/04/2014 3,700 0.20 ▲ 5.71 3,600 3,700 3,600 773,800 2,863,060,000
16/04/2014 3,500 -0.20 ▼ -5.41 3,700 3,800 3,500 1,366,710 4,783,485,000
15/04/2014 3,700 -0.20 ▼ -5.13 4,000 4,100 3,700 2,536,550 9,385,235,000
14/04/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
11/04/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
10/04/2014 3,900 -0.20 ▼ -4.88 4,000 4,100 3,900 1,892,540 7,380,906,000
08/04/2014 4,100 0.10 ▲ 2.50 3,800 4,100 3,800 4,946,010 20,278,641,000
07/04/2014 4,000 -0.30 ▼ -6.98 4,000 4,000 4,000 129,600 518,400,000
04/04/2014 4,300 -0.30 ▼ -6.52 4,600 4,600 4,300 1,014,770 4,363,511,000
03/04/2014 4,600 0.30 ▲ 6.98 4,100 4,600 4,100 3,217,850 14,802,110,000
02/04/2014 4,300 -0.30 ▼ -6.52 4,300 4,400 4,300 1,082,180 4,653,374,000
01/04/2014 4,600 -0.30 ▼ -6.12 4,700 4,700 4,600 1,951,850 8,978,510,000
31/03/2014 4,900 0.00 ■■ 0.00 5,100 5,200 4,800 2,248,080 11,015,592,000
28/03/2014 4,900 0.30 ▲ 6.52 4,700 4,900 4,700 3,208,610 15,722,189,000
27/03/2014 4,600 -0.30 ▼ -6.12 4,900 4,900 4,600 2,888,620 13,287,652,000
26/03/2014 4,900 0.30 ▲ 6.52 4,900 4,900 4,700 7,441,950 36,465,555,000
25/03/2014 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 284,030 1,306,538,000
24/03/2014 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 274,580 1,180,694,000
21/03/2014 4,100 0.20 ▲ 5.13 4,100 4,100 4,000 4,495,750 18,432,575,000
20/03/2014 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 370,930 1,446,627,000
19/03/2014 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 125,740 465,238,000
18/03/2014 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 77,340 270,690,000
17/03/2014 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 315,990 1,042,767,000
14/03/2014 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 1,313,150 4,070,765,000
13/03/2014 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 861,600 2,498,640,000
12/03/2014 2,800 -0.10 ▼ -3.45 3,000 3,100 2,800 2,370,520 6,637,456,000
11/03/2014 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 1,943,720 5,636,788,000
10/03/2014 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 1,027,390 2,876,692,000
07/03/2014 2,700 0.10 ▲ 3.85 2,700 2,700 2,600 669,010 1,806,327,000
06/03/2014 2,600 -0.10 ▼ -3.70 2,600 2,800 2,600 679,450 1,766,570,000
05/03/2014 2,700 0.10 ▲ 3.85 2,600 2,700 2,500 528,650 1,427,355,000
04/03/2014 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 1,007,060 2,618,356,000
03/03/2014 2,600 -0.10 ▼ -3.70 2,700 2,800 2,600 553,240 1,438,424,000
28/02/2014 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 457,670 1,235,709,000
27/02/2014 2,700 -0.20 ▼ -6.90 2,700 2,800 2,700 4,197,150 11,332,305,000
26/02/2014 2,900 0.10 ▲ 3.57 2,700 2,900 2,700 1,115,520 3,235,008,000
25/02/2014 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 539,970 1,511,916,000
24/02/2014 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 771,380 2,159,864,000
21/02/2014 2,800 0.10 ▲ 3.70 2,700 2,800 2,600 288,810 808,668,000
20/02/2014 2,700 -0.20 ▼ -6.90 2,900 3,000 2,700 1,641,330 4,431,591,000
19/02/2014 2,900 0.00 ■■ 0.00 2,900 3,000 2,700 1,164,200 3,376,180,000
18/02/2014 2,900 0.10 ▲ 3.57 2,800 2,900 2,700 1,024,490 2,971,021,000
17/02/2014 2,800 -0.10 ▼ -3.45 2,800 2,900 2,700 1,356,210 3,797,388,000
14/02/2014 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 329,130 954,477,000
13/02/2014 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 830,950 2,409,755,000
12/02/2014 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 518,820 1,452,696,000
11/02/2014 2,700 -0.20 ▼ -6.90 2,900 2,900 2,700 315,570 852,039,000
10/02/2014 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 462,480 1,341,192,000
07/02/2014 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 614,870 1,783,123,000
06/02/2014 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 213,760 598,528,000
27/01/2014 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 225,910 609,957,000
24/01/2014 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 185,100 481,260,000
23/01/2014 2,700 0.00 ■■ 0.00 2,600 2,800 2,600 427,040 1,153,008,000
22/01/2014 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 477,930 1,290,411,000
21/01/2014 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 319,550 862,785,000
20/01/2014 2,700 0.00 ■■ 0.00 2,800 2,800 2,600 490,520 1,324,404,000
17/01/2014 2,700 -0.10 ▼ -3.57 2,800 2,900 2,700 544,950 1,471,365,000
16/01/2014 2,800 -0.10 ▼ -3.45 3,000 3,000 2,800 392,540 1,099,112,000
15/01/2014 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 415,350 1,204,515,000
14/01/2014 2,900 -0.10 ▼ -3.33 2,900 3,000 2,800 1,039,440 3,014,376,000
13/01/2014 3,000 -0.20 ▼ -6.25 3,000 3,100 3,000 668,230 2,004,690,000
10/01/2014 3,200 0.10 ▲ 3.23 3,200 3,300 3,100 1,319,950 4,223,840,000
09/01/2014 3,100 0.20 ▲ 6.90 2,900 3,100 2,900 3,077,920 9,541,552,000
08/01/2014 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 980,310 2,842,899,000
07/01/2014 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 623,690 1,808,701,000
06/01/2014 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 566,140 1,585,192,000
03/01/2014 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 215,030 602,084,000
02/01/2014 2,800 -0.10 ▼ -3.45 2,900 2,900 2,700 514,390 1,440,292,000
31/12/2013 2,900 0.10 ▲ 3.57 2,700 2,900 2,700 432,760 1,255,004,000
30/12/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 528,470 1,479,716,000
27/12/2013 2,700 -0.20 ▼ -6.90 2,800 2,900 2,700 913,380 2,466,126,000
26/12/2013 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 612,240 1,775,496,000
25/12/2013 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 837,610 2,429,069,000
24/12/2013 2,900 0.00 ■■ 0.00 3,000 3,000 2,800 1,358,120 3,938,548,000
23/12/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 482,380 1,398,902,000
20/12/2013 2,800 -0.10 ▼ -3.45 3,000 3,000 2,800 878,670 2,460,276,000
19/12/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 942,840 2,734,236,000
18/12/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 1,744,640 4,884,992,000
17/12/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,600 662,520 1,788,804,000
16/12/2013 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 672,260 1,747,876,000
13/12/2013 2,700 0.10 ▲ 3.85 2,600 2,700 2,500 524,090 1,415,043,000
12/12/2013 2,600 0.00 ■■ 0.00 2,500 2,700 2,500 1,714,660 4,458,116,000
11/12/2013 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 1,132,220 2,943,772,000
10/12/2013 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 1,325,550 3,578,985,000
09/12/2013 2,800 -0.20 ▼ -6.67 3,000 3,000 2,800 2,099,760 5,879,328,000
06/12/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,800 1,280,380 3,841,140,000
05/12/2013 3,000 -0.20 ▼ -6.25 3,100 3,100 3,000 1,244,180 3,732,540,000
04/12/2013 3,200 0.10 ▲ 3.23 3,100 3,300 3,100 1,786,100 5,715,520,000
03/12/2013 3,100 0.20 ▲ 6.90 2,900 3,100 2,900 4,506,420 13,969,902,000
02/12/2013 2,900 -0.20 ▼ -6.45 3,300 3,300 2,900 3,669,240 10,640,796,000
29/11/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,000 4,233,670 13,124,377,000
28/11/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 31,400 91,060,000
27/11/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 13,270 37,156,000
26/11/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 373,720 1,009,044,000
25/11/2013 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 697,690 1,813,994,000
22/11/2013 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 578,390 1,445,975,000
21/11/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,500 951,790 2,474,654,000
20/11/2013 2,500 0.10 ▲ 4.17 2,400 2,500 2,300 608,710 1,521,775,000
19/11/2013 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 549,240 1,318,176,000
18/11/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 292,340 701,616,000
15/11/2013 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 272,880 627,624,000
14/11/2013 2,400 0.10 ▲ 4.35 2,300 2,400 2,200 293,420 704,208,000
13/11/2013 2,300 -0.10 ▼ -4.17 2,400 2,500 2,300 631,120 1,451,576,000
12/11/2013 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 692,060 1,660,944,000
11/11/2013 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 570,540 1,369,296,000
08/11/2013 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 632,720 1,455,256,000
07/11/2013 2,300 0.10 ▲ 4.55 2,300 2,300 2,200 744,650 1,712,695,000
06/11/2013 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 102,430 225,346,000
05/11/2013 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 711,040 1,493,184,000
04/11/2013 2,000 0.00 ■■ 0.00 1,900 2,100 1,900 529,340 1,058,680,000
01/11/2013 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 76,350 152,700,000
31/10/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 36,510 73,020,000
30/10/2013 2,000 -0.10 ▼ -4.76 2,100 2,100 2,000 109,160 218,320,000
29/10/2013 2,100 0.10 ▲ 5.00 2,100 2,100 2,000 46,310 97,251,000
28/10/2013 2,000 0.00 ■■ 0.00 2,100 2,100 2,000 105,820 211,640,000
25/10/2013 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 185,300 370,600,000
24/10/2013 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 116,030 232,060,000
23/10/2013 2,100 0.00 ■■ 0.00 2,000 2,100 2,000 127,260 267,246,000
22/10/2013 2,100 0.10 ▲ 5.00 2,000 2,100 2,000 111,480 234,108,000
21/10/2013 2,000 -0.10 ▼ -4.76 2,100 2,100 2,000 122,910 245,820,000
18/10/2013 2,100 0.10 ▲ 5.00 2,000 2,100 2,000 40,770 85,617,000
17/10/2013 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 104,830 209,660,000
16/10/2013 2,000 0.10 ▲ 5.26 1,900 2,000 1,800 246,870 493,740,000
15/10/2013 1,900 -0.10 ▼ -5.00 2,000 2,000 1,900 147,380 280,022,000
14/10/2013 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 3,630 7,260,000
11/10/2013 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 7,550 14,345,000
10/10/2013 1,900 -0.10 ▼ -5.00 1,900 2,000 1,900 106,660 202,654,000
09/10/2013 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 36,610 73,220,000
08/10/2013 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 31,530 63,060,000
07/10/2013 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 67,310 127,889,000
04/10/2013 1,900 -0.10 ▼ -5.00 1,900 2,000 1,900 58,120 110,428,000
03/10/2013 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 104,240 208,480,000
02/10/2013 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 207,330 414,660,000
01/10/2013 1,900 0.00 ■■ 0.00 2,000 2,000 1,900 27,730 52,687,000
30/09/2013 1,900 -0.10 ▼ -5.00 1,900 2,000 1,900 38,460 73,074,000
27/09/2013 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 71,300 142,600,000
26/09/2013 2,000 0.10 ▲ 5.26 1,900 2,000 1,800 77,640 155,280,000
25/09/2013 1,900 0.10 ▲ 5.56 1,800 1,900 1,800 174,690 331,911,000
24/09/2013 1,800 -0.10 ▼ -5.26 1,900 1,900 1,800 87,060 156,708,000
23/09/2013 1,900 0.10 ▲ 5.56 1,900 1,900 1,800 55,580 105,602,000
20/09/2013 1,800 0.00 ■■ 0.00 1,700 1,800 1,700 23,280 41,904,000
19/09/2013 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 118,500 213,300,000
18/09/2013 1,900 0.00 ■■ 0.00 1,800 1,900 1,800 95,530 181,507,000
17/09/2013 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 53,930 102,467,000
16/09/2013 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 19,600 37,240,000
13/09/2013 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 13,260 26,520,000
12/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 15,410 30,820,000
11/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 297,320 594,640,000
10/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 50,470 100,940,000
09/09/2013 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 73,450 146,900,000
06/09/2013 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 88,840 177,680,000
05/09/2013 2,100 0.10 ▲ 5.00 1,900 2,100 1,900 7,740 16,254,000
04/09/2013 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 141,090 282,180,000
03/09/2013 2,100 0.10 ▲ 5.00 2,000 2,100 2,000 2,020 4,242,000
30/08/2013 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 101,600 203,200,000
29/08/2013 2,000 -0.10 ▼ -4.76 2,100 2,100 2,000 28,060 56,120,000
28/08/2013 2,100 0.10 ▲ 5.00 2,000 2,100 1,900 134,940 283,374,000
27/08/2013 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 16,560 33,120,000
26/08/2013 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 14,130 29,673,000
23/08/2013 2,100 0.10 ▲ 5.00 2,000 2,100 2,000 21,770 45,717,000
22/08/2013 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 108,960 217,920,000
21/08/2013 2,000 -0.10 ▼ -4.76 2,200 2,200 2,000 97,820 195,640,000
20/08/2013 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 29,040 60,984,000
19/08/2013 2,100 0.00 ■■ 0.00 2,000 2,200 2,000 191,310 401,751,000
16/08/2013 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 122,490 257,229,000
15/08/2013 2,100 0.10 ▲ 5.00 2,000 2,100 2,000 53,330 111,993,000
14/08/2013 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 29,230 58,460,000
13/08/2013 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 78,290 156,580,000
12/08/2013 2,100 -0.10 ▼ -4.55 2,200 2,200 2,100 84,970 178,437,000
09/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 32,930 72,446,000
08/08/2013 2,200 -0.10 ▼ -4.35 2,200 2,300 2,200 60,270 132,594,000
07/08/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 115,000 264,500,000
06/08/2013 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 14,280 32,844,000
05/08/2013 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 82,200 189,060,000
02/08/2013 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 67,760 162,624,000
01/08/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 13,340 32,016,000
31/07/2013 2,400 0.10 ▲ 4.35 2,300 2,400 2,200 20,090 48,216,000
30/07/2013 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 61,450 141,335,000
29/07/2013 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 23,340 56,016,000
26/07/2013 2,400 0.00 ■■ 0.00 2,500 2,500 2,300 24,760 59,424,000
25/07/2013 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 28,000 67,200,000
24/07/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 69,410 173,525,000
23/07/2013 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 27,610 69,025,000
22/07/2013 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 24,720 61,800,000
19/07/2013 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 33,230 86,398,000
18/07/2013 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 16,720 43,472,000
17/07/2013 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 57,860 150,436,000
16/07/2013 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 83,320 216,632,000
15/07/2013 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 55,730 150,471,000
12/07/2013 2,700 0.10 ▲ 3.85 2,600 2,700 2,500 43,840 118,368,000
11/07/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 56,690 147,394,000
10/07/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 68,370 177,762,000
09/07/2013 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 57,970 150,722,000
08/07/2013 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 43,480 113,048,000
05/07/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 28,980 78,246,000
04/07/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 114,450 309,015,000
03/07/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 22,120 59,724,000
02/07/2013 2,700 0.10 ▲ 3.85 2,600 2,700 2,500 33,880 91,476,000
01/07/2013 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 76,920 199,992,000
28/06/2013 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 93,420 252,234,000
27/06/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 49,610 138,908,000
26/06/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,500 135,910 366,957,000
25/06/2013 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 279,780 727,428,000
24/06/2013 2,700 -0.10 ▼ -3.57 2,800 2,900 2,700 315,720 852,444,000
21/06/2013 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 102,010 285,628,000
20/06/2013 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 18,210 50,988,000
19/06/2013 2,900 0.00 ■■ 0.00 2,800 3,000 2,800 224,150 650,035,000
18/06/2013 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 97,930 283,997,000
17/06/2013 2,900 -0.10 ▼ -3.33 2,900 3,000 2,800 279,500 810,550,000
14/06/2013 3,000 0.10 ▲ 3.45 3,000 3,000 2,900 130,510 391,530,000
13/06/2013 2,900 -0.10 ▼ -3.33 2,900 3,000 2,800 142,780 414,062,000
12/06/2013 3,000 0.10 ▲ 3.45 2,900 3,000 2,800 254,570 763,710,000
11/06/2013 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 132,140 383,206,000
10/06/2013 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 180,030 504,084,000
07/06/2013 2,800 -0.10 ▼ -3.45 3,000 3,000 2,800 104,070 291,396,000
06/06/2013 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 257,720 747,388,000
05/06/2013 2,900 0.10 ▲ 3.57 2,800 2,900 2,700 93,280 270,512,000
04/06/2013 2,800 -0.10 ▼ -3.45 2,900 3,000 2,700 291,000 814,800,000
03/06/2013 2,900 -0.10 ▼ -3.33 2,900 3,000 2,800 418,420 1,213,418,000
31/05/2013 3,000 -0.20 ▼ -6.25 3,300 3,300 3,000 609,680 1,829,040,000
30/05/2013 3,200 0.10 ▲ 3.23 3,200 3,200 3,000 202,500 648,000,000
29/05/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,000 980,900 3,040,790,000
28/05/2013 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 212,660 616,714,000
27/05/2013 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 361,290 1,011,612,000
24/05/2013 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 84,420 227,934,000
23/05/2013 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 161,460 435,942,000
22/05/2013 2,700 -0.10 ▼ -3.57 2,700 2,800 2,700 191,410 516,807,000
21/05/2013 2,800 0.10 ▲ 3.70 2,700 2,800 2,600 204,230 571,844,000
20/05/2013 2,700 0.10 ▲ 3.85 2,600 2,700 2,500 40,800 110,160,000
17/05/2013 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 230,750 599,950,000
16/05/2013 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 119,580 322,866,000
15/05/2013 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 48,940 132,138,000
14/05/2013 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 51,890 134,914,000
13/05/2013 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 51,390 138,753,000
10/05/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 51,670 144,676,000
09/05/2013 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 130,110 364,308,000
08/05/2013 2,700 -0.10 ▼ -3.57 2,700 2,800 2,700 108,220 292,194,000
07/05/2013 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 189,150 529,620,000
06/05/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 208,080 582,624,000
03/05/2013 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 182,010 491,427,000
02/05/2013 2,700 -0.10 ▼ -3.57 2,700 2,800 2,700 53,750 145,125,000
26/04/2013 2,800 0.10 ▲ 3.70 2,700 2,800 2,600 143,030 400,484,000
25/04/2013 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 112,790 304,533,000
24/04/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,500 64,240 167,024,000
23/04/2013 2,500 -0.10 ▼ -3.85 2,600 2,700 2,500 104,280 260,700,000
22/04/2013 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 125,420 326,092,000
18/04/2013 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 110,100 297,270,000
17/04/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 11,020 29,754,000
16/04/2013 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 115,320 311,364,000
15/04/2013 2,700 0.00 ■■ 0.00 2,800 2,800 2,600 135,030 364,581,000
12/04/2013 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 183,470 495,369,000
11/04/2013 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 60,430 169,204,000
10/04/2013 2,800 -0.20 ▼ -6.67 3,000 3,000 2,800 163,240 457,072,000
09/04/2013 3,000 0.10 ▲ 3.45 3,000 3,100 2,900 145,420 436,260,000
08/04/2013 2,900 -0.10 ▼ -3.33 2,900 3,100 2,900 228,260 661,954,000
05/04/2013 3,000 -0.10 ▼ -3.23 2,900 3,000 2,900 764,520 2,293,560,000
04/04/2013 3,100 -0.20 ▼ -6.06 3,100 3,200 3,100 233,270 723,137,000
03/04/2013 3,300 -0.20 ▼ -5.71 3,400 3,500 3,300 638,680 2,107,644,000
02/04/2013 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 283,690 992,915,000
01/04/2013 3,500 0.10 ▲ 2.94 3,500 3,600 3,300 140,500 491,750,000
29/03/2013 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 146,890 499,426,000
28/03/2013 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 183,310 604,923,000
27/03/2013 3,400 -0.10 ▼ -2.86 3,500 3,500 3,300 124,390 422,926,000
26/03/2013 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 70,210 245,735,000
25/03/2013 3,500 0.10 ▲ 2.94 3,400 3,500 3,300 155,380 543,830,000
22/03/2013 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 148,710 505,614,000
21/03/2013 3,400 -0.10 ▼ -2.86 3,600 3,600 3,400 107,690 366,146,000
20/03/2013 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 171,780 601,230,000
19/03/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 233,200 816,200,000
18/03/2013 3,500 -0.10 ▼ -2.78 3,700 3,700 3,500 155,600 544,600,000
15/03/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 147,980 532,728,000
14/03/2013 3,600 0.10 ▲ 2.86 3,500 3,600 3,400 316,630 1,139,868,000
13/03/2013 3,500 -0.10 ▼ -2.78 3,600 3,700 3,400 254,800 891,800,000
12/03/2013 3,600 -0.10 ▼ -2.70 3,700 3,700 3,500 312,470 1,124,892,000
11/03/2013 3,700 0.20 ▲ 5.71 3,500 3,700 3,400 445,810 1,649,497,000
08/03/2013 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 89,680 313,880,000
07/03/2013 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 228,120 798,420,000
06/03/2013 3,500 0.20 ▲ 6.06 3,400 3,500 3,400 400,020 1,400,070,000
05/03/2013 3,300 -0.20 ▼ -5.71 3,400 3,500 3,300 534,600 1,764,180,000
04/03/2013 3,500 -0.20 ▼ -5.41 3,700 3,700 3,500 378,320 1,324,120,000
01/03/2013 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 338,940 1,254,078,000
28/02/2013 3,700 -0.10 ▼ -2.63 3,800 4,000 3,700 266,880 987,456,000
27/02/2013 3,800 -0.10 ▼ -2.56 3,800 3,800 3,700 761,500 2,893,700,000
26/02/2013 3,900 -0.20 ▼ -4.88 4,000 4,100 3,900 616,480 2,404,272,000
25/02/2013 4,100 0.20 ▲ 5.13 4,000 4,100 3,900 526,960 2,160,536,000
22/02/2013 3,900 0.00 ■■ 0.00 4,100 4,100 3,800 1,247,450 4,865,055,000
21/02/2013 3,900 -0.20 ▼ -4.88 4,100 4,300 3,900 1,687,130 6,579,807,000
20/02/2013 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 538,600 2,208,260,000
19/02/2013 4,000 0.10 ▲ 2.56 4,100 4,100 4,000 1,988,950 7,955,800,000
18/02/2013 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 236,650 922,935,000
08/02/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 301,860 1,116,882,000
07/02/2013 3,500 0.20 ▲ 6.06 3,400 3,500 3,400 416,370 1,457,295,000
06/02/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 200,690 662,277,000
05/02/2013 3,300 0.10 ▲ 3.12 3,200 3,300 3,100 113,480 374,484,000
04/02/2013 3,200 0.00 ■■ 0.00 3,300 3,400 3,200 380,980 1,219,136,000
01/02/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 154,210 493,472,000
31/01/2013 3,200 -0.10 ▼ -3.03 3,200 3,300 3,100 148,100 473,920,000
30/01/2013 3,300 0.10 ▲ 3.12 3,100 3,400 3,100 340,710 1,124,343,000
29/01/2013 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 397,130 1,270,816,000
28/01/2013 3,200 -0.20 ▼ -5.88 3,400 3,500 3,200 368,130 1,178,016,000
25/01/2013 3,400 0.10 ▲ 3.03 3,300 3,500 3,300 382,820 1,301,588,000
24/01/2013 3,300 0.10 ▲ 3.12 3,100 3,300 3,100 329,180 1,086,294,000
23/01/2013 3,200 -0.10 ▼ -3.03 3,300 3,400 3,100 385,940 1,235,008,000
22/01/2013 3,300 -0.20 ▼ -5.71 3,500 3,500 3,300 300,620 992,046,000
21/01/2013 3,500 0.10 ▲ 2.94 3,500 3,500 3,300 344,410 1,205,435,000
18/01/2013 3,400 -0.20 ▼ -5.56 3,400 3,500 3,400 885,700 3,011,380,000
17/01/2013 3,600 0.00 ■■ 0.00 3,600 3,700 3,400 524,900 1,889,640,000
16/01/2013 3,600 0.20 ▲ 5.88 3,500 3,600 3,500 913,150 3,287,340,000
15/01/2013 3,400 0.20 ▲ 6.25 3,100 3,400 3,100 1,004,960 3,416,864,000
14/01/2013 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 261,380 836,416,000
11/01/2013 3,100 0.10 ▲ 3.33 3,100 3,100 3,000 557,020 1,726,762,000
10/01/2013 3,000 -0.10 ▼ -3.23 3,000 3,100 3,000 569,610 1,708,830,000
09/01/2013 3,100 -0.10 ▼ -3.12 3,100 3,300 3,100 558,050 1,729,955,000
08/01/2013 3,200 -0.10 ▼ -3.03 3,200 3,300 3,200 737,190 2,359,008,000
07/01/2013 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 356,360 1,175,988,000
04/01/2013 3,300 0.10 ▲ 3.12 3,200 3,300 3,100 625,710 2,064,843,000
03/01/2013 3,200 0.10 ▲ 3.23 3,200 3,200 3,100 1,810,730 5,794,336,000
02/01/2013 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 289,880 898,628,000
28/12/2012 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 194,400 583,200,000
27/12/2012 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 721,020 2,163,060,000
26/12/2012 2,900 0.10 ▲ 3.57 2,800 2,900 2,700 375,450 1,088,805,000
25/12/2012 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 148,250 415,100,000
24/12/2012 2,800 0.00 ■■ 0.00 2,700 2,900 2,700 375,280 1,050,784,000
21/12/2012 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 142,480 398,944,000
20/12/2012 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 461,350 1,337,915,000
19/12/2012 3,000 0.10 ▲ 3.45 2,900 3,000 2,800 802,630 2,407,890,000
18/12/2012 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 345,570 1,002,153,000
17/12/2012 3,000 0.00 ■■ 0.00 2,900 3,100 2,900 864,390 2,593,170,000
14/12/2012 3,000 -0.10 ▼ -3.23 3,100 3,200 3,000 484,070 1,452,210,000
13/12/2012 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 1,109,970 3,440,907,000
12/12/2012 3,000 0.10 ▲ 3.45 3,000 3,000 2,900 1,290,890 3,872,670,000
11/12/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 48,020 139,258,000
10/12/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 57,360 160,608,000
07/12/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,600 172,230 465,021,000
06/12/2012 2,600 0.10 ▲ 4.00 2,500 2,600 2,400 1,020,280 2,652,728,000
05/12/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 430,780 1,076,950,000
04/12/2012 2,400 0.10 ▲ 4.35 2,300 2,400 2,200 413,020 991,248,000
03/12/2012 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 447,740 1,029,802,000
30/11/2012 2,400 0.10 ▲ 4.35 2,400 2,400 2,300 517,130 1,241,112,000
29/11/2012 2,300 0.10 ▲ 4.55 2,300 2,300 2,200 438,640 1,008,872,000
28/11/2012 2,200 0.10 ▲ 4.76 2,200 2,200 2,100 198,930 437,646,000
27/11/2012 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 356,750 749,175,000
26/11/2012 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 40,080 80,160,000
23/11/2012 2,000 -0.10 ▼ -4.76 2,100 2,200 2,000 90,070 180,140,000
22/11/2012 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 67,120 140,952,000
21/11/2012 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 165,070 346,647,000
20/11/2012 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 234,680 492,828,000
19/11/2012 2,000 -0.10 ▼ -4.76 2,100 2,200 2,000 133,390 266,780,000
16/11/2012 2,100 0.10 ▲ 5.00 2,100 2,100 2,000 172,920 363,132,000
15/11/2012 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 142,980 285,960,000
14/11/2012 2,000 -0.10 ▼ -4.76 2,100 2,200 2,000 334,180 668,360,000
13/11/2012 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 250,600 526,260,000
12/11/2012 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 331,340 695,814,000
09/11/2012 2,100 0.10 ▲ 5.00 2,000 2,100 1,900 126,520 265,692,000
08/11/2012 2,000 -0.10 ▼ -4.76 2,100 2,100 2,000 43,420 86,840,000
07/11/2012 2,100 0.10 ▲ 5.00 1,900 2,100 1,900 259,150 544,215,000
06/11/2012 2,000 -0.10 ▼ -4.76 2,100 2,100 2,000 456,880 913,760,000
05/11/2012 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 166,420 349,482,000
02/11/2012 2,100 -0.10 ▼ -4.55 2,200 2,200 2,100 312,940 657,174,000
01/11/2012 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 44,870 98,714,000
31/10/2012 2,200 0.00 ■■ 0.00 2,300 2,300 2,200 62,370 137,214,000
30/10/2012 2,200 -0.10 ▼ -4.35 2,300 2,400 2,200 105,610 232,342,000
29/10/2012 2,300 0.10 ▲ 4.55 2,200 2,300 2,200 74,590 171,557,000
26/10/2012 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 38,850 85,470,000
25/10/2012 2,200 -0.10 ▼ -4.35 2,300 2,300 2,200 90,960 200,112,000
24/10/2012 2,300 0.10 ▲ 4.55 2,200 2,300 2,200 272,020 625,646,000
23/10/2012 2,200 -0.10 ▼ -4.35 2,300 2,400 2,200 114,300 251,460,000
22/10/2012 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 139,250 320,275,000
19/10/2012 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 175,590 421,416,000
18/10/2012 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 93,350 224,040,000
17/10/2012 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 121,600 304,000,000
16/10/2012 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 73,550 176,520,000
15/10/2012 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 316,800 728,640,000
12/10/2012 2,400 -0.10 ▼ -4.00 2,500 2,600 2,400 269,450 646,680,000
11/10/2012 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 397,570 993,925,000
10/10/2012 2,500 0.10 ▲ 4.17 2,300 2,500 2,300 222,310 555,775,000
09/10/2012 2,400 0.10 ▲ 4.35 2,300 2,400 2,200 184,110 441,864,000
08/10/2012 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 176,020 404,846,000
05/10/2012 2,300 0.10 ▲ 4.55 2,200 2,300 2,200 69,200 159,160,000
04/10/2012 2,200 0.10 ▲ 4.76 2,100 2,200 2,100 210,950 464,090,000
03/10/2012 2,100 -0.10 ▼ -4.55 2,200 2,300 2,100 56,780 119,238,000
02/10/2012 2,200 -0.10 ▼ -4.35 2,200 2,300 2,200 288,320 634,304,000
01/10/2012 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 117,930 271,239,000
28/09/2012 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 107,170 257,208,000
27/09/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,400 232,500 581,250,000
26/09/2012 2,400 0.10 ▲ 4.35 2,200 2,400 2,200 284,060 681,744,000
25/09/2012 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 186,290 428,467,000
24/09/2012 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 199,940 479,856,000
21/09/2012 2,500 0.00 ■■ 0.00 2,400 2,600 2,400 232,150 580,375,000
20/09/2012 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 105,660 264,150,000
19/09/2012 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 504,910 1,312,766,000
18/09/2012 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 301,840 814,968,000
17/09/2012 2,800 -0.10 ▼ -3.45 2,900 3,000 2,800 199,340 558,152,000
14/09/2012 2,900 0.00 ■■ 0.00 3,000 3,000 2,800 717,230 2,079,967,000
13/09/2012 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 54,750 158,775,000
12/09/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 211,580 634,740,000
11/09/2012 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 22,300 69,130,000
10/09/2012 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 14,990 47,968,000
07/09/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 45,370 149,721,000
06/09/2012 3,400 -0.10 ▼ -2.86 3,400 3,500 3,400 77,130 262,242,000
05/09/2012 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 207,810 727,335,000
04/09/2012 3,600 0.00 ■■ 0.00 3,500 3,700 3,500 37,190 133,884,000
31/08/2012 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 98,260 353,736,000
30/08/2012 3,600 -0.10 ▼ -2.70 3,700 3,800 3,600 166,390 599,004,000
29/08/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,600 75,880 280,756,000
28/08/2012 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 215,420 775,512,000
27/08/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 55,880 206,756,000
24/08/2012 3,800 0.00 ■■ 0.00 3,700 3,900 3,700 436,780 1,659,764,000
23/08/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 108,630 412,794,000
22/08/2012 3,900 -0.20 ▼ -4.88 3,900 4,000 3,900 368,870 1,438,593,000
21/08/2012 4,100 -0.20 ▼ -4.65 4,300 4,300 4,100 257,180 1,054,438,000
20/08/2012 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 90,210 387,903,000
17/08/2012 4,300 0.10 ▲ 2.38 4,300 4,400 4,300 235,660 1,013,338,000
16/08/2012 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 84,040 352,968,000
15/08/2012 4,200 -0.10 ▼ -2.33 4,400 4,400 4,200 46,190 193,998,000
14/08/2012 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 60,870 261,741,000
13/08/2012 4,300 0.00 ■■ 0.00 4,200 4,400 4,200 50,540 217,322,000
10/08/2012 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 173,330 745,319,000
09/08/2012 4,400 0.10 ▲ 2.33 4,400 4,500 4,300 99,000 435,600,000
08/08/2012 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 147,910 636,013,000
07/08/2012 4,300 -0.20 ▼ -4.44 4,400 4,500 4,300 148,780 639,754,000
06/08/2012 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 158,480 713,160,000
03/08/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 54,190 233,017,000
02/08/2012 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 127,180 534,156,000
01/08/2012 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 112,610 472,962,000
31/07/2012 4,200 0.00 ■■ 0.00 4,200 4,400 4,200 95,830 402,486,000
30/07/2012 4,200 -0.10 ▼ -2.33 4,300 4,300 4,200 98,410 413,322,000
27/07/2012 4,300 -0.10 ▼ -2.27 4,500 4,500 4,200 161,590 694,837,000
26/07/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,200 222,670 979,748,000
25/07/2012 4,200 -0.20 ▼ -4.55 4,200 4,400 4,200 206,780 868,476,000
24/07/2012 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 240,550 1,058,420,000
23/07/2012 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 831,980 3,827,108,000
20/07/2012 4,800 -0.10 ▼ -2.04 5,000 5,100 4,800 433,080 2,078,784,000
19/07/2012 4,900 0.10 ▲ 2.08 4,800 5,000 4,600 331,700 1,625,330,000
18/07/2012 4,800 0.10 ▲ 2.13 4,700 4,900 4,600 411,900 1,977,120,000
17/07/2012 4,700 0.20 ▲ 4.44 4,400 4,700 4,400 282,770 1,329,019,000
16/07/2012 4,500 -0.20 ▼ -4.26 4,800 4,900 4,500 455,240 2,048,580,000
13/07/2012 4,700 0.20 ▲ 4.44 4,600 4,700 4,600 394,180 1,852,646,000
12/07/2012 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 189,070 850,815,000
11/07/2012 4,300 0.20 ▲ 4.88 4,200 4,300 4,100 157,170 675,831,000
10/07/2012 4,100 -0.20 ▼ -4.65 4,100 4,300 4,100 220,690 904,829,000
09/07/2012 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 220,070 946,301,000
06/07/2012 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 272,890 1,228,005,000
05/07/2012 4,300 0.20 ▲ 4.88 4,000 4,300 3,900 197,860 850,798,000
04/07/2012 4,100 -0.20 ▼ -4.65 4,400 4,400 4,100 322,790 1,323,439,000
03/07/2012 4,300 -0.20 ▼ -4.44 4,400 4,500 4,300 206,880 889,584,000
02/07/2012 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 158,740 714,330,000
29/06/2012 4,700 0.20 ▲ 4.44 4,500 4,700 4,400 195,110 917,017,000
28/06/2012 4,500 -0.20 ▼ -4.26 4,500 4,700 4,500 453,500 2,040,750,000
27/06/2012 4,700 -0.20 ▼ -4.08 5,100 5,100 4,700 293,790 1,380,813,000
26/06/2012 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 235,680 1,154,832,000
25/06/2012 5,100 -0.20 ▼ -3.77 5,300 5,400 5,100 267,140 1,362,414,000
22/06/2012 5,300 0.00 ■■ 0.00 5,400 5,400 5,200 466,760 2,473,828,000
21/06/2012 5,300 -0.20 ▼ -3.64 5,400 5,500 5,300 426,950 2,262,835,000
20/06/2012 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 498,350 2,740,925,000
19/06/2012 5,700 -0.20 ▼ -3.39 5,900 5,900 5,700 249,480 1,422,036,000
18/06/2012 5,900 0.10 ▲ 1.72 5,900 6,000 5,800 343,410 2,026,119,000
15/06/2012 5,800 0.10 ▲ 1.75 5,700 5,900 5,700 149,110 864,838,000
14/06/2012 5,700 0.00 ■■ 0.00 5,600 5,800 5,600 249,890 1,424,373,000
13/06/2012 5,700 -0.10 ▼ -1.72 5,800 5,900 5,600 289,890 1,652,373,000
12/06/2012 5,800 -0.20 ▼ -3.33 5,900 6,000 5,800 197,510 1,145,558,000
11/06/2012 6,000 0.10 ▲ 1.69 6,000 6,100 5,900 226,380 1,358,280,000
08/06/2012 5,900 -0.10 ▼ -1.67 6,100 6,200 5,900 517,220 3,051,598,000
07/06/2012 6,000 0.20 ▲ 3.45 5,900 6,000 5,900 982,980 5,897,880,000
06/06/2012 5,800 0.10 ▲ 1.75 5,700 5,900 5,600 235,650 1,366,770,000
05/06/2012 5,700 0.10 ▲ 1.79 5,700 5,700 5,400 285,240 1,625,868,000
04/06/2012 5,600 -0.20 ▼ -3.45 5,700 5,800 5,600 393,590 2,204,104,000
01/06/2012 5,800 0.10 ▲ 1.75 5,800 5,800 5,600 319,120 1,850,896,000
31/05/2012 5,700 -0.30 ▼ -5.00 5,900 6,000 5,700 263,650 1,502,805,000
30/05/2012 6,000 0.10 ▲ 1.69 6,100 6,100 5,900 285,490 1,712,940,000
29/05/2012 5,900 -0.20 ▼ -3.28 6,000 6,100 5,800 284,900 1,680,910,000
28/05/2012 6,100 0.20 ▲ 3.39 6,100 6,100 5,900 790,900 4,824,490,000
25/05/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,800 347,910 2,052,669,000
24/05/2012 5,700 -0.30 ▼ -5.00 6,000 6,000 5,700 326,520 1,861,164,000
23/05/2012 6,000 -0.30 ▼ -4.76 6,100 6,400 6,000 172,370 1,034,220,000
22/05/2012 6,300 0.30 ▲ 5.00 6,200 6,300 5,900 475,350 2,994,705,000
21/05/2012 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 293,080 1,758,480,000
18/05/2012 5,800 -0.30 ▼ -4.92 5,900 6,000 5,800 648,630 3,762,054,000
17/05/2012 6,100 -0.10 ▼ -1.61 6,400 6,500 6,100 564,640 3,444,304,000
16/05/2012 6,200 -0.30 ▼ -4.62 6,300 6,500 6,200 1,071,740 6,644,788,000
15/05/2012 6,500 -0.30 ▼ -4.41 6,500 6,600 6,500 622,860 4,048,590,000
14/05/2012 6,800 -0.30 ▼ -4.23 6,900 6,900 6,800 482,100 3,278,280,000
11/05/2012 7,100 -0.30 ▼ -4.05 7,200 7,300 7,100 678,740 4,819,054,000
10/05/2012 7,400 0.20 ▲ 2.78 7,500 7,500 7,100 2,051,510 15,181,174,000
09/05/2012 7,200 0.30 ▲ 4.35 7,200 7,200 7,000 3,197,760 23,023,872,000
08/05/2012 6,900 0.30 ▲ 4.55 6,900 6,900 6,900 194,290 1,340,601,000
07/05/2012 6,600 0.30 ▲ 4.76 6,600 6,600 6,600 462,210 3,050,586,000
04/05/2012 6,300 0.30 ▲ 5.00 6,100 6,300 6,000 1,506,040 9,488,052,000
03/05/2012 6,000 -0.10 ▼ -1.64 6,100 6,200 5,900 492,600 2,955,600,000
02/05/2012 6,100 0.00 ■■ 0.00 6,300 6,300 6,000 634,950 3,873,195,000
27/04/2012 6,100 0.10 ▲ 1.67 6,000 6,300 5,800 646,440 3,943,284,000
26/04/2012 6,000 -0.30 ▼ -4.76 6,200 6,300 6,000 627,860 3,767,160,000
25/04/2012 6,300 0.30 ▲ 5.00 6,100 6,300 6,100 605,110 3,812,193,000
24/04/2012 6,000 0.00 ■■ 0.00 5,900 6,100 5,700 586,830 3,520,980,000
23/04/2012 6,000 0.10 ▲ 1.69 5,900 6,100 5,900 346,650 2,079,900,000
20/04/2012 5,900 -0.10 ▼ -1.67 6,000 6,100 5,700 482,550 2,847,045,000
19/04/2012 6,000 -0.30 ▼ -4.76 6,100 6,300 6,000 950,160 5,700,960,000
18/04/2012 6,300 -0.30 ▼ -4.55 6,300 6,500 6,300 1,870,130 11,781,819,000
17/04/2012 6,600 0.30 ▲ 4.76 6,500 6,600 6,300 1,689,880 11,153,208,000
16/04/2012 6,300 0.30 ▲ 5.00 5,900 6,300 5,800 840,420 5,294,646,000
13/04/2012 6,000 -0.30 ▼ -4.76 6,400 6,400 6,000 1,325,740 7,954,440,000
12/04/2012 6,300 0.30 ▲ 5.00 6,200 6,300 6,100 1,338,110 8,430,093,000
11/04/2012 6,000 0.20 ▲ 3.45 6,000 6,000 5,800 978,080 5,868,480,000
10/04/2012 5,800 0.10 ▲ 1.75 5,700 5,900 5,700 1,301,630 7,549,454,000
09/04/2012 5,700 0.20 ▲ 3.64 5,700 5,700 5,600 585,310 3,336,267,000
06/04/2012 5,500 0.20 ▲ 3.77 5,400 5,500 5,300 1,157,770 6,367,735,000
05/04/2012 5,300 0.20 ▲ 3.92 5,000 5,300 4,900 379,380 2,010,714,000
04/04/2012 5,100 -0.20 ▼ -3.77 5,100 5,300 5,100 289,370 1,475,787,000
03/04/2012 5,300 0.10 ▲ 1.92 5,200 5,400 5,000 397,900 2,108,870,000
30/03/2012 5,200 -0.20 ▼ -3.70 5,300 5,400 5,200 762,740 3,966,248,000
29/03/2012 5,400 -0.20 ▼ -3.57 5,600 5,700 5,400 699,120 3,775,248,000
28/03/2012 5,600 0.00 ■■ 0.00 5,500 5,700 5,400 1,003,170 5,617,752,000
27/03/2012 5,600 -0.20 ▼ -3.45 6,000 6,000 5,600 2,278,430 12,759,208,000
26/03/2012 5,800 0.20 ▲ 3.57 5,800 5,800 5,700 957,480 5,553,384,000
23/03/2012 5,600 0.20 ▲ 3.70 5,600 5,600 5,500 623,750 3,493,000,000
22/03/2012 5,400 0.20 ▲ 3.85 5,200 5,400 5,100 764,590 4,128,786,000
21/03/2012 5,200 0.20 ▲ 4.00 5,000 5,200 4,800 1,122,410 5,836,532,000
20/03/2012 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 654,230 3,271,150,000
19/03/2012 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 361,950 1,809,750,000
16/03/2012 5,100 0.20 ▲ 4.08 5,100 5,100 5,000 678,020 3,457,902,000
15/03/2012 4,900 0.20 ▲ 4.26 4,500 4,900 4,500 548,420 2,687,258,000
14/03/2012 4,700 -0.20 ▼ -4.08 4,700 4,900 4,700 305,280 1,434,816,000
13/03/2012 4,900 -0.10 ▼ -2.00 4,900 5,100 4,900 82,860 406,014,000
12/03/2012 5,000 -0.10 ▼ -1.96 5,000 5,100 4,900 415,650 2,078,250,000
09/03/2012 5,100 0.00 ■■ 0.00 5,000 5,300 5,000 224,380 1,144,338,000
08/03/2012 5,100 -0.10 ▼ -1.92 5,200 5,400 5,000 721,770 3,681,027,000
07/03/2012 5,200 0.20 ▲ 4.00 5,100 5,200 4,800 669,540 3,481,608,000
06/03/2012 5,000 -0.20 ▼ -3.85 5,400 5,400 5,000 1,093,420 5,467,100,000
05/03/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 127,690 663,988,000
02/03/2012 5,000 0.10 ▲ 2.04 5,000 5,100 4,800 602,640 3,013,200,000
01/03/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,700 513,840 2,517,816,000
29/02/2012 4,700 -0.20 ▼ -4.08 4,700 4,900 4,700 836,680 3,932,396,000
28/02/2012 4,900 -0.20 ▼ -3.92 5,100 5,200 4,900 511,130 2,504,537,000
27/02/2012 5,100 0.20 ▲ 4.08 4,800 5,100 4,800 713,380 3,638,238,000
24/02/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,800 787,250 3,857,525,000
23/02/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,600 432,390 2,032,233,000
22/02/2012 4,500 0.20 ▲ 4.65 4,200 4,500 4,200 642,270 2,890,215,000
21/02/2012 4,300 0.10 ▲ 2.38 4,300 4,300 4,100 401,190 1,725,117,000
20/02/2012 4,200 0.10 ▲ 2.44 4,200 4,300 4,100 293,030 1,230,726,000
17/02/2012 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 89,740 367,934,000
16/02/2012 4,000 -0.10 ▼ -2.44 4,000 4,100 3,900 92,290 369,160,000
15/02/2012 4,100 0.00 ■■ 0.00 4,000 4,200 3,900 374,790 1,536,639,000
14/02/2012 4,100 -0.20 ▼ -4.65 4,100 4,200 4,100 174,200 714,220,000
13/02/2012 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 25,200 108,360,000
10/02/2012 4,500 0.10 ▲ 2.27 4,300 4,500 4,200 304,990 1,372,455,000
09/02/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,300 748,600 3,293,840,000
08/02/2012 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 258,010 1,083,642,000
07/02/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 34,390 140,999,000
06/02/2012 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 104,510 428,491,000
03/02/2012 4,100 -0.20 ▼ -4.65 4,400 4,400 4,100 178,550 732,055,000
02/02/2012 4,300 0.20 ▲ 4.88 4,100 4,300 4,000 262,050 1,126,815,000
01/02/2012 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 32,350 132,635,000
31/01/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 215,840 863,360,000
30/01/2012 3,900 -0.10 ▼ -2.50 4,200 4,200 3,800 107,720 420,108,000
20/01/2012 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 60,140 240,560,000
19/01/2012 4,200 0.20 ▲ 5.00 4,100 4,200 4,000 78,980 331,716,000
18/01/2012 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 16,240 64,960,000
17/01/2012 3,900 -0.10 ▼ -2.50 4,000 4,000 3,800 67,250 262,275,000
16/01/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 25,370 101,480,000
13/01/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 24,340 94,926,000
12/01/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 37,610 146,679,000
11/01/2012 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 125,770 477,926,000
10/01/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 21,420 81,396,000
09/01/2012 3,700 -0.10 ▼ -2.63 3,800 3,900 3,700 33,540 124,098,000
06/01/2012 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 19,010 72,238,000
05/01/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 61,800 241,020,000
04/01/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 37,270 141,626,000
03/01/2012 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 17,580 66,804,000
30/12/2011 4,000 0.10 ▲ 2.56 4,000 4,000 3,800 33,230 132,920,000
29/12/2011 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 60,500 235,950,000
28/12/2011 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 135,820 529,698,000
27/12/2011 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 7,000 26,600,000
26/12/2011 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 29,160 113,724,000
23/12/2011 4,100 -0.10 ▼ -2.38 4,100 4,100 4,000 56,800 232,880,000
22/12/2011 4,200 -0.10 ▼ -2.33 4,200 4,200 4,100 73,520 308,784,000
21/12/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 16,910 72,713,000
20/12/2011 4,300 -0.20 ▼ -4.44 4,300 4,400 4,300 41,630 179,009,000
19/12/2011 4,500 0.10 ▲ 2.27 4,300 4,500 4,200 46,210 207,945,000
16/12/2011 4,400 0.10 ▲ 2.33 4,300 4,500 4,300 47,020 206,888,000
15/12/2011 4,300 -0.10 ▼ -2.27 4,300 4,400 4,200 64,200 276,060,000
14/12/2011 4,400 -0.10 ▼ -2.22 4,400 4,500 4,300 81,460 358,424,000
13/12/2011 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 41,070 184,815,000
12/12/2011 4,500 -0.10 ▼ -2.17 4,500 4,700 4,500 27,420 123,390,000
09/12/2011 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 33,540 154,284,000
08/12/2011 4,600 -0.10 ▼ -2.13 4,700 4,800 4,600 36,140 166,244,000
07/12/2011 4,700 -0.40 ▼ -7.84 4,900 4,900 4,600 24,780 116,466,000
06/12/2011 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 84,810 432,531,000
05/12/2011 5,300 0.20 ▲ 3.92 5,100 5,300 5,100 49,030 259,859,000
02/12/2011 5,100 0.20 ▲ 4.08 5,000 5,100 4,900 29,160 148,716,000
01/12/2011 4,900 -0.10 ▼ -2.00 5,200 5,200 4,900 89,000 436,100,000
30/11/2011 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 49,500 247,500,000
29/11/2011 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 65,130 325,650,000
28/11/2011 5,100 0.20 ▲ 4.08 5,100 5,100 5,000 184,790 942,429,000
25/11/2011 4,900 0.20 ▲ 4.26 4,700 4,900 4,600 176,550 865,095,000
24/11/2011 4,700 0.00 ■■ 0.00 4,600 4,800 4,600 36,190 170,093,000
23/11/2011 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 48,980 230,206,000
22/11/2011 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 162,490 747,454,000
21/11/2011 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 42,380 203,424,000
18/11/2011 5,000 -0.10 ▼ -1.96 5,000 5,000 4,900 73,200 366,000,000
17/11/2011 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 62,200 317,220,000
16/11/2011 5,200 0.10 ▲ 1.96 5,200 5,200 5,100 69,440 361,088,000
15/11/2011 5,100 -0.10 ▼ -1.92 5,100 5,200 5,000 140,550 716,805,000
14/11/2011 5,200 -0.20 ▼ -3.70 5,300 5,300 5,200 112,110 582,972,000
11/11/2011 5,400 -0.20 ▼ -3.57 5,500 5,600 5,400 102,390 552,906,000
10/11/2011 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 118,750 665,000,000
09/11/2011 5,800 0.00 ■■ 0.00 6,000 6,000 5,800 43,820 254,156,000
08/11/2011 5,800 -0.10 ▼ -1.69 5,900 5,900 5,700 31,280 181,424,000
07/11/2011 5,900 -0.20 ▼ -3.28 6,000 6,000 5,900 42,050 248,095,000
04/11/2011 6,100 0.00 ■■ 0.00 6,200 6,200 6,000 15,760 96,136,000
03/11/2011 6,100 0.00 ■■ 0.00 6,200 6,200 6,100 51,730 315,553,000
02/11/2011 6,100 -0.20 ▼ -3.17 6,100 6,300 6,000 120,540 735,294,000
01/11/2011 6,300 -0.30 ▼ -4.55 6,400 6,500 6,300 111,900 704,970,000
31/10/2011 6,600 -0.20 ▼ -2.94 6,700 7,000 6,600 57,580 380,028,000
28/10/2011 6,800 0.30 ▲ 4.62 6,500 6,800 6,500 151,510 1,030,268,000
27/10/2011 6,500 0.10 ▲ 1.56 6,500 6,500 6,300 22,470 146,055,000
26/10/2011 6,400 0.10 ▲ 1.59 6,400 6,400 6,300 40,020 256,128,000
25/10/2011 6,300 -0.30 ▼ -4.55 6,400 6,400 6,300 80,310 505,953,000
24/10/2011 6,600 -0.20 ▼ -2.94 6,900 6,900 6,600 62,240 410,784,000
21/10/2011 6,800 0.10 ▲ 1.49 6,700 6,900 6,600 80,130 544,884,000
20/10/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 15,110 101,237,000
19/10/2011 6,700 0.20 ▲ 3.08 6,600 6,700 6,400 42,090 282,003,000
18/10/2011 6,500 0.00 ■■ 0.00 6,600 6,600 6,400 58,410 379,665,000
17/10/2011 6,500 -0.10 ▼ -1.52 6,600 6,700 6,500 81,200 527,800,000
14/10/2011 6,600 -0.20 ▼ -2.94 6,900 7,000 6,600 84,160 555,456,000
13/10/2011 6,800 -0.10 ▼ -1.45 6,700 6,900 6,600 142,740 970,632,000
12/10/2011 6,900 -0.30 ▼ -4.17 7,100 7,200 6,900 151,870 1,047,903,000
11/10/2011 7,200 -0.10 ▼ -1.37 7,400 7,400 7,200 23,540 169,488,000
10/10/2011 7,300 -0.10 ▼ -1.35 7,400 7,400 7,200 107,530 784,969,000
07/10/2011 7,400 -0.20 ▼ -2.63 7,500 7,600 7,400 162,540 1,202,796,000
06/10/2011 7,600 0.00 ■■ 0.00 7,600 7,800 7,500 114,550 870,580,000
05/10/2011 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 145,630 1,106,788,000
04/10/2011 7,600 0.10 ▲ 1.33 7,300 7,600 7,300 303,920 2,309,792,000
03/10/2011 7,500 -0.30 ▼ -3.85 7,700 7,700 7,500 106,390 797,925,000
30/09/2011 7,800 0.00 ■■ 0.00 7,900 7,900 7,600 115,300 899,340,000
29/09/2011 7,800 -0.30 ▼ -3.70 7,800 8,300 7,800 362,510 2,827,578,000
28/09/2011 8,100 0.30 ▲ 3.85 8,100 8,100 8,000 402,320 3,258,792,000
27/09/2011 7,800 0.30 ▲ 4.00 7,800 7,800 7,500 263,780 2,057,484,000
26/09/2011 7,500 -0.20 ▼ -2.60 7,500 7,800 7,500 96,140 721,050,000
23/09/2011 7,700 -0.20 ▼ -2.53 7,900 7,900 7,700 95,590 736,043,000
22/09/2011 7,900 0.20 ▲ 2.60 7,700 7,900 7,600 113,450 896,255,000
21/09/2011 7,700 0.20 ▲ 2.67 7,700 7,700 7,500 112,090 863,093,000
20/09/2011 7,500 -0.30 ▼ -3.85 7,500 7,800 7,500 171,610 1,287,075,000
19/09/2011 7,800 0.00 ■■ 0.00 7,800 8,000 7,600 108,140 843,492,000
16/09/2011 7,800 -0.40 ▼ -4.88 7,800 8,100 7,800 753,130 5,874,414,000
15/09/2011 8,200 -0.30 ▼ -3.53 8,200 8,500 8,100 166,740 1,367,268,000
14/09/2011 8,500 -0.40 ▼ -4.49 8,900 8,900 8,500 416,420 3,539,570,000
13/09/2011 8,900 0.40 ▲ 4.71 8,700 8,900 8,500 663,470 5,904,883,000
12/09/2011 8,500 0.20 ▲ 2.41 8,300 8,500 8,100 359,620 3,056,770,000
09/09/2011 8,300 -0.10 ▼ -1.19 8,300 8,500 8,200 345,550 2,868,065,000
08/09/2011 8,400 -0.10 ▼ -1.18 8,600 8,700 8,400 350,790 2,946,636,000
07/09/2011 8,500 0.20 ▲ 2.41 8,400 8,500 8,300 215,630 1,832,855,000
06/09/2011 8,300 -0.40 ▼ -4.60 8,600 8,600 8,300 127,990 1,062,317,000
05/09/2011 8,700 -0.10 ▼ -1.14 8,900 8,900 8,600 245,100 2,132,370,000
01/09/2011 8,800 0.40 ▲ 4.76 8,800 8,800 8,800 396,380 3,488,144,000
31/08/2011 8,400 0.40 ▲ 5.00 8,300 8,400 8,200 401,150 3,369,660,000
30/08/2011 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 139,600 1,116,800,000
29/08/2011 8,000 0.20 ▲ 2.56 7,800 8,000 7,800 69,490 555,920,000
26/08/2011 7,800 -0.10 ▼ -1.27 7,700 8,000 7,700 89,130 695,214,000
25/08/2011 7,900 0.10 ▲ 1.28 7,900 7,900 7,800 45,360 358,344,000
24/08/2011 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 24,210 188,838,000
23/08/2011 7,800 -0.10 ▼ -1.27 8,000 8,000 7,700 38,580 300,924,000
22/08/2011 7,900 0.10 ▲ 1.28 7,800 8,000 7,800 111,630 881,877,000
19/08/2011 7,800 -0.10 ▼ -1.27 7,900 7,900 7,600 36,800 287,040,000
18/08/2011 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 71,570 565,403,000
17/08/2011 7,900 0.20 ▲ 2.60 7,800 7,900 7,600 48,160 380,464,000
16/08/2011 7,700 -0.10 ▼ -1.28 7,800 7,900 7,700 24,680 190,036,000
15/08/2011 7,800 -0.10 ▼ -1.27 7,800 7,900 7,800 6,640 51,792,000
12/08/2011 7,900 0.30 ▲ 3.95 7,600 7,900 7,600 53,760 424,704,000
11/08/2011 7,600 -0.20 ▼ -2.56 7,600 7,800 7,500 118,910 903,716,000
10/08/2011 7,800 0.30 ▲ 4.00 7,800 7,800 7,500 52,700 411,060,000
09/08/2011 7,500 -0.30 ▼ -3.85 7,500 7,600 7,500 104,550 784,125,000
08/08/2011 7,800 -0.10 ▼ -1.27 8,000 8,000 7,800 13,880 108,264,000
05/08/2011 7,900 -0.30 ▼ -3.66 8,300 8,500 7,900 65,760 519,504,000
04/08/2011 8,200 0.30 ▲ 3.80 7,900 8,200 7,900 65,620 538,084,000
03/08/2011 7,900 0.10 ▲ 1.28 7,800 8,000 7,800 20,380 161,002,000
02/08/2011 7,800 -0.30 ▼ -3.70 8,000 8,200 7,800 75,730 590,694,000
01/08/2011 8,100 0.00 ■■ 0.00 8,300 8,300 8,000 167,520 1,356,912,000
29/07/2011 8,100 -0.10 ▼ -1.22 8,200 8,400 8,100 178,950 1,449,495,000
28/07/2011 8,200 0.10 ▲ 1.23 8,100 8,300 7,900 103,000 844,600,000
27/07/2011 8,100 -0.40 ▼ -4.71 8,300 8,400 8,100 103,520 838,512,000
26/07/2011 8,500 0.40 ▲ 4.94 8,000 8,500 7,800 434,420 3,692,570,000
25/07/2011 8,100 0.30 ▲ 3.85 8,100 8,100 8,000 204,160 1,653,696,000
22/07/2011 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 18,320 142,896,000
21/07/2011 7,800 -0.40 ▼ -4.88 8,000 8,100 7,800 176,520 1,376,856,000
20/07/2011 8,200 0.10 ▲ 1.23 8,300 8,300 8,100 101,840 835,088,000
19/07/2011 8,100 0.10 ▲ 1.25 8,000 8,300 7,700 436,210 3,533,301,000
18/07/2011 8,000 0.30 ▲ 3.90 7,900 8,000 7,700 40,821 326,568,000
15/07/2011 7,700 0.20 ▲ 2.67 7,400 7,800 7,400 255,450 1,966,965,000
14/07/2011 7,500 0.00 ■■ 0.00 7,400 7,600 7,400 21,270 159,525,000
13/07/2011 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 8,000 60,000,000
12/07/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 52,900 396,750,000
11/07/2011 7,500 -0.20 ▼ -2.60 7,600 7,700 7,500 53,400 400,500,000
08/07/2011 7,700 -0.10 ▼ -1.28 7,800 7,900 7,700 14,820 114,114,000
07/07/2011 7,800 0.10 ▲ 1.30 7,700 7,900 7,700 65,760 512,928,000
06/07/2011 7,700 -0.20 ▼ -2.53 7,900 8,000 7,700 47,360 364,672,000
05/07/2011 7,900 0.30 ▲ 3.95 7,700 7,900 7,700 108,910 860,389,000
04/07/2011 7,600 -0.30 ▼ -3.80 7,800 7,900 7,600 87,090 661,884,000
01/07/2011 7,900 -0.30 ▼ -3.66 7,900 8,000 7,800 126,560 999,824,000
30/06/2011 8,200 -0.40 ▼ -4.65 8,200 8,400 8,200 143,750 1,178,750,000
29/06/2011 8,600 0.10 ▲ 1.18 8,200 8,600 8,100 356,380 3,064,868,000
28/06/2011 8,500 0.30 ▲ 3.66 8,200 8,500 7,900 163,320 1,388,220,000
27/06/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 98,470 807,454,000
24/06/2011 8,200 -0.10 ▼ -1.20 8,300 8,300 8,000 44,490 364,818,000
23/06/2011 8,300 0.00 ■■ 0.00 8,100 8,300 7,900 141,440 1,173,952,000
22/06/2011 8,300 0.10 ▲ 1.22 8,100 8,300 8,000 191,410 1,588,703,000
21/06/2011 8,200 0.30 ▲ 3.80 8,000 8,200 7,900 151,300 1,240,660,000
20/06/2011 7,900 0.10 ▲ 1.28 7,600 8,100 7,600 236,590 1,869,061,000
17/06/2011 7,800 -0.10 ▼ -1.27 8,000 8,100 7,700 169,650 1,323,270,000
16/06/2011 7,900 0.20 ▲ 2.60 7,800 8,000 7,800 263,490 2,081,571,000
15/06/2011 7,700 -0.40 ▼ -4.94 7,900 8,000 7,700 270,160 2,080,232,000
14/06/2011 8,100 -0.40 ▼ -4.71 8,400 8,700 8,100 432,220 3,500,982,000
13/06/2011 8,500 -0.10 ▼ -1.16 8,500 8,800 8,500 371,190 3,155,115,000
10/06/2011 8,600 0.40 ▲ 4.88 8,300 8,600 8,000 730,840 6,285,224,000
09/06/2011 8,200 0.20 ▲ 2.50 7,800 8,400 7,800 491,180 4,027,676,000
08/06/2011 8,000 0.10 ▲ 1.27 8,000 8,200 7,800 643,260 5,146,080,000
07/06/2011 7,900 0.30 ▲ 3.95 7,800 7,900 7,800 412,630 3,259,777,000
06/06/2011 7,600 0.30 ▲ 4.11 7,200 7,600 7,100 555,750 4,223,700,000
03/06/2011 7,300 0.30 ▲ 4.29 7,300 7,300 7,100 793,200 5,790,360,000
02/06/2011 7,000 0.30 ▲ 4.48 7,000 7,000 6,900 454,890 3,184,230,000
01/06/2011 6,700 0.30 ▲ 4.69 6,300 6,700 6,300 256,790 1,720,493,000
31/05/2011 6,400 -0.20 ▼ -3.03 6,600 6,700 6,300 118,000 755,200,000
30/05/2011 6,600 -0.30 ▼ -4.35 7,100 7,100 6,600 314,900 2,078,340,000
27/05/2011 6,900 -0.10 ▼ -1.43 6,700 7,100 6,700 150,960 1,041,624,000
26/05/2011 7,000 0.30 ▲ 4.48 6,400 7,000 6,400 200,860 1,406,020,000
25/05/2011 6,700 -0.30 ▼ -4.29 7,200 7,200 6,700 343,170 2,299,239,000
24/05/2011 7,000 -0.30 ▼ -4.11 7,400 7,400 7,000 152,070 1,064,490,000
23/05/2011 7,300 -0.20 ▼ -2.67 7,700 7,800 7,300 173,260 1,264,798,000
20/05/2011 7,500 0.00 ■■ 0.00 7,600 7,700 7,400 112,490 843,675,000
19/05/2011 7,500 -0.10 ▼ -1.32 7,400 7,800 7,400 134,630 1,009,725,000
18/05/2011 7,600 -0.40 ▼ -5.00 7,700 8,000 7,600 312,360 2,373,936,000
17/05/2011 8,000 -0.40 ▼ -4.76 8,400 8,400 8,000 365,240 2,921,920,000
16/05/2011 8,400 -0.30 ▼ -3.45 8,600 8,900 8,400 181,410 1,523,844,000
13/05/2011 9,700 0.10 ▲ 1.04 9,600 9,700 9,500 251,740 2,441,878,000
12/05/2011 9,600 0.00 ■■ 0.00 9,500 9,700 9,500 151,540 1,454,784,000
11/05/2011 9,600 -0.10 ▼ -1.03 9,800 9,800 9,600 130,330 1,251,168,000
10/05/2011 9,700 0.30 ▲ 3.19 9,800 9,800 9,700 273,730 2,655,181,000
09/05/2011 9,400 0.40 ▲ 4.44 9,200 9,400 9,100 191,900 1,803,860,000
06/05/2011 9,000 0.00 ■■ 0.00 9,100 9,100 8,900 97,360 876,240,000
05/05/2011 9,000 0.10 ▲ 1.12 9,100 9,100 8,900 168,020 1,512,180,000
04/05/2011 8,900 0.10 ▲ 1.14 9,000 9,000 8,800 100,210 891,869,000
29/04/2011 8,800 0.20 ▲ 2.33 8,800 8,900 8,600 100,950 888,360,000
28/04/2011 8,600 0.00 ■■ 0.00 8,600 8,700 8,300 30,020 258,172,000
27/04/2011 8,600 -0.40 ▼ -4.44 9,000 9,000 8,600 93,100 800,660,000
26/04/2011 9,000 0.00 ■■ 0.00 9,100 9,100 8,600 83,420 750,780,000
25/04/2011 9,000 0.30 ▲ 3.45 9,000 9,100 8,800 108,910 980,190,000
22/04/2011 8,700 -0.40 ▼ -4.40 9,200 9,200 8,700 100,110 870,957,000
21/04/2011 9,100 -0.10 ▼ -1.09 9,300 9,300 9,100 68,690 625,079,000
20/04/2011 9,200 0.00 ■■ 0.00 9,100 9,200 9,000 90,110 829,012,000
19/04/2011 9,200 0.00 ■■ 0.00 9,100 9,300 9,000 54,840 504,528,000
18/04/2011 9,200 -0.30 ▼ -3.16 9,700 9,700 9,200 6,582 60,554,400
15/04/2011 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 75,650 718,675,000
14/04/2011 9,500 -0.20 ▼ -2.06 9,700 9,800 9,500 88,530 841,035,000
13/04/2011 9,700 -0.10 ▼ -1.02 9,900 9,900 9,700 31,670 307,199,000
08/04/2011 9,800 -0.20 ▼ -2.00 10,000 10,000 9,800 30,710 300,958,000
07/04/2011 10,000 -0.10 ▼ -0.99 10,100 10,100 9,900 33,760 337,600,000
06/04/2011 10,100 0.30 ▲ 3.06 9,800 10,100 9,800 48,220 487,022,000
05/04/2011 9,800 -0.10 ▼ -1.01 9,900 9,900 9,800 45,520 446,096,000
04/04/2011 9,900 -0.20 ▼ -1.98 10,300 10,300 9,900 59,140 585,486,000
01/04/2011 10,100 0.10 ▲ 1.00 9,900 10,200 9,900 163,650 1,652,865,000
31/03/2011 10,000 0.00 ■■ 0.00 10,100 10,200 9,900 110,070 1,100,700,000
30/03/2011 10,000 -0.20 ▼ -1.96 10,000 10,100 9,900 110,880 1,108,800,000
29/03/2011 10,200 -0.20 ▼ -1.92 10,400 10,400 10,100 193,120 1,969,824,000
28/03/2011 10,400 0.00 ■■ 0.00 10,600 10,600 10,200 77,050 801,320,000
25/03/2011 10,400 -0.40 ▼ -3.70 10,700 10,800 10,400 245,450 2,552,680,000
24/03/2011 10,800 -0.10 ▼ -0.92 11,000 11,000 10,700 64,770 699,516,000
23/03/2011 10,900 0.10 ▲ 0.93 10,800 11,000 10,800 206,890 2,255,101,000
22/03/2011 10,800 -0.20 ▼ -1.82 11,000 11,000 10,700 280,380 3,028,104,000
21/03/2011 11,000 0.00 ■■ 0.00 11,400 11,400 10,900 188,580 2,074,380,000
18/03/2011 11,000 0.30 ▲ 2.80 10,800 11,000 10,600 210,530 2,315,830,000
17/03/2011 10,700 0.10 ▲ 0.94 10,800 10,900 10,600 295,000 3,156,500,000
16/03/2011 10,600 0.00 ■■ 0.00 10,400 10,800 10,400 250,450 2,654,770,000
15/03/2011 10,600 0.50 ▲ 4.95 9,900 10,600 9,800 608,240 6,447,344,000
14/03/2011 10,100 -0.40 ▼ -3.81 10,600 10,700 10,100 342,370 3,457,937,000
11/03/2011 10,500 0.50 ▲ 5.00 10,500 10,500 10,400 244,130 2,563,365,000
10/03/2011 10,000 0.40 ▲ 4.17 9,800 10,000 9,700 266,180 2,661,800,000
09/03/2011 9,600 -0.30 ▼ -3.03 9,900 9,900 9,500 261,260 2,508,096,000
08/03/2011 9,900 0.10 ▲ 1.02 9,800 10,000 9,800 87,750 868,725,000
07/03/2011 9,800 -0.10 ▼ -1.01 9,900 10,000 9,800 62,840 615,832,000
04/03/2011 9,900 -0.10 ▼ -1.00 10,000 10,100 9,900 127,620 1,263,438,000
03/03/2011 10,000 -0.20 ▼ -1.96 10,100 10,300 10,000 389,550 3,895,500,000
02/03/2011 10,200 -0.30 ▼ -2.86 10,400 10,400 10,100 263,140 2,684,028,000
01/03/2011 10,500 0.00 ■■ 0.00 10,300 10,600 10,300 164,980 1,732,290,000
28/02/2011 10,500 0.00 ■■ 0.00 10,600 10,600 10,300 207,630 2,180,115,000
25/02/2011 10,500 0.20 ▲ 1.94 10,500 10,700 10,300 113,670 1,193,535,000
24/02/2011 10,300 -0.30 ▼ -2.83 10,500 10,500 10,100 218,740 2,253,022,000
23/02/2011 10,600 0.10 ▲ 0.95 10,700 10,800 10,500 153,360 1,625,616,000
22/02/2011 10,500 -0.40 ▼ -3.67 10,600 10,800 10,500 201,110 2,111,655,000
21/02/2011 10,900 -0.50 ▼ -4.39 11,000 11,300 10,900 250,530 2,730,777,000
18/02/2011 11,400 -0.30 ▼ -2.56 11,800 11,800 11,400 69,810 795,834,000
17/02/2011 11,700 -0.10 ▼ -0.85 11,700 11,800 11,500 238,990 2,796,183,000
16/02/2011 11,800 0.10 ▲ 0.85 12,100 12,100 11,800 357,300 4,216,140,000
15/02/2011 11,700 -0.20 ▼ -1.68 11,900 11,900 11,600 112,080 1,311,336,000
14/02/2011 11,900 0.00 ■■ 0.00 11,800 12,000 11,800 77,700 924,630,000
11/02/2011 11,900 0.10 ▲ 0.85 12,000 12,000 11,800 122,790 1,461,201,000
10/02/2011 11,800 -0.10 ▼ -0.84 11,800 11,900 11,700 120,620 1,423,316,000
09/02/2011 11,900 -0.10 ▼ -0.83 12,000 12,100 11,800 189,820 2,258,858,000
08/02/2011 12,000 0.30 ▲ 2.56 12,200 12,200 12,000 177,290 2,127,480,000
28/01/2011 11,700 0.10 ▲ 0.86 11,700 11,900 11,700 143,230 1,675,791,000
27/01/2011 11,600 0.10 ▲ 0.87 11,700 11,700 11,400 72,920 845,872,000
26/01/2011 11,500 0.20 ▲ 1.77 11,500 11,600 11,300 26,450 304,175,000
25/01/2011 11,300 -0.10 ▼ -0.88 11,500 11,500 11,300 104,190 1,177,347,000
24/01/2011 11,400 0.00 ■■ 0.00 11,700 11,700 11,400 134,040 1,528,056,000
21/01/2011 11,400 -0.10 ▼ -0.87 11,600 11,600 11,400 86,310 983,934,000
20/01/2011 11,500 0.00 ■■ 0.00 11,600 11,800 11,500 167,160 1,922,340,000
19/01/2011 11,500 0.00 ■■ 0.00 11,600 11,700 11,400 105,350 1,211,525,000
18/01/2011 11,500 -0.30 ▼ -2.54 11,600 11,800 11,500 123,600 1,421,400,000
17/01/2011 11,800 0.10 ▲ 0.85 11,700 12,000 11,700 118,790 1,401,722,000
14/01/2011 11,700 0.10 ▲ 0.86 11,600 11,800 11,500 110,680 1,294,956,000
13/01/2011 11,600 0.10 ▲ 0.87 11,500 11,800 11,500 49,400 573,040,000
12/01/2011 11,500 0.10 ▲ 0.88 11,800 11,800 11,400 109,400 1,258,100,000
11/01/2011 11,400 -0.60 ▼ -5.00 12,000 12,000 11,400 244,200 2,783,880,000
10/01/2011 12,000 -0.20 ▼ -1.64 12,200 12,300 11,900 126,730 1,520,760,000
07/01/2011 12,200 -0.10 ▼ -0.81 12,300 12,400 12,200 145,550 1,775,710,000
06/01/2011 12,300 0.00 ■■ 0.00 12,400 12,400 12,200 129,010 1,586,823,000
05/01/2011 12,300 -0.40 ▼ -3.15 12,900 12,900 12,300 140,200 1,724,460,000
04/01/2011 12,700 -0.20 ▼ -1.55 12,900 12,900 12,700 117,650 1,494,155,000
31/12/2010 12,900 0.20 ▲ 1.57 12,700 12,900 12,500 313,060 4,038,474,000
30/12/2010 12,700 0.20 ▲ 1.60 12,500 12,700 12,400 137,160 1,741,932,000
29/12/2010 12,500 -0.20 ▼ -1.57 12,800 12,900 12,500 132,250 1,653,125,000
28/12/2010 12,700 0.40 ▲ 3.25 12,500 12,700 12,400 193,200 2,453,640,000
27/12/2010 12,300 0.10 ▲ 0.82 12,400 12,400 12,200 125,370 1,542,051,000
24/12/2010 12,200 -0.20 ▼ -1.61 12,600 12,600 12,100 79,770 973,194,000
23/12/2010 12,400 -0.20 ▼ -1.59 12,400 12,600 12,000 253,970 3,149,228,000
22/12/2010 12,600 0.00 ■■ 0.00 12,600 12,800 12,500 195,770 2,466,702,000
21/12/2010 12,600 0.10 ▲ 0.80 12,900 12,900 12,300 163,990 2,066,274,000
20/12/2010 12,500 -0.40 ▼ -3.10 13,100 13,200 12,500 136,080 1,701,000,000
17/12/2010 12,900 0.60 ▲ 4.88 12,700 12,900 12,300 219,640 2,833,356,000
16/12/2010 12,300 -0.50 ▼ -3.91 12,500 12,600 12,200 531,300 6,534,990,000
15/12/2010 12,800 -0.50 ▼ -3.76 13,100 13,500 12,700 544,910 6,974,848,000
14/12/2010 13,300 -0.60 ▼ -4.32 13,900 13,900 13,300 655,690 8,720,677,000
13/12/2010 13,900 0.60 ▲ 4.51 13,900 13,900 13,700 1,017,550 14,143,945,000
10/12/2010 13,300 0.60 ▲ 4.72 12,700 13,300 12,700 568,200 7,557,060,000
09/12/2010 12,700 0.00 ■■ 0.00 12,700 13,300 12,100 445,230 5,654,421,000
08/12/2010 12,700 -0.60 ▼ -4.51 13,400 13,500 12,700 460,180 5,844,286,000
07/12/2010 13,300 -0.70 ▼ -5.00 13,500 14,100 13,300 575,690 7,656,677,000
06/12/2010 14,000 0.30 ▲ 2.19 14,100 14,300 13,700 945,060 13,230,840,000
03/12/2010 13,700 0.60 ▲ 4.58 13,700 13,700 13,600 516,560 7,076,872,000
02/12/2010 13,100 0.60 ▲ 4.80 12,500 13,100 12,000 1,089,350 14,270,485,000
01/12/2010 12,500 0.00 ■■ 0.00 12,300 12,700 12,000 538,320 6,729,000,000
30/11/2010 12,500 0.50 ▲ 4.17 12,600 12,600 12,300 347,980 4,349,750,000
29/11/2010 12,000 0.30 ▲ 2.56 11,400 12,000 11,400 248,620 2,983,440,000
26/11/2010 11,700 0.10 ▲ 0.86 12,000 12,000 11,400 287,550 3,364,335,000
25/11/2010 11,600 0.50 ▲ 4.50 11,000 11,600 11,000 427,330 4,957,028,000
24/11/2010 11,100 0.00 ■■ 0.00 11,000 11,300 10,900 139,500 1,548,450,000
23/11/2010 11,100 0.30 ▲ 2.78 11,000 11,200 11,000 232,540 2,581,194,000
22/11/2010 10,800 0.00 ■■ 0.00 10,400 10,800 10,400 165,640 1,788,912,000
19/11/2010 10,800 0.10 ▲ 0.93 11,000 11,200 10,600 315,590 3,408,372,000
18/11/2010 10,700 0.50 ▲ 4.90 10,600 10,700 10,600 372,610 3,986,927,000
17/11/2010 10,200 -0.30 ▼ -2.86 10,700 10,800 10,200 237,400 2,421,480,000
16/11/2010 10,500 -0.50 ▼ -4.55 10,600 10,800 10,500 277,840 2,917,320,000
15/11/2010 11,000 -0.50 ▼ -4.35 11,900 11,900 11,000 277,270 3,049,970,000
12/11/2010 11,500 -0.60 ▼ -4.96 11,800 11,900 11,500 360,030 4,140,345,000
11/11/2010 12,100 -0.60 ▼ -4.72 12,400 12,400 12,100 287,260 3,475,846,000
10/11/2010 12,700 -0.20 ▼ -1.55 13,000 13,000 12,700 66,700 847,090,000
09/11/2010 12,900 -0.30 ▼ -2.27 12,900 13,100 12,900 347,680 4,485,072,000
08/11/2010 13,200 -0.20 ▼ -1.49 13,400 13,400 13,000 238,730 3,151,236,000
05/11/2010 13,400 0.30 ▲ 2.29 13,300 13,400 13,100 229,790 3,079,186,000
04/11/2010 13,100 0.10 ▲ 0.77 13,000 13,200 13,000 217,230 2,845,713,000
03/11/2010 13,000 -0.20 ▼ -1.52 13,100 13,200 13,000 145,590 1,892,670,000
02/11/2010 13,200 -0.10 ▼ -0.75 13,000 13,300 12,900 310,550 4,099,260,000
01/11/2010 13,300 -0.10 ▼ -0.75 13,400 13,400 13,200 140,560 1,869,448,000
29/10/2010 13,400 0.20 ▲ 1.52 13,500 13,500 13,100 233,880 3,133,992,000
28/10/2010 13,200 -0.50 ▼ -3.65 13,300 13,700 13,200 294,180 3,883,176,000
27/10/2010 13,700 0.40 ▲ 3.01 13,900 13,900 13,500 874,660 11,982,842,000
26/10/2010 13,300 0.60 ▲ 4.72 13,300 13,300 13,300 48,770 648,641,000
25/10/2010 12,700 0.60 ▲ 4.96 12,700 12,700 12,700 52,500 666,750,000
22/10/2010 12,100 -0.20 ▼ -1.63 12,300 12,600 11,900 337,850 4,087,985,000
21/10/2010 12,300 -0.30 ▼ -2.38 13,000 13,000 12,300 227,740 2,801,202,000
20/10/2010 12,600 -0.60 ▼ -4.55 12,900 13,000 12,600 359,760 4,532,976,000
19/10/2010 13,200 -0.40 ▼ -2.94 13,500 13,800 13,000 285,220 3,764,904,000
18/10/2010 13,600 -0.20 ▼ -1.45 13,500 13,800 13,500 152,750 2,077,400,000
15/10/2010 13,800 0.00 ■■ 0.00 14,000 14,000 13,800 143,280 1,977,264,000
14/10/2010 13,800 0.00 ■■ 0.00 14,200 14,200 13,800 156,320 2,157,216,000
13/10/2010 13,800 0.00 ■■ 0.00 13,600 13,900 13,600 182,630 2,520,294,000
12/10/2010 13,800 -0.50 ▼ -3.50 14,100 14,300 13,700 217,150 2,996,670,000
11/10/2010 14,300 -0.50 ▼ -3.38 14,500 14,800 14,300 173,030 2,474,329,000
08/10/2010 14,800 -0.30 ▼ -1.99 14,800 15,300 14,700 194,510 2,878,748,000
07/10/2010 15,100 -0.70 ▼ -4.43 15,800 15,800 15,100 536,770 8,105,227,000
06/10/2010 15,800 0.10 ▲ 0.64 15,500 16,000 15,200 579,300 9,152,940,000
05/10/2010 15,700 -0.20 ▼ -1.26 15,200 15,700 15,200 607,200 9,533,040,000
04/10/2010 15,900 -0.80 ▼ -4.79 16,300 16,300 15,900 632,910 10,063,269,000
01/10/2010 16,700 -0.80 ▼ -4.57 17,400 17,400 16,700 647,910 10,820,097,000
30/09/2010 17,500 -0.10 ▼ -0.57 17,500 17,900 17,200 293,220 5,131,350,000
29/09/2010 17,600 -0.80 ▼ -4.35 18,400 18,400 17,600 272,750 4,800,400,000
28/09/2010 18,400 0.50 ▲ 2.79 18,000 18,700 18,000 1,222,650 22,496,760,000
27/09/2010 17,900 -0.20 ▼ -1.10 17,200 18,100 17,200 1,810,210 32,402,759,000
24/09/2010 18,100 -0.90 ▼ -4.74 18,100 18,100 18,100 54,320 983,192,000
23/09/2010 19,000 -1.00 ▼ -5.00 19,000 19,000 19,000 65,320 1,241,080,000
22/09/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 405,890 8,117,800,000
01/01/1970 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp