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 XD Công Nghiệp & Dân Dụng Dầu Khí
Petroleum Industrial & Civil Construction JSC
Mã CK:      PXI      2.60      ■■ 0 (0%)      (cập nhật 01:00 02/05/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dịch vụ dầu khí
Website: http://www.pvc-ic.com.vn
PXI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
02/05/2024 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 590 1,534,000
26/04/2024 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 3,050 7,930,000
25/04/2024 2,600 -0.10 ▼ -3.85 2,700 2,600 2,500 7,330 19,058,000
24/04/2024 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 2,530 6,831,000
23/04/2024 2,500 -0.20 ▼ -8.00 2,700 2,800 2,500 10,350 25,875,000
22/04/2024 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 4,390 11,853,000
19/04/2024 2,600 -0.10 ▼ -3.85 2,700 2,700 2,500 16,960 44,096,000
17/04/2024 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 3,790 10,233,000
16/04/2024 2,800 -0.10 ▼ -3.57 2,900 2,900 2,600 15,800 44,240,000
15/04/2024 2,800 -0.10 ▼ -3.57 2,900 3,000 2,600 17,800 49,840,000
12/04/2024 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 7,990 23,171,000
11/04/2024 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 11,630 34,890,000
10/04/2024 3,000 -0.10 ▼ -3.33 3,100 3,200 3,000 20,420 61,260,000
09/04/2024 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 14,690 45,539,000
08/04/2024 3,000 -0.40 ▼ -13.33 3,400 3,300 3,000 13,220 39,660,000
05/04/2024 3,500 0.00 ■■ 0.00 3,500 3,600 3,300 11,020 38,570,000
04/04/2024 3,400 -0.10 ▼ -2.94 3,500 3,700 3,400 22,370 76,058,000
03/04/2024 3,500 0.40 ▲ 11.43 3,100 3,500 3,100 49,310 172,585,000
02/04/2024 3,300 0.20 ▲ 6.06 3,100 3,300 3,000 14,830 48,939,000
01/04/2024 3,100 0.10 ▲ 3.23 3,000 3,200 3,000 14,220 44,082,000
29/03/2024 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 5,110 15,841,000
28/03/2024 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 11,270 34,937,000
27/03/2024 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 10,820 33,542,000
26/03/2024 3,100 0.10 ▲ 3.23 3,000 3,200 3,000 2,810 8,711,000
25/03/2024 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 7,570 23,467,000
22/03/2024 3,100 0.10 ▲ 3.23 3,000 3,200 3,000 15,570 48,267,000
21/03/2024 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 7,550 22,650,000
20/03/2024 3,000 0.00 ■■ 0.00 3,000 3,200 3,000 9,860 29,580,000
19/03/2024 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 8,370 25,110,000
18/03/2024 3,000 -0.10 ▼ -3.33 3,100 3,100 2,900 19,170 57,510,000
15/03/2024 3,100 0.00 ■■ 0.00 3,100 3,300 3,100 5,030 15,593,000
14/03/2024 3,100 0.20 ▲ 6.45 2,900 3,200 3,000 67,360 208,816,000
13/03/2024 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 9,020 26,158,000
12/03/2024 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 1,530 4,437,000
11/03/2024 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 6,580 19,082,000
08/03/2024 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 7,410 21,489,000
07/03/2024 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 10,350 30,015,000
06/03/2024 2,900 -0.10 ▼ -3.45 3,000 3,100 2,900 14,590 42,311,000
05/03/2024 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 2,140 6,420,000
04/03/2024 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 15,250 44,225,000
01/03/2024 3,100 0.10 ▲ 3.23 3,000 3,100 2,900 6,570 20,367,000
29/02/2024 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 22,560 67,680,000
28/02/2024 3,100 0.10 ▲ 3.23 3,000 3,200 2,900 43,240 134,044,000
27/02/2024 2,900 -0.10 ▼ -3.45 3,000 3,100 2,900 7,950 23,055,000
26/02/2024 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 23,360 70,080,000
23/02/2024 3,000 0.00 ■■ 0.00 3,000 3,200 2,900 31,740 95,220,000
22/02/2024 3,100 0.40 ▲ 12.90 2,700 3,100 2,600 52,780 163,618,000
21/02/2024 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 7,650 21,420,000
20/02/2024 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 55,900 156,520,000
19/02/2024 2,700 0.10 ▲ 3.70 2,600 2,800 2,500 296,200 799,740,000
16/02/2024 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 99,800 269,460,000
15/02/2024 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 58,600 152,360,000
07/02/2024 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 22,600 58,760,000
06/02/2024 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 111,600 290,160,000
05/02/2024 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 51,700 139,590,000
02/02/2024 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 31,100 80,860,000
01/02/2024 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 111,100 288,860,000
31/01/2024 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 63,700 165,620,000
30/01/2024 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 70,200 182,520,000
29/01/2024 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 25,800 67,080,000
26/01/2024 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 8,500 22,100,000
25/01/2024 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 65,000 169,000,000
24/01/2024 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 15,800 42,660,000
23/01/2024 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 29,200 75,920,000
22/01/2024 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 46,300 120,380,000
19/01/2024 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 45,900 123,930,000
18/01/2024 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 15,200 41,040,000
17/01/2024 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 6,700 18,090,000
16/01/2024 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 7,500 20,250,000
15/01/2024 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 25,600 66,560,000
12/01/2024 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 48,000 124,800,000
11/01/2024 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 77,500 201,500,000
10/01/2024 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 74,200 200,340,000
09/01/2024 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 76,600 206,820,000
08/01/2024 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 30,500 82,350,000
05/01/2024 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 52,300 141,210,000
04/01/2024 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 43,600 117,720,000
03/01/2024 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 34,400 92,880,000
02/01/2024 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 88,800 239,760,000
29/12/2023 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 76,300 206,010,000
28/12/2023 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 36,800 99,360,000
27/12/2023 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 103,200 278,640,000
26/12/2023 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 21,200 57,240,000
25/12/2023 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 100,800 272,160,000
22/12/2023 2,700 -0.10 ▼ -3.70 2,800 2,800 2,700 75,700 204,390,000
21/12/2023 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 40,100 112,280,000
20/12/2023 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 142,500 399,000,000
19/12/2023 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 39,800 111,440,000
18/12/2023 2,700 -0.10 ▼ -3.70 2,800 2,900 2,700 13,300 35,910,000
15/12/2023 2,900 0.10 ▲ 3.45 2,800 2,900 2,700 60,800 176,320,000
14/12/2023 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 17,700 51,330,000
13/12/2023 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 96,000 268,800,000
12/12/2023 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 37,300 108,170,000
11/12/2023 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 19,700 57,130,000
08/12/2023 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 31,300 90,770,000
07/12/2023 2,900 -0.10 ▼ -3.45 3,000 3,100 2,800 118,200 342,780,000
06/12/2023 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 68,500 205,500,000
05/12/2023 2,900 0.10 ▲ 3.45 2,800 3,100 2,800 397,100 1,151,590,000
04/12/2023 2,700 0.00 ■■ 0.00 2,700 2,900 2,600 203,400 549,180,000
01/12/2023 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 47,600 128,520,000
30/11/2023 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 88,800 248,640,000
29/11/2023 2,800 0.10 ▲ 3.57 2,700 2,800 2,600 101,400 283,920,000
28/11/2023 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 21,900 59,130,000
27/11/2023 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 37,200 100,440,000
24/11/2023 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 221,600 620,480,000
23/11/2023 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 62,500 175,000,000
22/11/2023 2,900 0.20 ▲ 6.90 2,700 2,900 2,700 200,200 580,580,000
21/11/2023 2,700 0.10 ▲ 3.70 2,600 2,800 2,700 81,000 218,700,000
20/11/2023 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 53,000 143,100,000
17/11/2023 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 103,200 278,640,000
16/11/2023 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 65,400 183,120,000
15/11/2023 2,800 0.10 ▲ 3.57 2,700 2,900 2,700 145,500 407,400,000
14/11/2023 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 40,100 112,280,000
13/11/2023 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 45,300 126,840,000
10/11/2023 2,700 -0.10 ▼ -3.70 2,800 2,900 2,700 121,600 328,320,000
09/11/2023 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 187,200 542,880,000
08/11/2023 2,900 0.20 ▲ 6.90 2,700 2,900 2,700 94,100 272,890,000
07/11/2023 2,800 0.20 ▲ 7.14 2,600 2,900 2,600 202,000 565,600,000
06/11/2023 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 33,800 87,880,000
03/11/2023 2,600 0.00 ■■ 0.00 2,600 2,800 2,600 49,500 128,700,000
02/11/2023 2,700 0.30 ▲ 11.11 2,400 2,700 2,400 209,400 565,380,000
01/11/2023 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 64,300 160,750,000
31/10/2023 2,500 -0.20 ▼ -8.00 2,700 2,700 2,400 138,600 346,500,000
30/10/2023 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 109,300 284,180,000
27/10/2023 2,600 -0.10 ▼ -3.85 2,700 2,800 2,500 250,100 650,260,000
26/10/2023 2,700 -0.30 ▼ -11.11 3,000 2,900 2,600 189,700 512,190,000
25/10/2023 3,000 0.10 ▲ 3.33 2,900 3,100 2,900 23,300 69,900,000
24/10/2023 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 83,400 250,200,000
23/10/2023 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 112,500 337,500,000
20/10/2023 3,100 0.10 ▲ 3.23 3,000 3,100 2,900 230,600 714,860,000
19/10/2023 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 54,300 168,330,000
18/10/2023 3,100 -0.20 ▼ -6.45 3,300 3,400 2,900 319,600 990,760,000
17/10/2023 3,300 -0.20 ▼ -6.06 3,500 3,500 3,300 101,800 335,940,000
16/10/2023 3,400 0.10 ▲ 2.94 3,300 3,600 3,400 270,500 919,700,000
13/10/2023 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 38,700 131,580,000
12/10/2023 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 70,300 246,050,000
11/10/2023 3,500 0.20 ▲ 5.71 3,300 3,500 3,300 171,800 601,300,000
10/10/2023 3,400 0.10 ▲ 2.94 3,300 3,400 3,300 195,600 665,040,000
09/10/2023 3,400 0.30 ▲ 8.82 3,100 3,400 3,300 95,700 325,380,000
06/10/2023 3,200 0.00 ■■ 0.00 3,200 3,300 3,000 194,300 621,760,000
05/10/2023 3,200 0.00 ■■ 0.00 3,200 3,400 3,100 180,500 577,600,000
04/10/2023 3,300 0.10 ▲ 3.03 3,200 3,300 3,000 62,200 205,260,000
03/10/2023 3,200 -0.20 ▼ -6.25 3,400 3,500 3,100 162,100 518,720,000
02/10/2023 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 119,600 418,600,000
29/09/2023 3,400 -0.10 ▼ -2.94 3,500 3,600 3,400 179,900 611,660,000
28/09/2023 3,600 0.30 ▲ 8.33 3,300 3,600 3,400 88,100 317,160,000
27/09/2023 3,500 -0.10 ▼ -2.86 3,600 3,600 3,100 356,900 1,249,150,000
26/09/2023 3,600 -0.10 ▼ -2.78 3,700 3,700 3,400 370,800 1,334,880,000
21/09/2023 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 187,200 767,520,000
20/09/2023 4,200 0.10 ▲ 2.38 4,100 4,200 4,100 135,300 568,260,000
19/09/2023 4,300 0.10 ▲ 2.33 4,200 4,300 4,200 11,200 48,160,000
18/09/2023 4,300 0.10 ▲ 2.33 4,200 4,300 4,100 208,700 897,410,000
15/09/2023 4,200 0.30 ▲ 7.14 3,900 4,300 4,000 564,400 2,370,480,000
14/09/2023 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 344,400 1,412,040,000
13/09/2023 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 264,000 1,082,400,000
12/09/2023 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 235,300 964,730,000
11/09/2023 4,100 0.00 ■■ 0.00 4,100 4,300 4,000 386,300 1,583,830,000
08/09/2023 4,200 0.10 ▲ 2.38 4,100 4,200 4,000 193,000 810,600,000
07/09/2023 4,200 0.10 ▲ 2.38 4,100 4,200 4,000 260,300 1,093,260,000
06/09/2023 4,200 0.20 ▲ 4.76 4,000 4,200 4,000 258,700 1,086,540,000
31/08/2023 4,000 0.10 ▲ 2.50 3,900 4,000 3,800 324,200 1,296,800,000
30/08/2023 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 43,900 171,210,000
29/08/2023 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 97,300 389,200,000
28/08/2023 3,900 0.10 ▲ 2.56 3,800 4,000 3,800 91,200 355,680,000
25/08/2023 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 149,500 568,100,000
24/08/2023 3,800 0.10 ▲ 2.63 3,700 3,900 3,700 188,800 717,440,000
23/08/2023 3,800 0.20 ▲ 5.26 3,600 3,800 3,600 293,400 1,114,920,000
22/08/2023 3,700 -0.10 ▼ -2.70 3,800 3,900 3,500 187,800 694,860,000
21/08/2023 3,900 -0.30 ▼ -7.69 4,200 4,000 3,600 401,400 1,565,460,000
18/08/2023 4,300 4.30 ▲ 100.00 0 4,500 4,200 385,900 1,659,370,000
17/08/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 601,500 2,706,750,000
16/08/2023 4,400 4.40 ▲ 100.00 0 4,500 4,300 48,600 213,840,000
15/08/2023 4,500 0.10 ▲ 2.22 4,400 4,600 4,300 491,500 2,211,750,000
14/08/2023 4,500 0.10 ▲ 2.22 4,400 4,600 4,200 491,300 2,210,850,000
11/08/2023 4,600 0.10 ▲ 2.17 4,500 4,700 4,200 1,259,700 5,794,620,000
10/08/2023 4,500 0.40 ▲ 8.89 4,100 4,700 4,100 1,997,600 8,989,200,000
09/08/2023 4,200 0.20 ▲ 4.76 4,000 4,200 3,900 735,900 3,090,780,000
08/08/2023 4,100 0.40 ▲ 9.76 3,700 4,100 3,800 994,400 4,077,040,000
07/08/2023 3,800 0.10 ▲ 2.63 3,700 3,800 3,600 82,800 314,640,000
04/08/2023 3,800 0.10 ▲ 2.63 3,700 3,800 3,600 168,700 641,060,000
03/08/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 257,900 980,020,000
02/08/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 146,900 558,220,000
01/08/2023 3,800 -0.10 ▼ -2.63 3,900 4,000 3,700 516,200 1,961,560,000
31/07/2023 4,000 0.20 ▲ 5.00 3,800 4,100 3,900 315,800 1,263,200,000
28/07/2023 3,900 0.10 ▲ 2.56 3,800 4,000 3,700 409,400 1,596,660,000
27/07/2023 3,900 3.90 ▲ 100.00 0 4,000 3,700 427,800 1,668,420,000
26/07/2023 3,900 -0.10 ▼ -2.56 4,000 4,100 3,800 263,800 1,028,820,000
25/07/2023 4,100 0.30 ▲ 7.32 3,800 4,200 3,800 869,200 3,563,720,000
24/07/2023 3,800 0.10 ▲ 2.63 3,700 3,800 3,600 344,800 1,310,240,000
21/07/2023 3,800 0.10 ▲ 2.63 3,700 3,800 3,600 265,100 1,007,380,000
20/07/2023 3,700 -0.10 ▼ -2.70 3,800 3,800 3,600 164,700 609,390,000
19/07/2023 3,700 -0.10 ▼ -2.70 3,800 3,900 3,700 295,500 1,093,350,000
18/07/2023 3,900 0.20 ▲ 5.13 3,700 3,900 3,700 437,600 1,706,640,000
17/07/2023 3,800 0.10 ▲ 2.63 3,700 3,800 3,700 236,400 898,320,000
14/07/2023 3,600 0.00 ■■ 0.00 3,600 3,800 3,600 271,000 975,600,000
13/07/2023 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 338,900 1,253,930,000
12/07/2023 3,700 0.10 ▲ 2.70 3,600 3,700 3,600 227,700 842,490,000
11/07/2023 3,700 0.10 ▲ 2.70 3,600 3,800 3,600 247,900 917,230,000
10/07/2023 3,700 0.10 ▲ 2.70 3,600 3,800 3,500 199,300 737,410,000
07/07/2023 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 273,700 985,320,000
06/07/2023 3,700 -0.10 ▼ -2.70 3,800 3,800 3,500 525,800 1,945,460,000
05/07/2023 3,700 0.20 ▲ 5.41 3,500 3,900 3,600 445,500 1,648,350,000
04/07/2023 3,700 0.40 ▲ 10.81 3,300 3,700 3,200 638,400 2,362,080,000
03/07/2023 3,400 -0.10 ▼ -2.94 3,500 3,500 3,300 393,700 1,338,580,000
30/06/2023 3,500 -0.10 ▼ -2.86 3,600 3,600 3,300 360,000 1,260,000,000
29/06/2023 3,600 -0.30 ▼ -8.33 3,900 4,000 3,400 486,500 1,751,400,000
28/06/2023 3,900 -0.10 ▼ -2.56 4,000 4,200 3,800 493,500 1,924,650,000
27/06/2023 4,000 0.10 ▲ 2.50 3,900 4,100 3,800 418,100 1,672,400,000
26/06/2023 4,000 -0.20 ▼ -5.00 4,200 4,200 3,800 638,000 2,552,000,000
23/06/2023 4,200 0.00 ■■ 0.00 4,200 4,400 4,000 689,700 2,896,740,000
22/06/2023 4,300 0.20 ▲ 4.65 4,100 4,400 4,100 895,100 3,848,930,000
21/06/2023 4,200 4.20 ▲ 100.00 0 4,200 4,000 283,000 1,188,600,000
20/06/2023 4,100 0.00 ■■ 0.00 4,100 4,200 3,900 224,600 920,860,000
19/06/2023 4,100 -0.20 ▼ -4.88 4,300 4,300 4,000 250,800 1,028,280,000
16/06/2023 4,300 0.00 ■■ 0.00 4,300 4,500 4,100 314,400 1,351,920,000
15/06/2023 4,400 0.00 ■■ 0.00 4,400 4,500 4,100 421,900 1,856,360,000
14/06/2023 4,300 -0.10 ▼ -2.33 4,400 4,600 4,200 477,600 2,053,680,000
13/06/2023 4,500 0.30 ▲ 6.67 4,200 4,500 4,100 524,300 2,359,350,000
12/06/2023 4,300 0.00 ■■ 0.00 4,300 4,400 4,100 397,500 1,709,250,000
09/06/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 453,800 1,996,720,000
08/06/2023 4,400 -0.20 ▼ -4.55 4,600 4,700 4,300 914,700 4,024,680,000
07/06/2023 4,600 0.20 ▲ 4.35 4,400 4,800 4,300 720,000 3,312,000,000
06/06/2023 4,400 0.30 ▲ 6.82 4,100 4,600 4,100 857,600 3,773,440,000
05/06/2023 4,100 0.50 ▲ 12.20 3,600 4,100 3,700 867,400 3,556,340,000
02/06/2023 3,700 -0.30 ▼ -8.11 4,000 4,100 3,400 1,132,500 4,190,250,000
01/06/2023 4,000 0.40 ▲ 10.00 3,600 4,100 3,700 1,349,300 5,397,200,000
31/05/2023 3,600 0.40 ▲ 11.11 3,200 3,600 3,400 2,378,400 8,562,240,000
30/05/2023 3,200 0.40 ▲ 12.50 2,800 3,200 3,200 208,300 666,560,000
29/05/2023 2,800 0.30 ▲ 10.71 2,500 2,800 2,800 162,200 454,160,000
26/05/2023 2,600 0.30 ▲ 11.54 2,300 2,600 2,300 835,100 2,171,260,000
25/05/2023 2,400 0.00 ■■ 0.00 2,400 2,400 2,200 209,500 502,800,000
24/05/2023 2,300 2.30 ▲ 100.00 0 2,500 2,300 186,600 429,180,000
23/05/2023 2,400 0.10 ▲ 4.17 2,300 2,500 2,300 182,700 438,480,000
22/05/2023 2,400 0.30 ▲ 12.50 2,100 2,400 2,200 426,000 1,022,400,000
19/05/2023 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 63,200 139,040,000
18/05/2023 2,200 -0.10 ▼ -4.55 2,300 2,300 2,100 30,000 66,000,000
17/05/2023 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 85,900 197,570,000
16/05/2023 2,400 0.20 ▲ 8.33 2,200 2,400 2,100 336,900 808,560,000
15/05/2023 2,200 0.00 ■■ 0.00 2,200 2,400 2,100 102,200 224,840,000
12/05/2023 2,200 2.20 ▲ 100.00 0 2,300 2,100 36,200 79,640,000
11/05/2023 2,200 0.20 ▲ 9.09 2,000 2,300 2,000 405,900 892,980,000
10/05/2023 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 238,600 501,060,000
09/05/2023 2,100 0.10 ▲ 4.76 2,000 2,200 2,000 282,100 592,410,000
08/05/2023 2,000 0.10 ▲ 5.00 1,900 2,000 1,800 194,600 389,200,000
05/05/2023 1,900 0.10 ▲ 5.26 1,800 1,900 1,700 250,500 475,950,000
04/05/2023 1,900 0.10 ▲ 5.26 1,800 1,900 1,700 103,600 196,840,000
28/04/2023 1,800 0.10 ▲ 5.56 1,700 1,900 1,700 137,700 247,860,000
27/04/2023 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 48,200 81,940,000
26/04/2023 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 69,300 124,740,000
25/04/2023 1,700 -0.10 ▼ -5.88 1,800 1,800 1,700 64,200 109,140,000
24/04/2023 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 28,000 50,400,000
21/04/2023 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 14,900 26,820,000
20/04/2023 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 101,200 182,160,000
19/04/2023 1,800 -0.10 ▼ -5.56 1,900 1,900 1,800 40,800 73,440,000
18/04/2023 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 35,500 67,450,000
17/04/2023 1,800 -0.10 ▼ -5.56 1,900 1,900 1,800 25,600 46,080,000
14/04/2023 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 53,900 102,410,000
13/04/2023 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 69,000 131,100,000
12/04/2023 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 49,700 94,430,000
11/04/2023 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 76,800 145,920,000
10/04/2023 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 63,900 121,410,000
07/04/2023 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 78,200 148,580,000
06/04/2023 1,900 0.10 ▲ 5.26 1,800 2,000 1,800 235,500 447,450,000
05/04/2023 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 72,500 137,750,000
04/04/2023 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 73,500 139,650,000
03/04/2023 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 69,500 132,050,000
31/03/2023 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 22,200 39,960,000
30/03/2023 1,800 -0.10 ▼ -5.56 1,900 1,900 1,800 42,100 75,780,000
29/03/2023 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 1,900 3,610,000
28/03/2023 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 27,400 52,060,000
27/03/2023 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 9,500 18,050,000
24/03/2023 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 10,500 18,900,000
23/03/2023 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 25,100 45,180,000
22/03/2023 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 16,800 30,240,000
21/03/2023 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 42,200 75,960,000
20/03/2023 1,800 -0.10 ▼ -5.56 1,900 1,900 1,800 108,000 194,400,000
17/03/2023 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 20,700 39,330,000
16/03/2023 1,900 -0.10 ▼ -5.26 2,000 2,000 1,800 217,200 412,680,000
15/03/2023 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 22,200 44,400,000
14/03/2023 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 60,700 115,330,000
13/03/2023 1,900 -0.10 ▼ -5.26 2,000 2,000 1,900 90,600 172,140,000
10/03/2023 1,900 -0.20 ▼ -10.53 2,100 2,000 1,900 142,300 270,370,000
09/03/2023 2,000 -0.10 ▼ -5.00 2,100 2,100 2,000 57,000 114,000,000
08/03/2023 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 117,600 246,960,000
07/03/2023 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 21,400 42,800,000
06/03/2023 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 86,700 173,400,000
03/03/2023 2,000 -0.10 ▼ -5.00 2,100 2,100 2,000 138,500 277,000,000
02/03/2023 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 85,600 179,760,000
01/03/2023 2,100 0.20 ▲ 9.52 1,900 2,100 1,900 338,200 710,220,000
28/02/2023 1,900 -0.10 ▼ -5.26 2,000 2,000 1,900 45,800 87,020,000
27/02/2023 2,000 -0.10 ▼ -5.00 2,100 2,100 2,000 96,700 193,400,000
24/02/2023 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 81,000 162,000,000
23/02/2023 2,000 -0.10 ▼ -5.00 2,100 2,000 2,000 91,200 182,400,000
22/02/2023 2,000 0.00 ■■ 0.00 2,000 2,200 2,000 215,500 431,000,000
21/02/2023 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 119,700 251,370,000
20/02/2023 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 115,300 230,600,000
17/02/2023 2,000 -0.10 ▼ -5.00 2,100 2,100 2,000 42,000 84,000,000
16/02/2023 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 59,800 125,580,000
15/02/2023 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 96,700 203,070,000
14/02/2023 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 21,700 43,400,000
13/02/2023 2,000 -0.10 ▼ -5.00 2,100 2,000 2,000 77,700 155,400,000
10/02/2023 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 29,500 61,950,000
09/02/2023 2,200 0.10 ▲ 4.55 2,100 2,200 2,000 59,600 131,120,000
08/02/2023 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 81,700 171,570,000
07/02/2023 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 48,800 102,480,000
06/02/2023 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 48,400 101,640,000
03/02/2023 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 38,700 81,270,000
02/02/2023 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 35,500 78,100,000
01/02/2023 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 119,500 262,900,000
31/01/2023 2,300 0.10 ▲ 4.35 2,200 2,300 2,200 52,800 121,440,000
30/01/2023 2,300 0.20 ▲ 8.70 2,100 2,300 2,000 103,600 238,280,000
27/01/2023 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 106,500 223,650,000
19/01/2023 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 16,500 34,650,000
18/01/2023 2,000 -0.10 ▼ -5.00 2,100 2,100 2,000 41,900 83,800,000
17/01/2023 2,100 0.10 ▲ 4.76 2,000 2,100 1,900 93,400 196,140,000
16/01/2023 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,800 41,600,000
13/01/2023 1,900 -0.10 ▼ -5.26 2,000 2,100 1,900 48,600 92,340,000
12/01/2023 2,100 0.10 ▲ 4.76 2,000 2,100 1,900 27,400 57,540,000
11/01/2023 1,900 -0.10 ▼ -5.26 2,000 2,100 1,900 67,000 127,300,000
10/01/2023 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 21,300 44,730,000
09/01/2023 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 18,800 39,480,000
06/01/2023 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 29,500 59,000,000
05/01/2023 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 23,200 48,720,000
04/01/2023 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 34,900 69,800,000
03/01/2023 2,100 0.20 ▲ 9.52 1,900 2,100 1,900 40,300 84,630,000
30/12/2022 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 33,800 67,600,000
29/12/2022 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 37,700 75,400,000
28/12/2022 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 32,100 64,200,000
27/12/2022 2,000 0.20 ▲ 10.00 1,800 2,000 1,700 76,400 152,800,000
26/12/2022 1,800 -0.10 ▼ -5.56 1,900 2,000 1,800 26,300 47,340,000
23/12/2022 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 22,200 42,180,000
22/12/2022 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 43,000 81,700,000
21/12/2022 2,000 0.00 ■■ 0.00 2,000 2,100 1,700 174,000 348,000,000
20/12/2022 2,000 -0.10 ▼ -5.00 2,100 2,100 1,900 67,600 135,200,000
19/12/2022 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 128,200 269,220,000
15/12/2022 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 60,000 132,000,000
14/12/2022 2,300 0.20 ▲ 8.70 2,100 2,300 2,100 41,000 94,300,000
13/12/2022 2,100 -0.20 ▼ -9.52 2,300 2,400 2,000 266,700 560,070,000
12/12/2022 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 26,000 62,400,000
09/12/2022 2,400 -0.10 ▼ -4.17 2,500 2,500 2,300 30,800 73,920,000
08/12/2022 2,500 0.20 ▲ 8.00 2,300 2,600 2,300 187,400 468,500,000
07/12/2022 2,300 -0.20 ▼ -8.70 2,500 2,500 2,200 223,000 512,900,000
06/12/2022 2,400 -0.30 ▼ -12.50 2,700 2,700 2,300 225,800 541,920,000
05/12/2022 2,800 0.20 ▲ 7.14 2,600 2,800 2,600 161,900 453,320,000
02/12/2022 2,600 0.10 ▲ 3.85 2,500 2,600 2,400 183,500 477,100,000
01/12/2022 2,600 0.30 ▲ 11.54 2,300 2,600 2,300 341,200 887,120,000
30/11/2022 2,300 -0.10 ▼ -4.35 2,400 2,400 2,200 145,800 335,340,000
29/11/2022 2,400 0.10 ▲ 4.17 2,300 2,500 2,200 129,100 309,840,000
28/11/2022 2,400 0.30 ▲ 12.50 2,100 2,400 2,200 200,500 481,200,000
25/11/2022 2,200 0.10 ▲ 4.55 2,100 2,200 2,000 145,400 319,880,000
24/11/2022 2,100 -0.10 ▼ -4.76 2,200 2,200 1,900 99,100 208,110,000
23/11/2022 2,100 -0.20 ▼ -9.52 2,300 2,500 2,100 157,900 331,590,000
22/11/2022 2,400 0.30 ▲ 12.50 2,100 2,400 2,100 158,200 379,680,000
21/11/2022 2,100 0.20 ▲ 9.52 1,900 2,100 2,000 59,300 124,530,000
18/11/2022 2,000 0.40 ▲ 20.00 1,600 2,000 1,600 368,300 736,600,000
17/11/2022 1,800 0.20 ▲ 11.11 1,600 1,800 1,700 66,000 118,800,000
16/11/2022 1,700 0.20 ▲ 11.76 1,500 1,700 1,300 219,500 373,150,000
15/11/2022 1,500 -0.20 ▼ -13.33 1,700 1,800 1,500 147,100 220,650,000
14/11/2022 1,800 -0.20 ▼ -11.11 2,000 2,100 1,700 131,700 237,060,000
11/11/2022 2,100 0.20 ▲ 9.52 1,900 2,100 1,900 223,500 469,350,000
10/11/2022 2,000 -0.20 ▼ -10.00 2,200 2,200 1,900 192,800 385,600,000
09/11/2022 2,300 0.10 ▲ 4.35 2,200 2,300 2,200 35,900 82,570,000
08/11/2022 2,200 -0.10 ▼ -4.55 2,300 2,300 2,100 65,500 144,100,000
07/11/2022 2,200 -0.30 ▼ -13.64 2,500 2,500 2,200 104,500 229,900,000
04/11/2022 2,500 -0.10 ▼ -4.00 2,600 2,700 2,300 107,700 269,250,000
03/11/2022 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 34,800 93,960,000
02/11/2022 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 21,900 61,320,000
01/11/2022 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 95,400 257,580,000
31/10/2022 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 39,800 111,440,000
28/10/2022 2,800 0.00 ■■ 0.00 2,800 3,000 2,800 36,000 100,800,000
27/10/2022 2,900 0.20 ▲ 6.90 2,700 2,900 2,700 40,700 118,030,000
26/10/2022 2,700 0.00 ■■ 0.00 2,700 2,900 2,700 24,500 66,150,000
25/10/2022 2,800 0.00 ■■ 0.00 2,800 2,900 2,500 74,200 207,760,000
24/10/2022 2,700 -0.30 ▼ -11.11 3,000 3,100 2,700 131,500 355,050,000
21/10/2022 2,900 -0.30 ▼ -10.34 3,200 3,200 2,800 188,300 546,070,000
20/10/2022 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 18,200 58,240,000
19/10/2022 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 74,000 244,200,000
18/10/2022 3,300 0.10 ▲ 3.03 3,200 3,400 3,200 155,400 512,820,000
17/10/2022 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 31,700 101,440,000
14/10/2022 3,200 0.20 ▲ 6.25 3,000 3,300 3,100 129,000 412,800,000
13/10/2022 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 113,700 352,470,000
12/10/2022 3,200 0.10 ▲ 3.13 3,100 3,200 3,000 76,300 244,160,000
11/10/2022 3,200 -0.10 ▼ -3.13 3,300 3,400 3,100 110,000 352,000,000
07/10/2022 3,200 -0.20 ▼ -6.25 3,400 3,400 3,100 113,400 362,880,000
06/10/2022 3,300 -0.10 ▼ -3.03 3,400 3,500 3,200 189,000 623,700,000
05/10/2022 3,500 0.10 ▲ 2.86 3,400 3,500 3,300 89,000 311,500,000
04/10/2022 3,300 -0.10 ▼ -3.03 3,400 3,500 3,200 203,200 670,560,000
03/10/2022 3,400 0.00 ■■ 0.00 3,400 3,600 3,400 139,400 473,960,000
30/09/2022 3,600 0.00 ■■ 0.00 3,600 3,600 3,300 206,700 744,120,000
29/09/2022 3,500 -0.10 ▼ -2.86 3,600 3,800 3,400 144,500 505,750,000
28/09/2022 3,700 0.00 ■■ 0.00 3,700 3,800 3,500 119,700 442,890,000
27/09/2022 3,900 0.20 ▲ 5.13 3,700 3,900 3,600 187,200 730,080,000
26/09/2022 3,700 -0.30 ▼ -8.11 4,000 4,000 3,500 158,400 586,080,000
23/09/2022 4,000 0.00 ■■ 0.00 4,000 4,100 3,800 176,100 704,400,000
22/09/2022 4,000 0.30 ▲ 7.50 3,700 4,100 3,600 560,200 2,240,800,000
21/09/2022 3,700 0.20 ▲ 5.41 3,500 3,800 3,500 140,800 520,960,000
20/09/2022 3,700 0.10 ▲ 2.70 3,600 3,700 3,400 181,000 669,700,000
19/09/2022 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 100,300 371,110,000
16/09/2022 3,800 -0.10 ▼ -2.63 3,900 3,900 3,700 82,300 312,740,000
15/09/2022 3,900 0.20 ▲ 5.13 3,700 4,000 3,700 145,800 568,620,000
14/09/2022 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 164,800 626,240,000
13/09/2022 3,900 0.20 ▲ 5.13 3,700 3,900 3,700 138,700 540,930,000
12/09/2022 3,800 0.10 ▲ 2.63 3,700 3,900 3,700 107,400 408,120,000
09/09/2022 3,800 0.10 ▲ 2.63 3,700 3,800 3,600 58,700 223,060,000
08/09/2022 3,700 -0.10 ▼ -2.70 3,800 3,800 3,600 167,800 620,860,000
07/09/2022 3,800 -0.10 ▼ -2.63 3,900 3,900 3,700 197,000 748,600,000
06/09/2022 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 106,200 414,180,000
05/09/2022 3,900 -0.10 ▼ -2.56 4,000 4,100 3,800 101,800 397,020,000
31/08/2022 4,100 -0.10 ▼ -2.44 4,200 4,100 4,000 131,000 537,100,000
30/08/2022 4,100 0.10 ▲ 2.44 4,000 4,300 4,000 271,400 1,112,740,000
29/08/2022 4,200 0.10 ▲ 2.38 4,100 4,200 3,800 277,400 1,165,080,000
26/08/2022 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 215,300 904,260,000
25/08/2022 4,200 -0.20 ▼ -4.76 4,400 4,400 4,100 202,600 850,920,000
24/08/2022 4,400 0.30 ▲ 6.82 4,100 4,600 4,100 394,600 1,736,240,000
23/08/2022 4,200 0.40 ▲ 9.52 3,800 4,300 3,700 531,300 2,231,460,000
22/08/2022 3,800 -0.20 ▼ -5.26 4,000 4,000 3,600 234,200 889,960,000
19/08/2022 3,900 -0.30 ▼ -7.69 4,200 4,200 3,900 455,500 1,776,450,000
18/08/2022 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 151,400 635,880,000
17/08/2022 4,200 -0.10 ▼ -2.38 4,300 4,400 4,100 492,500 2,068,500,000
16/08/2022 4,300 0.10 ▲ 2.33 4,200 4,400 4,100 644,700 2,772,210,000
15/08/2022 4,200 0.10 ▲ 2.38 4,100 4,300 4,100 308,000 1,293,600,000
12/08/2022 4,200 0.20 ▲ 4.76 4,000 4,300 3,900 286,200 1,202,040,000
11/08/2022 4,100 0.00 ■■ 0.00 4,100 4,200 3,900 446,900 1,832,290,000
10/08/2022 4,100 -0.10 ▼ -2.44 4,200 4,300 4,000 213,400 874,940,000
09/08/2022 4,300 0.50 ▲ 11.63 3,800 4,300 3,900 620,900 2,669,870,000
08/08/2022 3,900 0.50 ▲ 12.82 3,400 3,900 3,400 944,800 3,684,720,000
05/08/2022 3,500 0.00 ■■ 0.00 3,500 3,600 3,300 364,300 1,275,050,000
04/08/2022 3,500 0.20 ▲ 5.71 3,300 3,600 3,200 316,600 1,108,100,000
03/08/2022 3,400 0.00 ■■ 0.00 3,400 3,500 3,200 392,300 1,333,820,000
02/08/2022 3,500 0.20 ▲ 5.71 3,300 3,500 3,200 207,000 724,500,000
01/08/2022 3,300 0.10 ▲ 3.03 3,200 3,300 3,200 66,100 218,130,000
29/07/2022 3,200 -0.10 ▼ -3.13 3,300 3,300 3,100 169,200 541,440,000
28/07/2022 3,400 0.10 ▲ 2.94 3,300 3,400 3,200 71,300 242,420,000
27/07/2022 3,300 0.10 ▲ 3.03 3,200 3,400 3,100 143,000 471,900,000
26/07/2022 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 92,600 296,320,000
25/07/2022 3,100 -0.30 ▼ -9.68 3,400 3,400 3,100 112,400 348,440,000
22/07/2022 3,300 0.00 ■■ 0.00 3,300 3,500 3,200 165,900 547,470,000
21/07/2022 3,400 0.10 ▲ 2.94 3,300 3,400 3,200 149,900 509,660,000
20/07/2022 3,400 0.30 ▲ 8.82 3,100 3,500 3,100 351,900 1,196,460,000
19/07/2022 3,200 0.10 ▲ 3.13 3,100 3,200 3,000 117,700 376,640,000
18/07/2022 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 49,900 154,690,000
15/07/2022 3,100 0.10 ▲ 3.23 3,000 3,200 3,000 232,400 720,440,000
14/07/2022 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 167,400 502,200,000
13/07/2022 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 134,900 404,700,000
12/07/2022 3,100 0.20 ▲ 6.45 2,900 3,200 2,900 116,300 360,530,000
11/07/2022 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 75,900 227,700,000
08/07/2022 3,000 0.10 ▲ 3.33 2,900 3,100 2,900 44,400 133,200,000
07/07/2022 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 32,200 96,600,000
06/07/2022 2,800 -0.20 ▼ -7.14 3,000 3,000 2,800 105,500 295,400,000
05/07/2022 3,000 -0.10 ▼ -3.33 3,100 3,200 2,900 111,300 333,900,000
04/07/2022 3,100 0.20 ▲ 6.45 2,900 3,200 3,000 36,400 112,840,000
01/07/2022 3,000 -0.20 ▼ -6.67 3,200 3,100 2,800 144,200 432,600,000
30/06/2022 3,100 -0.30 ▼ -9.68 3,400 3,400 3,100 106,900 331,390,000
29/06/2022 3,400 0.20 ▲ 5.88 3,200 3,500 3,200 111,300 378,420,000
28/06/2022 3,300 0.40 ▲ 12.12 2,900 3,300 3,000 188,900 623,370,000
27/06/2022 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 191,800 575,400,000
24/06/2022 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 79,000 229,100,000
23/06/2022 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 68,900 206,700,000
22/06/2022 3,000 0.30 ▲ 10.00 2,700 3,000 2,700 108,000 324,000,000
21/06/2022 2,700 -0.30 ▼ -11.11 3,000 2,900 2,600 186,500 503,550,000
20/06/2022 2,900 -0.30 ▼ -10.34 3,200 3,200 2,800 221,200 641,480,000
17/06/2022 3,100 -0.40 ▼ -12.90 3,500 3,400 3,100 185,700 575,670,000
16/06/2022 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 146,800 513,800,000
15/06/2022 3,500 -0.10 ▼ -2.86 3,600 3,700 3,400 194,600 681,100,000
14/06/2022 3,700 0.10 ▲ 2.70 3,600 3,700 3,400 140,300 519,110,000
13/06/2022 3,600 -0.20 ▼ -5.56 3,800 3,800 3,500 270,900 975,240,000
10/06/2022 3,800 0.00 ■■ 0.00 3,800 4,000 3,700 190,200 722,760,000
09/06/2022 3,900 0.00 ■■ 0.00 3,900 4,000 3,700 126,600 493,740,000
08/06/2022 4,000 0.30 ▲ 7.50 3,700 4,000 3,700 198,700 794,800,000
07/06/2022 3,700 -0.10 ▼ -2.70 3,800 3,900 3,600 200,600 742,220,000
06/06/2022 3,900 0.10 ▲ 2.56 3,800 4,000 3,700 181,200 706,680,000
03/06/2022 3,800 -0.20 ▼ -5.26 4,000 4,000 3,700 147,500 560,500,000
02/06/2022 4,000 -0.10 ▼ -2.50 4,100 4,100 3,900 183,700 734,800,000
01/06/2022 4,100 -0.20 ▼ -4.88 4,300 4,600 3,700 438,200 1,796,620,000
31/05/2022 4,300 0.50 ▲ 11.63 3,800 4,300 4,100 315,200 1,355,360,000
30/05/2022 4,000 0.50 ▲ 12.50 3,500 4,000 3,600 300,500 1,202,000,000
27/05/2022 3,600 0.00 ■■ 0.00 3,600 3,700 3,400 442,000 1,591,200,000
26/05/2022 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 142,500 513,000,000
25/05/2022 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 198,300 713,880,000
24/05/2022 3,600 -0.10 ▼ -2.78 3,700 3,700 3,400 179,100 644,760,000
23/05/2022 3,600 -0.10 ▼ -2.78 3,700 3,800 3,600 113,200 407,520,000
20/05/2022 3,800 0.00 ■■ 0.00 3,800 3,900 3,600 214,100 813,580,000
19/05/2022 3,800 -0.20 ▼ -5.26 4,000 4,100 3,100 361,000 1,371,800,000
29/04/2022 4,230 0.27 ▲ 6.38 3,960 4,230 4,000 39,860 168,607,800
28/04/2022 3,960 0.25 ▲ 6.31 3,710 3,960 3,900 15,470 61,261,200
27/04/2022 3,710 0.24 ▲ 6.47 3,470 3,710 3,470 40,630 150,737,300
26/04/2022 3,470 0.08 ▲ 2.31 3,390 3,500 3,200 31,970 110,935,900
25/04/2022 3,390 -0.16 ▼ -4.72 3,550 3,770 3,330 45,330 153,668,700
23/04/2022 3,550 -0.25 ▼ -7.04 3,800 4,060 3,540 120,800 428,840,000
22/04/2022 3,550 -0.25 ▼ -7.04 3,800 4,060 3,540 120,800 428,840,000
21/04/2022 3,800 -0.28 ▼ -7.37 4,080 3,800 3,800 12,120 46,056,000
20/04/2022 4,080 -0.30 ▼ -7.35 4,380 4,080 4,080 22,290 90,943,200
19/04/2022 4,380 -0.32 ▼ -7.31 4,700 4,380 4,380 14,560 63,772,800
18/04/2022 4,700 -0.35 ▼ -7.45 5,050 4,700 4,700 7,600 35,720,000
16/04/2022 5,050 -0.37 ▼ -7.33 5,420 5,050 5,050 33,780 170,589,000
15/04/2022 5,050 -0.37 ▼ -7.33 5,420 5,050 5,050 33,780 170,589,000
14/04/2022 5,420 -0.40 ▼ -7.38 5,820 5,600 5,420 48,910 265,092,200
13/04/2022 5,820 -0.43 ▼ -7.39 6,250 5,960 5,820 47,850 278,487,000
12/04/2022 6,250 -0.47 ▼ -7.52 6,720 6,720 6,250 16,730 104,562,500
08/04/2022 6,720 0.09 ▲ 1.34 6,630 6,750 6,360 35,310 237,283,200
07/04/2022 6,630 -0.02 ▼ -0.30 6,650 6,800 6,410 15,240 101,041,200
06/04/2022 6,650 -0.22 ▼ -3.31 6,870 6,880 6,600 13,410 89,176,500
05/04/2022 6,870 0.07 ▲ 1.02 6,800 6,900 6,700 21,960 150,865,200
04/04/2022 6,800 0.25 ▲ 3.68 6,550 6,900 6,700 18,070 122,876,000
01/04/2022 6,550 0.12 ▲ 1.83 6,430 6,800 6,200 32,890 215,429,500
31/03/2022 6,430 -0.47 ▼ -7.31 6,900 6,900 6,420 43,870 282,084,100
30/03/2022 6,900 -0.35 ▼ -5.07 7,250 7,240 6,900 38,250 263,925,000
29/03/2022 7,250 0.07 ▲ 0.97 7,180 7,350 7,000 19,250 139,562,500
28/03/2022 7,180 -0.29 ▼ -4.04 7,470 7,350 6,960 54,380 390,448,400
25/03/2022 7,470 -0.03 ▼ -0.40 7,500 7,500 7,390 28,890 215,808,300
24/03/2022 7,500 -0.01 ▼ -0.13 7,510 7,700 7,460 36,980 277,350,000
23/03/2022 7,510 -0.11 ▼ -1.46 7,620 7,640 7,500 37,020 278,020,200
22/03/2022 7,620 0.02 ▲ 0.26 7,600 7,800 7,580 34,650 264,033,000
21/03/2022 7,600 -0.05 ▼ -0.66 7,650 7,950 7,500 34,780 264,328,000
18/03/2022 7,650 0.26 ▲ 3.40 7,390 7,700 7,410 36,260 277,389,000
17/03/2022 7,390 -0.01 ▼ -0.14 7,400 7,440 7,310 23,810 175,955,900
16/03/2022 7,400 0.00 ■■ 0.00 7,400 7,600 7,350 17,330 128,242,000
15/03/2022 7,400 0.20 ▲ 2.70 7,200 7,420 6,730 34,660 256,484,000
14/03/2022 7,200 -0.47 ▼ -6.53 7,670 7,620 7,200 50,030 360,216,000
11/03/2022 7,670 -0.23 ▼ -3.00 7,900 7,910 7,650 47,510 364,401,700
10/03/2022 7,900 -0.30 ▼ -3.80 8,200 8,000 7,630 53,140 419,806,000
09/03/2022 8,200 0.25 ▲ 3.05 7,950 8,500 7,560 71,880 589,416,000
08/03/2022 7,950 -0.38 ▼ -4.78 8,330 8,330 7,880 88,590 704,290,500
07/03/2022 8,330 0.54 ▲ 6.48 7,790 8,330 7,810 109,910 915,550,300
06/03/2022 7,790 -0.01 ▼ -0.13 7,800 8,300 7,600 73,680 573,967,200
04/03/2022 7,790 -0.01 ▼ -0.13 7,800 8,300 7,600 73,680 573,967,200
03/03/2022 7,800 0.51 ▲ 6.54 7,290 7,800 7,360 93,800 731,640,000
02/03/2022 7,290 0.19 ▲ 2.61 7,100 7,400 7,150 56,610 412,686,900
01/03/2022 7,100 0.12 ▲ 1.69 6,980 7,100 6,810 39,920 283,432,000
28/02/2022 6,980 -0.07 ▼ -1.00 7,050 7,050 6,800 36,340 253,653,200
27/02/2022 7,050 0.05 ▲ 0.71 7,000 7,300 7,000 38,520 271,566,000
25/02/2022 7,050 0.05 ▲ 0.71 7,000 7,300 7,000 38,520 271,566,000
24/02/2022 7,000 -0.16 ▼ -2.29 7,160 7,500 7,000 82,300 576,100,000
23/02/2022 7,160 0.46 ▲ 6.42 6,700 7,160 6,700 106,040 759,246,400
22/02/2022 6,700 -0.07 ▼ -1.04 6,770 6,760 6,500 39,820 266,794,000
21/02/2022 6,770 0.19 ▲ 2.81 6,580 6,850 6,200 35,070 237,423,900
20/02/2022 6,580 -0.07 ▼ -1.06 6,650 6,650 6,200 22,970 151,142,600
18/02/2022 6,580 -0.07 ▼ -1.06 6,650 6,650 6,200 22,970 151,142,600
17/02/2022 6,650 0.05 ▲ 0.75 6,600 6,800 6,500 13,260 88,179,000
16/02/2022 6,600 0.23 ▲ 3.48 6,370 6,700 6,000 35,730 235,818,000
15/02/2022 6,370 -0.41 ▼ -6.44 6,780 6,770 6,310 37,310 237,664,700
14/02/2022 6,780 -0.40 ▼ -5.90 7,180 7,100 6,680 20,070 136,074,600
11/02/2022 7,180 0.40 ▲ 5.57 6,780 7,230 6,790 75,790 544,172,200
10/02/2022 6,780 0.44 ▲ 6.49 6,340 6,780 6,350 81,860 555,010,800
09/02/2022 6,340 0.41 ▲ 6.47 5,930 6,340 6,340 13,650 86,541,000
08/02/2022 5,930 0.38 ▲ 6.41 5,550 5,930 5,930 19,930 118,184,900
07/02/2022 5,550 0.36 ▲ 6.49 5,190 5,550 5,550 13,220 73,371,000
01/02/2022 5,190 -0.16 ▼ -3.08 5,350 5,350 5,000 28,230 146,513,700
31/01/2022 5,190 -0.16 ▼ -3.08 5,350 5,350 5,000 28,230 146,513,700
28/01/2022 5,190 -0.16 ▼ -3.08 5,350 5,350 5,000 28,230 146,513,700
27/01/2022 5,350 -0.40 ▼ -7.48 5,750 5,750 5,350 37,040 198,164,000
26/01/2022 5,750 -0.38 ▼ -6.61 6,130 6,200 5,710 34,760 199,870,000
25/01/2022 6,130 -0.01 ▼ -0.16 6,140 6,140 5,800 21,340 130,814,200
24/01/2022 6,140 -0.46 ▼ -7.49 6,600 6,400 6,140 54,500 334,630,000
21/01/2022 6,600 -0.13 ▼ -1.97 6,730 6,750 6,260 91,300 602,580,000
20/01/2022 6,700 0.41 ▲ 6.12 6,290 6,730 5,850 56,190 376,473,000
19/01/2022 6,290 -0.47 ▼ -7.47 6,760 6,600 6,290 41,280 259,651,200
18/01/2022 6,760 -0.50 ▼ -7.40 7,260 7,400 6,760 48,810 329,955,600
17/01/2022 7,640 -0.16 ▼ -2.09 7,800 8,290 7,600 29,670 226,678,800
16/01/2022 7,800 0.01 ▲ 0.13 7,790 7,800 7,250 63,830 497,874,000
14/01/2022 7,800 0.01 ▲ 0.13 7,790 7,800 7,250 63,830 497,874,000
13/01/2022 7,790 -0.58 ▼ -7.45 8,370 8,150 7,790 80,370 626,082,300
12/01/2022 8,370 -0.63 ▼ -7.53 9,000 9,000 8,370 102,130 854,828,100
11/01/2022 9,000 -0.43 ▼ -4.78 9,430 9,800 9,000 87,520 787,680,000
10/01/2022 9,430 0.45 ▲ 4.77 8,980 9,600 8,980 144,710 1,364,615,300
09/01/2022 8,980 -0.02 ▼ -0.22 9,000 9,120 8,800 92,540 831,009,200
07/01/2022 8,980 -0.02 ▼ -0.22 9,000 9,120 8,800 92,540 831,009,200
06/01/2022 9,000 0.00 ■■ 0.00 8,750 9,150 8,400 97,070 873,630,000
05/01/2022 8,750 0.20 ▲ 2.29 8,550 9,090 8,160 109,990 962,412,500
04/01/2022 8,550 -0.33 ▼ -3.86 8,880 8,880 8,400 105,080 898,434,000
03/01/2022 6,410 -0.17 ▼ -2.65 6,580 6,700 6,360 49,010 314,154,100
31/12/2021 8,880 0.10 ▲ 1.13 8,780 9,380 8,400 125,930 1,118,258,400
30/12/2021 8,780 0.57 ▲ 6.49 8,210 8,780 8,500 132,800 1,165,984,000
29/12/2021 8,210 0.53 ▲ 6.46 7,680 8,210 7,600 161,330 1,324,519,300
23/12/2021 7,510 0.37 ▲ 4.93 7,140 7,600 7,140 92,780 696,777,800
22/12/2021 7,510 0.37 ▲ 4.93 7,140 7,600 7,140 92,780 696,777,800
21/12/2021 7,140 0.22 ▲ 3.08 6,920 7,200 6,730 76,210 544,139,400
20/12/2021 6,920 -0.15 ▼ -2.17 7,070 7,090 6,730 49,870 345,100,400
17/12/2021 7,070 0.18 ▲ 2.55 6,890 7,200 6,910 99,510 703,535,700
16/12/2021 6,890 0.21 ▲ 3.05 6,680 7,000 6,480 80,960 557,814,400
15/12/2021 6,680 -0.19 ▼ -2.84 6,870 6,900 6,410 58,850 393,118,000
14/12/2021 6,870 0.31 ▲ 4.51 6,560 7,000 6,600 95,320 654,848,400
13/12/2021 6,560 0.42 ▲ 6.40 6,140 6,560 6,200 76,440 501,446,400
12/12/2021 6,140 0.15 ▲ 2.44 5,990 6,200 5,890 75,090 461,052,600
10/12/2021 6,140 0.15 ▲ 2.44 5,990 6,200 5,890 75,090 461,052,600
09/12/2021 5,990 -0.11 ▼ -1.84 6,100 6,180 5,990 45,630 273,323,700
08/12/2021 6,100 -0.02 ▼ -0.33 6,100 6,190 6,080 28,220 172,142,000
07/12/2021 6,100 0.11 ▲ 1.80 5,990 6,200 5,700 43,520 265,472,000
06/12/2021 5,990 -0.42 ▼ -7.01 6,410 6,380 5,970 47,730 285,902,700
03/12/2021 6,410 -0.17 ▼ -2.65 6,580 6,700 6,360 49,010 314,154,100
02/12/2021 6,580 0.25 ▲ 3.80 6,330 6,630 6,340 66,500 437,570,000
01/12/2021 6,330 0.05 ▲ 0.79 6,280 6,400 6,060 50,840 321,817,200
30/11/2021 6,280 -0.01 ▼ -0.16 6,280 6,550 6,230 44,160 277,324,800
29/11/2021 6,280 -0.07 ▼ -1.11 6,350 6,280 5,910 42,500 266,900,000
28/11/2021 6,350 0.35 ▲ 5.51 6,000 6,420 6,000 62,790 398,716,500
26/11/2021 6,350 0.35 ▲ 5.51 6,000 6,420 6,000 62,790 398,716,500
25/11/2021 6,000 -0.16 ▼ -2.67 6,160 6,200 5,950 53,910 323,460,000
24/11/2021 6,160 0.01 ▲ 0.16 6,150 6,500 5,800 63,830 393,192,800
23/11/2021 6,150 -0.46 ▼ -7.48 6,610 6,610 6,150 90,460 556,329,000
22/11/2021 6,610 -0.49 ▼ -7.41 7,100 7,590 6,610 148,120 979,073,200
19/11/2021 7,100 0.46 ▲ 6.48 6,640 7,100 6,650 193,170 1,371,507,000
18/11/2021 6,640 0.43 ▲ 6.48 6,210 6,640 6,600 19,420 128,948,800
17/11/2021 6,210 0.40 ▲ 6.44 5,810 6,210 5,480 165,470 1,027,568,700
16/11/2021 5,810 0.38 ▲ 6.54 5,430 5,810 5,600 151,150 878,181,500
15/11/2021 5,430 0.35 ▲ 6.45 5,080 5,430 5,430 39,130 212,475,900
13/11/2021 5,080 0.33 ▲ 6.50 4,750 5,080 4,800 133,450 677,926,000
12/11/2021 5,080 0.33 ▲ 6.50 4,750 5,080 4,800 133,450 677,926,000
11/11/2021 4,750 0.15 ▲ 3.16 4,600 4,800 4,600 83,620 397,195,000
10/11/2021 4,600 0.10 ▲ 2.17 4,500 4,690 4,470 64,770 297,942,000
09/11/2021 4,500 -0.03 ▼ -0.67 4,530 4,600 4,490 48,200 216,900,000
08/11/2021 4,530 0.01 ▲ 0.22 4,520 4,600 4,510 47,230 213,951,900
05/11/2021 4,520 0.06 ▲ 1.33 4,460 4,600 4,460 30,480 137,769,600
03/11/2021 4,530 -0.17 ▼ -3.75 4,700 4,850 4,530 57,900 262,287,000
02/11/2021 4,700 0.05 ▲ 1.06 4,650 4,850 4,650 102,830 483,301,000
01/11/2021 4,650 0.25 ▲ 5.38 4,400 4,700 4,300 143,790 668,623,500
29/10/2021 4,400 -0.04 ▼ -0.91 4,440 4,440 4,280 47,370 208,428,000
28/10/2021 4,440 -0.04 ▼ -0.90 4,480 4,480 4,380 37,200 165,168,000
27/10/2021 4,480 0.09 ▲ 2.01 4,390 4,600 4,390 43,150 193,312,000
26/10/2021 4,390 0.28 ▲ 6.38 4,110 4,390 3,950 98,310 431,580,900
25/10/2021 4,110 -0.30 ▼ -7.30 4,410 4,400 4,110 101,680 417,904,800
23/10/2021 4,410 -0.26 ▼ -5.90 4,670 4,660 4,400 79,490 350,550,900
22/10/2021 4,410 -0.26 ▼ -5.90 4,670 4,660 4,400 79,490 350,550,900
21/10/2021 4,670 0.30 ▲ 6.42 4,370 4,670 4,300 108,390 506,181,300
20/10/2021 4,370 0.28 ▲ 6.41 4,090 4,370 4,350 165,220 722,011,400
19/10/2021 4,090 0.26 ▲ 6.36 3,830 4,090 4,030 132,270 540,984,300
18/10/2021 3,830 0.25 ▲ 6.53 3,580 3,830 3,600 34,840 133,437,200
15/10/2021 3,580 0.01 ▲ 0.28 3,580 3,600 3,510 15,140 54,201,200
14/10/2021 3,580 0.07 ▲ 1.96 3,510 3,580 3,500 14,230 50,943,400
13/10/2021 3,510 -0.01 ▼ -0.28 3,520 3,590 3,490 11,340 39,803,400
12/10/2021 3,520 -0.02 ▼ -0.57 3,540 3,600 3,510 8,380 29,497,600
11/10/2021 3,540 0.01 ▲ 0.28 3,540 3,650 3,540 7,860 27,824,400
08/10/2021 3,540 0.01 ▲ 0.28 3,530 3,640 3,500 14,410 51,011,400
07/10/2021 3,530 -0.02 ▼ -0.57 3,550 3,570 3,490 17,470 61,669,100
06/10/2021 3,550 0.06 ▲ 1.69 3,490 3,640 3,450 9,680 34,364,000
05/10/2021 3,490 0.10 ▲ 2.87 3,390 3,550 3,380 13,920 48,580,800
04/10/2021 3,390 -0.17 ▼ -5.01 3,560 3,560 3,360 16,530 56,036,700
01/10/2021 3,560 -0.13 ▼ -3.65 3,690 3,750 3,450 33,700 119,972,000
30/09/2021 3,690 -0.01 ▼ -0.27 3,700 3,800 3,620 8,310 30,663,900
29/09/2021 3,700 -0.04 ▼ -1.08 3,740 3,840 3,600 13,220 48,914,000
28/09/2021 3,740 -0.03 ▼ -0.80 3,770 3,800 3,510 39,030 145,972,200
27/09/2021 3,770 -0.28 ▼ -7.43 4,050 3,840 3,770 33,990 128,142,300
24/09/2021 4,050 -0.25 ▼ -6.17 4,300 4,300 4,000 36,750 148,837,500
23/09/2021 4,300 0.25 ▲ 5.81 4,050 4,330 4,050 88,690 381,367,000
22/09/2021 4,050 0.26 ▲ 6.42 3,790 4,050 3,720 105,090 425,614,500
21/09/2021 3,790 0.09 ▲ 2.37 3,700 3,800 3,500 19,020 72,085,800
20/09/2021 3,700 0.22 ▲ 5.95 3,480 3,720 3,330 50,360 186,332,000
17/09/2021 3,480 -0.07 ▼ -2.01 3,550 3,550 3,360 8,520 29,649,600
16/09/2021 3,550 -0.05 ▼ -1.41 3,600 3,700 3,530 7,170 25,453,500
15/09/2021 3,600 0.12 ▲ 3.33 3,480 3,720 3,480 22,760 81,936,000
14/09/2021 3,480 0.22 ▲ 6.32 3,260 3,480 3,280 38,380 133,562,400
13/09/2021 3,260 0.06 ▲ 1.84 3,200 3,260 3,100 9,070 29,568,200
10/09/2021 3,200 -0.07 ▼ -2.19 3,270 3,270 3,100 4,400 14,080,000
09/09/2021 3,270 0.18 ▲ 5.50 3,090 3,290 3,080 3,150 10,300,500
08/09/2021 3,090 -0.03 ▼ -0.97 3,120 3,200 3,090 2,610 8,064,900
07/09/2021 3,120 -0.17 ▼ -5.45 3,290 3,300 3,080 6,550 20,436,000
06/09/2021 3,290 0.20 ▲ 6.08 3,090 3,290 3,100 10,720 35,268,800
05/09/2021 3,210 0.26 ▲ 8.10 2,950 2,980 2,900 5,250 16,852,500
03/09/2021 2,970 0.02 ▲ 0.67 2,950 2,980 2,900 2,710 8,048,700
01/09/2021 3,090 0.04 ▲ 1.29 3,050 3,100 3,020 2,020 6,241,800
31/08/2021 3,050 0.05 ▲ 1.64 3,000 3,070 3,000 3,350 10,217,500
30/08/2021 3,000 0.01 ▲ 0.33 2,990 3,010 3,000 1,960 5,880,000
27/08/2021 2,990 0.02 ▲ 0.67 2,990 3,020 2,980 1,740 5,202,600
26/08/2021 2,990 -0.01 ▼ -0.33 2,990 2,990 2,980 980 2,930,200
25/08/2021 2,990 -0.01 ▼ -0.33 2,990 2,990 2,980 870 2,601,300
24/08/2021 2,990 0.03 ▲ 1.00 2,960 3,000 2,960 1,510 4,514,900
23/08/2021 2,960 -0.12 ▼ -4.05 3,080 3,070 2,960 1,850 5,476,000
20/08/2021 3,080 -0.01 ▼ -0.32 3,090 3,090 3,000 1,790 5,513,200
19/08/2021 3,090 -0.02 ▼ -0.65 3,090 3,090 3,070 1,100 3,399,000
18/08/2021 3,090 0.01 ▲ 0.32 3,080 3,110 3,080 4,400 13,596,000
17/08/2021 3,080 0.01 ▲ 0.32 3,070 3,100 3,030 2,950 9,086,000
16/08/2021 3,070 -0.02 ▼ -0.65 3,090 3,090 3,050 3,350 10,284,500
13/08/2021 3,090 -0.01 ▼ -0.32 3,100 3,100 3,010 1,490 4,604,100
12/08/2021 3,100 0.01 ▲ 0.32 3,100 3,220 3,010 1,740 5,394,000
11/08/2021 3,100 -0.05 ▼ -1.61 3,150 3,150 3,000 5,440 16,864,000
10/08/2021 3,150 0.15 ▲ 4.76 3,000 3,160 3,000 6,240 19,656,000
09/08/2021 3,000 -0.10 ▼ -3.33 3,100 3,090 2,990 4,630 13,890,000
06/08/2021 3,100 -0.11 ▼ -3.55 3,210 3,210 3,090 7,020 21,762,000
05/08/2021 3,210 0.21 ▲ 6.54 3,000 3,210 2,940 5,250 16,852,500
04/08/2021 3,000 0.03 ▲ 1.00 2,970 3,000 2,910 2,060 6,180,000
03/08/2021 2,970 0.02 ▲ 0.67 2,950 2,980 2,900 2,710 8,048,700
02/08/2021 2,950 -0.03 ▼ -1.02 2,980 2,980 2,780 6,300 18,585,000
30/07/2021 2,980 -0.02 ▼ -0.67 3,000 3,000 2,950 640 1,907,200
29/07/2021 3,000 0.04 ▲ 1.33 2,960 3,000 2,920 1,770 5,310,000
28/07/2021 2,960 0.01 ▲ 0.34 2,950 2,990 2,930 1,370 4,055,200
27/07/2021 2,950 -0.05 ▼ -1.69 3,000 3,000 2,910 1,440 4,248,000
26/07/2021 3,000 0.05 ▲ 1.67 2,950 3,050 2,900 1,000 3,000,000
23/07/2021 2,950 -0.12 ▼ -4.07 3,070 3,240 2,900 2,190 6,460,500
21/07/2021 3,000 -0.15 ▼ -5.00 3,150 3,130 2,930 270 810,000
20/07/2021 2,930 -0.22 ▼ -7.51 3,150 3,130 2,930 6,800 19,924,000
19/07/2021 3,150 -0.03 ▼ -0.95 3,180 3,170 2,960 2,110 6,646,500
16/07/2021 3,180 0.13 ▲ 4.09 3,050 3,190 3,000 1,130 3,593,400
15/07/2021 3,050 -0.15 ▼ -4.92 3,200 3,190 3,050 230 701,500
14/07/2021 3,200 0.10 ▲ 3.13 3,100 3,230 3,000 1,990 6,368,000
13/07/2021 3,100 0.20 ▲ 6.45 2,900 3,100 2,850 1,000 3,100,000
12/07/2021 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 1,440 4,176,000
09/07/2021 3,000 -0.20 ▼ -6.67 3,200 3,200 2,980 2,610 7,830,000
08/07/2021 3,200 0.11 ▲ 3.44 3,090 3,290 3,090 1,500 4,800,000
07/07/2021 3,090 -0.01 ▼ -0.32 3,100 3,100 2,900 3,010 9,300,900
06/07/2021 3,100 -0.13 ▼ -4.19 3,230 3,230 3,020 8,970 27,807,000
05/07/2021 3,230 -0.17 ▼ -5.26 3,400 3,360 3,190 3,320 10,723,600
02/07/2021 3,400 -0.04 ▼ -1.18 3,440 3,430 3,200 5,160 17,544,000
01/07/2021 3,440 -0.01 ▼ -0.29 3,450 3,450 3,420 530 1,823,200
30/06/2021 3,450 0.03 ▲ 0.87 3,420 3,450 3,400 7,590 26,185,500
29/06/2021 3,420 -0.01 ▼ -0.29 3,430 3,430 3,400 4,020 13,748,400
28/06/2021 3,430 -0.02 ▼ -0.58 3,450 3,450 3,420 2,980 10,221,400
25/06/2021 3,450 0.05 ▲ 1.45 3,400 3,450 3,390 2,640 9,108,000
24/06/2021 3,400 -0.05 ▼ -1.47 3,450 3,450 3,380 5,560 18,904,000
23/06/2021 3,450 -0.05 ▼ -1.45 3,500 3,500 3,430 6,130 21,148,500
22/06/2021 3,500 0.01 ▲ 0.29 3,500 3,560 3,500 5,860 20,510,000
21/06/2021 3,500 0.10 ▲ 2.86 3,440 3,500 3,430 3,030 10,605,000
18/06/2021 3,440 0.04 ▲ 1.16 3,400 3,510 3,400 3,530 12,143,200
17/06/2021 3,400 -0.03 ▼ -0.88 3,430 3,430 3,290 7,660 26,044,000
16/06/2021 3,430 -0.03 ▼ -0.87 3,460 3,460 3,400 820 2,812,600
15/06/2021 3,450 -0.01 ▼ -0.29 3,460 3,460 3,450 960 3,312,000
14/06/2021 3,460 -0.02 ▼ -0.58 3,480 3,500 3,400 5,160 17,853,600
11/06/2021 3,480 -0.07 ▼ -2.01 3,550 3,540 3,370 9,370 32,607,600
10/06/2021 3,550 -0.04 ▼ -1.13 3,590 3,580 3,500 1,730 6,141,500
09/06/2021 3,590 -0.01 ▼ -0.28 3,590 3,610 3,400 1,260 4,523,400
08/06/2021 3,590 -0.03 ▼ -0.84 3,620 3,620 3,540 2,070 7,431,300
07/06/2021 3,620 0.02 ▲ 0.55 3,600 3,620 3,550 15,210 55,060,200
04/06/2021 3,600 -0.05 ▼ -1.39 3,650 3,650 3,500 9,840 35,424,000
03/06/2021 3,650 0.06 ▲ 1.64 3,590 3,700 3,510 5,160 18,834,000
02/06/2021 3,590 0.08 ▲ 2.23 3,510 3,600 3,450 11,510 41,320,900
01/06/2021 3,510 0.18 ▲ 5.13 3,330 3,510 3,330 4,880 17,128,800
31/05/2021 3,330 -0.40 ▼ -12.01 3,410 3,410 3,200 4,770 15,884,100
28/05/2021 3,410 -0.01 ▼ -0.29 3,410 3,430 3,400 4,160 14,185,600
27/05/2021 3,410 -0.09 ▼ -2.64 3,500 3,500 3,360 1,360 4,637,600
26/05/2021 3,500 -0.07 ▼ -2.00 3,570 3,650 3,420 2,270 7,945,000
25/05/2021 3,570 0.02 ▲ 0.56 3,550 3,600 3,550 3,780 13,494,600
24/05/2021 3,550 -0.05 ▼ -1.41 3,600 3,700 3,550 3,500 12,425,000
21/05/2021 3,600 0.01 ▲ 0.28 3,590 3,600 3,500 1,440 5,184,000
20/05/2021 3,590 -0.01 ▼ -0.28 3,600 3,600 3,400 2,340 8,400,600
19/05/2021 3,600 0.10 ▲ 2.78 3,600 3,700 3,550 6,050 21,780,000
18/05/2021 3,600 -0.16 ▼ -4.44 3,760 3,750 3,600 1,920 6,912,000
17/05/2021 3,760 0.02 ▲ 0.53 3,740 3,820 3,620 2,170 8,159,200
16/05/2021 3,740 -0.06 ▼ -1.60 3,800 3,800 3,620 1,520 5,684,800
14/05/2021 3,740 -0.06 ▼ -1.60 3,800 3,800 3,620 1,520 5,684,800
13/05/2021 3,800 -0.10 ▼ -2.63 3,800 3,900 3,660 1,930 7,334,000
12/05/2021 3,800 0.05 ▲ 1.32 3,750 3,900 3,700 1,790 6,802,000
11/05/2021 3,750 0.15 ▲ 4.00 3,600 3,800 3,750 1,270 4,762,500
10/05/2021 3,600 -0.20 ▼ -5.56 3,800 3,750 3,600 4,290 15,444,000
08/05/2021 3,800 -0.03 ▼ -0.79 3,800 3,800 3,600 820 3,116,000
07/05/2021 3,800 -0.03 ▼ -0.79 3,800 3,800 3,600 820 3,116,000
06/05/2021 3,800 -0.08 ▼ -2.11 3,880 3,900 3,800 4,170 15,846,000
05/05/2021 3,880 0.23 ▲ 5.93 3,650 3,890 3,650 3,640 14,123,200
04/05/2021 3,650 -0.25 ▼ -6.85 3,900 3,890 3,640 940 3,431,000
03/05/2021 3,960 0.25 ▲ 6.31 3,710 3,960 3,460 240 950,400
29/04/2021 3,900 0.15 ▲ 3.85 3,900 4,050 3,800 6,400 24,960,000
28/04/2021 3,900 -0.15 ▼ -3.85 3,900 3,900 3,720 1,870 7,293,000
27/04/2021 3,900 0.01 ▲ 0.26 3,890 4,100 3,700 3,430 13,377,000
26/04/2021 3,890 -0.01 ▼ -0.26 3,900 3,900 3,680 5,100 19,839,000
23/04/2021 3,900 0.09 ▲ 2.31 3,900 3,990 3,680 3,050 11,895,000
22/04/2021 3,900 -0.10 ▼ -2.56 4,000 4,100 3,720 2,390 9,321,000
21/04/2021 4,000 -0.16 ▼ -4.00 4,160 4,150 3,870 18,130 72,520,000
20/04/2021 4,000 -0.16 ▼ -4.00 4,160 4,150 3,870 18,130 72,520,000
19/04/2021 4,160 -0.22 ▼ -5.29 4,380 4,300 4,080 21,410 89,065,600
18/04/2021 4,380 -0.23 ▼ -5.25 4,610 4,500 4,380 29,160 127,720,800
16/04/2021 4,380 -0.23 ▼ -5.25 4,610 4,500 4,380 29,160 127,720,800
15/04/2021 4,610 0.23 ▲ 4.99 4,380 4,670 4,400 36,660 169,002,600
14/04/2021 4,380 0.28 ▲ 6.39 4,100 4,380 4,100 55,090 241,294,200
13/04/2021 4,100 -0.10 ▼ -2.44 4,200 4,390 4,100 32,900 134,890,000
12/04/2021 4,200 0.20 ▲ 4.76 4,000 4,200 4,010 31,010 130,242,000
09/04/2021 4,000 0.10 ▲ 2.50 4,000 4,200 4,000 26,760 107,040,000
08/04/2021 4,000 0.04 ▲ 1.00 3,960 4,230 3,960 29,130 116,520,000
07/04/2021 3,960 0.25 ▲ 6.31 3,710 3,960 3,710 12,850 50,886,000
06/04/2021 3,710 0.01 ▲ 0.27 3,700 3,720 3,690 5,420 20,108,200
05/04/2021 3,700 -0.01 ▼ -0.27 3,710 3,720 3,680 6,270 23,199,000
03/04/2021 3,960 0.25 ▲ 6.31 3,710 3,710 3,460 240 950,400
02/04/2021 3,710 -0.01 ▼ -0.27 3,710 3,710 3,460 11,580 42,961,800
01/04/2021 3,710 -0.02 ▼ -0.54 3,730 3,770 3,700 1,300 4,823,000
31/03/2021 3,730 -0.03 ▼ -0.80 3,730 3,790 3,680 2,320 8,653,600
30/03/2021 3,730 -0.07 ▼ -1.88 3,800 3,900 3,650 6,980 26,035,400
29/03/2021 3,800 0.09 ▲ 2.37 3,710 3,900 3,600 3,590 13,642,000
26/03/2021 3,710 0.01 ▲ 0.27 3,700 3,800 3,550 3,210 11,909,100
25/03/2021 3,700 -0.05 ▼ -1.35 3,750 3,780 3,510 3,960 14,652,000
24/03/2021 3,750 -0.05 ▼ -1.33 3,800 3,900 3,750 2,670 10,012,500
23/03/2021 3,800 -0.10 ▼ -2.63 3,900 3,900 3,690 2,510 9,538,000
22/03/2021 3,900 0.04 ▲ 1.03 3,860 4,000 3,800 650 2,535,000
19/03/2021 3,860 -0.08 ▼ -2.07 3,940 3,910 3,680 4,410 17,022,600
18/03/2021 3,940 -0.09 ▼ -2.28 3,940 3,940 3,820 8,550 33,687,000
17/03/2021 3,940 0.04 ▲ 1.02 3,900 3,950 3,790 3,180 12,529,200
16/03/2021 3,900 -0.10 ▼ -2.56 4,000 4,000 3,820 5,730 22,347,000
15/03/2021 4,000 0.12 ▲ 3.00 3,880 4,130 3,880 10,600 42,400,000
12/03/2021 3,880 -0.02 ▼ -0.52 3,900 3,920 3,860 4,080 15,830,400
11/03/2021 3,900 -0.10 ▼ -2.56 4,000 4,000 3,850 9,280 36,192,000
10/03/2021 4,000 -0.15 ▼ -3.75 4,150 4,130 3,870 14,780 59,120,000
09/03/2021 4,150 0.01 ▲ 0.24 4,140 4,340 3,860 11,330 47,019,500
08/03/2021 4,140 0.27 ▲ 6.52 3,870 4,140 4,000 28,510 118,031,400
07/03/2021 3,870 0.25 ▲ 6.46 3,620 3,870 3,800 31,090 120,318,300
05/03/2021 3,870 0.25 ▲ 6.46 3,620 3,870 3,800 31,090 120,318,300
04/03/2021 3,620 0.23 ▲ 6.35 3,390 3,620 3,390 11,480 41,557,600
03/03/2021 3,390 0.07 ▲ 2.06 3,320 3,400 3,300 3,350 11,356,500
02/03/2021 3,320 -0.04 ▼ -1.20 3,360 3,500 3,320 2,130 7,071,600
01/03/2021 3,360 -0.08 ▼ -2.38 3,440 3,450 3,300 260 873,600
28/02/2021 3,440 0.01 ▲ 0.29 3,440 3,450 3,390 1,900 6,536,000
26/02/2021 3,440 0.01 ▲ 0.29 3,440 3,450 3,390 1,900 6,536,000
25/02/2021 3,440 0.06 ▲ 1.74 3,380 3,540 3,250 1,790 6,157,600
24/02/2021 3,380 0.01 ▲ 0.30 3,370 3,520 3,370 3,100 10,478,000
23/02/2021 3,370 -0.21 ▼ -6.23 3,580 3,550 3,360 2,170 7,312,900
22/02/2021 3,580 -0.02 ▼ -0.56 3,600 3,600 3,360 4,900 17,542,000
19/02/2021 3,600 -0.04 ▼ -1.11 3,600 3,600 3,350 4,580 16,488,000
18/02/2021 3,600 0.13 ▲ 3.61 3,470 3,710 3,600 3,600 12,960,000
17/02/2021 3,470 0.22 ▲ 6.34 3,250 3,470 3,250 5,240 18,182,800
10/02/2021 3,250 0.15 ▲ 4.62 3,100 3,300 3,000 2,400 7,800,000
09/02/2021 3,250 0.15 ▲ 4.62 3,100 3,300 3,000 2,400 7,800,000
08/02/2021 3,100 0.08 ▲ 2.58 3,100 3,200 3,000 2,140 6,634,000
05/02/2021 3,100 -0.10 ▼ -3.23 3,200 3,190 3,090 1,480 4,588,000
05/01/2021 3,290 0.09 ▲ 2.74 3,200 3,290 3,290 90 296,100
04/01/2021 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 5,740 18,368,000
01/01/2021 3,300 0.10 ▲ 3.03 3,200 3,300 3,140 30,600 100,980,000
31/12/2020 3,300 0.10 ▲ 3.03 3,200 3,300 3,140 30,600 100,980,000
30/12/2020 3,200 -0.01 ▼ -0.31 3,210 3,360 3,100 9,040 28,928,000
29/12/2020 3,210 0.00 ■■ 0.00 3,210 3,400 3,210 5,025 16,130,250
28/12/2020 3,210 -0.10 ▼ -3.12 3,270 3,270 3,060 6,260 20,094,600
27/12/2020 3,270 0.00 ■■ 0.00 3,290 3,270 3,100 3,794 12,406,380
25/12/2020 3,270 0.00 ■■ 0.00 3,290 3,270 3,100 3,794 12,406,380
24/12/2020 3,290 0.10 ▲ 3.04 3,170 3,290 3,120 663 2,181,270
23/12/2020 3,170 0.00 ■■ 0.00 3,170 3,280 3,050 15,995 50,704,150
22/12/2020 3,170 0.00 ■■ 0.00 3,170 3,170 3,100 1,297 4,111,490
21/12/2020 3,170 0.00 ■■ 0.00 3,180 3,200 2,990 4,259 13,501,030
20/12/2020 3,180 0.00 ■■ 0.00 3,190 3,240 3,100 1,514 4,814,520
18/12/2020 3,180 0.00 ■■ 0.00 3,190 3,240 3,100 1,514 4,814,520
17/12/2020 3,190 0.00 ■■ 0.00 3,210 3,190 3,150 43 137,170
16/12/2020 3,210 0.10 ▲ 3.12 3,150 3,220 3,130 1,260 4,044,600
15/12/2020 3,150 -0.10 ▼ -3.17 3,270 3,270 3,110 818 2,576,700
14/12/2020 3,270 0.00 ■■ 0.00 3,220 3,300 3,160 2,975 9,728,250
13/12/2020 3,220 0.00 ■■ 0.00 3,220 3,220 3,100 1,148 3,696,560
11/12/2020 3,220 0.00 ■■ 0.00 3,220 3,220 3,100 1,148 3,696,560
10/12/2020 3,220 -0.10 ▼ -3.11 3,300 3,300 3,200 655 2,109,100
09/12/2020 3,300 0.00 ■■ 0.00 3,330 3,330 3,100 4,618 15,239,400
08/12/2020 3,330 0.00 ■■ 0.00 3,340 3,340 3,200 1,418 4,721,940
07/12/2020 3,340 0.00 ■■ 0.00 3,340 3,340 3,160 43 143,620
04/12/2020 3,340 -0.06 ▼ -1.80 3,400 3,340 3,220 9,210 30,761,400
03/12/2020 3,400 0.10 ▲ 2.94 3,300 3,440 3,290 1,325 4,505,000
02/12/2020 3,300 -0.10 ▼ -3.03 3,350 3,350 3,300 356 1,174,800
01/12/2020 3,350 -0.10 ▼ -2.99 3,490 3,350 3,250 6,262 20,977,700
30/11/2020 3,490 -0.10 ▼ -2.87 3,590 3,540 3,340 93,660 326,873,400
27/11/2020 3,590 0.06 ▲ 1.67 3,530 3,590 3,580 3,720 13,354,800
26/11/2020 3,530 -0.16 ▼ -4.53 3,690 3,700 3,440 55,490 195,879,700
25/11/2020 3,690 0.19 ▲ 5.15 3,500 3,740 3,600 55,620 205,237,800
24/11/2020 3,500 0.22 ▲ 6.29 3,280 3,500 3,500 27,950 97,825,000
23/11/2020 3,280 0.21 ▲ 6.40 3,070 3,280 3,260 56,600 185,648,000
20/11/2020 3,070 -0.20 ▼ -6.51 3,250 3,280 3,070 474 1,455,180
19/11/2020 3,250 0.00 ■■ 0.00 3,290 3,290 3,100 995 3,233,750
18/11/2020 3,290 -0.01 ▼ -0.30 3,290 3,290 3,280 2,020 6,645,800
17/11/2020 3,290 0.00 ■■ 0.00 3,260 3,300 3,270 18 59,220
16/11/2020 3,260 0.20 ▲ 6.13 3,110 3,320 3,240 470 1,532,200
13/11/2020 3,110 0.00 ■■ 0.00 3,080 3,290 3,100 1,984 6,170,240
12/11/2020 3,080 -0.20 ▼ -6.49 3,300 3,200 3,080 70 215,600
11/11/2020 3,300 -0.10 ▼ -3.03 3,400 3,300 3,170 2,051 6,768,300
10/11/2020 3,400 0.10 ▲ 2.94 3,300 3,400 3,290 113 384,200
09/11/2020 3,300 0.20 ▲ 6.06 3,110 3,300 3,110 24 79,200
08/11/2020 3,110 0.00 ■■ 0.00 3,110 3,110 2,900 2,446 7,607,060
06/11/2020 3,110 0.00 ■■ 0.00 3,110 3,110 2,900 2,446 7,607,060
05/11/2020 3,110 -0.20 ▼ -6.43 3,320 3,340 3,100 653 2,030,830
04/11/2020 3,320 0.00 ■■ 0.00 3,340 3,400 3,110 300 996,000
03/11/2020 3,340 0.10 ▲ 2.99 3,270 3,340 3,180 202 674,680
02/11/2020 3,270 -0.10 ▼ -3.06 3,400 3,350 3,170 403 1,317,810
01/11/2020 3,400 0.20 ▲ 5.88 3,190 3,400 3,150 582 1,978,800
30/10/2020 3,400 0.20 ▲ 5.88 3,190 3,400 3,150 582 1,978,800
29/10/2020 3,190 -0.10 ▼ -3.13 3,290 3,200 3,060 1,536 4,899,840
28/10/2020 3,290 -0.20 ▼ -6.08 3,450 3,450 3,210 2,950 9,705,500
27/10/2020 3,450 -0.20 ▼ -5.80 3,600 3,550 3,350 2,055 7,089,750
26/10/2020 3,600 -0.10 ▼ -2.78 3,700 3,600 3,460 1,554 5,594,400
25/10/2020 3,700 0.00 ■■ 0.00 3,750 3,790 3,500 966 3,574,200
23/10/2020 3,700 0.00 ■■ 0.00 3,750 3,790 3,500 966 3,574,200
22/10/2020 3,750 0.10 ▲ 2.67 3,650 3,810 3,420 215 806,250
21/10/2020 3,650 0.20 ▲ 5.48 3,420 3,650 3,600 3,325 12,136,250
20/10/2020 3,420 -0.10 ▼ -2.92 3,540 3,650 3,330 4,217 14,422,140
19/10/2020 3,540 -0.30 ▼ -8.47 3,800 3,860 3,540 5,090 18,018,600
16/10/2020 3,800 -0.20 ▼ -5.26 3,980 3,970 3,710 14,646 55,654,800
15/10/2020 3,980 0.18 ▲ 4.52 3,800 4,000 3,900 5,980 23,800,400
14/10/2020 3,800 -0.20 ▼ -5.26 4,000 3,950 3,800 3,220 12,236,000
13/10/2020 4,000 -0.10 ▼ -2.50 4,080 4,040 3,800 743 2,972,000
12/10/2020 4,080 0.00 ■■ 0.00 4,080 4,110 3,830 14 57,120
09/10/2020 4,080 0.10 ▲ 2.45 4,000 4,100 3,990 2,084 8,502,720
08/10/2020 4,000 0.00 ■■ 0.00 3,950 4,100 3,880 2,228 8,912,000
07/10/2020 3,950 0.00 ■■ 0.00 4,000 4,140 3,910 3,650 14,417,500
06/10/2020 4,000 -0.20 ▼ -5.00 4,150 4,140 3,920 2,950 11,800,000
05/10/2020 4,150 0.00 ■■ 0.00 4,190 4,160 4,000 453 1,879,950
02/10/2020 4,190 0.00 ■■ 0.00 4,190 4,200 4,000 3,295 13,806,050
01/10/2020 4,190 0.00 ■■ 0.00 4,170 4,300 4,010 15,550 65,154,500
30/09/2020 4,170 0.30 ▲ 7.19 3,900 4,170 3,900 10,928 45,569,760
29/09/2020 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 298 1,162,200
28/09/2020 4,000 0.00 ■■ 0.00 4,000 4,150 3,880 2,229 8,916,000
25/09/2020 4,000 -0.20 ▼ -5.00 4,150 4,100 3,860 9,465 37,860,000
24/09/2020 4,150 0.00 ■■ 0.00 4,170 4,200 4,150 254 1,054,100
23/09/2020 4,170 0.00 ■■ 0.00 4,170 4,450 3,950 3,586 14,953,620
22/09/2020 4,170 -0.30 ▼ -7.19 4,480 4,300 4,170 15,875 66,198,750
21/09/2020 4,480 0.00 ■■ 0.00 4,490 4,500 4,220 1,950 8,736,000
18/09/2020 4,490 0.00 ■■ 0.00 4,460 4,600 4,150 15,016 67,421,840
17/09/2020 4,460 -0.30 ▼ -6.73 4,750 0 0 37,155 165,711,300
16/09/2020 4,750 0.20 ▲ 4.21 4,600 4,800 4,460 7,594 36,071,500
15/09/2020 4,600 0.30 ▲ 6.52 4,310 4,610 4,590 12,687 58,360,200
14/09/2020 4,310 0.30 ▲ 6.96 4,030 4,310 4,030 15,361 66,205,910
11/09/2020 4,030 0.00 ■■ 0.00 4,030 4,100 4,000 7,707 31,059,210
10/09/2020 4,030 0.00 ■■ 0.00 4,030 4,030 3,950 13,364 53,856,920
09/09/2020 4,030 0.03 ▲ 0.74 4,000 4,100 4,000 37,310 150,359,300
08/09/2020 4,000 0.10 ▲ 2.50 3,890 4,150 3,950 7,858 31,432,000
07/09/2020 3,890 0.20 ▲ 5.14 3,650 3,900 3,750 22,401 87,139,890
04/09/2020 3,650 0.00 ■■ 0.00 3,680 3,660 3,430 2,835 10,347,750
03/09/2020 3,680 0.10 ▲ 2.72 3,550 3,690 3,550 6,179 22,738,720
01/09/2020 3,550 -0.10 ▼ -2.82 3,600 3,700 3,400 8,085 28,701,750
31/08/2020 3,600 0.00 ■■ 0.00 3,570 3,740 3,510 11,551 41,583,600
28/08/2020 3,570 -0.10 ▼ -2.80 3,680 3,670 3,570 12,169 43,443,330
27/08/2020 3,680 0.00 ■■ 0.00 3,700 3,700 3,600 8,549 31,460,320
26/08/2020 3,700 0.20 ▲ 5.41 3,520 3,750 3,600 18,080 66,896,000
25/08/2020 3,520 0.20 ▲ 5.68 3,290 3,520 3,300 28,487 100,274,240
24/08/2020 3,290 -0.10 ▼ -3.04 3,350 3,350 3,150 9,172 30,175,880
21/08/2020 3,350 0.00 ■■ 0.00 3,400 3,490 3,230 4,818 16,140,300
20/08/2020 3,400 0.20 ▲ 5.88 3,190 3,410 3,190 27,739 94,312,600
19/08/2020 3,190 0.20 ▲ 6.27 2,990 3,190 3,010 31,933 101,866,270
18/08/2020 2,990 0.20 ▲ 6.69 2,800 2,990 2,800 15,181 45,391,190
17/08/2020 2,800 0.00 ■■ 0.00 2,770 2,800 2,750 605 1,694,000
13/08/2020 2,770 0.00 ■■ 0.00 2,760 2,800 2,590 301 833,770
12/08/2020 2,760 0.00 ■■ 0.00 2,770 2,770 2,760 22 60,720
11/08/2020 2,770 0.00 ■■ 0.00 2,730 2,770 2,630 3 8,310
10/08/2020 2,730 0.00 ■■ 0.00 2,780 2,750 2,640 54 147,420
06/08/2020 2,780 -0.02 ▼ -0.72 2,800 2,780 2,700 600 1,668,000
04/08/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 203 568,400
03/08/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,620 37 103,600
31/07/2020 2,800 0.00 ■■ 0.00 2,800 2,820 2,750 3,686 10,320,800
30/07/2020 2,800 0.10 ▲ 3.57 2,700 2,800 2,520 25 70,000
29/07/2020 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 13 35,100
28/07/2020 2,800 -0.08 ▼ -2.86 2,880 2,800 2,750 5,020 14,056,000
25/07/2020 2,880 0.00 ■■ 0.00 2,900 2,880 2,700 2,001 5,762,880
24/07/2020 2,880 0.00 ■■ 0.00 2,900 2,880 2,700 2,001 5,762,880
23/07/2020 2,900 0.10 ▲ 3.45 2,770 2,960 2,900 362 1,049,800
22/07/2020 2,770 0.20 ▲ 7.22 2,590 2,770 2,700 5,041 13,963,570
21/07/2020 2,590 -0.10 ▼ -3.86 2,650 2,600 2,590 33 85,470
20/07/2020 2,650 -0.10 ▼ -3.77 2,770 2,650 2,650 81 214,650
17/07/2020 2,770 0.00 ■■ 0.00 2,780 2,770 2,600 23 63,710
16/07/2020 2,780 0.00 ■■ 0.00 2,740 2,780 2,780 1 2,780
15/07/2020 2,740 0.00 ■■ 0.00 2,780 2,770 2,600 302 827,480
14/07/2020 2,780 0.00 ■■ 0.00 2,780 2,780 2,770 20 55,600
13/07/2020 2,780 0.10 ▲ 3.60 2,700 2,800 2,780 159 442,020
12/07/2020 2,700 0.00 ■■ 0.00 2,740 2,700 2,570 103 278,100
10/07/2020 2,700 0.00 ■■ 0.00 2,740 2,700 2,570 103 278,100
09/07/2020 2,740 0.00 ■■ 0.00 2,740 2,740 2,600 107 293,180
08/07/2020 2,740 0.00 ■■ 0.00 2,750 2,740 2,740 6 16,440
07/07/2020 2,750 -0.01 ▼ -0.36 2,750 2,750 2,740 40 110,000
06/07/2020 2,750 0.00 ■■ 0.00 2,750 2,750 2,750 3 8,250
03/07/2020 2,750 0.00 ■■ 0.00 2,750 2,780 2,750 92 253,000
02/07/2020 2,750 0.00 ■■ 0.00 2,800 2,750 2,610 2,004 5,511,000
01/07/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,620 1,669 4,673,200
30/06/2020 2,800 0.00 ■■ 0.00 2,800 2,880 2,610 1,010 2,828,000
29/06/2020 2,800 0.10 ▲ 3.57 2,680 2,840 2,800 268 750,400
26/06/2020 2,680 -0.20 ▼ -7.46 2,880 2,880 2,680 19,050 51,054,000
25/06/2020 2,880 0.00 ■■ 0.00 2,860 2,880 2,860 45 129,600
24/06/2020 2,860 0.00 ■■ 0.00 2,850 2,860 2,660 1,436 4,106,960
23/06/2020 2,850 0.10 ▲ 3.51 2,750 2,920 2,750 1,548 4,411,800
22/06/2020 2,750 0.00 ■■ 0.00 2,760 2,750 2,600 60 165,000
19/06/2020 2,760 0.00 ■■ 0.00 2,760 2,760 2,570 702 1,937,520
18/06/2020 2,760 0.00 ■■ 0.00 2,760 2,760 2,580 60 165,600
17/06/2020 2,760 -0.20 ▼ -7.25 2,960 2,760 2,760 4,790 13,220,400
16/06/2020 2,960 0.00 ■■ 0.00 2,970 2,960 2,790 465 1,376,400
15/06/2020 2,970 0.00 ■■ 0.00 2,970 2,970 2,770 1,711 5,081,670
12/06/2020 2,970 0.00 ■■ 0.00 2,970 2,970 2,770 1,028 3,053,160
11/06/2020 2,970 0.20 ▲ 6.73 2,780 2,970 2,970 8,996 26,718,120
10/06/2020 2,780 0.20 ▲ 7.19 2,600 2,780 2,600 4,023 11,183,940
09/06/2020 2,600 0.00 ■■ 0.00 2,580 2,690 2,590 2,101 5,462,600
08/06/2020 2,580 0.00 ■■ 0.00 2,570 2,600 2,570 320 825,600
06/06/2020 2,570 0.10 ▲ 3.89 2,460 2,590 2,400 285 732,450
05/06/2020 2,570 0.10 ▲ 3.89 2,460 2,590 2,400 285 732,450
04/06/2020 2,460 0.00 ■■ 0.00 2,450 2,540 2,320 940 2,312,400
03/06/2020 2,450 -0.10 ▼ -4.08 2,550 2,690 2,450 928 2,273,600
02/06/2020 2,550 0.00 ■■ 0.00 2,550 2,710 2,550 221 563,550
01/06/2020 2,550 0.10 ▲ 3.92 2,460 2,590 2,550 932 2,376,600
31/05/2020 2,460 0.00 ■■ 0.00 2,460 2,600 2,460 282 693,720
29/05/2020 2,460 0.00 ■■ 0.00 2,460 2,600 2,460 282 693,720
28/05/2020 2,460 -0.20 ▼ -8.13 2,620 2,500 2,440 1,854 4,560,840
27/05/2020 2,620 -0.10 ▼ -3.82 2,760 2,760 2,620 38 99,560
26/05/2020 2,760 0.10 ▲ 3.62 2,700 2,760 2,600 416 1,148,160
25/05/2020 2,700 -0.10 ▼ -3.70 2,760 2,800 2,700 227 612,900
24/05/2020 2,760 0.10 ▲ 3.62 2,660 2,760 2,760 2 5,520
22/05/2020 2,760 0.10 ▲ 3.62 2,660 2,760 2,760 2 5,520
21/05/2020 2,660 0.20 ▲ 7.52 2,490 2,660 2,650 14 37,240
20/05/2020 2,490 -0.20 ▼ -8.03 2,660 2,810 2,490 90 224,100
19/05/2020 2,660 -0.20 ▼ -7.52 2,850 2,660 2,660 78 207,480
18/05/2020 2,850 0.00 ■■ 0.00 2,870 2,850 2,670 40 114,000
17/05/2020 2,850 0.00 ■■ 0.00 2,870 2,850 2,670 40 114,000
15/05/2020 2,850 0.00 ■■ 0.00 2,870 2,850 2,670 40 114,000
14/05/2020 2,870 0.00 ■■ 0.00 2,850 2,870 2,870 100 287,000
13/05/2020 2,850 0.00 ■■ 0.00 2,850 2,850 2,700 10,074 28,710,900
12/05/2020 2,850 0.00 ■■ 0.00 2,860 2,860 2,660 631 1,798,350
11/05/2020 2,860 0.00 ■■ 0.00 2,890 2,860 2,690 69 197,340
08/05/2020 2,890 0.00 ■■ 0.00 2,870 2,890 2,680 495 1,430,550
07/05/2020 2,890 0.00 ■■ 0.00 2,870 2,890 2,680 495 1,430,550
06/05/2020 2,870 0.00 ■■ 0.00 2,880 2,870 2,690 521 1,495,270
05/05/2020 2,880 0.00 ■■ 0.00 2,840 2,880 2,840 2,460 7,084,800
04/05/2020 2,840 0.10 ▲ 3.52 2,770 2,840 2,780 685 1,945,400
01/05/2020 2,770 0.00 ■■ 0.00 2,800 2,790 2,620 59 163,430
30/04/2020 2,770 0.00 ■■ 0.00 2,800 2,790 2,620 59 163,430
29/04/2020 2,770 0.00 ■■ 0.00 2,800 2,790 2,620 59 163,430
28/04/2020 2,800 0.00 ■■ 0.00 2,840 2,800 2,660 271 758,800
27/04/2020 2,840 0.00 ■■ 0.00 2,850 2,840 2,700 5 14,200
26/04/2020 2,850 0.00 ■■ 0.00 2,870 2,870 2,670 115 327,750
24/04/2020 2,850 0.00 ■■ 0.00 2,870 2,870 2,670 115 327,750
23/04/2020 2,870 0.20 ▲ 6.97 2,700 2,880 2,700 215 617,050
22/04/2020 2,700 -0.20 ▼ -7.41 2,900 2,880 2,700 62 167,400
21/04/2020 2,900 0.00 ■■ 0.00 2,870 2,900 2,900 2,051 5,947,900
20/04/2020 2,900 0.00 ■■ 0.00 2,870 2,900 2,900 2,051 5,947,900
19/04/2020 2,870 0.20 ▲ 6.97 2,700 2,880 2,700 4,944 14,189,280
17/04/2020 2,870 0.20 ▲ 6.97 2,700 2,880 2,700 4,944 14,189,280
16/04/2020 2,700 0.10 ▲ 3.70 2,620 2,700 2,700 3 8,100
15/04/2020 2,620 -0.20 ▼ -7.63 2,810 2,790 2,620 40 104,800
14/04/2020 2,810 0.10 ▲ 3.56 2,700 2,820 2,700 110 309,100
13/04/2020 2,700 0.10 ▲ 3.70 2,580 2,760 2,400 4,217 11,385,900
12/04/2020 2,580 0.10 ▲ 3.88 2,440 2,610 2,270 2,142 5,526,360
10/04/2020 2,580 0.10 ▲ 3.88 2,440 2,610 2,270 2,142 5,526,360
09/04/2020 2,440 0.20 ▲ 8.20 2,290 2,440 2,300 537 1,310,280
08/04/2020 2,290 0.10 ▲ 4.37 2,200 2,290 2,200 26 59,540
07/04/2020 2,200 0.00 ■■ 0.00 2,200 2,300 2,050 89 195,800
06/04/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 874 1,922,800
05/04/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 101 222,200
03/04/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 101 222,200
01/04/2020 2,200 0.00 ■■ 0.00 2,170 2,300 2,100 10,081 22,178,200
31/03/2020 2,200 0.00 ■■ 0.00 2,170 2,300 2,100 10,081 22,178,200
30/03/2020 2,170 -0.20 ▼ -9.22 2,330 2,170 2,170 220 477,400
29/03/2020 2,330 0.00 ■■ 0.00 2,330 2,330 2,330 240 559,200
27/03/2020 2,330 0.00 ■■ 0.00 2,330 2,330 2,330 240 559,200
26/03/2020 2,330 0.00 ■■ 0.00 2,340 2,330 2,330 4 9,320
25/03/2020 2,340 0.00 ■■ 0.00 2,350 2,340 2,340 1 2,340
23/03/2020 2,350 0.00 ■■ 0.00 2,350 2,350 2,350 100 235,000
22/03/2020 2,350 0.00 ■■ 0.00 2,350 2,350 2,350 100 235,000
20/03/2020 2,350 0.00 ■■ 0.00 2,350 2,350 2,350 100 235,000
19/03/2020 2,350 0.00 ■■ 0.00 2,350 2,440 2,290 73 171,550
18/03/2020 2,350 0.00 ■■ 0.00 2,350 2,350 2,350 250 587,500
17/03/2020 2,350 0.20 ▲ 8.51 2,200 2,350 2,100 20,539 48,266,650
16/03/2020 2,200 -0.09 ▼ -4.09 2,290 2,200 2,200 750 1,650,000
14/03/2020 2,290 -0.17 ▼ -7.42 2,460 2,290 2,290 10,550 24,159,500
13/03/2020 2,290 -0.17 ▼ -7.42 2,460 2,290 2,290 10,550 24,159,500
12/03/2020 2,460 -0.18 ▼ -7.32 2,640 2,500 2,460 10,300 25,338,000
11/03/2020 2,640 -0.19 ▼ -7.20 2,830 2,980 2,640 37,350 98,604,000
10/03/2020 2,830 0.10 ▲ 3.53 2,700 2,880 2,520 4,472 12,655,760
09/03/2020 2,700 -0.20 ▼ -7.41 2,900 3,100 2,700 5,512 14,882,400
06/03/2020 2,900 0.00 ■■ 0.00 2,920 2,930 2,900 4,345 12,600,500
05/03/2020 2,920 0.00 ■■ 0.00 2,900 2,920 2,810 4,523 13,207,160
04/03/2020 2,900 0.00 ■■ 0.00 2,900 2,910 2,880 4,701 13,632,900
03/03/2020 2,900 0.00 ■■ 0.00 2,920 2,930 2,900 2,110 6,119,000
02/03/2020 2,920 0.00 ■■ 0.00 2,920 2,960 2,920 4,510 13,169,200
28/02/2020 2,920 0.00 ■■ 0.00 2,940 2,920 2,900 2,505 7,314,600
27/02/2020 2,940 0.00 ■■ 0.00 2,940 2,960 2,930 2,112 6,209,280
26/02/2020 2,940 0.00 ■■ 0.00 2,920 2,940 2,920 4,070 11,965,800
25/02/2020 2,920 0.00 ■■ 0.00 2,900 2,920 2,890 2,420 7,066,400
24/02/2020 2,900 -0.10 ▼ -3.45 2,980 2,990 2,900 3,560 10,324,000
21/02/2020 2,980 0.00 ■■ 0.00 2,990 2,990 2,950 2,030 6,049,400
20/02/2020 2,990 0.00 ■■ 0.00 2,980 3,000 2,930 5,178 15,482,220
19/02/2020 2,980 0.00 ■■ 0.00 2,980 2,980 2,950 4,887 14,563,260
18/02/2020 2,980 0.00 ■■ 0.00 2,980 2,980 2,900 5,010 14,929,800
17/02/2020 2,980 0.00 ■■ 0.00 2,990 2,980 2,950 4,322 12,879,560
15/02/2020 2,990 0.00 ■■ 0.00 2,990 2,990 2,960 4,620 13,813,800
14/02/2020 2,990 0.00 ■■ 0.00 2,990 2,990 2,960 4,620 13,813,800
13/02/2020 2,990 0.00 ■■ 0.00 2,980 3,000 2,980 3,488 10,429,120
12/02/2020 2,980 0.00 ■■ 0.00 2,990 2,990 2,950 4,552 13,564,960
11/02/2020 2,990 0.00 ■■ 0.00 3,000 3,000 2,980 3,223 9,636,770
10/02/2020 3,000 0.00 ■■ 0.00 3,000 3,010 2,990 6,320 18,960,000
09/02/2020 3,000 0.00 ■■ 0.00 2,990 3,000 2,900 5,074 15,222,000
07/02/2020 3,000 0.00 ■■ 0.00 2,990 3,000 2,900 5,074 15,222,000
06/02/2020 2,990 0.00 ■■ 0.00 2,990 3,000 2,800 4,010 11,989,900
05/02/2020 2,990 0.20 ▲ 6.69 2,840 3,000 2,850 6,649 19,880,510
04/02/2020 2,840 0.20 ▲ 7.04 2,660 2,840 2,700 5,705 16,202,200
03/02/2020 2,660 -0.20 ▼ -7.52 2,850 2,850 2,660 2,010 5,346,600
02/02/2020 2,850 0.10 ▲ 3.51 2,800 2,850 2,800 5,220 14,877,000
31/01/2020 2,850 0.10 ▲ 3.51 2,800 2,850 2,800 5,220 14,877,000
30/01/2020 2,800 -0.20 ▼ -7.14 2,960 2,960 2,760 4,720 13,216,000
29/01/2020 2,960 0.10 ▲ 3.38 2,900 3,000 2,960 3,310 9,797,600
28/01/2020 2,960 0.10 ▲ 3.38 2,900 3,000 2,960 3,310 9,797,600
27/01/2020 2,960 0.10 ▲ 3.38 2,900 3,000 2,960 3,310 9,797,600
26/01/2020 2,960 0.10 ▲ 3.38 2,900 3,000 2,960 3,310 9,797,600
24/01/2020 2,960 0.10 ▲ 3.38 2,900 3,000 2,960 3,310 9,797,600
23/01/2020 2,960 0.10 ▲ 3.38 2,900 3,000 2,960 3,310 9,797,600
22/01/2020 2,960 0.10 ▲ 3.38 2,900 3,000 2,960 3,310 9,797,600
21/01/2020 2,900 0.05 ▲ 1.72 2,900 2,980 2,900 17,100 49,590,000
20/01/2020 2,900 -0.05 ▼ -1.72 2,950 3,050 2,900 15,250 44,225,000
17/01/2020 2,950 0.05 ▲ 1.69 2,950 3,090 2,950 36,410 107,409,500
16/01/2020 2,950 0.05 ▲ 1.69 2,900 3,100 2,950 72,290 213,255,500
15/01/2020 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 80 232,000
14/01/2020 3,000 0.03 ▲ 1.00 2,970 3,170 2,980 33,030 99,090,000
13/01/2020 2,970 0.00 ■■ 0.00 2,970 2,980 2,920 4,359 12,946,230
10/01/2020 2,970 0.00 ■■ 0.00 2,960 2,970 2,900 3,165 9,400,050
09/01/2020 2,960 0.00 ■■ 0.00 2,950 2,970 2,800 1,980 5,860,800
08/01/2020 2,950 0.00 ■■ 0.00 2,950 2,980 2,800 5,461 16,109,950
07/01/2020 2,950 0.00 ■■ 0.00 2,930 2,950 2,900 6,816 20,107,200
06/01/2020 2,930 0.10 ▲ 3.41 2,800 2,950 2,660 6,003 17,588,790
03/01/2020 2,800 -0.10 ▼ -3.57 2,850 2,860 2,800 4,242 11,877,600
02/01/2020 2,850 0.00 ■■ 0.00 2,880 2,860 2,690 3,103 8,843,550
31/12/2019 2,880 0.10 ▲ 3.47 2,800 2,900 2,800 2,520 7,257,600
30/12/2019 2,800 -0.20 ▼ -7.14 3,000 2,810 2,790 6,011 16,830,800
27/12/2019 3,000 0.10 ▲ 3.33 2,940 3,000 2,750 3,377 10,131,000
26/12/2019 2,940 0.10 ▲ 3.40 2,850 2,990 2,700 4,588 13,488,720
25/12/2019 2,850 0.10 ▲ 3.51 2,800 2,880 2,660 4,309 12,280,650
24/12/2019 2,800 -0.20 ▼ -7.14 3,000 2,980 2,800 1,332 3,729,600
23/12/2019 3,000 0.00 ■■ 0.00 2,980 3,000 3,000 4,801 14,403,000
20/12/2019 2,980 0.19 ▲ 6.38 2,790 2,980 2,950 73,590 219,298,200
19/12/2019 2,790 -0.20 ▼ -7.17 3,000 2,950 2,790 2,846 7,940,340
18/12/2019 3,000 0.00 ■■ 0.00 2,960 3,000 2,960 4,717 14,151,000
17/12/2019 2,960 0.00 ■■ 0.00 2,930 2,960 2,780 272 805,120
16/12/2019 2,930 -0.20 ▼ -6.83 3,140 3,150 2,930 3,706 10,858,580
13/12/2019 3,140 0.00 ■■ 0.00 3,130 3,140 2,930 6,622 20,793,080
12/12/2019 3,130 0.00 ■■ 0.00 3,140 3,140 2,930 1,715 5,367,950
11/12/2019 3,140 0.00 ■■ 0.00 3,140 3,140 2,980 3,765 11,822,100
10/12/2019 3,140 0.00 ■■ 0.00 3,110 3,300 2,920 11,540 36,235,600
09/12/2019 3,110 0.20 ▲ 6.43 2,910 3,110 2,960 9,037 28,105,070
07/12/2019 2,910 0.20 ▲ 6.87 2,720 2,910 2,700 15,637 45,503,670
06/12/2019 2,910 0.20 ▲ 6.87 2,720 2,910 2,700 15,637 45,503,670
05/12/2019 2,720 0.20 ▲ 7.35 2,550 2,720 2,700 4,745 12,906,400
04/12/2019 2,550 0.20 ▲ 7.84 2,390 0 0 2,635 6,719,250
03/12/2019 2,390 0.20 ▲ 8.37 2,240 2,390 2,250 7,194 17,193,660
02/12/2019 2,240 -0.20 ▼ -8.93 2,400 2,450 2,240 1,097 2,457,280
29/11/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 720 1,728,000
28/11/2019 2,400 0.00 ■■ 0.00 2,350 2,400 2,340 1,382 3,316,800
27/11/2019 2,350 -0.10 ▼ -4.26 2,420 2,350 2,270 962 2,260,700
26/11/2019 2,420 0.10 ▲ 4.13 2,300 2,420 2,280 1,103 2,669,260
25/11/2019 2,300 0.00 ■■ 0.00 2,280 2,300 2,290 894 2,056,200
23/11/2019 2,280 0.00 ■■ 0.00 2,280 2,430 2,280 6,258 14,268,240
22/11/2019 2,280 0.00 ■■ 0.00 2,280 2,430 2,280 6,258 14,268,240
21/11/2019 2,280 0.10 ▲ 4.39 2,140 2,280 2,280 6,050 13,794,000
20/11/2019 2,140 0.10 ▲ 4.67 2,000 2,140 2,140 978 2,092,920
19/11/2019 2,000 0.10 ▲ 5.00 1,870 2,000 1,760 1,161 2,322,000
18/11/2019 1,870 -0.10 ▼ -5.35 2,000 1,870 1,870 259 484,330
15/11/2019 2,000 -0.20 ▼ -10.00 2,150 2,000 2,000 350 700,000
14/11/2019 2,150 0.00 ■■ 0.00 2,160 2,270 2,010 910 1,956,500
13/11/2019 2,160 -0.20 ▼ -9.26 2,320 2,280 2,160 128 276,480
12/11/2019 2,320 0.10 ▲ 4.31 2,190 2,340 2,190 311 721,520
11/11/2019 2,190 0.00 ■■ 0.00 2,180 2,190 2,190 13 28,470
08/11/2019 2,180 0.10 ▲ 4.59 2,120 2,180 2,120 1,253 2,731,540
07/11/2019 2,120 0.10 ▲ 4.72 1,990 2,120 1,990 3,903 8,274,360
06/11/2019 1,990 0.00 ■■ 0.00 1,980 1,990 1,850 520 1,034,800
05/11/2019 1,980 0.10 ▲ 5.05 1,900 1,980 1,800 47 93,060
04/11/2019 1,900 0.10 ▲ 5.26 1,790 1,900 1,770 1,115 2,118,500
01/11/2019 1,900 0.10 ▲ 5.26 1,790 1,900 1,770 1,115 2,118,500
31/10/2019 1,790 0.00 ■■ 0.00 1,790 1,790 1,790 5 8,950
30/10/2019 1,790 0.00 ■■ 0.00 1,790 1,790 1,790 1 1,790
29/10/2019 1,790 0.00 ■■ 0.00 1,820 1,820 1,700 1,088 1,947,520
28/10/2019 1,820 0.10 ▲ 5.49 1,760 1,820 1,640 982 1,787,240
25/10/2019 1,760 -0.10 ▼ -5.68 1,860 1,860 1,740 133 234,080
24/10/2019 1,860 -0.10 ▼ -5.38 2,000 1,900 1,860 3,008 5,594,880
23/10/2019 2,000 -0.10 ▼ -5.00 2,140 2,000 2,000 764 1,528,000
22/10/2019 2,140 0.10 ▲ 4.67 2,050 2,140 1,910 774 1,656,360
18/10/2019 2,050 -0.20 ▼ -9.76 2,200 2,050 2,050 759 1,555,950
17/10/2019 2,200 0.10 ▲ 4.55 2,100 2,200 2,200 1 2,200
16/10/2019 2,100 0.10 ▲ 4.76 1,990 2,110 2,100 2 4,200
15/10/2019 1,990 0.00 ■■ 0.00 2,000 1,990 1,990 101 200,990
14/10/2019 2,000 -0.10 ▼ -5.00 2,100 2,190 1,960 1,098 2,196,000
11/10/2019 2,100 -0.10 ▼ -4.76 2,190 2,100 2,100 1 2,100
10/10/2019 2,190 0.00 ■■ 0.00 2,190 2,190 2,190 10 21,900
04/10/2019 2,190 0.10 ▲ 4.57 2,110 2,190 2,110 244 534,360
03/10/2019 2,110 -0.10 ▼ -4.74 2,210 2,200 2,110 1,900 4,009,000
01/10/2019 2,210 0.10 ▲ 4.52 2,100 2,210 2,100 152 335,920
30/09/2019 2,100 0.00 ■■ 0.00 2,100 2,240 2,100 14 29,400
27/09/2019 2,100 -0.10 ▼ -4.76 2,190 2,100 2,040 22 46,200
26/09/2019 2,190 0.00 ■■ 0.00 2,200 2,190 2,060 546 1,195,740
25/09/2019 2,200 0.00 ■■ 0.00 2,190 2,200 2,200 1 2,200
24/09/2019 2,190 -0.10 ▼ -4.57 2,290 2,200 2,190 14 30,660
13/09/2019 2,290 0.00 ■■ 0.00 2,340 2,300 2,280 8 18,320
11/09/2019 2,340 0.00 ■■ 0.00 2,290 2,340 2,340 15 35,100
10/09/2019 2,290 0.00 ■■ 0.00 2,300 2,290 2,140 10 22,900
04/09/2019 2,300 0.00 ■■ 0.00 2,340 2,300 2,180 3 6,900
29/08/2019 2,340 0.00 ■■ 0.00 2,340 2,340 2,340 47 109,980
20/08/2019 2,340 0.00 ■■ 0.00 2,290 2,340 2,340 1 2,340
19/08/2019 2,290 0.00 ■■ 0.00 2,300 2,290 2,290 4 9,160
16/08/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 1,150 2,645,000
15/08/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 2,936 6,752,800
14/08/2019 2,300 0.10 ▲ 4.35 2,240 2,310 2,240 2,076 4,774,800
13/08/2019 2,240 0.00 ■■ 0.00 2,270 2,240 2,130 149 333,760
12/08/2019 2,270 0.10 ▲ 4.41 2,200 2,270 2,050 100 227,000
09/08/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 10 22,000
08/08/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,080 150 330,000
07/08/2019 2,200 0.00 ■■ 0.00 2,210 2,200 2,200 15 33,000
01/08/2019 2,210 0.10 ▲ 4.52 2,100 2,210 2,190 580 1,281,800
31/07/2019 2,100 -0.10 ▼ -4.76 2,230 2,100 2,100 293 615,300
29/07/2019 2,230 0.00 ■■ 0.00 2,230 2,230 2,090 10 22,300
26/07/2019 2,230 0.00 ■■ 0.00 2,210 2,230 2,230 95 211,850
25/07/2019 2,210 0.00 ■■ 0.00 2,210 2,210 2,210 500 1,105,000
24/07/2019 2,210 -0.10 ▼ -4.52 2,280 2,210 2,210 5 11,050
23/07/2019 2,280 0.00 ■■ 0.00 2,290 2,280 2,200 2,906 6,625,680
22/07/2019 2,290 0.00 ■■ 0.00 2,290 2,290 2,290 7 16,030
19/07/2019 2,290 0.10 ▲ 4.37 2,230 2,350 2,100 10,261 23,497,690
18/07/2019 2,230 0.00 ■■ 0.00 2,230 2,230 2,220 571 1,273,330
17/07/2019 2,230 0.00 ■■ 0.00 2,200 2,230 2,060 561 1,251,030
16/07/2019 2,200 0.00 ■■ 0.00 2,240 2,200 2,200 53 116,600
15/07/2019 2,240 0.00 ■■ 0.00 2,250 2,250 2,240 994 2,226,560
12/07/2019 2,250 0.00 ■■ 0.00 2,250 2,250 2,100 430 967,500
11/07/2019 2,250 0.00 ■■ 0.00 2,250 2,250 2,250 260 585,000
09/07/2019 2,250 0.00 ■■ 0.00 2,260 2,250 2,250 1 2,250
08/07/2019 2,260 0.00 ■■ 0.00 2,230 2,260 2,260 1,000 2,260,000
05/07/2019 2,230 -0.10 ▼ -4.48 2,300 2,290 2,210 3,616 8,063,680
04/07/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 5,945 13,673,500
01/07/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,150 360 828,000
28/06/2019 2,300 0.10 ▲ 4.35 2,210 2,300 2,200 230 529,000
26/06/2019 2,360 0.10 ▲ 4.24 2,300 2,360 2,210 570 1,345,200
25/06/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,290 35 80,500
24/06/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 450 1,035,000
11/06/2019 2,330 0.00 ■■ 0.00 2,300 2,330 2,300 242 563,860
07/06/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 1 2,300
06/06/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 1 2,300
05/06/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 601 1,382,300
04/06/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 90 207,000
03/06/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 90 207,000
02/06/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 345 793,500
31/05/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 345 793,500
30/05/2019 2,300 0.00 ■■ 0.00 2,270 2,300 2,270 1,713 3,939,900
29/05/2019 2,300 0.00 ■■ 0.00 2,270 2,300 2,270 1,713 3,939,900
28/05/2019 2,270 0.00 ■■ 0.00 2,250 2,290 2,270 510 1,157,700
27/05/2019 2,250 0.00 ■■ 0.00 2,250 2,250 2,250 190 427,500
26/05/2019 2,250 0.00 ■■ 0.00 2,300 2,290 2,250 80 180,000
24/05/2019 2,250 0.00 ■■ 0.00 2,300 2,290 2,250 80 180,000
23/05/2019 2,300 0.00 ■■ 0.00 2,270 2,300 2,260 974 2,240,200
22/05/2019 2,300 0.00 ■■ 0.00 2,270 2,300 2,260 974 2,240,200
21/05/2019 2,270 0.00 ■■ 0.00 2,280 2,390 2,260 42 95,340
20/05/2019 2,270 0.00 ■■ 0.00 2,280 2,390 2,260 42 95,340
19/05/2019 2,280 0.00 ■■ 0.00 2,280 2,280 2,280 70 159,600
17/05/2019 2,280 0.00 ■■ 0.00 2,280 2,280 2,280 70 159,600
16/05/2019 2,280 0.00 ■■ 0.00 2,310 2,290 2,280 125 285,000
15/05/2019 2,310 0.00 ■■ 0.00 2,310 2,310 2,310 1 2,310
14/05/2019 2,310 0.00 ■■ 0.00 2,350 2,310 2,310 1 2,310
13/05/2019 2,350 0.00 ■■ 0.00 2,350 2,350 2,260 42 98,700
12/05/2019 2,350 0.00 ■■ 0.00 2,350 2,350 2,260 51 119,850
10/05/2019 2,350 0.00 ■■ 0.00 2,350 2,350 2,260 51 119,850
09/05/2019 2,350 0.10 ▲ 4.26 2,280 2,350 2,260 226 531,100
08/05/2019 2,280 -0.10 ▼ -4.39 2,410 2,280 2,280 1 2,280
07/05/2019 2,410 0.00 ■■ 0.00 2,410 2,410 2,260 102 245,820
06/05/2019 2,410 0.00 ■■ 0.00 2,370 2,440 2,410 89 214,490
05/05/2019 2,370 0.00 ■■ 0.00 2,370 2,370 2,370 3 7,110
03/05/2019 2,370 0.00 ■■ 0.00 2,370 2,370 2,370 3 7,110
02/05/2019 2,370 0.00 ■■ 0.00 2,370 2,370 2,370 168 398,160
01/05/2019 2,370 0.10 ▲ 4.22 2,250 2,370 2,250 3 7,110
30/04/2019 2,370 0.10 ▲ 4.22 2,250 2,370 2,250 3 7,110
29/04/2019 2,370 0.10 ▲ 4.22 2,250 2,370 2,250 3 7,110
28/04/2019 2,370 0.10 ▲ 4.22 2,250 2,370 2,250 3 7,110
26/04/2019 2,370 0.10 ▲ 4.22 2,250 2,370 2,250 3 7,110
25/04/2019 2,250 0.00 ■■ 0.00 2,300 2,260 2,250 60 135,000
24/04/2019 2,250 0.00 ■■ 0.00 2,300 2,260 2,250 60 135,000
23/04/2019 2,300 0.00 ■■ 0.00 2,280 2,300 2,300 100 230,000
22/04/2019 2,300 0.00 ■■ 0.00 2,280 2,300 2,300 100 230,000
21/04/2019 2,280 0.00 ■■ 0.00 2,250 2,400 2,200 1,165 2,656,200
19/04/2019 2,280 0.00 ■■ 0.00 2,250 2,400 2,200 1,165 2,656,200
18/04/2019 2,250 -0.20 ▼ -8.89 2,400 2,380 2,250 803 1,806,750
17/04/2019 2,400 0.00 ■■ 0.00 2,390 2,400 2,380 1,847 4,432,800
16/04/2019 2,390 0.10 ▲ 4.18 2,250 2,400 2,310 525 1,254,750
15/04/2019 2,250 -0.10 ▼ -4.44 2,330 2,250 2,250 20 45,000
12/04/2019 2,250 -0.10 ▼ -4.44 2,330 2,250 2,250 20 45,000
11/04/2019 2,330 -0.10 ▼ -4.29 2,470 2,330 2,330 6 13,980
10/04/2019 2,470 0.00 ■■ 0.00 2,450 2,470 2,450 28 69,160
09/04/2019 2,450 0.20 ▲ 8.16 2,300 2,460 2,350 307 752,150
08/04/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 1,206 2,773,800
05/04/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,250 1,261 2,900,300
04/04/2019 2,300 -0.10 ▼ -4.35 2,350 2,350 2,300 1,300 2,990,000
03/04/2019 2,350 0.00 ■■ 0.00 2,400 2,350 2,300 1,728 4,060,800
02/04/2019 2,400 -0.10 ▼ -4.17 2,510 2,510 2,350 245 588,000
01/04/2019 2,510 0.20 ▲ 7.97 2,350 2,510 2,500 30 75,300
30/03/2019 2,580 -0.03 ▼ -1.16 2,610 2,610 2,480 6,100 15,738,000
29/03/2019 2,350 -0.10 ▼ -4.26 2,450 2,440 2,280 2,155 5,064,250
28/03/2019 2,450 0.00 ■■ 0.00 2,440 2,510 2,370 175 428,750
27/03/2019 2,440 0.00 ■■ 0.00 2,460 2,440 2,300 553 1,349,320
26/03/2019 2,590 -0.01 ▼ -0.39 2,600 2,590 2,590 200 518,000
25/03/2019 2,460 0.10 ▲ 4.07 2,400 2,460 2,460 1 2,460
23/03/2019 2,540 -0.16 ▼ -6.30 2,700 2,540 2,540 10 25,400
22/03/2019 2,400 0.20 ▲ 8.33 2,250 2,400 2,250 1,054 2,529,600
21/03/2019 2,250 0.00 ■■ 0.00 2,260 2,350 2,250 69 155,250
20/03/2019 2,260 0.00 ■■ 0.00 2,260 2,300 2,260 2 4,520
19/03/2019 2,260 -0.10 ▼ -4.42 2,390 2,260 2,240 292 659,920
18/03/2019 2,390 0.10 ▲ 4.18 2,250 2,400 2,350 205 489,950
15/03/2019 2,440 0.11 ▲ 4.51 2,330 2,440 2,170 3,610 8,808,400
13/03/2019 2,250 -0.10 ▼ -4.44 2,330 2,390 2,200 79 177,750
12/03/2019 2,330 0.10 ▲ 4.29 2,260 2,330 2,200 2,773 6,461,090
11/03/2019 2,260 -0.10 ▼ -4.42 2,350 2,260 2,250 3,224 7,286,240
08/03/2019 2,350 -0.05 ▼ -2.13 2,400 2,350 2,350 20 47,000
07/03/2019 2,350 0.10 ▲ 4.26 2,300 2,460 2,350 13 30,550
06/03/2019 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 20 46,000
05/03/2019 2,300 0.00 ■■ 0.00 2,280 2,300 2,300 75 172,500
04/03/2019 2,280 0.00 ■■ 0.00 2,290 2,290 2,140 797 1,817,160
01/03/2019 2,290 0.00 ■■ 0.00 2,250 2,300 2,150 129 295,410
28/02/2019 2,250 -0.10 ▼ -4.44 2,370 2,370 2,250 64 144,000
27/02/2019 2,370 0.10 ▲ 4.22 2,250 2,370 2,220 242 573,540
26/02/2019 2,250 -0.10 ▼ -4.44 2,390 2,310 2,250 500 1,125,000
25/02/2019 2,390 -0.10 ▼ -4.18 2,460 2,390 2,290 26 62,140
23/02/2019 2,540 -0.16 ▼ -6.30 2,700 2,540 2,540 10 25,400
22/02/2019 2,460 0.20 ▲ 8.13 2,300 2,460 2,460 101 248,460
21/02/2019 2,300 -0.10 ▼ -4.35 2,370 2,300 2,280 169 388,700
20/02/2019 2,370 0.00 ■■ 0.00 2,390 2,390 2,370 2 4,740
19/02/2019 2,390 0.20 ▲ 8.37 2,240 2,390 2,360 768 1,835,520
18/02/2019 2,240 -0.20 ▼ -8.93 2,400 2,240 2,240 260 582,400
15/02/2019 2,400 0.00 ■■ 0.00 2,390 2,400 2,230 512 1,228,800
14/02/2019 2,390 0.10 ▲ 4.18 2,340 2,390 2,350 130 310,700
13/02/2019 2,340 0.00 ■■ 0.00 2,330 2,440 2,300 167 390,780
12/02/2019 2,330 0.00 ■■ 0.00 2,370 2,450 2,330 206 479,980
11/02/2019 2,370 -0.10 ▼ -4.22 2,500 2,370 2,340 54 127,980
01/02/2019 2,500 0.00 ■■ 0.00 2,450 2,550 2,450 284 710,000
31/01/2019 2,450 -0.20 ▼ -8.16 2,610 2,450 2,430 1,012 2,479,400
30/01/2019 2,580 -0.03 ▼ -1.16 2,610 2,610 2,480 6,100 15,738,000
29/01/2019 2,610 0.20 ▲ 7.66 2,460 2,610 2,610 3 7,830
28/01/2019 2,460 0.00 ■■ 0.00 2,510 2,510 2,460 28 68,880
25/01/2019 2,510 -0.10 ▼ -3.98 2,620 2,640 2,500 680 1,706,800
24/01/2019 2,620 0.10 ▲ 3.82 2,510 2,620 2,600 1,734,000 4,543,080,000
23/01/2019 2,510 -0.20 ▼ -7.97 2,690 2,620 2,510 273,000 685,230,000
22/01/2019 2,690 0.00 ■■ 0.00 2,680 2,770 2,500 6,073,000 16,336,370,000
21/01/2019 2,680 0.01 ▲ 0.37 2,670 2,850 2,680 12,590 33,741,200
19/01/2019 2,800 0.30 ▲ 10.71 2,500 2,670 2,670 790 2,212,000
18/01/2019 2,670 0.17 ▲ 6.37 2,500 2,670 2,670 28,480 76,041,600
17/01/2019 2,500 -0.04 ▼ -1.60 2,540 2,540 2,500 6,900 17,250,000
16/01/2019 2,540 0.10 ▲ 3.94 2,440 2,540 2,270 110 279,400
15/01/2019 2,440 0.11 ▲ 4.51 2,330 2,440 2,170 3,610 8,808,400
11/01/2019 2,330 0.12 ▲ 5.15 2,330 2,450 2,320 50 116,500
10/01/2019 2,330 -0.17 ▼ -7.30 2,500 2,330 2,330 10 23,300
09/01/2019 2,500 0.15 ▲ 6.00 2,350 2,500 2,190 1,740 4,350,000
08/01/2019 2,350 -0.05 ▼ -2.13 2,400 2,350 2,350 20 47,000
04/01/2019 2,400 0.01 ▲ 0.42 2,390 2,400 2,400 10 24,000
03/01/2019 2,390 0.07 ▲ 2.93 2,320 2,390 2,390 70 167,300
02/01/2019 2,320 -0.17 ▼ -7.33 2,490 2,320 2,320 100 232,000
28/12/2018 2,490 -0.17 ▼ -6.83 2,490 2,490 2,320 3,670 9,138,300
27/12/2018 2,490 -0.10 ▼ -4.02 2,590 2,500 2,410 270 672,300
26/12/2018 2,590 -0.01 ▼ -0.39 2,600 2,590 2,590 200 518,000
14/12/2018 2,600 -0.02 ▼ -0.77 2,620 2,600 2,450 1,060 2,756,000
13/12/2018 2,620 0.12 ▲ 4.58 2,500 2,620 2,620 100 262,000
12/12/2018 2,500 0.08 ▲ 3.20 2,420 2,500 2,500 200 500,000
11/12/2018 2,420 -0.02 ▼ -0.83 2,440 2,440 2,420 490 1,185,800
10/12/2018 2,440 0.00 ■■ 0.00 2,440 2,440 2,440 4,710 11,492,400
07/12/2018 2,440 0.15 ▲ 6.15 2,440 2,590 2,440 210 512,400
06/12/2018 2,440 -0.02 ▼ -0.82 2,460 2,440 2,440 100 244,000
04/12/2018 2,460 -0.17 ▼ -6.91 2,630 2,600 2,460 110 270,600
03/12/2018 2,630 0.05 ▲ 1.90 2,580 2,630 2,420 1,410 3,708,300
30/11/2018 2,580 -0.03 ▼ -1.16 2,610 2,610 2,480 6,100 15,738,000
29/11/2018 2,610 0.03 ▲ 1.15 2,580 2,670 2,480 5,220 13,624,200
28/11/2018 2,580 -0.05 ▼ -1.94 2,630 2,580 2,450 4,030 10,397,400
27/11/2018 2,630 0.09 ▲ 3.42 2,540 2,630 2,370 1,060 2,787,800
23/11/2018 2,540 -0.16 ▼ -6.30 2,700 2,540 2,540 10 25,400
22/11/2018 2,700 -0.04 ▼ -1.48 2,700 2,700 2,520 5,030 13,581,000
21/11/2018 2,700 0.05 ▲ 1.85 2,650 2,700 2,700 20 54,000
20/11/2018 2,650 0.15 ▲ 5.66 2,500 2,650 2,650 10 26,500
19/11/2018 2,500 0.08 ▲ 3.20 2,420 2,500 2,500 4,290 10,725,000
16/11/2018 2,420 -0.16 ▼ -6.61 2,580 2,760 2,420 1,410 3,412,200
13/11/2018 2,580 0.00 ■■ 0.00 2,580 2,580 2,580 300 774,000
12/11/2018 2,580 0.00 ■■ 0.00 2,580 2,580 2,580 3,000 7,740,000
08/11/2018 2,580 0.02 ▲ 0.78 2,580 2,600 2,570 3,290 8,488,200
07/11/2018 2,580 -0.03 ▼ -1.16 2,610 2,580 2,440 70 180,600
06/11/2018 2,610 -0.03 ▼ -1.15 2,640 2,610 2,470 120 313,200
02/11/2018 2,640 0.04 ▲ 1.52 2,600 2,640 2,640 20 52,800
01/11/2018 2,600 0.10 ▲ 3.85 2,500 2,400 2,400 1,020 2,652,000
31/10/2018 2,500 -0.10 ▼ -4.00 2,500 2,500 2,400 1,520 3,800,000
30/10/2018 2,500 0.09 ▲ 3.60 2,410 2,500 2,410 2,220 5,550,000
29/10/2018 2,410 -0.01 ▼ -0.41 2,420 2,420 2,410 1,400 3,374,000
26/10/2018 2,420 0.00 ■■ 0.00 2,420 2,420 2,420 770 1,863,400
25/10/2018 2,420 0.01 ▲ 0.41 2,410 2,420 2,420 220 532,400
23/10/2018 2,410 -0.09 ▼ -3.73 2,500 2,410 2,410 240 578,400
22/10/2018 2,500 -0.08 ▼ -3.20 2,500 2,500 2,420 2,300 5,750,000
17/10/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 20 50,000
16/10/2018 2,500 0.08 ▲ 3.20 2,420 2,500 2,410 100 250,000
15/10/2018 2,420 -0.08 ▼ -3.31 2,500 2,420 2,420 540 1,306,800
12/10/2018 2,500 0.07 ▲ 2.80 2,430 2,500 2,410 40 100,000
11/10/2018 2,430 -0.06 ▼ -2.47 2,490 2,490 2,400 3,230 7,848,900
09/10/2018 2,490 0.06 ▲ 2.41 2,430 2,500 2,450 1,140 2,838,600
08/10/2018 2,430 -0.09 ▼ -3.70 2,520 2,430 2,430 23,990 58,295,700
05/10/2018 2,520 -0.01 ▼ -0.40 2,530 2,520 2,520 2,000 5,040,000
02/10/2018 2,530 -0.06 ▼ -2.37 2,590 2,530 2,530 100 253,000
01/10/2018 2,590 0.05 ▲ 1.93 2,540 2,590 2,590 10 25,900
28/09/2018 2,540 0.01 ▲ 0.39 2,530 2,540 2,530 9,250 23,495,000
27/09/2018 2,530 -0.01 ▼ -0.40 2,540 2,530 2,530 20 50,600
26/09/2018 2,540 0.01 ▲ 0.39 2,530 2,550 2,530 1,660 4,216,400
25/09/2018 2,530 -0.01 ▼ -0.40 2,540 2,540 2,530 6,900 17,457,000
24/09/2018 2,540 -0.01 ▼ -0.39 2,550 2,550 2,530 17,900 45,466,000
21/09/2018 2,550 0.00 ■■ 0.00 2,550 2,550 2,550 500 1,275,000
20/09/2018 2,550 0.01 ▲ 0.39 2,540 2,550 2,540 1,110 2,830,500
19/09/2018 2,540 -0.07 ▼ -2.76 2,610 2,670 2,540 110 279,400
18/09/2018 2,610 0.08 ▲ 3.07 2,530 2,610 2,610 200 522,000
17/09/2018 2,530 -0.02 ▼ -0.79 2,550 2,550 2,520 11,100 28,083,000
14/09/2018 2,550 -0.01 ▼ -0.39 2,560 2,600 2,540 5,590 14,254,500
12/09/2018 2,560 0.08 ▲ 3.13 2,560 2,640 2,560 790 2,022,400
11/09/2018 2,560 -0.03 ▼ -1.17 2,560 2,560 2,530 39,740 101,734,400
10/09/2018 2,560 0.08 ▲ 3.13 2,480 2,560 2,550 20 51,200
07/09/2018 2,560 0.08 ▲ 3.13 2,480 2,560 2,550 20 51,200
06/09/2018 2,480 -0.02 ▼ -0.81 2,500 2,480 2,450 11,010 27,304,800
05/09/2018 2,500 -0.06 ▼ -2.40 2,560 2,600 2,500 24,970 62,425,000
04/09/2018 2,560 0.03 ▲ 1.17 2,530 2,630 2,560 1,230 3,148,800
31/08/2018 2,530 0.02 ▲ 0.79 2,510 2,530 2,520 20 50,600
30/08/2018 2,510 0.00 ■■ 0.00 2,510 2,510 2,510 10 25,100
29/08/2018 2,510 -0.04 ▼ -1.59 2,550 2,660 2,510 260 652,600
28/08/2018 2,550 0.01 ▲ 0.39 2,540 2,640 2,540 16,800 42,840,000
27/08/2018 2,540 0.06 ▲ 2.36 2,540 2,710 2,540 2,490 6,324,600
23/08/2018 2,540 0.00 ■■ 0.00 2,540 2,540 2,540 200 508,000
22/08/2018 2,540 -0.11 ▼ -4.33 2,650 2,540 2,540 10 25,400
21/08/2018 2,650 -0.03 ▼ -1.13 2,680 2,650 2,500 27,140 71,921,000
20/08/2018 2,680 0.12 ▲ 4.48 2,560 2,680 2,680 1,000 2,680,000
17/08/2018 2,560 -0.13 ▼ -5.08 2,690 2,740 2,560 6,020 15,411,200
16/08/2018 2,690 0.15 ▲ 5.58 2,540 2,690 2,690 10 26,900
15/08/2018 2,540 -0.06 ▼ -2.36 2,600 2,650 2,510 30 76,200
14/08/2018 2,600 -0.09 ▼ -3.46 2,690 2,600 2,600 500 1,300,000
13/08/2018 2,690 0.00 ■■ 0.00 2,690 2,690 2,690 100 269,000
10/08/2018 2,610 -0.08 ▼ -3.07 2,690 2,690 2,550 5,030 13,128,300
08/08/2018 2,690 0.08 ▲ 2.97 2,610 2,690 2,690 20 53,800
07/08/2018 2,610 -0.13 ▼ -4.98 2,740 2,740 2,600 9,320 24,325,200
06/08/2018 2,740 0.05 ▲ 1.82 2,690 2,740 2,740 120 328,800
03/08/2018 2,690 0.04 ▲ 1.49 2,650 2,690 2,600 1,020 2,743,800
02/08/2018 2,650 0.03 ▲ 1.13 2,650 2,680 2,640 30,920 81,938,000
01/08/2018 2,650 0.04 ▲ 1.51 2,610 2,650 2,610 10,000 26,500,000
31/07/2018 2,610 -0.03 ▼ -1.15 2,640 2,620 2,540 1,860 4,854,600
30/07/2018 2,640 0.06 ▲ 2.27 2,580 2,640 2,510 120 316,800
27/07/2018 2,580 -0.05 ▼ -1.94 2,630 2,800 2,580 20 51,600
25/07/2018 2,630 0.07 ▲ 2.66 2,560 2,640 2,630 70 184,100
24/07/2018 2,560 -0.08 ▼ -3.13 2,640 2,670 2,560 208,570 533,939,200
23/07/2018 2,640 -0.09 ▼ -3.41 2,640 2,640 2,540 4,420 11,668,800
20/07/2018 2,640 -0.10 ▼ -3.79 2,740 2,650 2,560 4,810 12,698,400
19/07/2018 2,740 0.12 ▲ 4.38 2,620 2,740 2,500 7,890 21,618,600
18/07/2018 2,620 -0.06 ▼ -2.29 2,620 2,620 2,560 5,300 13,886,000
17/07/2018 2,620 0.09 ▲ 3.44 2,530 2,700 2,520 23,340 61,150,800
16/07/2018 2,530 -0.06 ▼ -2.37 2,590 2,750 2,530 410 1,037,300
13/07/2018 2,590 0.07 ▲ 2.70 2,520 2,590 2,480 1,010 2,615,900
12/07/2018 2,520 -0.06 ▼ -2.38 2,520 2,520 2,460 13,000 32,760,000
11/07/2018 2,520 0.02 ▲ 0.79 2,500 2,530 2,500 217,950 549,234,000
10/07/2018 2,500 0.04 ▲ 1.60 2,460 2,500 2,450 21,890 54,725,000
09/07/2018 2,460 -0.08 ▼ -3.25 2,540 2,460 2,460 10 24,600
06/07/2018 2,540 0.00 ■■ 0.00 2,540 2,540 2,540 90 228,600
05/07/2018 2,540 -0.04 ▼ -1.57 2,580 2,550 2,450 88,210 224,053,400
04/07/2018 2,580 0.06 ▲ 2.33 2,520 2,580 2,420 21,670 55,908,600
03/07/2018 2,520 0.01 ▲ 0.40 2,520 2,530 2,520 31,040 78,220,800
02/07/2018 2,520 -0.12 ▼ -4.76 2,640 2,520 2,520 1,990 5,014,800
29/06/2018 2,640 0.06 ▲ 2.27 2,580 0 0 2,840 7,497,600
28/06/2018 2,580 0.05 ▲ 1.94 2,530 2,590 2,530 40,300 103,974,000
27/06/2018 2,530 0.01 ▲ 0.40 2,530 2,540 2,530 2,040 5,161,200
26/06/2018 2,530 0.10 ▲ 3.95 2,430 2,530 2,470 43,720 110,611,600
25/06/2018 2,430 -0.06 ▼ -2.47 2,490 2,520 2,430 33,190 80,651,700
23/06/2018 2,490 0.07 ▲ 2.81 2,420 2,490 2,400 2,100 5,229,000
22/06/2018 2,490 0.07 ▲ 2.81 2,420 2,490 2,400 2,100 5,229,000
21/06/2018 2,420 -0.01 ▼ -0.41 2,430 2,420 2,420 10 24,200
20/06/2018 2,430 -0.01 ▼ -0.41 2,440 2,440 2,400 1,620 3,936,600
19/06/2018 2,440 -0.01 ▼ -0.41 2,450 2,440 2,350 1,210 2,952,400
18/06/2018 2,450 -0.01 ▼ -0.41 2,460 2,500 2,450 3,290 8,060,500
16/06/2018 2,460 0.15 ▲ 6.10 2,310 2,470 2,440 60,170 148,018,200
15/06/2018 2,460 0.15 ▲ 6.10 2,310 2,470 2,440 60,170 148,018,200
14/06/2018 2,310 -0.11 ▼ -4.76 2,420 2,420 2,310 2,040 4,712,400
13/06/2018 2,420 -0.02 ▼ -0.83 2,440 2,420 2,420 10 24,200
12/06/2018 2,440 0.02 ▲ 0.82 2,420 2,440 2,420 50 122,000
11/06/2018 2,420 0.04 ▲ 1.65 2,390 2,440 2,390 43,310 104,810,200
08/06/2018 2,390 -0.04 ▼ -1.67 2,430 2,390 2,300 3,770 9,010,300
07/06/2018 2,430 0.04 ▲ 1.65 2,390 2,430 2,300 41,550 100,966,500
06/06/2018 2,390 0.11 ▲ 4.60 2,280 2,390 2,280 1,500 3,585,000
05/06/2018 2,280 0.00 ■■ 0.00 2,280 2,280 2,280 45,860 104,560,800
04/06/2018 2,280 0.00 ■■ 0.00 2,280 2,280 2,280 10,460 23,848,800
02/06/2018 2,280 -0.01 ▼ -0.44 2,290 2,290 2,280 3,010 6,862,800
01/06/2018 2,280 -0.01 ▼ -0.44 2,290 2,290 2,280 3,010 6,862,800
31/05/2018 2,290 0.09 ▲ 3.93 2,200 2,290 2,200 69,690 159,590,100
30/05/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 171,630 377,586,000
29/05/2018 2,200 -0.02 ▼ -0.91 2,200 2,200 2,180 91,500 201,300,000
28/05/2018 2,200 -0.10 ▼ -4.55 2,200 2,210 2,100 219,320 482,504,000
26/05/2018 2,200 0.01 ▲ 0.45 2,200 2,330 2,200 28,880 63,536,000
25/05/2018 2,200 0.01 ▲ 0.45 2,200 2,330 2,200 28,880 63,536,000
24/05/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 5,000 11,000,000
23/05/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 17,240 37,928,000
22/05/2018 2,200 -0.04 ▼ -1.82 2,200 2,200 2,160 37,990 83,578,000
21/05/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 500 1,100,000
20/05/2018 2,200 0.05 ▲ 2.27 2,150 2,240 2,180 15,010 33,022,000
18/05/2018 2,200 0.05 ▲ 2.27 2,150 2,240 2,180 15,010 33,022,000
17/05/2018 2,150 0.03 ▲ 1.40 2,150 2,180 2,150 10,570 22,725,500
16/05/2018 2,150 0.01 ▲ 0.47 2,140 2,200 2,140 2,870 6,170,500
15/05/2018 2,140 -0.01 ▼ -0.47 2,140 2,140 2,130 11,090 23,732,600
14/05/2018 2,140 0.08 ▲ 3.74 2,060 2,150 2,070 5,730 12,262,200
13/05/2018 2,060 -0.10 ▼ -4.85 2,160 2,060 2,060 10 20,600
11/05/2018 2,060 -0.10 ▼ -4.85 2,160 2,060 2,060 10 20,600
10/05/2018 2,160 0.02 ▲ 0.93 2,140 2,160 2,130 10,030 21,664,800
09/05/2018 2,140 0.01 ▲ 0.47 2,130 2,140 2,050 17,030 36,444,200
08/05/2018 2,130 -0.02 ▼ -0.94 2,150 2,130 2,010 30 63,900
07/05/2018 2,150 0.12 ▲ 5.58 2,030 2,150 2,150 10 21,500
04/05/2018 2,030 -0.01 ▼ -0.49 2,040 2,040 2,020 6,960 14,128,800
03/05/2018 2,040 -0.02 ▼ -0.98 2,060 2,040 2,010 10,360 21,134,400
02/05/2018 2,060 0.06 ▲ 2.91 2,000 2,140 1,990 63,440 130,686,400
30/04/2018 2,000 -0.01 ▼ -0.50 2,010 2,000 1,900 7,490 14,980,000
27/04/2018 2,000 -0.01 ▼ -0.50 2,010 2,000 1,900 7,490 14,980,000
26/04/2018 2,010 -0.13 ▼ -6.47 2,140 2,100 2,010 1,690 3,396,900
25/04/2018 2,140 -0.01 ▼ -0.47 2,150 2,140 2,020 8,210 17,569,400
24/04/2018 2,140 -0.01 ▼ -0.47 2,150 2,140 2,020 8,210 17,569,400
23/04/2018 2,150 0.04 ▲ 1.86 2,110 2,150 2,150 100 215,000
20/04/2018 2,110 -0.04 ▼ -1.90 2,150 2,160 2,110 2,370 5,000,700
19/04/2018 2,150 -0.01 ▼ -0.47 2,160 2,150 2,060 160 344,000
18/04/2018 2,160 -0.01 ▼ -0.46 2,170 2,160 2,080 1,210 2,613,600
13/04/2018 2,180 -0.01 ▼ -0.46 2,180 2,180 2,150 145,740 317,713,200
12/04/2018 2,180 0.08 ▲ 3.67 2,100 2,180 2,100 113,900 248,302,000
11/04/2018 2,100 0.08 ▲ 3.81 2,020 2,100 2,020 90,430 189,903,000
10/04/2018 2,020 0.08 ▲ 3.96 1,940 2,030 1,940 3,230 6,524,600
09/04/2018 1,940 -0.12 ▼ -6.19 2,060 2,010 1,940 6,520 12,648,800
06/04/2018 2,060 -2.06 ▼ -100.00 2,060 2,060 2,060 550 1,133,000
05/04/2018 2,060 0.03 ▲ 1.46 2,030 2,060 2,060 150 309,000
04/04/2018 2,030 -0.04 ▼ -1.97 2,070 2,070 2,030 10,280 20,868,400
03/04/2018 2,070 -0.05 ▼ -2.42 2,120 2,070 2,070 58,840 121,798,800
02/04/2018 2,120 -0.01 ▼ -0.47 2,130 2,130 2,020 230 487,600
01/04/2018 2,130 0.02 ▲ 0.94 2,110 2,130 2,050 15,540 33,100,200
30/03/2018 2,130 0.02 ▲ 0.94 2,110 2,130 2,050 15,540 33,100,200
29/03/2018 2,110 -0.06 ▼ -2.84 2,170 2,110 2,100 410 865,100
28/03/2018 2,170 0.10 ▲ 4.61 2,070 2,170 2,050 10,650 23,110,500
27/03/2018 2,070 -0.03 ▼ -1.45 2,100 2,080 2,010 5,840 12,088,800
26/03/2018 2,100 -0.10 ▼ -4.76 2,100 2,100 2,000 11,010 23,121,000
25/03/2018 2,100 -2.10 ▼ -100.00 2,100 2,100 2,100 30,340 63,714,000
23/03/2018 2,100 -2.10 ▼ -100.00 2,100 2,100 2,100 30,340 63,714,000
22/03/2018 2,100 -2.10 ▼ -100.00 2,100 2,100 2,100 12,700 26,670,000
21/03/2018 2,100 -0.10 ▼ -4.76 2,100 2,100 2,050 43,730 91,833,000
20/03/2018 2,100 -0.10 ▼ -4.76 2,200 2,100 2,050 76,740 161,154,000
19/03/2018 2,200 -0.04 ▼ -1.82 2,240 2,200 2,090 40,350 88,770,000
15/03/2018 2,240 -0.02 ▼ -0.89 2,260 2,240 2,200 30,550 68,432,000
14/03/2018 2,260 -0.06 ▼ -2.65 2,260 2,260 2,200 550 1,243,000
13/03/2018 2,260 0.12 ▲ 5.31 2,140 2,280 2,160 450 1,017,000
12/03/2018 2,140 -0.06 ▼ -2.80 2,200 2,270 2,260 710 1,519,400
09/03/2018 2,260 0.06 ▲ 2.65 2,200 2,270 2,260 110 248,600
08/03/2018 2,200 -0.07 ▼ -3.18 2,270 2,270 2,200 5,010 11,022,000
07/03/2018 2,270 0.14 ▲ 6.17 2,130 2,270 2,240 4,580 10,396,600
06/03/2018 2,130 -0.11 ▼ -5.16 2,240 2,370 2,130 580 1,235,400
02/03/2018 2,240 -0.02 ▼ -0.89 2,260 2,370 2,210 3,040 6,809,600
01/03/2018 2,260 -0.11 ▼ -4.87 2,370 2,470 2,250 8,300 18,758,000
28/02/2018 2,370 0.10 ▲ 4.22 2,270 2,380 2,220 7,660 18,154,200
27/02/2018 2,270 0.01 ▲ 0.44 2,260 2,270 2,260 5,320 12,076,400
26/02/2018 2,260 -0.14 ▼ -6.19 2,400 2,270 2,250 10,740 24,272,400
23/02/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 10 24,000
22/02/2018 2,400 -0.15 ▼ -6.25 2,400 2,400 2,250 2,010 4,824,000
21/02/2018 2,400 -0.02 ▼ -0.83 2,420 2,410 2,400 210 504,000
13/02/2018 2,420 -0.12 ▼ -4.96 2,420 2,440 2,300 20,020 48,448,400
12/02/2018 2,420 0.15 ▲ 6.20 2,270 2,420 2,260 115,470 279,437,400
09/02/2018 2,270 0.05 ▲ 2.20 2,220 2,270 2,180 164,010 372,302,700
08/02/2018 2,220 0.00 ■■ 0.00 2,220 2,220 2,210 3,000 6,660,000
07/02/2018 2,220 -0.02 ▼ -0.90 2,240 2,220 2,100 40 88,800
06/02/2018 2,100 -0.14 ▼ -6.67 2,240 2,240 2,090 17,560 36,876,000
05/02/2018 2,240 -0.04 ▼ -1.79 2,280 2,280 2,130 9,560 21,414,400
04/02/2018 2,280 -0.16 ▼ -7.02 2,440 2,400 2,270 9,500 21,660,000
02/02/2018 2,280 -0.16 ▼ -7.02 2,440 2,400 2,270 9,500 21,660,000
01/02/2018 2,440 -0.01 ▼ -0.41 2,450 2,440 2,280 4,440 10,833,600
30/01/2018 2,450 -0.01 ▼ -0.41 2,460 2,450 2,450 10 24,500
29/01/2018 2,460 0.00 ■■ 0.00 2,460 2,460 2,450 8,000 19,680,000
28/01/2018 2,460 0.06 ▲ 2.44 2,400 2,460 2,400 81,780 201,178,800
26/01/2018 2,460 0.06 ▲ 2.44 2,400 2,460 2,400 81,780 201,178,800
25/01/2018 2,400 0.09 ▲ 3.75 2,310 2,460 2,310 69,370 166,488,000
24/01/2018 2,400 0.10 ▲ 4.17 2,300 2,310 2,290 29,640 71,136,000
22/01/2018 2,300 0.01 ▲ 0.43 2,300 2,310 2,290 40,380 92,874,000
19/01/2018 2,300 -0.01 ▼ -0.43 2,300 2,300 2,240 3,980 9,154,000
18/01/2018 2,300 -0.01 ▼ -0.43 2,310 2,330 2,150 55,950 128,685,000
17/01/2018 2,310 0.03 ▲ 1.30 2,310 2,340 2,310 9,380 21,667,800
16/01/2018 2,310 -0.09 ▼ -3.90 2,400 2,350 2,310 30,770 71,078,700
15/01/2018 2,400 0.04 ▲ 1.67 2,360 2,400 2,360 380 912,000
14/01/2018 2,360 -0.05 ▼ -2.12 2,410 2,440 2,360 81,310 191,891,600
12/01/2018 2,360 -0.05 ▼ -2.12 2,410 2,440 2,360 81,310 191,891,600
11/01/2018 2,410 -0.03 ▼ -1.24 2,440 2,450 2,400 48,500 116,885,000
10/01/2018 2,440 0.02 ▲ 0.82 2,420 2,450 2,420 31,520 76,908,800
09/01/2018 2,420 0.02 ▲ 0.83 2,400 2,450 2,410 9,030 21,852,600
08/01/2018 2,430 -0.07 ▼ -2.88 2,470 2,430 2,400 5,470 13,292,100
05/01/2018 2,470 -0.08 ▼ -3.24 2,550 2,500 2,470 3,120 7,706,400
04/01/2018 2,550 0.10 ▲ 3.92 2,450 2,600 2,450 68,760 175,338,000
03/01/2018 2,450 -0.09 ▼ -3.67 2,450 2,450 2,360 18,720 45,864,000
02/01/2018 2,500 -0.05 ▼ -2.00 2,500 2,510 2,450 32,600 81,500,000
30/12/2017 2,500 0.01 ▲ 0.40 2,490 2,500 2,490 9,180 22,950,000
29/12/2017 2,500 0.01 ▲ 0.40 2,490 2,500 2,490 9,180 22,950,000
28/12/2017 2,490 0.01 ▲ 0.40 2,480 2,530 2,450 16,990 42,305,100
27/12/2017 2,480 0.03 ▲ 1.21 2,450 2,520 2,450 4,150 10,292,000
26/12/2017 2,450 -0.05 ▼ -2.04 2,500 2,550 2,430 6,670 16,341,500
25/12/2017 2,500 -0.10 ▼ -4.00 2,600 2,600 2,420 40,270 100,675,000
24/12/2017 2,600 -0.01 ▼ -0.38 2,610 2,640 2,560 26,210 68,146,000
22/12/2017 2,600 -0.01 ▼ -0.38 2,610 2,640 2,560 26,210 68,146,000
21/12/2017 2,610 0.12 ▲ 4.60 2,490 2,660 2,500 25,690 67,050,900
20/12/2017 2,490 0.07 ▲ 2.81 2,420 2,580 2,440 143,370 356,991,300
19/12/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 2,000 5,000,000
18/12/2017 2,470 0.02 ▲ 0.81 2,450 2,470 2,470 100 247,000
15/12/2017 2,440 -0.01 ▼ -0.41 2,450 2,440 2,440 10 24,400
14/12/2017 2,450 0.03 ▲ 1.22 2,450 2,480 2,450 13,060 31,997,000
13/12/2017 2,450 0.05 ▲ 2.04 2,400 2,450 2,450 8,000 19,600,000
12/12/2017 2,450 0.05 ▲ 2.04 2,400 2,450 2,370 24,530 60,098,500
11/12/2017 2,370 -0.03 ▼ -1.27 2,400 2,370 2,370 19,430 46,049,100
08/12/2017 2,400 -0.01 ▼ -0.42 2,410 2,400 2,400 9,000 21,600,000
05/12/2017 2,470 -0.03 ▼ -1.20 2,480 2,480 2,470 10,440 25,786,800
04/12/2017 2,500 0.06 ▲ 2.46 2,400 2,500 2,400 36,520 91,300,000
01/12/2017 2,440 -0.05 ▼ -2.01 2,330 2,470 2,320 80,820 197,200,800
30/11/2017 2,490 0.04 ▲ 1.63 2,430 2,510 2,430 32,470 80,850,300
29/11/2017 2,450 0.05 ▲ 2.08 2,450 2,450 2,450 50 122,500
28/11/2017 2,400 -0.08 ▼ -3.23 2,480 2,480 2,400 15,550 37,320,000
27/11/2017 2,480 0.08 ▲ 3.33 2,360 2,480 2,360 63,960 158,620,800
24/11/2017 2,400 0.05 ▲ 2.13 2,230 2,420 2,230 29,640 71,136,000
23/11/2017 2,350 0.00 ■■ 0.00 2,350 2,350 2,290 10,900 25,615,000
22/11/2017 2,350 0.15 ▲ 6.82 2,220 2,350 2,220 106,160 249,476,000
21/11/2017 2,200 0.08 ▲ 3.77 2,260 2,260 2,020 1,100 2,420,000
20/11/2017 2,120 -0.13 ▼ -5.78 2,200 2,300 2,120 10,280 21,793,600
17/11/2017 2,250 0.00 ■■ 0.00 2,300 2,300 2,210 61,990 139,477,500
16/11/2017 2,250 -0.05 ▼ -2.17 2,420 2,420 2,250 5,290 11,902,500
15/11/2017 2,300 -0.06 ▼ -2.54 2,250 2,300 2,250 170 391,000
14/11/2017 2,360 0.11 ▲ 4.89 2,200 2,360 2,200 630 1,486,800
13/11/2017 2,250 -0.11 ▼ -4.66 2,360 2,360 2,250 5,800 13,050,000
10/11/2017 2,360 -0.03 ▼ -1.26 2,360 2,360 2,360 3,010 7,103,600
09/11/2017 2,390 -0.01 ▼ -0.42 2,390 2,390 2,390 10 23,900
08/11/2017 2,400 -0.10 ▼ -4.00 2,500 2,500 2,370 4,090 9,816,000
07/11/2017 2,500 0.06 ▲ 2.46 2,580 2,580 2,400 890 2,225,000
06/11/2017 2,440 0.04 ▲ 1.67 2,400 2,450 2,400 22,280 54,363,200
03/11/2017 2,400 0.03 ▲ 1.27 2,400 2,530 2,360 42,380 101,712,000
02/11/2017 2,370 -0.07 ▼ -2.87 2,380 2,400 2,370 105,000 248,850,000
01/11/2017 2,440 0.05 ▲ 2.09 2,440 2,440 2,440 50 122,000
31/10/2017 2,390 -0.03 ▼ -1.24 2,380 2,430 2,380 31,410 75,069,900
30/10/2017 2,420 0.02 ▲ 0.83 2,400 2,450 2,350 50,970 123,347,400
27/10/2017 2,400 -0.02 ▼ -0.83 2,420 2,420 2,300 20,070 48,168,000
26/10/2017 2,420 0.02 ▲ 0.83 2,250 2,420 2,240 6,010 14,544,200
25/10/2017 2,400 0.03 ▲ 1.27 2,360 2,400 2,350 33,170 79,608,000
24/10/2017 2,370 0.00 ■■ 0.00 2,360 2,400 2,360 6,560 15,547,200
23/10/2017 2,370 -0.01 ▼ -0.42 2,400 2,400 2,370 74,200 175,854,000
20/10/2017 2,380 -0.05 ▼ -2.06 2,300 2,380 2,300 82,890 197,278,200
19/10/2017 2,430 0.02 ▲ 0.83 2,370 2,430 2,350 2,020 4,908,600
18/10/2017 2,410 0.01 ▲ 0.42 2,470 2,470 2,350 36,630 88,278,300
17/10/2017 2,400 0.05 ▲ 2.13 2,470 2,470 2,350 5,500 13,200,000
16/10/2017 2,350 -0.05 ▼ -2.08 2,400 2,420 2,350 30,330 71,275,500
13/10/2017 2,400 0.00 ■■ 0.00 2,480 2,480 2,400 5,020 12,048,000
12/10/2017 2,400 -0.06 ▼ -2.44 2,450 2,450 2,400 1,900 4,560,000
11/10/2017 2,460 -0.01 ▼ -0.40 2,480 2,480 2,350 4,640 11,414,400
10/10/2017 2,470 0.00 ■■ 0.00 2,480 2,480 2,320 3,300 8,151,000
09/10/2017 2,470 0.02 ▲ 0.82 2,480 2,480 2,470 20 49,400
06/10/2017 2,450 0.05 ▲ 2.08 2,500 2,500 2,450 610 1,494,500
05/10/2017 2,400 -0.02 ▼ -0.83 2,460 2,460 2,400 50 120,000
04/10/2017 2,420 -0.01 ▼ -0.41 2,430 2,440 2,420 3,040 7,356,800
03/10/2017 2,430 0.03 ▲ 1.25 2,400 2,450 2,350 5,530 13,437,900
02/10/2017 2,400 0.00 ■■ 0.00 2,410 2,410 2,400 13,120 31,488,000
29/09/2017 2,400 -0.04 ▼ -1.64 2,440 2,560 2,400 5,400 12,960,000
28/09/2017 2,440 0.00 ■■ 0.00 2,480 2,480 2,440 10,560 25,766,400
27/09/2017 2,440 -0.04 ▼ -1.61 2,480 2,490 2,440 22,830 55,705,200
26/09/2017 2,480 0.03 ▲ 1.22 2,450 2,490 2,440 35,160 87,196,800
25/09/2017 2,450 0.04 ▲ 1.66 2,410 2,490 2,410 1,240 3,038,000
22/09/2017 2,410 0.01 ▲ 0.42 2,450 2,500 2,410 4,130 9,953,300
21/09/2017 2,400 -0.10 ▼ -4.00 2,500 2,500 2,360 3,270 7,848,000
20/09/2017 2,500 0.00 ■■ 0.00 2,510 2,510 2,460 7,210 18,025,000
19/09/2017 2,500 0.01 ▲ 0.40 2,420 2,500 2,410 1,510 3,775,000
18/09/2017 2,490 0.11 ▲ 4.62 2,380 2,490 2,380 14,890 37,076,100
15/09/2017 2,380 -0.12 ▼ -4.80 2,350 2,500 2,350 2,470 5,878,600
14/09/2017 2,500 0.01 ▲ 0.40 2,400 2,500 2,400 11,160 27,900,000
13/09/2017 2,490 0.07 ▲ 2.89 2,490 2,500 2,490 9,970 24,825,300
12/09/2017 2,420 0.02 ▲ 0.83 2,460 2,460 2,350 9,860 23,861,200
11/09/2017 2,400 -0.03 ▼ -1.23 2,430 2,440 2,400 9,440 22,656,000
08/09/2017 2,430 0.00 ■■ 0.00 2,360 2,440 2,360 3,560 8,650,800
07/09/2017 2,430 -0.04 ▼ -1.62 2,470 2,470 2,380 7,960 19,342,800
06/09/2017 2,470 0.00 ■■ 0.00 2,360 2,480 2,350 8,270 20,426,900
05/09/2017 2,470 0.10 ▲ 4.22 2,500 2,500 2,330 9,060 22,378,200
01/09/2017 2,370 -0.10 ▼ -4.05 2,480 2,480 2,300 14,580 34,554,600
31/08/2017 2,470 0.06 ▲ 2.49 2,340 2,480 2,340 15,930 39,347,100
30/08/2017 2,410 -0.09 ▼ -3.60 2,500 2,590 2,350 102,470 246,952,700
29/08/2017 2,500 -0.06 ▼ -2.34 2,560 2,560 2,500 8,020 20,050,000
28/08/2017 2,560 -0.07 ▼ -2.66 2,560 2,560 2,550 18,780 48,076,800
25/08/2017 2,630 0.05 ▲ 1.94 2,600 2,630 2,580 91,390 240,355,700
24/08/2017 2,580 -0.02 ▼ -0.77 2,600 2,600 2,580 12,070 31,140,600
23/08/2017 2,600 0.00 ■■ 0.00 2,650 2,650 2,600 40,520 105,352,000
22/08/2017 2,600 -0.06 ▼ -2.26 2,660 2,660 2,600 13,000 33,800,000
21/08/2017 2,660 -0.04 ▼ -1.48 2,790 2,790 2,660 28,240 75,118,400
18/08/2017 2,700 -0.12 ▼ -4.26 2,720 2,800 2,700 55,870 150,849,000
17/08/2017 2,820 0.03 ▲ 1.08 2,710 2,830 2,710 19,470 54,905,400
16/08/2017 2,790 0.07 ▲ 2.57 2,780 2,790 2,780 520 1,450,800
15/08/2017 2,720 0.01 ▲ 0.37 2,710 2,800 2,710 2,210 6,011,200
14/08/2017 2,710 -0.10 ▼ -3.56 2,710 2,720 2,710 11,380 30,839,800
11/08/2017 2,810 -0.16 ▼ -5.39 2,810 2,840 2,770 48,320 135,779,200
10/08/2017 2,970 0.17 ▲ 6.07 2,970 2,970 2,970 180 534,600
09/08/2017 2,800 0.00 ■■ 0.00 2,650 2,800 2,650 41,370 115,836,000
08/08/2017 2,800 0.00 ■■ 0.00 2,830 2,830 2,800 3,390 9,492,000
07/08/2017 2,800 0.01 ▲ 0.36 2,710 2,800 2,710 2,790 7,812,000
04/08/2017 2,790 0.01 ▲ 0.36 2,770 2,790 2,770 6,610 18,441,900
03/08/2017 2,780 -0.04 ▼ -1.42 2,800 2,810 2,700 27,360 76,060,800
02/08/2017 2,820 0.04 ▲ 1.44 2,780 2,820 2,780 2,050 5,781,000
01/08/2017 2,780 0.04 ▲ 1.46 2,620 2,800 2,600 10,930 30,385,400
31/07/2017 2,740 -0.10 ▼ -3.52 2,830 2,840 2,740 28,220 77,322,800
28/07/2017 2,840 0.04 ▲ 1.43 2,830 2,840 2,800 27,610 78,412,400
27/07/2017 2,800 0.01 ▲ 0.36 2,790 2,800 2,790 17,250 48,300,000
26/07/2017 2,790 0.06 ▲ 2.20 2,750 2,800 2,750 17,170 47,904,300
25/07/2017 2,730 -0.07 ▼ -2.50 2,710 2,730 2,710 7,200 19,656,000
24/07/2017 2,800 0.00 ■■ 0.00 2,780 2,800 2,710 13,650 38,220,000
21/07/2017 2,800 -0.03 ▼ -1.06 2,800 2,850 2,760 13,610 38,108,000
20/07/2017 2,830 -0.07 ▼ -2.41 2,880 2,890 2,750 15,890 44,968,700
19/07/2017 2,900 0.02 ▲ 0.69 2,740 2,900 2,740 8,390 24,331,000
18/07/2017 2,880 -0.14 ▼ -4.64 2,830 2,950 2,810 157,150 452,592,000
17/07/2017 3,020 -0.14 ▼ -4.43 2,970 3,100 2,970 31,840 96,156,800
14/07/2017 3,160 0.00 ■■ 0.00 3,100 3,160 2,940 29,760 94,041,600
13/07/2017 3,160 0.10 ▲ 3.27 3,060 3,270 3,060 23,350 73,786,000
12/07/2017 3,060 -0.11 ▼ -3.47 3,000 3,160 2,950 76,260 233,355,600
11/07/2017 3,170 -0.04 ▼ -1.25 3,020 3,340 2,990 72,470 229,729,900
10/07/2017 3,210 -0.16 ▼ -4.75 3,390 3,440 3,140 73,080 234,586,800
07/07/2017 3,370 0.22 ▲ 6.98 3,370 3,370 3,150 105,360 355,063,200
06/07/2017 3,150 0.20 ▲ 6.78 2,990 3,150 2,990 159,020 500,913,000
05/07/2017 2,950 0.04 ▲ 1.37 2,910 3,000 2,900 68,600 202,370,000
04/07/2017 2,910 0.07 ▲ 2.46 2,850 2,940 2,850 39,200 114,072,000
03/07/2017 2,840 0.01 ▲ 0.35 2,850 2,850 2,680 160 454,400
30/06/2017 2,830 0.03 ▲ 1.07 2,810 2,840 2,650 37,380 105,785,400
29/06/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 5,270 14,756,000
28/06/2017 2,800 0.16 ▲ 6.06 2,800 2,810 2,790 2,570 7,196,000
27/06/2017 2,640 -0.15 ▼ -5.38 2,870 2,870 2,640 4,900 12,936,000
26/06/2017 2,790 -0.01 ▼ -0.36 2,710 2,790 2,700 7,380 20,590,200
23/06/2017 2,800 -0.05 ▼ -1.75 2,800 2,850 2,800 3,220 9,016,000
22/06/2017 2,850 0.18 ▲ 6.74 2,670 2,850 2,670 14,090 40,156,500
21/06/2017 2,670 -0.14 ▼ -4.98 2,800 2,810 2,670 5,630 15,032,100
20/06/2017 2,810 0.00 ■■ 0.00 2,900 2,900 2,620 31,370 88,149,700
19/06/2017 2,810 -0.08 ▼ -2.77 2,900 2,900 2,810 3,310 9,301,100
16/06/2017 2,890 0.02 ▲ 0.70 2,870 2,890 2,740 1,580 4,566,200
15/06/2017 2,870 0.14 ▲ 5.13 2,700 2,870 2,700 11,730 33,665,100
14/06/2017 2,730 -0.15 ▼ -5.21 2,850 2,850 2,730 1,340 3,658,200
13/06/2017 2,880 -0.02 ▼ -0.69 2,900 2,900 2,800 61,640 177,523,200
12/06/2017 2,900 0.02 ▲ 0.69 2,900 2,950 2,800 6,340 18,386,000
09/06/2017 2,880 -0.01 ▼ -0.35 2,890 2,890 2,880 580 1,670,400
08/06/2017 2,890 0.00 ■■ 0.00 2,890 2,890 2,890 4,040 11,675,600
07/06/2017 2,890 -0.05 ▼ -1.70 2,940 2,940 2,880 131,100 378,879,000
06/06/2017 2,940 0.04 ▲ 1.38 2,940 2,950 2,940 1,000 2,940,000
05/06/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,890 13,100 37,990,000
02/06/2017 2,900 0.00 ■■ 0.00 2,900 2,910 2,900 14,500 42,050,000
01/06/2017 2,900 -0.01 ▼ -0.34 2,920 2,920 2,900 53,180 154,222,000
31/05/2017 2,910 0.01 ▲ 0.34 2,920 2,920 2,910 7,640 22,232,400
30/05/2017 2,900 0.00 ■■ 0.00 2,910 2,910 2,900 102,320 296,728,000
29/05/2017 2,900 0.00 ■■ 0.00 2,910 2,910 2,900 5,000 14,500,000
26/05/2017 2,900 0.00 ■■ 0.00 2,900 2,910 2,900 7,520 21,808,000
25/05/2017 2,900 -0.01 ▼ -0.34 2,920 2,920 2,890 15,860 45,994,000
24/05/2017 2,910 0.00 ■■ 0.00 2,890 2,930 2,880 10,040 29,216,400
23/05/2017 2,910 0.01 ▲ 0.34 2,900 2,910 2,870 34,510 100,424,100
22/05/2017 2,900 -0.01 ▼ -0.34 2,920 2,920 2,870 47,320 137,228,000
19/05/2017 2,910 0.03 ▲ 1.04 2,910 2,910 2,870 67,970 197,792,700
18/05/2017 2,880 -0.03 ▼ -1.03 2,910 2,910 2,880 3,540 10,195,200
17/05/2017 2,910 0.05 ▲ 1.75 2,860 2,910 2,850 14,330 41,700,300
16/05/2017 2,860 -0.05 ▼ -1.72 2,900 2,950 2,860 79,430 227,169,800
15/05/2017 2,910 0.01 ▲ 0.34 2,880 2,910 2,870 14,160 41,205,600
09/05/2017 2,900 0.08 ▲ 2.84 2,820 2,900 2,820 102,420 297,018,000
08/05/2017 2,820 -0.05 ▼ -1.74 2,970 2,970 2,810 20,040 56,512,800
05/05/2017 2,870 0.00 ■■ 0.00 2,870 2,870 2,800 38,190 109,605,300
04/05/2017 2,870 0.05 ▲ 1.77 2,820 2,870 2,790 40,030 114,886,100
03/05/2017 2,820 -0.09 ▼ -3.09 2,870 2,900 2,810 67,710 190,942,200
28/04/2017 2,910 0.02 ▲ 0.69 2,880 2,910 2,850 31,570 91,868,700
27/04/2017 2,890 -0.02 ▼ -0.69 2,890 2,900 2,820 90,910 262,729,900
26/04/2017 2,910 0.02 ▲ 0.69 2,890 2,910 2,890 42,130 122,598,300
25/04/2017 2,890 0.10 ▲ 3.58 2,850 2,900 2,850 1,110 3,207,900
24/04/2017 2,790 -0.12 ▼ -4.12 2,910 2,910 2,770 47,720 133,138,800
21/04/2017 2,910 0.00 ■■ 0.00 2,910 2,910 2,870 39,550 115,090,500
20/04/2017 2,910 -0.03 ▼ -1.02 2,960 2,960 2,910 10,050 29,245,500
19/04/2017 2,940 0.12 ▲ 4.26 2,910 2,980 2,830 14,610 42,953,400
18/04/2017 2,820 0.01 ▲ 0.36 2,620 2,820 2,620 33,600 94,752,000
17/04/2017 2,810 0.11 ▲ 4.07 2,700 2,810 2,700 5,500 15,455,000
14/04/2017 2,700 0.15 ▲ 5.88 2,530 2,700 2,530 18,020 48,654,000
13/04/2017 2,550 -0.02 ▼ -0.78 2,570 2,570 2,550 16,930 43,171,500
12/04/2017 2,570 0.00 ■■ 0.00 2,500 2,570 2,500 4,790 12,310,300
11/04/2017 2,570 0.05 ▲ 1.98 2,520 2,590 2,470 21,640 55,614,800
10/04/2017 2,520 -0.11 ▼ -4.18 2,510 2,630 2,510 24,050 60,606,000
07/04/2017 2,630 -0.08 ▼ -2.95 2,580 2,700 2,580 6,140 16,148,200
05/04/2017 2,710 -0.08 ▼ -2.87 2,790 2,790 2,600 121,600 329,536,000
04/04/2017 2,790 -0.03 ▼ -1.06 2,800 2,800 2,760 36,840 102,783,600
03/04/2017 2,820 -0.15 ▼ -5.05 2,950 2,950 2,770 22,610 63,760,200
31/03/2017 2,970 -0.02 ▼ -0.67 2,990 2,990 2,800 1,130 3,356,100
30/03/2017 2,990 0.00 ■■ 0.00 2,960 3,000 2,950 3,910 11,690,900
29/03/2017 2,990 -0.01 ▼ -0.33 2,950 2,990 2,950 2,020 6,039,800
28/03/2017 3,000 0.01 ▲ 0.33 2,990 3,000 2,990 2,220 6,660,000
27/03/2017 2,990 0.00 ■■ 0.00 2,990 2,990 2,950 4,140 12,378,600
24/03/2017 2,990 0.03 ▲ 1.01 2,930 2,990 2,930 6,070 18,149,300
23/03/2017 2,960 0.01 ▲ 0.34 2,990 3,000 2,960 15,320 45,347,200
22/03/2017 2,950 -0.03 ▼ -1.01 2,970 3,000 2,950 7,260 21,417,000
21/03/2017 2,980 -0.01 ▼ -0.33 2,980 2,990 2,940 18,290 54,504,200
20/03/2017 2,990 0.00 ■■ 0.00 2,990 3,010 2,910 10,820 32,351,800
17/03/2017 2,990 0.01 ▲ 0.34 2,980 3,000 2,980 14,670 43,863,300
16/03/2017 2,980 0.07 ▲ 2.41 2,810 3,040 2,810 5,700 16,986,000
15/03/2017 2,910 -0.04 ▼ -1.36 3,000 3,000 2,880 58,170 169,274,700
14/03/2017 2,950 -0.03 ▼ -1.01 2,980 2,980 2,920 18,570 54,781,500
13/03/2017 2,980 -0.02 ▼ -0.67 2,970 3,000 2,970 15,180 45,236,400
10/03/2017 3,000 -0.01 ▼ -0.33 3,010 3,010 2,970 21,850 65,550,000
09/03/2017 3,010 0.01 ▲ 0.33 3,010 3,010 2,970 1,330 4,003,300
08/03/2017 3,000 0.00 ■■ 0.00 2,980 3,060 2,960 4,630 13,890,000
07/03/2017 3,000 -0.01 ▼ -0.33 2,970 3,060 2,970 53,130 159,390,000
06/03/2017 3,010 0.04 ▲ 1.35 3,080 3,080 2,970 6,610 19,896,100
03/03/2017 2,970 -0.08 ▼ -2.62 3,050 3,050 2,970 10,100 29,997,000
02/03/2017 3,050 0.05 ▲ 1.67 3,070 3,080 2,930 12,270 37,423,500
01/03/2017 3,000 0.06 ▲ 2.04 3,000 3,000 3,000 700 2,100,000
28/02/2017 2,940 -0.06 ▼ -2.00 3,050 3,050 2,940 9,920 29,164,800
27/02/2017 3,000 0.00 ■■ 0.00 3,000 3,080 2,920 12,740 38,220,000
24/02/2017 3,000 0.00 ■■ 0.00 2,950 3,010 2,910 16,430 49,290,000
23/02/2017 3,000 0.00 ■■ 0.00 3,060 3,060 3,000 2,310 6,930,000
22/02/2017 3,000 -0.10 ▼ -3.23 3,010 3,060 2,960 76,030 228,090,000
21/02/2017 3,100 0.07 ▲ 2.31 2,950 3,140 2,950 7,030 21,793,000
20/02/2017 3,030 -0.09 ▼ -2.88 3,100 3,100 3,000 13,970 42,329,100
17/02/2017 3,120 0.04 ▲ 1.30 3,010 3,120 3,000 29,090 90,760,800
16/02/2017 3,080 0.08 ▲ 2.67 3,090 3,150 3,000 70,460 217,016,800
15/02/2017 3,000 -0.12 ▼ -3.85 3,020 3,100 3,000 71,270 213,810,000
14/02/2017 3,120 0.12 ▲ 4.00 3,180 3,180 3,000 38,550 120,276,000
13/02/2017 3,000 -0.12 ▼ -3.85 3,130 3,130 3,000 5,590 16,770,000
10/02/2017 3,120 0.15 ▲ 5.05 2,990 3,170 2,990 44,190 137,872,800
09/02/2017 2,970 0.05 ▲ 1.71 2,920 2,970 2,920 8,130 24,146,100
08/02/2017 2,920 -0.18 ▼ -5.81 3,010 3,010 2,900 29,600 86,432,000
07/02/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 4,070 12,617,000
06/02/2017 3,100 0.09 ▲ 2.99 3,190 3,190 3,100 30 93,000
03/02/2017 3,010 -0.19 ▼ -5.94 3,190 3,190 3,000 2,090 6,290,900
02/02/2017 3,200 0.00 ■■ 0.00 2,990 3,200 2,990 1,790 5,728,000
25/01/2017 3,200 -0.11 ▼ -3.32 3,190 3,200 3,190 210 672,000
24/01/2017 3,310 0.17 ▲ 5.41 3,100 3,310 3,000 7,720 25,553,200
23/01/2017 3,140 0.00 ■■ 0.00 2,970 3,200 2,970 1,070 3,359,800
20/01/2017 3,140 -0.23 ▼ -6.82 3,550 3,550 3,140 148,320 465,724,800
19/01/2017 3,370 -0.13 ▼ -3.71 3,610 3,740 3,370 730 2,460,100
18/01/2017 3,500 0.02 ▲ 0.57 3,360 3,500 3,360 150 525,000
17/01/2017 3,480 -0.07 ▼ -1.97 3,360 3,490 3,360 18,930 65,876,400
16/01/2017 3,550 -0.03 ▼ -0.84 3,640 3,640 3,410 150 532,500
13/01/2017 3,580 0.02 ▲ 0.56 3,660 3,660 3,480 2,130 7,625,400
12/01/2017 3,560 0.06 ▲ 1.71 3,500 3,560 3,500 11,660 41,509,600
11/01/2017 3,500 -0.23 ▼ -6.17 3,640 3,650 3,500 17,210 60,235,000
10/01/2017 3,730 -0.02 ▼ -0.53 3,790 3,790 3,620 3,520 13,129,600
09/01/2017 3,750 0.07 ▲ 1.90 3,700 3,750 3,700 230 862,500
06/01/2017 3,680 -0.02 ▼ -0.54 3,730 3,730 3,680 1,080 3,974,400
05/01/2017 3,700 -0.08 ▼ -2.12 3,700 3,700 3,600 21,590 79,883,000
04/01/2017 3,780 0.18 ▲ 5.00 3,850 3,850 3,530 20,430 77,225,400
03/01/2017 3,600 -0.04 ▼ -1.10 3,500 3,630 3,500 33,950 122,220,000
30/12/2016 3,640 0.00 ■■ 0.00 3,640 3,640 3,640 3,150 11,466,000
29/12/2016 3,640 0.00 ■■ 0.00 3,810 3,810 3,600 110 400,400
28/12/2016 3,640 -0.04 ▼ -1.09 3,550 3,640 3,550 3,370 12,266,800
27/12/2016 3,680 -0.12 ▼ -3.16 3,620 3,690 3,620 24,200 89,056,000
26/12/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
23/12/2016 3,800 0.00 ■■ 0.00 3,750 3,850 3,620 2,840 10,792,000
22/12/2016 3,800 0.05 ▲ 1.33 3,700 3,850 3,550 16,120 61,256,000
21/12/2016 3,750 -0.10 ▼ -2.60 3,890 3,890 3,750 6,030 22,612,500
20/12/2016 3,850 0.00 ■■ 0.00 3,750 3,850 3,750 2,030 7,815,500
19/12/2016 3,850 0.00 ■■ 0.00 3,850 3,900 3,850 23,700 91,245,000
16/12/2016 3,850 -0.05 ▼ -1.28 3,800 3,850 3,800 8,700 33,495,000
15/12/2016 3,900 0.00 ■■ 0.00 3,900 4,160 3,900 22,940 89,466,000
14/12/2016 3,900 -0.09 ▼ -2.26 3,930 3,950 3,750 15,570 60,723,000
13/12/2016 3,990 -0.01 ▼ -0.25 4,200 4,200 3,750 17,160 68,468,400
12/12/2016 4,000 -0.05 ▼ -1.23 4,100 4,100 3,820 26,370 105,480,000
09/12/2016 4,050 0.00 ■■ 0.00 4,050 4,050 4,050 4,680 18,954,000
08/12/2016 4,050 -0.13 ▼ -3.11 4,000 4,100 4,000 6,000 24,300,000
07/12/2016 4,180 0.00 ■■ 0.00 4,180 4,180 4,180 0 0
06/12/2016 4,180 0.12 ▲ 2.96 4,010 4,180 4,010 30 125,400
05/12/2016 4,060 -0.14 ▼ -3.33 4,070 4,070 4,060 7,000 28,420,000
02/12/2016 4,200 -0.04 ▼ -0.94 4,100 4,200 4,100 9,490 39,858,000
01/12/2016 4,240 0.05 ▲ 1.19 4,180 4,400 4,100 10,370 43,968,800
30/11/2016 4,190 0.09 ▲ 2.20 4,190 4,190 4,190 1,280 5,363,200
29/11/2016 4,100 -0.09 ▼ -2.15 4,100 4,200 4,100 2,030 8,323,000
28/11/2016 4,190 0.08 ▲ 1.95 4,100 4,190 4,100 600 2,514,000
25/11/2016 4,110 0.00 ■■ 0.00 4,100 4,230 4,080 12,220 50,224,200
24/11/2016 4,110 0.01 ▲ 0.24 4,250 4,250 4,110 24,460 100,530,600
23/11/2016 4,100 -0.15 ▼ -3.53 4,250 4,250 4,100 14,930 61,213,000
22/11/2016 4,250 0.00 ■■ 0.00 4,280 4,290 4,200 7,370 31,322,500
21/11/2016 4,250 -0.01 ▼ -0.23 4,240 4,250 4,240 40 170,000
18/11/2016 4,260 0.00 ■■ 0.00 4,200 4,260 4,190 31,720 135,127,200
17/11/2016 4,260 0.06 ▲ 1.43 4,200 4,270 4,200 10,770 45,880,200
16/11/2016 4,200 0.00 ■■ 0.00 4,160 4,280 4,150 2,550 10,710,000
15/11/2016 4,200 -0.14 ▼ -3.23 4,210 4,290 4,200 14,690 61,698,000
14/11/2016 4,340 -0.01 ▼ -0.23 4,250 4,350 4,120 8,710 37,801,400
11/11/2016 4,350 0.25 ▲ 6.10 4,000 4,350 4,000 10,970 47,719,500
10/11/2016 4,100 0.10 ▲ 2.50 3,910 4,140 3,910 24,980 102,418,000
09/11/2016 4,000 0.00 ■■ 0.00 4,010 4,010 4,000 12,150 48,600,000
08/11/2016 4,000 -0.29 ▼ -6.76 4,290 4,290 4,000 32,110 128,440,000
07/11/2016 4,290 0.00 ■■ 0.00 4,200 4,290 4,120 29,220 125,353,800
04/11/2016 4,290 0.17 ▲ 4.13 4,100 4,300 4,100 30,530 130,973,700
03/11/2016 4,120 -0.13 ▼ -3.06 4,070 4,120 3,990 16,150 66,538,000
02/11/2016 4,250 -0.01 ▼ -0.23 4,120 4,250 4,060 13,130 55,802,500
01/11/2016 4,260 -0.04 ▼ -0.93 4,160 4,270 4,070 11,250 47,925,000
31/10/2016 4,300 0.00 ■■ 0.00 4,140 4,300 4,140 410 1,763,000
28/10/2016 4,300 0.05 ▲ 1.18 4,170 4,340 4,000 17,790 76,497,000
27/10/2016 4,250 0.02 ▲ 0.47 4,250 4,250 4,160 5,880 24,990,000
26/10/2016 4,230 0.00 ■■ 0.00 4,110 4,250 4,110 15,210 64,338,300
25/10/2016 4,230 -0.01 ▼ -0.24 4,260 4,260 4,120 3,510 14,847,300
24/10/2016 4,240 -0.01 ▼ -0.24 4,230 4,260 4,230 10,580 44,859,200
21/10/2016 4,250 -0.05 ▼ -1.16 4,300 4,300 4,250 39,110 166,217,500
20/10/2016 4,300 -0.05 ▼ -1.15 4,300 4,300 4,250 4,200 18,060,000
19/10/2016 4,350 0.11 ▲ 2.59 4,400 4,400 4,270 28,180 122,583,000
18/10/2016 4,240 -0.12 ▼ -2.75 4,250 4,400 4,240 70,400 298,496,000
17/10/2016 4,360 0.11 ▲ 2.59 4,260 4,360 4,260 2,540 11,074,400
14/10/2016 4,250 -0.14 ▼ -3.19 4,400 4,400 4,250 14,350 60,987,500
13/10/2016 4,390 -0.01 ▼ -0.23 4,300 4,480 4,290 6,310 27,700,900
12/10/2016 4,400 -0.09 ▼ -2.00 4,490 4,490 4,400 3,610 15,884,000
11/10/2016 4,490 0.01 ▲ 0.22 4,490 4,490 4,320 3,900 17,511,000
10/10/2016 4,480 0.26 ▲ 6.16 4,300 4,480 4,240 80,080 358,758,400
07/10/2016 4,220 -0.08 ▼ -1.86 4,380 4,380 4,210 23,070 97,355,400
06/10/2016 4,300 -0.18 ▼ -4.02 4,400 4,500 4,300 38,000 163,400,000
05/10/2016 4,480 0.00 ■■ 0.00 4,400 4,480 4,390 40,660 182,156,800
04/10/2016 4,480 0.07 ▲ 1.59 4,410 4,590 4,360 132,360 592,972,800
03/10/2016 4,410 0.01 ▲ 0.23 4,350 4,480 4,150 22,400 98,784,000
30/09/2016 4,400 0.20 ▲ 4.76 4,250 4,400 4,250 22,780 100,232,000
29/09/2016 4,200 0.00 ■■ 0.00 4,200 4,280 4,100 78,590 330,078,000
28/09/2016 4,200 -0.05 ▼ -1.18 4,220 4,220 4,180 29,450 123,690,000
27/09/2016 4,250 0.02 ▲ 0.47 4,220 4,380 4,220 8,800 37,400,000
26/09/2016 4,230 0.00 ■■ 0.00 4,230 4,400 4,220 25,100 106,173,000
23/09/2016 4,230 -0.13 ▼ -2.98 4,300 4,400 4,230 34,710 146,823,300
22/09/2016 4,360 -0.04 ▼ -0.91 4,400 4,400 4,360 22,300 97,228,000
21/09/2016 4,400 0.00 ■■ 0.00 4,400 4,460 4,380 19,330 85,052,000
20/09/2016 4,400 0.00 ■■ 0.00 4,450 4,450 4,400 3,060 13,464,000
19/09/2016 4,400 -0.01 ▼ -0.23 4,400 4,450 4,350 35,770 157,388,000
16/09/2016 4,410 -0.19 ▼ -4.13 4,400 4,600 4,400 35,000 154,350,000
15/09/2016 4,600 -0.20 ▼ -4.17 4,750 4,800 4,500 35,100 161,460,000
14/09/2016 4,800 -0.10 ▼ -2.04 4,800 4,900 4,800 19,180 92,064,000
13/09/2016 4,900 0.00 ■■ 0.00 4,800 4,970 4,800 25,570 125,293,000
12/09/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 28,710 140,679,000
09/09/2016 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 20,970 102,753,000
08/09/2016 5,000 0.10 ▲ 2.04 4,900 5,100 4,900 25,400 127,000,000
07/09/2016 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 47,080 230,692,000
06/09/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 9,400 45,120,000
05/09/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 5,610 26,928,000
01/09/2016 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 11,980 57,504,000
31/08/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 18,860 92,414,000
30/08/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 6,500 31,850,000
29/08/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 16,220 79,478,000
26/08/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 31,880 156,212,000
25/08/2016 4,900 -0.10 ▼ -2.00 4,800 4,900 4,800 14,990 73,451,000
24/08/2016 5,000 0.10 ▲ 2.04 5,000 5,000 4,900 30 150,000
23/08/2016 4,900 0.00 ■■ 0.00 4,800 5,000 4,800 19,400 95,060,000
22/08/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 19,060 93,394,000
19/08/2016 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 6,170 30,233,000
18/08/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 23,140 113,386,000
17/08/2016 4,900 0.10 ▲ 2.08 4,900 4,900 4,800 10,530 51,597,000
16/08/2016 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 29,910 143,568,000
15/08/2016 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 170 833,000
12/08/2016 4,800 0.00 ■■ 0.00 5,000 5,100 4,800 27,140 130,272,000
11/08/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 19,980 95,904,000
10/08/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 56,470 271,056,000
09/08/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 12,280 58,944,000
08/08/2016 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 7,610 36,528,000
05/08/2016 4,700 -0.20 ▼ -4.08 4,700 4,900 4,600 173,950 817,565,000
04/08/2016 4,900 -0.10 ▼ -2.00 5,100 5,100 4,800 90,210 442,029,000
03/08/2016 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 38,170 190,850,000
02/08/2016 5,100 -0.10 ▼ -1.92 5,100 5,200 5,000 28,550 145,605,000
01/08/2016 5,200 0.10 ▲ 1.96 5,200 5,200 5,100 11,130 57,876,000
29/07/2016 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 30,490 155,499,000
28/07/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 5,200 27,040,000
27/07/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 10,600 55,120,000
26/07/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 5,890 30,628,000
25/07/2016 5,200 0.10 ▲ 1.96 5,200 5,200 5,100 12,230 63,596,000
22/07/2016 5,100 -0.20 ▼ -3.77 5,200 5,300 5,100 28,280 144,228,000
21/07/2016 5,300 -0.10 ▼ -1.85 5,200 5,300 5,200 13,970 74,041,000
20/07/2016 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 15,550 83,970,000
19/07/2016 5,400 -0.10 ▼ -1.82 5,500 5,500 5,300 19,500 105,300,000
18/07/2016 5,500 0.10 ▲ 1.85 5,300 5,500 5,300 21,050 115,775,000
15/07/2016 5,400 0.10 ▲ 1.89 5,400 5,400 5,300 26,120 141,048,000
14/07/2016 5,300 -0.10 ▼ -1.85 5,500 5,500 5,300 23,600 125,080,000
13/07/2016 5,400 -0.10 ▼ -1.82 5,500 5,600 5,300 85,470 461,538,000
12/07/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 37,210 204,655,000
11/07/2016 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 41,850 230,175,000
08/07/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 17,570 96,635,000
07/07/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 51,130 281,215,000
06/07/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 12,820 70,510,000
05/07/2016 5,500 -0.10 ▼ -1.79 5,600 5,700 5,400 74,730 411,015,000
04/07/2016 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 69,000 386,400,000
01/07/2016 5,500 -0.10 ▼ -1.79 5,500 5,600 5,400 30,070 165,385,000
30/06/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 22,470 125,832,000
29/06/2016 5,600 0.30 ▲ 5.66 5,400 5,600 5,400 49,460 276,976,000
28/06/2016 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 24,360 129,108,000
27/06/2016 5,500 -0.10 ▼ -1.79 5,400 5,500 5,300 86,400 475,200,000
24/06/2016 5,600 0.00 ■■ 0.00 5,700 5,700 5,300 162,910 912,296,000
23/06/2016 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 42,850 239,960,000
22/06/2016 5,700 -0.10 ▼ -1.72 5,700 5,800 5,600 76,310 434,967,000
21/06/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 11,510 66,758,000
20/06/2016 5,800 0.00 ■■ 0.00 5,800 5,900 5,600 11,040 64,032,000
17/06/2016 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 36,200 209,960,000
16/06/2016 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 10,120 58,696,000
15/06/2016 5,800 -0.10 ▼ -1.69 5,900 5,900 5,700 45,660 264,828,000
14/06/2016 5,900 0.20 ▲ 3.51 5,800 5,900 5,700 66,400 391,760,000
13/06/2016 5,700 -0.20 ▼ -3.39 5,900 6,000 5,700 65,700 374,490,000
10/06/2016 5,900 -0.10 ▼ -1.67 6,000 6,000 5,800 43,180 254,762,000
09/06/2016 6,000 0.20 ▲ 3.45 5,800 6,000 5,700 49,830 298,980,000
08/06/2016 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 62,020 359,716,000
07/06/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 86,430 501,294,000
06/06/2016 5,800 -0.10 ▼ -1.69 5,900 5,900 5,700 43,630 253,054,000
03/06/2016 5,900 0.10 ▲ 1.72 5,800 6,000 5,800 82,740 488,166,000
02/06/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 108,240 627,792,000
01/06/2016 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 75,460 437,668,000
31/05/2016 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 127,500 739,500,000
30/05/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 40,120 232,696,000
27/05/2016 5,800 0.10 ▲ 1.75 5,700 5,900 5,700 12,100 70,180,000
26/05/2016 5,700 -0.20 ▼ -3.39 5,800 5,900 5,700 82,240 468,768,000
25/05/2016 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 136,520 805,468,000
24/05/2016 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 1,540 9,086,000
23/05/2016 5,900 -0.10 ▼ -1.67 5,700 6,000 5,600 658,570 3,885,563,000
20/05/2016 6,000 0.10 ▲ 1.69 5,800 6,000 5,800 229,610 1,377,660,000
19/05/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 43,900 259,010,000
18/05/2016 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 192,220 1,134,098,000
17/05/2016 5,900 -0.10 ▼ -1.67 6,000 6,000 5,800 164,980 973,382,000
16/05/2016 6,000 0.00 ■■ 0.00 6,100 6,100 5,800 89,960 539,760,000
13/05/2016 6,000 0.00 ■■ 0.00 5,900 6,100 5,900 231,660 1,389,960,000
12/05/2016 6,000 0.10 ▲ 1.69 5,800 6,000 5,800 187,840 1,127,040,000
11/05/2016 5,900 0.20 ▲ 3.51 5,700 5,900 5,600 83,600 493,240,000
10/05/2016 5,700 0.20 ▲ 3.64 5,500 5,800 5,400 287,890 1,640,973,000
09/05/2016 5,500 -0.20 ▼ -3.51 5,800 5,800 5,500 79,270 435,985,000
06/05/2016 5,700 0.10 ▲ 1.79 5,600 5,900 5,600 190,690 1,086,933,000
05/05/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 344,820 1,930,992,000
04/05/2016 5,600 0.20 ▲ 3.70 5,400 5,600 5,300 289,980 1,623,888,000
29/04/2016 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 118,740 641,196,000
28/04/2016 5,400 0.00 ■■ 0.00 5,500 5,600 5,400 196,370 1,060,398,000
27/04/2016 5,400 0.10 ▲ 1.89 5,400 5,500 5,300 133,610 721,494,000
26/04/2016 5,300 0.00 ■■ 0.00 5,300 5,500 5,300 108,520 575,156,000
25/04/2016 5,300 0.00 ■■ 0.00 5,200 5,400 5,200 176,940 937,782,000
22/04/2016 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 49,350 261,555,000
21/04/2016 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 72,120 382,236,000
20/04/2016 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 33,590 178,027,000
19/04/2016 5,300 -0.10 ▼ -1.85 5,400 5,400 5,200 50,280 266,484,000
15/04/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 32,120 173,448,000
14/04/2016 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 36,710 198,234,000
13/04/2016 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 20,000 104,000,000
12/04/2016 5,200 -0.10 ▼ -1.89 5,400 5,400 5,200 24,820 129,064,000
11/04/2016 5,300 0.00 ■■ 0.00 5,300 5,500 5,300 51,040 270,512,000
08/04/2016 5,300 -0.10 ▼ -1.85 5,300 5,400 5,200 59,060 313,018,000
07/04/2016 5,400 0.20 ▲ 3.85 5,300 5,400 5,300 13,140 70,956,000
06/04/2016 5,200 0.10 ▲ 1.96 5,100 5,300 5,100 109,490 569,348,000
05/04/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 7,130 36,363,000
04/04/2016 5,100 -0.10 ▼ -1.92 5,000 5,300 5,000 34,560 176,256,000
01/04/2016 5,200 -0.30 ▼ -5.45 5,400 5,400 5,200 111,420 579,384,000
31/03/2016 5,500 -0.10 ▼ -1.79 5,500 5,600 5,500 13,320 73,260,000
30/03/2016 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 17,160 96,096,000
29/03/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 46,240 258,944,000
28/03/2016 5,600 -0.10 ▼ -1.75 5,500 5,700 5,500 81,410 455,896,000
25/03/2016 5,700 0.00 ■■ 0.00 5,800 5,800 5,500 188,810 1,076,217,000
24/03/2016 5,700 -0.10 ▼ -1.72 5,700 5,900 5,600 179,280 1,021,896,000
23/03/2016 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 59,080 342,664,000
22/03/2016 5,800 -0.20 ▼ -3.33 6,000 6,000 5,700 132,050 765,890,000
21/03/2016 6,000 0.00 ■■ 0.00 6,100 6,300 6,000 213,970 1,283,820,000
18/03/2016 6,000 0.30 ▲ 5.26 5,900 6,000 5,800 317,250 1,903,500,000
17/03/2016 5,700 0.30 ▲ 5.56 5,500 5,700 5,500 482,220 2,748,654,000
16/03/2016 5,400 0.10 ▲ 1.89 5,400 5,500 5,300 24,160 130,464,000
15/03/2016 5,300 -0.30 ▼ -5.36 5,500 5,600 5,300 158,870 842,011,000
14/03/2016 5,600 0.30 ▲ 5.66 5,400 5,600 5,400 79,780 446,768,000
11/03/2016 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 60,250 319,325,000
10/03/2016 5,400 0.00 ■■ 0.00 5,500 5,500 5,400 26,480 142,992,000
09/03/2016 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 27,250 147,150,000
08/03/2016 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 132,290 714,366,000
07/03/2016 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 57,900 324,240,000
04/03/2016 5,600 0.30 ▲ 5.66 5,400 5,600 5,400 193,500 1,083,600,000
03/03/2016 5,300 -0.10 ▼ -1.85 5,600 5,600 5,300 90,400 479,120,000
02/03/2016 5,400 0.30 ▲ 5.88 5,200 5,400 5,200 127,800 690,120,000
01/03/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 174,150 888,165,000
29/02/2016 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 35,560 181,356,000
26/02/2016 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 2,530 12,903,000
25/02/2016 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 13,340 68,034,000
24/02/2016 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 47,690 238,450,000
23/02/2016 5,000 0.10 ▲ 2.04 5,000 5,100 5,000 45,010 225,050,000
22/02/2016 4,900 -0.10 ▼ -2.00 4,900 5,000 4,900 33,990 166,551,000
19/02/2016 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 24,460 122,300,000
18/02/2016 5,000 0.10 ▲ 2.04 5,000 5,000 4,900 34,560 172,800,000
17/02/2016 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 13,550 66,395,000
16/02/2016 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 200 1,020,000
15/02/2016 5,000 -0.10 ▼ -1.96 5,000 5,000 4,900 300 1,500,000
05/02/2016 5,100 0.20 ▲ 4.08 5,000 5,100 4,900 26,290 134,079,000
04/02/2016 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 6,380 31,262,000
03/02/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 7,020 34,398,000
02/02/2016 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 6,710 32,879,000
01/02/2016 5,100 0.10 ▲ 2.00 5,100 5,100 4,900 14,250 72,675,000
29/01/2016 5,000 -0.10 ▼ -1.96 5,000 5,100 4,900 20,990 104,950,000
28/01/2016 5,100 -0.10 ▼ -1.92 5,100 5,100 4,900 50,250 256,275,000
27/01/2016 5,200 0.10 ▲ 1.96 5,000 5,200 5,000 25,140 130,728,000
26/01/2016 5,100 -0.10 ▼ -1.92 5,100 5,100 4,900 24,270 123,777,000
25/01/2016 5,200 0.30 ▲ 6.12 5,000 5,200 5,000 28,130 146,276,000
22/01/2016 4,900 0.10 ▲ 2.08 4,900 4,900 4,600 30,800 150,920,000
21/01/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 7,420 35,616,000
20/01/2016 4,800 -0.30 ▼ -5.88 4,900 4,900 4,800 15,930 76,464,000
19/01/2016 5,100 0.20 ▲ 4.08 4,900 5,100 4,800 4,880 24,888,000
18/01/2016 4,900 -0.20 ▼ -3.92 4,900 5,000 4,800 134,820 660,618,000
15/01/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 5,910 30,141,000
14/01/2016 5,100 -0.10 ▼ -1.92 5,000 5,100 5,000 34,780 177,378,000
13/01/2016 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 12,140 63,128,000
12/01/2016 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 63,000 315,000,000
11/01/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 12,240 63,648,000
08/01/2016 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 28,100 146,120,000
07/01/2016 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 25,520 137,808,000
06/01/2016 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 30,410 170,296,000
05/01/2016 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 35,030 199,671,000
04/01/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 11,630 65,128,000
31/12/2015 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 36,610 205,016,000
30/12/2015 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 39,690 222,264,000
29/12/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 20,160 112,896,000
28/12/2015 5,600 -0.10 ▼ -1.75 5,600 5,600 5,500 36,160 202,496,000
25/12/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 18,490 105,393,000
24/12/2015 5,700 -0.10 ▼ -1.72 5,800 5,800 5,700 15,330 87,381,000
23/12/2015 5,800 0.30 ▲ 5.45 5,600 5,800 5,600 186,900 1,084,020,000
22/12/2015 5,500 -0.30 ▼ -5.17 5,800 5,800 5,500 172,190 947,045,000
21/12/2015 5,800 0.10 ▲ 1.75 5,600 5,800 5,600 86,300 500,540,000
18/12/2015 5,700 0.10 ▲ 1.79 5,600 5,800 5,600 73,720 420,204,000
17/12/2015 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 11,110 62,216,000
16/12/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 63,980 364,686,000
15/12/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 37,810 215,517,000
14/12/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 46,610 265,677,000
11/12/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 85,980 490,086,000
10/12/2015 5,700 0.10 ▲ 1.79 5,500 5,700 5,500 52,240 297,768,000
09/12/2015 5,600 -0.10 ▼ -1.75 5,600 5,600 5,500 12,360 69,216,000
08/12/2015 5,700 0.20 ▲ 3.64 5,500 5,700 5,400 41,330 235,581,000
07/12/2015 5,500 -0.30 ▼ -5.17 5,500 5,700 5,500 14,450 79,475,000
04/12/2015 5,800 0.10 ▲ 1.75 5,600 5,800 5,500 20,640 119,712,000
03/12/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 25,150 143,355,000
02/12/2015 5,700 0.20 ▲ 3.64 5,600 5,700 5,600 39,670 226,119,000
01/12/2015 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 39,510 217,305,000
30/11/2015 5,700 -0.30 ▼ -5.00 5,800 5,900 5,600 155,330 885,381,000
27/11/2015 6,000 -0.20 ▼ -3.23 6,100 6,100 6,000 13,050 78,300,000
26/11/2015 6,200 0.10 ▲ 1.64 6,100 6,200 6,000 128,550 797,010,000
25/11/2015 6,100 0.30 ▲ 5.17 5,700 6,100 5,600 101,640 620,004,000
24/11/2015 5,800 0.10 ▲ 1.75 5,700 5,800 5,600 29,360 170,288,000
23/11/2015 5,700 -0.10 ▼ -1.72 5,700 5,800 5,700 20,120 114,684,000
20/11/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 19,800 114,840,000
19/11/2015 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 11,830 68,614,000
18/11/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 3,100 17,670,000
17/11/2015 5,700 0.10 ▲ 1.79 5,600 5,700 5,500 50,510 287,907,000
16/11/2015 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 29,330 164,248,000
13/11/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 46,950 267,615,000
12/11/2015 5,700 -0.20 ▼ -3.39 5,800 5,800 5,600 28,030 159,771,000
11/11/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 20,270 119,593,000
10/11/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 5,140 30,326,000
09/11/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 47,840 282,256,000
06/11/2015 5,900 -0.10 ▼ -1.67 5,900 5,900 5,800 64,710 381,789,000
05/11/2015 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 13,680 82,080,000
04/11/2015 6,000 0.20 ▲ 3.45 5,900 6,000 5,900 24,880 149,280,000
03/11/2015 5,800 0.10 ▲ 1.75 5,800 5,900 5,700 11,880 68,904,000
02/11/2015 5,700 0.00 ■■ 0.00 5,800 5,900 5,700 41,050 233,985,000
30/10/2015 5,700 -0.40 ▼ -6.56 5,900 6,000 5,700 103,890 592,173,000
29/10/2015 6,100 0.00 ■■ 0.00 6,000 6,100 5,900 94,490 576,389,000
28/10/2015 6,100 0.00 ■■ 0.00 6,000 6,100 5,900 22,370 136,457,000
27/10/2015 6,100 -0.10 ▼ -1.61 6,200 6,200 6,000 48,740 297,314,000
26/10/2015 6,200 -0.10 ▼ -1.59 6,300 6,300 6,100 98,920 613,304,000
23/10/2015 6,300 -0.20 ▼ -3.08 6,500 6,600 6,300 49,500 311,850,000
22/10/2015 6,500 -1.10 ▼ -14.47 6,600 6,700 6,400 72,990 474,435,000
21/10/2015 7,600 0.00 ■■ 0.00 7,700 7,700 7,500 265,860 2,020,536,000
20/10/2015 7,600 -0.30 ▼ -3.80 7,900 7,900 7,600 188,340 1,431,384,000
19/10/2015 7,900 0.20 ▲ 2.60 7,800 7,900 7,600 242,410 1,915,039,000
16/10/2015 7,700 -0.10 ▼ -1.28 7,900 8,000 7,700 194,890 1,500,653,000
15/10/2015 7,800 0.40 ▲ 5.41 7,700 7,900 7,700 693,640 5,410,392,000
14/10/2015 7,400 0.40 ▲ 5.71 7,400 7,400 7,300 334,680 2,476,632,000
13/10/2015 7,000 0.00 ■■ 0.00 7,100 7,100 6,900 330 2,310,000
12/10/2015 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 84,810 593,670,000
09/10/2015 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 65,020 455,140,000
08/10/2015 7,000 0.10 ▲ 1.45 7,000 7,000 7,000 11,580 81,060,000
07/10/2015 6,900 -0.10 ▼ -1.43 7,100 7,100 6,900 47,390 326,991,000
06/10/2015 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 37,530 262,710,000
05/10/2015 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 46,730 327,110,000
02/10/2015 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 66,650 466,550,000
01/10/2015 6,900 0.10 ▲ 1.47 6,800 7,100 6,600 115,180 794,742,000
30/09/2015 6,800 0.10 ▲ 1.49 6,700 6,800 6,500 37,760 256,768,000
29/09/2015 6,700 -0.10 ▼ -1.47 6,700 6,700 6,500 77,750 520,925,000
28/09/2015 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 32,240 219,232,000
25/09/2015 6,800 0.40 ▲ 6.25 6,400 6,800 6,400 300,160 2,041,088,000
24/09/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 65,400 418,560,000
23/09/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 39,620 253,568,000
22/09/2015 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 58,200 372,480,000
21/09/2015 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 6,400 41,600,000
18/09/2015 6,500 -0.10 ▼ -1.52 6,600 6,700 6,500 26,520 172,380,000
17/09/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 1,780 11,748,000
16/09/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 52,600 347,160,000
15/09/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 9,580 63,228,000
14/09/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 12,990 85,734,000
11/09/2015 6,600 -0.20 ▼ -2.94 6,800 6,800 6,600 35,210 232,386,000
10/09/2015 6,800 -0.10 ▼ -1.45 6,800 6,800 6,700 117,090 796,212,000
09/09/2015 6,900 0.20 ▲ 2.99 6,900 6,900 6,800 240,420 1,658,898,000
08/09/2015 6,700 0.10 ▲ 1.52 6,600 6,800 6,600 49,460 331,382,000
07/09/2015 6,600 -0.10 ▼ -1.49 6,400 6,700 6,400 8,020 52,932,000
04/09/2015 6,700 -0.30 ▼ -4.29 6,900 6,900 6,600 140,820 943,494,000
03/09/2015 7,000 -0.10 ▼ -1.41 6,800 7,000 6,700 61,230 428,610,000
01/09/2015 7,100 0.30 ▲ 4.41 6,800 7,100 6,700 31,160 221,236,000
31/08/2015 6,800 -0.10 ▼ -1.45 7,000 7,000 6,700 31,130 211,684,000
28/08/2015 6,900 0.10 ▲ 1.47 6,900 6,900 6,600 16,350 112,815,000
27/08/2015 6,800 -0.10 ▼ -1.45 6,900 6,900 6,700 10,200 69,360,000
26/08/2015 6,900 0.40 ▲ 6.15 6,400 6,900 6,300 62,760 433,044,000
25/08/2015 6,500 -0.20 ▼ -2.99 6,400 6,600 6,300 127,950 831,675,000
24/08/2015 6,700 -0.40 ▼ -5.63 6,900 7,000 6,700 70,450 472,015,000
21/08/2015 7,100 -0.40 ▼ -5.33 7,300 7,300 7,000 226,480 1,608,008,000
20/08/2015 7,500 -0.10 ▼ -1.32 7,500 7,700 7,400 35,960 269,700,000
19/08/2015 7,600 -0.30 ▼ -3.80 7,800 7,900 7,600 66,340 504,184,000
18/08/2015 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 36,740 290,246,000
17/08/2015 7,900 -0.10 ▼ -1.25 7,900 8,000 7,900 6,930 54,747,000
14/08/2015 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 6,380 51,040,000
13/08/2015 8,000 -0.10 ▼ -1.23 8,000 8,100 7,900 19,420 155,360,000
12/08/2015 8,100 0.10 ▲ 1.25 8,000 8,100 8,000 114,420 926,802,000
11/08/2015 8,000 -0.10 ▼ -1.23 8,200 8,200 8,000 6,300 50,400,000
10/08/2015 8,100 0.10 ▲ 1.25 8,100 8,200 8,000 17,420 141,102,000
07/08/2015 8,000 -0.10 ▼ -1.23 8,000 8,200 8,000 74,290 594,320,000
06/08/2015 8,100 -0.20 ▼ -2.41 8,300 8,300 8,100 153,620 1,244,322,000
05/08/2015 8,300 0.20 ▲ 2.47 8,200 8,400 8,200 157,130 1,304,179,000
04/08/2015 8,100 -0.10 ▼ -1.22 8,100 8,200 8,000 81,830 662,823,000
03/08/2015 8,200 0.10 ▲ 1.23 8,100 8,200 7,900 176,120 1,444,184,000
31/07/2015 8,100 -0.10 ▼ -1.22 8,200 8,200 8,000 11,810 95,661,000
30/07/2015 8,200 -0.10 ▼ -1.20 8,300 8,300 8,100 99,030 812,046,000
29/07/2015 8,300 0.40 ▲ 5.06 7,900 8,400 7,900 369,390 3,065,937,000
28/07/2015 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 141,980 1,121,642,000
27/07/2015 7,900 0.00 ■■ 0.00 8,000 8,000 7,800 55,430 437,897,000
24/07/2015 7,900 -0.10 ▼ -1.25 8,000 8,000 7,800 53,420 422,018,000
23/07/2015 8,000 -0.10 ▼ -1.23 8,100 8,100 7,900 60,920 487,360,000
22/07/2015 8,100 0.10 ▲ 1.25 8,000 8,100 7,900 49,450 400,545,000
21/07/2015 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 133,720 1,069,760,000
20/07/2015 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 437,240 3,497,920,000
17/07/2015 8,000 0.10 ▲ 1.27 7,900 8,000 7,800 82,350 658,800,000
16/07/2015 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 128,750 1,017,125,000
15/07/2015 7,900 -0.10 ▼ -1.25 8,000 8,100 7,900 58,610 463,019,000
14/07/2015 8,000 -0.10 ▼ -1.23 8,100 8,200 7,900 260,060 2,080,480,000
13/07/2015 8,100 -0.10 ▼ -1.22 8,200 8,300 8,000 277,750 2,249,775,000
10/07/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 106,970 877,154,000
09/07/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 122,910 1,007,862,000
08/07/2015 8,200 -0.20 ▼ -2.38 8,300 8,400 8,200 103,520 848,864,000
07/07/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 141,020 1,184,568,000
06/07/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 285,290 2,396,436,000
03/07/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 94,900 797,160,000
02/07/2015 8,400 0.20 ▲ 2.44 8,200 8,400 8,200 103,960 873,264,000
01/07/2015 8,200 0.10 ▲ 1.23 8,100 8,200 8,000 95,620 784,084,000
30/06/2015 8,100 -0.30 ▼ -3.57 8,200 8,300 8,100 101,180 819,558,000
29/06/2015 8,400 0.30 ▲ 3.70 8,100 8,400 8,100 172,460 1,448,664,000
26/06/2015 8,100 -0.10 ▼ -1.22 8,300 8,300 8,100 106,570 863,217,000
25/06/2015 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 119,810 982,442,000
24/06/2015 8,300 0.10 ▲ 1.22 8,200 8,300 8,100 68,430 567,969,000
23/06/2015 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 135,360 1,109,952,000
22/06/2015 8,300 -0.10 ▼ -1.19 8,400 8,400 8,300 80,250 666,075,000
19/06/2015 8,400 0.00 ■■ 0.00 8,500 8,500 8,300 143,840 1,208,256,000
18/06/2015 8,400 0.10 ▲ 1.20 8,300 8,500 8,300 169,500 1,423,800,000
17/06/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 200,230 1,661,909,000
16/06/2015 8,300 -0.20 ▼ -2.35 8,400 8,400 8,300 167,320 1,388,756,000
15/06/2015 8,500 0.00 ■■ 0.00 8,600 8,600 8,300 88,340 750,890,000
12/06/2015 8,500 -0.30 ▼ -3.41 8,800 8,900 8,400 303,250 2,577,625,000
11/06/2015 8,800 0.20 ▲ 2.33 8,700 9,000 8,700 626,800 5,515,840,000
10/06/2015 8,600 0.10 ▲ 1.18 8,600 8,600 8,400 172,070 1,479,802,000
09/06/2015 8,500 -0.10 ▼ -1.16 8,600 8,800 8,400 312,770 2,658,545,000
08/06/2015 8,600 0.30 ▲ 3.61 8,200 8,800 8,200 635,340 5,463,924,000
05/06/2015 8,300 0.10 ▲ 1.22 8,200 8,300 8,000 172,470 1,431,501,000
04/06/2015 8,200 0.00 ■■ 0.00 8,300 8,300 8,200 61,650 505,530,000
03/06/2015 8,200 0.20 ▲ 2.50 8,200 8,200 8,100 83,560 685,192,000
02/06/2015 8,000 -0.40 ▼ -4.76 8,400 8,400 8,000 47,110 376,880,000
01/06/2015 8,400 -0.10 ▼ -1.18 8,200 8,500 8,200 32,040 269,136,000
29/05/2015 8,500 -0.10 ▼ -1.16 8,600 8,600 8,200 102,890 874,565,000
28/05/2015 8,600 0.40 ▲ 4.88 8,000 8,600 8,000 166,510 1,431,986,000
27/05/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,000 6,270 51,414,000
26/05/2015 8,200 0.10 ▲ 1.23 8,100 8,500 8,000 48,880 400,816,000
25/05/2015 8,100 -0.10 ▼ -1.22 8,200 8,200 7,900 73,940 598,914,000
22/05/2015 8,200 0.20 ▲ 2.50 8,200 8,200 8,000 56,700 464,940,000
21/05/2015 8,000 -0.10 ▼ -1.23 8,100 8,200 8,000 61,880 495,040,000
20/05/2015 8,100 0.30 ▲ 3.85 7,800 8,100 7,800 49,160 398,196,000
19/05/2015 7,800 0.00 ■■ 0.00 8,100 8,100 7,800 14,610 113,958,000
18/05/2015 7,800 -0.20 ▼ -2.50 7,900 8,000 7,700 127,730 996,294,000
15/05/2015 8,000 -0.20 ▼ -2.44 8,000 8,200 8,000 46,150 369,200,000
14/05/2015 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 59,730 489,786,000
13/05/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 34,810 285,442,000
12/05/2015 8,200 -0.20 ▼ -2.38 8,200 8,300 8,100 16,220 133,004,000
11/05/2015 8,400 0.00 ■■ 0.00 8,300 8,500 8,200 112,310 943,404,000
08/05/2015 8,400 0.30 ▲ 3.70 8,000 8,400 8,000 72,710 610,764,000
07/05/2015 8,100 0.10 ▲ 1.25 8,100 8,100 7,900 19,040 154,224,000
06/05/2015 8,000 -0.10 ▼ -1.23 8,100 8,200 7,900 71,800 574,400,000
05/05/2015 8,100 0.10 ▲ 1.25 7,900 8,200 7,600 198,620 1,608,822,000
04/05/2015 8,000 -0.60 ▼ -6.98 8,500 8,500 8,000 275,610 2,204,880,000
27/04/2015 8,600 -0.10 ▼ -1.15 8,800 8,800 8,400 36,640 315,104,000
24/04/2015 8,700 0.10 ▲ 1.16 8,600 8,700 8,500 57,430 499,641,000
23/04/2015 8,600 0.00 ■■ 0.00 8,700 8,700 8,500 91,160 783,976,000
22/04/2015 8,600 0.00 ■■ 0.00 8,500 8,700 8,500 8,180 70,348,000
21/04/2015 8,600 0.00 ■■ 0.00 8,600 8,800 8,600 48,380 416,068,000
20/04/2015 8,600 -0.30 ▼ -3.37 8,800 8,800 8,500 109,360 940,496,000
17/04/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 55,800 496,620,000
16/04/2015 8,900 0.00 ■■ 0.00 9,000 9,100 8,800 142,530 1,268,517,000
15/04/2015 8,900 0.40 ▲ 4.71 8,600 8,900 8,600 324,500 2,888,050,000
14/04/2015 8,500 -0.10 ▼ -1.16 8,500 8,600 8,500 146,100 1,241,850,000
13/04/2015 8,600 0.00 ■■ 0.00 8,600 8,900 8,500 83,030 714,058,000
10/04/2015 8,600 0.30 ▲ 3.61 8,400 8,600 8,400 125,050 1,075,430,000
09/04/2015 8,300 -0.10 ▼ -1.19 8,200 8,500 8,200 50,100 415,830,000
08/04/2015 8,400 -0.10 ▼ -1.18 8,500 8,500 8,300 19,590 164,556,000
07/04/2015 8,500 0.10 ▲ 1.19 8,400 8,600 8,400 172,570 1,466,845,000
06/04/2015 8,400 -0.10 ▼ -1.18 8,500 8,500 8,400 66,900 561,960,000
03/04/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 78,710 669,035,000
02/04/2015 8,500 0.30 ▲ 3.66 8,000 8,500 8,000 57,450 488,325,000
01/04/2015 8,200 -0.40 ▼ -4.65 8,400 8,500 8,200 204,590 1,677,638,000
31/03/2015 8,600 0.20 ▲ 2.38 8,400 8,600 8,200 49,780 428,108,000
30/03/2015 8,400 -0.10 ▼ -1.18 8,500 8,600 8,400 159,290 1,338,036,000
27/03/2015 8,500 0.00 ■■ 0.00 8,500 8,800 8,500 38,770 329,545,000
26/03/2015 8,500 -0.10 ▼ -1.16 8,600 8,800 8,500 57,410 487,985,000
25/03/2015 8,600 -0.20 ▼ -2.27 8,700 8,900 8,600 101,670 874,362,000
24/03/2015 8,800 0.30 ▲ 3.53 8,600 8,800 8,400 136,870 1,204,456,000
23/03/2015 8,500 -0.30 ▼ -3.41 8,800 8,800 8,500 266,870 2,268,395,000
20/03/2015 8,800 0.00 ■■ 0.00 8,600 8,800 8,600 45,440 399,872,000
19/03/2015 8,800 -0.10 ▼ -1.12 9,000 9,000 8,800 123,920 1,090,496,000
18/03/2015 8,900 0.00 ■■ 0.00 8,700 8,900 8,700 133,860 1,191,354,000
17/03/2015 8,900 0.00 ■■ 0.00 9,000 9,000 8,800 93,390 831,171,000
16/03/2015 8,900 0.00 ■■ 0.00 9,000 9,100 8,900 200,090 1,780,801,000
13/03/2015 8,900 0.00 ■■ 0.00 9,000 9,100 8,900 514,800 4,581,720,000
12/03/2015 8,900 -0.30 ▼ -3.26 9,200 9,300 8,900 385,960 3,435,044,000
11/03/2015 9,200 0.30 ▲ 3.37 8,900 9,300 8,900 430,490 3,960,508,000
10/03/2015 8,900 0.10 ▲ 1.14 8,800 8,900 8,700 151,400 1,347,460,000
09/03/2015 8,800 -0.20 ▼ -2.22 8,800 8,900 8,700 248,620 2,187,856,000
06/03/2015 9,000 0.30 ▲ 3.45 9,000 9,200 8,800 325,640 2,930,760,000
05/03/2015 8,700 0.50 ▲ 6.10 8,400 8,700 8,300 637,170 5,543,379,000
04/03/2015 8,200 0.10 ▲ 1.23 8,100 8,300 8,100 205,350 1,683,870,000
03/03/2015 8,100 0.10 ▲ 1.25 8,000 8,100 7,900 123,460 1,000,026,000
02/03/2015 8,000 0.20 ▲ 2.56 7,800 8,000 7,800 67,720 541,760,000
27/02/2015 7,800 -0.20 ▼ -2.50 7,900 8,000 7,800 54,950 428,610,000
26/02/2015 8,000 0.30 ▲ 3.90 7,700 8,000 7,700 91,720 733,760,000
25/02/2015 7,700 -0.30 ▼ -3.75 8,000 8,100 7,700 163,330 1,257,641,000
24/02/2015 8,000 0.20 ▲ 2.56 7,800 8,000 7,800 17,680 141,440,000
13/02/2015 7,800 -0.10 ▼ -1.27 7,900 8,000 7,700 29,930 233,454,000
12/02/2015 7,900 0.30 ▲ 3.95 7,700 8,100 7,700 84,430 666,997,000
11/02/2015 7,600 0.00 ■■ 0.00 7,700 7,800 7,500 75,760 575,776,000
10/02/2015 7,600 -0.10 ▼ -1.30 7,700 7,800 7,600 91,970 698,972,000
09/02/2015 7,700 -0.10 ▼ -1.28 7,800 7,800 7,700 24,000 184,800,000
06/02/2015 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 62,380 486,564,000
05/02/2015 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 25,130 196,014,000
04/02/2015 8,000 0.20 ▲ 2.56 7,800 8,000 7,700 54,120 432,960,000
03/02/2015 7,800 -0.20 ▼ -2.50 8,000 8,100 7,800 88,440 689,832,000
02/02/2015 8,000 0.00 ■■ 0.00 8,200 8,200 7,900 34,970 279,760,000
30/01/2015 8,000 -0.30 ▼ -3.61 8,000 8,100 8,000 65,740 525,920,000
29/01/2015 8,300 0.00 ■■ 0.00 8,200 8,300 8,100 47,540 394,582,000
28/01/2015 8,300 0.30 ▲ 3.75 8,100 8,400 8,000 192,010 1,593,683,000
27/01/2015 8,000 -0.40 ▼ -4.76 8,200 8,400 8,000 152,980 1,223,840,000
26/01/2015 8,400 0.10 ▲ 1.20 8,300 8,500 8,200 57,430 482,412,000
23/01/2015 8,300 -0.10 ▼ -1.19 8,400 8,600 8,300 185,940 1,543,302,000
22/01/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 141,090 1,185,156,000
21/01/2015 8,400 0.10 ▲ 1.20 8,300 8,600 8,300 116,440 978,096,000
20/01/2015 8,300 0.10 ▲ 1.22 8,200 8,300 8,100 55,380 459,654,000
19/01/2015 8,200 -0.30 ▼ -3.53 8,400 8,600 8,200 128,180 1,051,076,000
16/01/2015 8,500 -0.10 ▼ -1.16 8,400 8,500 8,300 92,970 790,245,000
15/01/2015 8,600 0.40 ▲ 4.88 8,400 8,600 8,200 268,040 2,305,144,000
14/01/2015 8,200 -0.10 ▼ -1.20 8,300 8,300 8,000 186,110 1,526,102,000
13/01/2015 8,300 0.00 ■■ 0.00 8,000 8,500 8,000 68,520 568,716,000
12/01/2015 8,300 -0.40 ▼ -4.60 8,500 8,800 8,300 111,110 922,213,000
09/01/2015 8,700 0.40 ▲ 4.82 8,500 8,800 8,400 295,910 2,574,417,000
08/01/2015 8,300 -0.20 ▼ -2.35 8,800 8,800 8,300 37,630 312,329,000
07/01/2015 8,500 0.00 ■■ 0.00 8,700 8,900 8,500 274,280 2,331,380,000
06/01/2015 8,500 0.50 ▲ 6.25 7,800 8,500 7,600 500,790 4,256,715,000
05/01/2015 8,000 0.30 ▲ 3.90 7,500 8,200 7,500 135,990 1,087,920,000
31/12/2014 7,700 0.50 ▲ 6.94 7,300 7,700 7,300 206,730 1,591,821,000
30/12/2014 7,200 0.00 ■■ 0.00 7,100 7,300 6,900 168,170 1,210,824,000
29/12/2014 7,200 -0.20 ▼ -2.70 7,500 7,600 7,200 67,320 484,704,000
26/12/2014 7,400 -0.30 ▼ -3.90 7,600 7,600 7,400 109,150 807,710,000
25/12/2014 7,700 0.00 ■■ 0.00 7,900 7,900 7,500 43,380 334,026,000
24/12/2014 7,700 -0.10 ▼ -1.28 8,000 8,000 7,700 49,880 384,076,000
23/12/2014 7,800 -0.30 ▼ -3.70 8,100 8,100 7,800 76,210 594,438,000
22/12/2014 8,100 0.10 ▲ 1.25 8,000 8,200 8,000 97,960 793,476,000
19/12/2014 8,000 0.10 ▲ 1.27 7,900 8,000 7,700 88,590 708,720,000
18/12/2014 7,900 0.20 ▲ 2.60 8,000 8,100 7,800 198,930 1,571,547,000
17/12/2014 7,700 -0.30 ▼ -3.75 8,000 8,400 7,500 317,390 2,443,903,000
16/12/2014 8,000 -0.40 ▼ -4.76 8,400 8,500 8,000 152,490 1,219,920,000
15/12/2014 8,400 0.00 ■■ 0.00 8,700 8,800 8,400 170,740 1,434,216,000
12/12/2014 8,400 0.30 ▲ 3.70 8,000 8,600 7,900 231,920 1,948,128,000
11/12/2014 8,100 -0.30 ▼ -3.57 8,300 8,300 8,100 174,180 1,410,858,000
10/12/2014 8,400 0.00 ■■ 0.00 8,500 8,500 7,900 140,150 1,177,260,000
09/12/2014 8,400 -0.60 ▼ -6.67 8,900 8,900 8,400 333,280 2,799,552,000
08/12/2014 9,000 -0.40 ▼ -4.26 9,300 9,300 8,900 317,840 2,860,560,000
05/12/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 88,650 833,310,000
04/12/2014 9,400 -0.20 ▼ -2.08 9,500 9,600 9,400 128,810 1,210,814,000
03/12/2014 9,600 0.10 ▲ 1.05 9,500 9,600 9,400 124,810 1,198,176,000
02/12/2014 9,500 -0.10 ▼ -1.04 9,700 9,700 9,400 174,760 1,660,220,000
01/12/2014 9,600 0.00 ■■ 0.00 9,600 9,800 9,400 128,780 1,236,288,000
28/11/2014 9,600 -0.20 ▼ -2.04 9,700 9,800 9,500 277,890 2,667,744,000
27/11/2014 9,800 0.10 ▲ 1.03 9,700 9,800 9,500 112,710 1,104,558,000
26/11/2014 9,700 -0.30 ▼ -3.00 10,200 10,200 9,400 233,740 2,267,278,000
25/11/2014 10,000 0.30 ▲ 3.09 9,900 10,000 9,600 169,210 1,692,100,000
24/11/2014 9,700 -0.20 ▼ -2.02 9,700 9,900 9,600 252,050 2,444,885,000
21/11/2014 9,900 -0.60 ▼ -5.71 10,500 10,500 9,900 412,230 4,081,077,000
20/11/2014 10,500 0.10 ▲ 0.96 10,400 10,500 10,200 284,270 2,984,835,000
19/11/2014 10,400 -0.40 ▼ -3.70 10,600 10,700 10,200 301,420 3,134,768,000
18/11/2014 10,800 0.30 ▲ 2.86 10,600 11,100 10,500 690,460 7,456,968,000
17/11/2014 10,500 0.60 ▲ 6.06 10,000 10,500 10,000 898,090 9,429,945,000
14/11/2014 9,900 -0.10 ▼ -1.00 10,000 10,000 9,600 296,870 2,939,013,000
13/11/2014 10,000 -0.20 ▼ -1.96 10,200 10,200 10,000 341,730 3,417,300,000
12/11/2014 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 233,550 2,382,210,000
11/11/2014 10,200 0.00 ■■ 0.00 10,300 10,600 10,100 350,680 3,576,936,000
10/11/2014 10,200 0.60 ▲ 6.25 9,600 10,200 9,600 538,920 5,496,984,000
07/11/2014 9,600 0.00 ■■ 0.00 9,500 9,700 9,500 79,260 760,896,000
06/11/2014 9,600 0.10 ▲ 1.05 9,600 9,800 9,500 152,740 1,466,304,000
05/11/2014 9,500 0.00 ■■ 0.00 9,600 9,600 9,300 176,370 1,675,515,000
04/11/2014 9,500 0.00 ■■ 0.00 9,500 9,700 9,400 379,860 3,608,670,000
03/11/2014 9,500 0.10 ▲ 1.06 9,600 9,600 9,300 71,930 683,335,000
31/10/2014 9,400 0.40 ▲ 4.44 9,000 9,400 9,000 193,350 1,817,490,000
30/10/2014 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 84,990 764,910,000
29/10/2014 9,000 0.00 ■■ 0.00 9,300 9,300 9,000 171,870 1,546,830,000
28/10/2014 9,000 0.00 ■■ 0.00 8,800 9,200 8,800 294,440 2,649,960,000
27/10/2014 9,000 -0.60 ▼ -6.25 9,400 9,400 9,000 156,010 1,404,090,000
24/10/2014 9,600 0.30 ▲ 3.23 9,300 9,700 9,200 128,950 1,237,920,000
23/10/2014 9,300 -0.40 ▼ -4.12 9,500 9,800 9,200 228,280 2,123,004,000
22/10/2014 9,700 0.40 ▲ 4.30 9,400 9,800 9,400 161,150 1,563,155,000
21/10/2014 9,300 -0.50 ▼ -5.10 9,900 9,900 9,300 142,060 1,321,158,000
20/10/2014 9,800 0.60 ▲ 6.52 9,700 9,800 9,600 247,650 2,426,970,000
17/10/2014 9,200 -0.10 ▼ -1.08 9,200 9,400 8,900 305,980 2,815,016,000
16/10/2014 9,300 -0.70 ▼ -7.00 9,900 10,000 9,300 409,630 3,809,559,000
15/10/2014 10,000 0.00 ■■ 0.00 10,000 10,200 9,800 157,660 1,576,600,000
14/10/2014 10,000 -0.40 ▼ -3.85 10,500 10,600 10,000 296,180 2,961,800,000
13/10/2014 10,400 0.00 ■■ 0.00 10,400 10,600 10,300 112,490 1,169,896,000
10/10/2014 10,400 -0.30 ▼ -2.80 10,700 10,700 10,300 536,910 5,583,864,000
09/10/2014 10,700 -0.60 ▼ -5.31 11,400 11,600 10,600 657,530 7,035,571,000
08/10/2014 11,300 0.40 ▲ 3.67 11,200 11,400 11,000 697,300 7,879,490,000
07/10/2014 10,900 0.10 ▲ 0.93 10,800 11,400 10,800 634,730 6,918,557,000
06/10/2014 10,800 0.70 ▲ 6.93 10,200 10,800 10,200 909,830 9,826,164,000
03/10/2014 10,100 0.00 ■■ 0.00 10,400 10,400 10,100 225,870 2,281,287,000
02/10/2014 10,100 -0.10 ▼ -0.98 10,200 10,500 10,100 379,160 3,829,516,000
01/10/2014 10,200 -0.30 ▼ -2.86 10,900 10,900 10,200 502,220 5,122,644,000
30/09/2014 10,500 0.30 ▲ 2.94 10,000 10,600 9,800 456,140 4,789,470,000
29/09/2014 10,200 -0.30 ▼ -2.86 11,000 11,000 10,100 1,005,210 10,253,142,000
26/09/2014 10,500 0.60 ▲ 6.06 10,500 10,500 10,500 232,590 2,442,195,000
25/09/2014 9,900 0.60 ▲ 6.45 9,900 9,900 9,700 850,050 8,415,495,000
24/09/2014 9,300 -0.40 ▼ -4.12 9,300 9,500 9,100 801,690 7,455,717,000
23/09/2014 9,700 -0.70 ▼ -6.73 10,000 10,300 9,700 774,620 7,513,814,000
22/09/2014 10,400 -0.10 ▼ -0.95 10,500 11,100 10,400 691,230 7,188,792,000
19/09/2014 10,500 -0.70 ▼ -6.25 10,500 10,600 10,500 1,162,970 12,211,185,000
18/09/2014 11,200 -0.80 ▼ -6.67 11,200 12,200 11,200 1,711,030 19,163,536,000
17/09/2014 12,000 0.50 ▲ 4.35 12,300 12,300 12,000 1,270,830 15,249,960,000
16/09/2014 11,500 0.70 ▲ 6.48 10,100 11,500 10,100 1,879,130 21,609,995,000
15/09/2014 10,800 0.70 ▲ 6.93 10,800 10,800 10,700 1,036,310 11,192,148,000
12/09/2014 10,100 0.60 ▲ 6.32 10,100 10,100 10,100 391,110 3,950,211,000
11/09/2014 9,500 0.60 ▲ 6.74 9,500 9,500 9,500 592,400 5,627,800,000
10/09/2014 8,900 0.50 ▲ 5.95 8,200 8,900 7,900 1,367,230 12,168,347,000
09/09/2014 8,400 0.50 ▲ 6.33 8,100 8,400 8,000 2,278,690 19,140,996,000
08/09/2014 7,900 0.50 ▲ 6.76 7,600 7,900 7,600 893,060 7,055,174,000
05/09/2014 7,400 0.40 ▲ 5.71 7,000 7,400 7,000 1,213,590 8,980,566,000
04/09/2014 7,000 0.00 ■■ 0.00 6,900 7,200 6,900 323,060 2,261,420,000
03/09/2014 7,000 -0.20 ▼ -2.78 7,200 7,300 7,000 421,950 2,953,650,000
29/08/2014 7,200 0.30 ▲ 4.35 7,100 7,200 6,900 494,850 3,562,920,000
28/08/2014 6,900 0.00 ■■ 0.00 6,900 7,200 6,900 146,080 1,007,952,000
27/08/2014 6,900 0.30 ▲ 4.55 6,700 7,000 6,700 631,700 4,358,730,000
26/08/2014 6,600 -0.20 ▼ -2.94 6,800 6,900 6,600 416,540 2,749,164,000
25/08/2014 6,800 0.40 ▲ 6.25 6,500 6,800 6,500 547,770 3,724,836,000
22/08/2014 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 367,440 2,351,616,000
21/08/2014 6,400 -0.10 ▼ -1.54 6,600 6,600 6,400 526,340 3,368,576,000
20/08/2014 6,500 0.30 ▲ 4.84 6,200 6,600 6,200 303,240 1,971,060,000
19/08/2014 6,200 0.20 ▲ 3.33 6,000 6,400 6,000 588,340 3,647,708,000
18/08/2014 6,000 0.30 ▲ 5.26 5,600 6,000 5,500 254,870 1,529,220,000
15/08/2014 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 48,550 276,735,000
14/08/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 107,570 613,149,000
13/08/2014 5,700 0.10 ▲ 1.79 5,500 5,700 5,500 91,130 519,441,000
12/08/2014 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 94,670 530,152,000
11/08/2014 5,600 -0.10 ▼ -1.75 5,800 5,800 5,600 84,770 474,712,000
08/08/2014 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 101,300 577,410,000
07/08/2014 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 184,850 1,053,645,000
06/08/2014 5,700 0.20 ▲ 3.64 5,500 5,800 5,400 547,870 3,122,859,000
05/08/2014 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 246,260 1,354,430,000
04/08/2014 5,300 0.10 ▲ 1.92 5,200 5,300 5,100 137,660 729,598,000
01/08/2014 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 27,300 141,960,000
31/07/2014 5,200 0.10 ▲ 1.96 5,200 5,300 5,100 22,750 118,300,000
30/07/2014 5,100 -0.10 ▼ -1.92 5,000 5,300 5,000 64,580 329,358,000
29/07/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 32,250 167,700,000
28/07/2014 5,200 -0.20 ▼ -3.70 5,200 5,200 5,100 96,210 500,292,000
25/07/2014 5,400 0.30 ▲ 5.88 5,400 5,400 5,400 648,860 3,503,844,000
24/07/2014 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 77,620 395,862,000
23/07/2014 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 150,650 768,315,000
22/07/2014 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 254,310 1,271,550,000
21/07/2014 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 83,860 436,072,000
18/07/2014 5,400 0.10 ▲ 1.89 5,200 5,400 5,100 141,980 766,692,000
17/07/2014 5,300 0.10 ▲ 1.92 5,200 5,300 5,100 144,640 766,592,000
16/07/2014 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 60,670 315,484,000
15/07/2014 5,200 -0.10 ▼ -1.89 5,300 5,400 5,200 56,470 293,644,000
14/07/2014 5,300 0.10 ▲ 1.92 5,200 5,300 5,100 13,450 71,285,000
11/07/2014 5,200 0.10 ▲ 1.96 5,200 5,200 5,000 64,720 336,544,000
10/07/2014 5,100 -0.30 ▼ -5.56 5,400 5,400 5,100 159,240 812,124,000
09/07/2014 5,400 0.20 ▲ 3.85 5,300 5,500 5,200 144,160 778,464,000
08/07/2014 5,200 -0.10 ▼ -1.89 5,300 5,300 5,100 108,780 565,656,000
07/07/2014 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 78,100 413,930,000
04/07/2014 5,300 -0.10 ▼ -1.85 5,400 5,400 5,200 15,820 83,846,000
03/07/2014 5,400 0.10 ▲ 1.89 5,300 5,500 5,200 177,320 957,528,000
02/07/2014 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 397,050 2,104,365,000
01/07/2014 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 61,650 308,250,000
30/06/2014 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 43,280 216,400,000
27/06/2014 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 46,840 234,200,000
26/06/2014 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 23,850 119,250,000
25/06/2014 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 27,120 135,600,000
24/06/2014 5,000 0.20 ▲ 4.17 4,900 5,100 4,900 30,600 153,000,000
23/06/2014 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 27,020 129,696,000
20/06/2014 5,000 -0.20 ▼ -3.85 5,100 5,100 4,900 132,660 663,300,000
19/06/2014 5,200 0.00 ■■ 0.00 5,100 5,200 4,900 99,400 516,880,000
18/06/2014 5,200 0.20 ▲ 4.00 5,100 5,200 5,000 91,650 476,580,000
17/06/2014 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 86,380 431,900,000
16/06/2014 4,900 -0.20 ▼ -3.92 5,000 5,100 4,900 116,450 570,605,000
13/06/2014 5,100 0.10 ▲ 2.00 5,100 5,200 5,000 51,860 264,486,000
12/06/2014 5,000 -0.10 ▼ -1.96 5,000 5,200 5,000 23,500 117,500,000
11/06/2014 5,100 0.30 ▲ 6.25 4,800 5,100 4,800 156,130 796,263,000
10/06/2014 4,800 -0.30 ▼ -5.88 4,900 5,000 4,800 45,810 219,888,000
09/06/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 40,700 207,570,000
06/06/2014 5,100 0.20 ▲ 4.08 5,100 5,200 5,000 80,230 409,173,000
05/06/2014 4,900 0.20 ▲ 4.26 4,800 4,900 4,800 43,380 212,562,000
04/06/2014 4,700 -0.20 ▼ -4.08 4,800 4,900 4,700 76,740 360,678,000
03/06/2014 4,900 -0.10 ▼ -2.00 4,800 5,000 4,800 119,070 583,443,000
02/06/2014 5,000 -0.30 ▼ -5.66 5,300 5,300 5,000 89,310 446,550,000
30/05/2014 5,300 0.00 ■■ 0.00 5,200 5,500 5,200 328,700 1,742,110,000
29/05/2014 5,300 -0.10 ▼ -1.85 5,500 5,600 5,100 227,560 1,206,068,000
28/05/2014 5,400 0.30 ▲ 5.88 5,400 5,400 5,300 370,310 1,999,674,000
27/05/2014 5,100 0.30 ▲ 6.25 5,000 5,100 5,000 301,500 1,537,650,000
26/05/2014 4,800 0.10 ▲ 2.13 4,800 5,000 4,500 203,600 977,280,000
23/05/2014 4,700 -0.20 ▼ -4.08 4,900 4,900 4,600 94,370 443,539,000
22/05/2014 4,900 -0.30 ▼ -5.77 5,000 5,300 4,900 132,740 650,426,000
21/05/2014 5,200 0.20 ▲ 4.00 4,900 5,200 4,700 207,350 1,078,220,000
20/05/2014 5,000 0.20 ▲ 4.17 4,800 5,000 4,700 119,570 597,850,000
19/05/2014 4,800 0.10 ▲ 2.13 4,700 4,900 4,500 121,200 581,760,000
16/05/2014 4,700 0.20 ▲ 4.44 4,400 4,700 4,400 90,830 426,901,000
15/05/2014 4,500 -0.30 ▼ -6.25 4,600 4,800 4,500 201,400 906,300,000
14/05/2014 4,800 0.30 ▲ 6.67 4,300 4,800 4,200 260,990 1,252,752,000
13/05/2014 4,500 -0.30 ▼ -6.25 4,500 4,700 4,500 243,510 1,095,795,000
12/05/2014 4,800 -0.30 ▼ -5.88 4,900 4,900 4,800 21,660 103,968,000
09/05/2014 5,100 -0.10 ▼ -1.92 5,000 5,200 4,900 144,540 737,154,000
08/05/2014 5,200 -0.30 ▼ -5.45 5,400 5,400 5,200 48,980 254,696,000
07/05/2014 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 58,170 319,935,000
06/05/2014 5,500 -0.20 ▼ -3.51 5,600 5,600 5,400 238,580 1,312,190,000
05/05/2014 5,700 -0.30 ▼ -5.00 5,900 6,000 5,600 138,090 787,113,000
29/04/2014 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 50,050 300,300,000
28/04/2014 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 174,510 1,047,060,000
25/04/2014 6,000 -0.10 ▼ -1.64 6,100 6,200 5,900 129,840 779,040,000
24/04/2014 6,100 0.00 ■■ 0.00 6,100 6,200 5,900 363,010 2,214,361,000
23/04/2014 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 251,220 1,532,442,000
22/04/2014 6,100 0.10 ▲ 1.67 6,000 6,200 5,600 82,700 504,470,000
21/04/2014 6,000 -0.20 ▼ -3.23 5,900 6,200 5,800 236,020 1,416,120,000
18/04/2014 6,200 -0.30 ▼ -4.62 6,400 6,500 6,100 284,860 1,766,132,000
17/04/2014 6,500 0.40 ▲ 6.56 6,200 6,500 6,200 366,850 2,384,525,000
16/04/2014 6,100 -0.20 ▼ -3.17 6,200 6,200 5,900 262,300 1,600,030,000
15/04/2014 6,300 -0.30 ▼ -4.55 6,600 6,600 6,300 88,750 559,125,000
14/04/2014 6,600 -0.10 ▼ -1.49 6,700 6,700 6,500 47,110 310,926,000
11/04/2014 6,700 0.20 ▲ 3.08 6,500 6,700 6,500 126,050 844,535,000
10/04/2014 6,500 -0.10 ▼ -1.52 6,600 6,800 6,500 124,030 806,195,000
08/04/2014 6,600 -0.10 ▼ -1.49 6,600 6,800 6,600 110,180 727,188,000
07/04/2014 6,700 -0.20 ▼ -2.90 6,800 6,800 6,600 89,380 598,846,000
04/04/2014 6,900 0.30 ▲ 4.55 6,600 6,900 6,600 183,270 1,264,563,000
03/04/2014 6,600 0.40 ▲ 6.45 6,400 6,600 6,400 176,220 1,163,052,000
02/04/2014 6,200 -0.30 ▼ -4.62 6,500 6,500 6,100 321,330 1,992,246,000
01/04/2014 6,500 -0.20 ▼ -2.99 6,700 6,800 6,400 470,630 3,059,095,000
31/03/2014 6,700 -0.30 ▼ -4.29 6,900 7,100 6,700 222,340 1,489,678,000
28/03/2014 7,000 0.20 ▲ 2.94 6,900 7,200 6,900 361,390 2,529,730,000
27/03/2014 6,800 -0.30 ▼ -4.23 7,100 7,100 6,700 585,660 3,982,488,000
26/03/2014 7,100 -0.40 ▼ -5.33 7,600 7,600 7,000 582,610 4,136,531,000
25/03/2014 7,500 -0.30 ▼ -3.85 7,900 7,900 7,400 953,980 7,154,850,000
24/03/2014 7,800 0.30 ▲ 4.00 7,600 8,000 7,500 1,015,400 7,920,120,000
21/03/2014 7,500 -0.10 ▼ -1.32 7,500 7,700 7,400 556,480 4,173,600,000
20/03/2014 7,600 0.20 ▲ 2.70 7,500 7,900 7,400 1,413,330 10,741,308,000
19/03/2014 7,400 0.10 ▲ 1.37 7,200 7,500 7,200 1,122,690 8,307,906,000
18/03/2014 7,300 -0.20 ▼ -2.67 7,500 7,500 7,200 686,540 5,011,742,000
17/03/2014 7,500 0.30 ▲ 4.17 7,100 7,700 7,000 735,560 5,516,700,000
14/03/2014 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 321,850 2,317,320,000
13/03/2014 7,200 0.10 ▲ 1.41 7,200 7,200 6,800 937,210 6,747,912,000
12/03/2014 7,100 -0.30 ▼ -4.05 7,300 7,400 6,900 761,720 5,408,212,000
11/03/2014 7,400 -0.20 ▼ -2.63 7,400 7,600 7,200 448,560 3,319,344,000
10/03/2014 7,600 0.30 ▲ 4.11 7,200 7,700 7,000 857,710 6,518,596,000
07/03/2014 7,300 -0.20 ▼ -2.67 7,400 7,500 7,200 450,040 3,285,292,000
06/03/2014 7,500 0.30 ▲ 4.17 7,500 7,700 7,300 1,258,970 9,442,275,000
05/03/2014 7,200 0.40 ▲ 5.88 7,200 7,200 7,200 338,540 2,437,488,000
04/03/2014 6,800 0.40 ▲ 6.25 6,400 6,800 6,400 662,940 4,507,992,000
03/03/2014 6,400 -0.10 ▼ -1.54 6,500 6,900 6,400 843,740 5,399,936,000
28/02/2014 6,500 0.10 ▲ 1.56 6,200 6,500 6,200 157,030 1,020,695,000
27/02/2014 6,400 0.00 ■■ 0.00 6,400 6,700 6,300 563,750 3,608,000,000
26/02/2014 6,400 0.30 ▲ 4.92 6,100 6,400 6,100 427,640 2,736,896,000
25/02/2014 6,100 0.00 ■■ 0.00 6,000 6,200 6,000 307,300 1,874,530,000
24/02/2014 6,100 -0.10 ▼ -1.61 6,200 6,300 6,000 169,360 1,033,096,000
21/02/2014 6,200 0.00 ■■ 0.00 6,100 6,200 5,900 257,380 1,595,756,000
20/02/2014 6,200 -0.30 ▼ -4.62 6,500 6,500 6,100 405,180 2,512,116,000
19/02/2014 6,500 0.30 ▲ 4.84 6,300 6,500 6,100 300,640 1,954,160,000
18/02/2014 6,200 0.30 ▲ 5.08 5,900 6,200 5,900 336,050 2,083,510,000
17/02/2014 5,900 -0.10 ▼ -1.67 5,900 6,000 5,900 185,600 1,095,040,000
14/02/2014 6,000 0.10 ▲ 1.69 5,900 6,000 5,700 171,660 1,029,960,000
13/02/2014 5,900 0.20 ▲ 3.51 5,800 6,000 5,800 123,430 728,237,000
12/02/2014 5,700 -0.20 ▼ -3.39 5,700 6,000 5,700 161,220 918,954,000
11/02/2014 5,900 -0.10 ▼ -1.67 6,000 6,100 5,700 95,380 562,742,000
10/02/2014 6,000 0.20 ▲ 3.45 5,400 6,000 5,400 94,230 565,380,000
07/02/2014 5,800 0.00 ■■ 0.00 6,200 6,200 5,800 370,850 2,150,930,000
06/02/2014 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 199,500 1,157,100,000
27/01/2014 5,500 0.30 ▲ 5.77 5,300 5,500 5,300 101,710 559,405,000
24/01/2014 5,200 0.00 ■■ 0.00 5,300 5,400 5,200 126,270 656,604,000
23/01/2014 5,200 0.10 ▲ 1.96 5,100 5,300 5,100 82,610 429,572,000
22/01/2014 5,100 -0.10 ▼ -1.92 5,300 5,300 5,100 113,530 579,003,000
21/01/2014 5,200 0.20 ▲ 4.00 5,000 5,300 5,000 104,900 545,480,000
20/01/2014 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 124,060 620,300,000
17/01/2014 5,200 -0.10 ▼ -1.89 5,400 5,400 5,200 174,430 907,036,000
16/01/2014 5,300 0.20 ▲ 3.92 5,200 5,300 5,100 222,160 1,177,448,000
15/01/2014 5,100 0.10 ▲ 2.00 5,200 5,200 5,100 159,170 811,767,000
14/01/2014 5,000 -0.10 ▼ -1.96 5,100 5,100 4,900 142,520 712,600,000
13/01/2014 5,100 -0.10 ▼ -1.92 5,000 5,300 5,000 153,310 781,881,000
10/01/2014 5,200 0.00 ■■ 0.00 5,300 5,400 5,000 153,640 798,928,000
09/01/2014 5,200 0.30 ▲ 6.12 5,200 5,200 5,000 604,640 3,144,128,000
08/01/2014 4,900 0.30 ▲ 6.52 4,600 4,900 4,500 322,740 1,581,426,000
07/01/2014 4,600 0.10 ▲ 2.22 4,600 4,700 4,400 97,370 447,902,000
06/01/2014 4,500 0.20 ▲ 4.65 4,500 4,600 4,300 53,890 242,505,000
03/01/2014 4,300 -0.10 ▼ -2.27 4,300 4,500 4,300 37,090 159,487,000
02/01/2014 4,400 0.10 ▲ 2.33 4,400 4,500 4,300 96,610 425,084,000
31/12/2013 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 100,350 431,505,000
30/12/2013 4,300 -0.30 ▼ -6.52 4,500 4,700 4,300 160,100 688,430,000
27/12/2013 4,600 -0.10 ▼ -2.13 4,700 4,800 4,500 163,320 751,272,000
26/12/2013 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 144,130 677,411,000
25/12/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 170,650 802,055,000
24/12/2013 4,700 0.30 ▲ 6.82 4,600 4,700 4,400 308,640 1,450,608,000
23/12/2013 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 339,750 1,494,900,000
20/12/2013 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 253,380 1,064,196,000
19/12/2013 4,400 0.20 ▲ 4.76 4,300 4,400 4,200 170,210 748,924,000
18/12/2013 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 91,920 386,064,000
17/12/2013 4,200 0.10 ▲ 2.44 4,100 4,300 4,100 195,650 821,730,000
16/12/2013 4,100 0.20 ▲ 5.13 4,000 4,100 4,000 195,910 803,231,000
13/12/2013 3,900 -0.10 ▼ -2.50 4,100 4,100 3,900 72,120 281,268,000
12/12/2013 4,000 0.10 ▲ 2.56 3,700 4,000 3,700 84,260 337,040,000
11/12/2013 3,900 -0.20 ▼ -4.88 4,000 4,100 3,900 153,920 600,288,000
10/12/2013 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 98,740 404,834,000
09/12/2013 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 322,640 1,290,560,000
06/12/2013 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 123,370 518,154,000
05/12/2013 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 250,510 1,027,091,000
04/12/2013 4,000 -0.30 ▼ -6.98 4,300 4,300 4,000 543,110 2,172,440,000
03/12/2013 4,300 0.20 ▲ 4.88 4,200 4,300 4,100 248,630 1,069,109,000
02/12/2013 4,100 -0.10 ▼ -2.38 4,200 4,300 4,000 487,830 2,000,103,000
29/11/2013 4,200 -0.20 ▼ -4.55 4,300 4,500 4,200 322,120 1,352,904,000
28/11/2013 4,400 0.20 ▲ 4.76 4,400 4,400 4,200 740,220 3,256,968,000
27/11/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,100 460,770 1,935,234,000
26/11/2013 4,000 0.20 ▲ 5.26 4,000 4,000 3,800 338,350 1,353,400,000
25/11/2013 3,800 -0.20 ▼ -5.00 4,000 4,100 3,800 397,690 1,511,222,000
22/11/2013 4,000 0.00 ■■ 0.00 3,900 4,100 3,800 559,330 2,237,320,000
21/11/2013 4,000 -0.10 ▼ -2.44 4,300 4,300 4,000 1,067,890 4,271,560,000
20/11/2013 4,100 0.20 ▲ 5.13 4,000 4,100 4,000 547,000 2,242,700,000
19/11/2013 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 591,340 2,306,226,000
18/11/2013 3,700 -0.20 ▼ -5.13 3,700 3,900 3,700 905,100 3,348,870,000
15/11/2013 3,900 0.20 ▲ 5.41 3,900 3,900 3,800 980,570 3,824,223,000
14/11/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 292,590 1,082,583,000
13/11/2013 3,500 0.20 ▲ 6.06 3,300 3,500 3,300 414,370 1,450,295,000
12/11/2013 3,300 -0.10 ▼ -2.94 3,400 3,500 3,300 223,970 739,101,000
11/11/2013 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 130,090 442,306,000
08/11/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 125,900 415,470,000
07/11/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 304,550 1,005,015,000
06/11/2013 3,300 0.10 ▲ 3.12 3,300 3,400 3,200 133,810 441,573,000
05/11/2013 3,200 0.10 ▲ 3.23 3,100 3,300 3,100 124,030 396,896,000
04/11/2013 3,100 -0.10 ▼ -3.12 3,100 3,100 3,000 119,990 371,969,000
01/11/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 51,840 165,888,000
31/10/2013 3,200 0.10 ▲ 3.23 3,000 3,300 3,000 102,200 327,040,000
30/10/2013 3,100 -0.20 ▼ -6.06 3,100 3,200 3,100 356,730 1,105,863,000
29/10/2013 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 6,600 21,780,000
28/10/2013 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 95,620 334,670,000
25/10/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 195,850 724,645,000
24/10/2013 3,500 0.20 ▲ 6.06 3,400 3,500 3,400 438,000 1,533,000,000
23/10/2013 3,300 0.20 ▲ 6.45 3,100 3,300 3,100 180,680 596,244,000
22/10/2013 3,100 0.10 ▲ 3.33 3,000 3,100 2,900 41,520 128,712,000
21/10/2013 3,000 0.10 ▲ 3.45 3,000 3,100 2,900 31,750 95,250,000
18/10/2013 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 30,880 89,552,000
17/10/2013 2,900 -0.10 ▼ -3.33 3,000 3,100 2,900 4,220 12,238,000
16/10/2013 3,000 0.10 ▲ 3.45 2,900 3,100 2,900 139,440 418,320,000
15/10/2013 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 23,540 68,266,000
14/10/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 2,310 6,699,000
11/10/2013 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 3,540 9,912,000
10/10/2013 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 10,010 28,028,000
09/10/2013 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 87,300 253,170,000
08/10/2013 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 53,190 154,251,000
07/10/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 47,440 137,576,000
04/10/2013 2,800 -0.20 ▼ -6.67 2,800 3,000 2,800 63,900 178,920,000
03/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 106,250 318,750,000
02/10/2013 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 40,730 122,190,000
01/10/2013 2,900 -0.10 ▼ -3.33 3,000 3,100 2,900 89,930 260,797,000
30/09/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 57,140 171,420,000
27/09/2013 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 39,110 117,330,000
26/09/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 22,540 65,366,000
25/09/2013 2,900 0.10 ▲ 3.57 2,800 2,900 2,700 215,210 624,109,000
24/09/2013 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 194,890 545,692,000
23/09/2013 2,700 -0.10 ▼ -3.57 2,800 2,900 2,700 50,710 136,917,000
20/09/2013 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 3,710 10,388,000
19/09/2013 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 5,730 16,617,000
18/09/2013 2,900 -0.10 ▼ -3.33 2,900 3,000 2,900 26,240 76,096,000
17/09/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 10,090 30,270,000
16/09/2013 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 26,990 80,970,000
13/09/2013 2,900 -0.20 ▼ -6.45 2,900 3,000 2,900 52,350 151,815,000
12/09/2013 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 30 93,000
11/09/2013 3,000 -0.20 ▼ -6.25 3,100 3,200 3,000 44,210 132,630,000
10/09/2013 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 33,030 105,696,000
09/09/2013 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 33,860 108,352,000
06/09/2013 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 24,320 77,824,000
05/09/2013 3,100 -0.10 ▼ -3.12 3,300 3,300 3,100 330 1,023,000
04/09/2013 3,200 0.10 ▲ 3.23 3,200 3,200 3,100 30,200 96,640,000
03/09/2013 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 5,320 16,492,000
30/08/2013 3,200 0.10 ▲ 3.23 3,300 3,300 3,200 9,930 31,776,000
29/08/2013 3,100 -0.10 ▼ -3.12 3,200 3,300 3,100 13,820 42,842,000
28/08/2013 3,200 0.00 ■■ 0.00 3,300 3,300 3,100 117,600 376,320,000
27/08/2013 3,200 -0.10 ▼ -3.03 3,400 3,400 3,200 52,940 169,408,000
26/08/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 31,510 103,983,000
23/08/2013 3,300 0.20 ▲ 6.45 3,200 3,300 3,000 114,130 376,629,000
22/08/2013 3,100 -0.20 ▼ -6.06 3,300 3,300 3,100 59,750 185,225,000
21/08/2013 3,300 -0.10 ▼ -2.94 3,300 3,300 3,200 53,620 176,946,000
20/08/2013 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 20,340 69,156,000
19/08/2013 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 6,030 20,502,000
16/08/2013 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 27,720 94,248,000
15/08/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 30 99,000
14/08/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 7,420 24,486,000
13/08/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 38,040 125,532,000
12/08/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 14,200 46,860,000
09/08/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 28,900 95,370,000
08/08/2013 3,300 -0.10 ▼ -2.94 3,300 3,400 3,200 26,010 85,833,000
07/08/2013 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 32,110 109,174,000
06/08/2013 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 17,110 58,174,000
05/08/2013 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 18,060 61,404,000
02/08/2013 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 9,400 31,020,000
01/08/2013 3,200 -0.10 ▼ -3.03 3,300 3,400 3,200 19,450 62,240,000
31/07/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 1,070 3,531,000
30/07/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 80,790 266,607,000
29/07/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 57,470 189,651,000
26/07/2013 3,300 -0.20 ▼ -5.71 3,400 3,400 3,300 44,440 146,652,000
25/07/2013 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 5,460 19,110,000
24/07/2013 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 6,960 24,360,000
23/07/2013 3,400 -0.20 ▼ -5.56 3,400 3,500 3,400 52,330 177,922,000
22/07/2013 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 2,130 7,668,000
19/07/2013 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 11,570 41,652,000
18/07/2013 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 4,750 17,100,000
17/07/2013 3,600 -0.10 ▼ -2.70 3,600 3,600 3,500 43,400 156,240,000
16/07/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 100 370,000
15/07/2013 3,700 -0.10 ▼ -2.63 3,600 3,800 3,600 120 444,000
12/07/2013 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 12,240 46,512,000
11/07/2013 3,800 0.10 ▲ 2.70 3,600 3,800 3,500 43,410 164,958,000
10/07/2013 3,700 -0.10 ▼ -2.63 3,700 3,700 3,600 1,590 5,883,000
09/07/2013 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 36,120 137,256,000
08/07/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 28,790 106,523,000
05/07/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 6,290 23,273,000
04/07/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 11,210 41,477,000
03/07/2013 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 30 111,000
02/07/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 20,400 75,480,000
01/07/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 6,100 22,570,000
28/06/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 550 2,035,000
27/06/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,500 34,130 126,281,000
26/06/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 27,390 98,604,000
25/06/2013 3,600 -0.10 ▼ -2.70 3,600 3,600 3,500 73,250 263,700,000
24/06/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 82,730 306,101,000
21/06/2013 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 43,390 160,543,000
20/06/2013 3,700 -0.10 ▼ -2.63 3,700 3,800 3,600 34,310 126,947,000
19/06/2013 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 5,820 22,116,000
18/06/2013 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 72,250 267,325,000
17/06/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 58,940 218,078,000
14/06/2013 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 59,590 220,483,000
13/06/2013 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 66,220 251,636,000
12/06/2013 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 42,530 161,614,000
11/06/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 68,950 255,115,000
10/06/2013 3,700 0.20 ▲ 5.71 3,500 3,700 3,500 200,440 741,628,000
07/06/2013 3,500 -0.10 ▼ -2.78 3,500 3,600 3,400 78,990 276,465,000
06/06/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 18,460 66,456,000
05/06/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 16,400 59,040,000
04/06/2013 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 60,180 216,648,000
03/06/2013 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 56,310 208,347,000
31/05/2013 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 75,090 277,833,000
30/05/2013 3,700 -0.10 ▼ -2.63 3,700 3,800 3,600 29,210 108,077,000
29/05/2013 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 104,130 395,694,000
28/05/2013 3,600 0.20 ▲ 5.88 3,400 3,600 3,400 104,810 377,316,000
27/05/2013 3,400 0.20 ▲ 6.25 3,300 3,400 3,300 153,490 521,866,000
24/05/2013 3,200 -0.10 ▼ -3.03 3,100 3,300 3,100 44,090 141,088,000
23/05/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 29,130 96,129,000
22/05/2013 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 33,420 110,286,000
21/05/2013 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 82,260 279,684,000
20/05/2013 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 9,630 31,779,000
17/05/2013 3,200 -0.10 ▼ -3.03 3,200 3,400 3,200 23,640 75,648,000
16/05/2013 3,300 0.10 ▲ 3.12 3,300 3,300 3,200 18,760 61,908,000
15/05/2013 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 19,520 62,464,000
14/05/2013 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 40,360 129,152,000
13/05/2013 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 8,960 29,568,000
10/05/2013 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 30,240 96,768,000
09/05/2013 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 27,130 89,529,000
08/05/2013 3,200 -0.20 ▼ -5.88 3,200 3,200 3,200 4,230 13,536,000
07/05/2013 3,400 -0.10 ▼ -2.86 3,500 3,500 3,300 41,230 140,182,000
06/05/2013 3,500 0.20 ▲ 6.06 3,300 3,500 3,300 44,580 156,030,000
03/05/2013 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 25,370 83,721,000
02/05/2013 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 28,280 90,496,000
26/04/2013 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 2,590 8,029,000
25/04/2013 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 37,380 112,140,000
24/04/2013 3,100 -0.10 ▼ -3.12 3,200 3,200 3,000 27,390 84,909,000
23/04/2013 3,200 -0.10 ▼ -3.03 3,100 3,200 3,100 124,220 397,504,000
22/04/2013 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 122,830 405,339,000
18/04/2013 3,500 -0.20 ▼ -5.41 3,500 3,600 3,500 57,990 202,965,000
17/04/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 11,210 41,477,000
16/04/2013 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 5,380 19,906,000
15/04/2013 3,600 -0.20 ▼ -5.26 3,800 3,800 3,600 40,850 147,060,000
12/04/2013 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 76,090 289,142,000
11/04/2013 3,700 -0.10 ▼ -2.63 3,800 3,900 3,700 19,220 71,114,000
10/04/2013 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 49,590 188,442,000
09/04/2013 3,900 -0.10 ▼ -2.50 3,900 3,900 3,800 32,110 125,229,000
08/04/2013 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 17,290 69,160,000
05/04/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 4,480 17,472,000
04/04/2013 3,900 -0.10 ▼ -2.50 3,900 4,000 3,800 22,480 87,672,000
03/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 28,870 115,480,000
02/04/2013 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 27,810 111,240,000
01/04/2013 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 15,360 61,440,000
29/03/2013 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 15,370 59,943,000
28/03/2013 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 24,420 95,238,000
27/03/2013 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 45,010 175,539,000
26/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 14,660 58,640,000
25/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 58,620 234,480,000
22/03/2013 4,000 -0.10 ▼ -2.44 4,000 4,000 3,900 12,670 50,680,000
21/03/2013 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 5,560 22,796,000
20/03/2013 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 12,030 48,120,000
19/03/2013 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 52,080 213,528,000
18/03/2013 4,000 -0.10 ▼ -2.44 4,100 4,200 4,000 17,090 68,360,000
15/03/2013 4,100 -0.10 ▼ -2.38 4,100 4,200 4,100 7,490 30,709,000
14/03/2013 4,200 0.20 ▲ 5.00 3,900 4,200 3,900 9,140 38,388,000
13/03/2013 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 14,670 58,680,000
12/03/2013 4,200 -0.10 ▼ -2.33 4,300 4,300 4,100 34,840 146,328,000
11/03/2013 4,300 0.10 ▲ 2.38 4,100 4,300 4,100 22,210 95,503,000
08/03/2013 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 40,210 168,882,000
07/03/2013 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 46,300 194,460,000
06/03/2013 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 22,520 92,332,000
05/03/2013 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 44,880 179,520,000
04/03/2013 4,000 -0.30 ▼ -6.98 4,300 4,300 4,000 188,830 755,320,000
01/03/2013 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 27,040 116,272,000
28/02/2013 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 19,930 87,692,000
27/02/2013 4,400 0.00 ■■ 0.00 4,300 4,400 4,200 126,010 554,444,000
26/02/2013 4,400 -0.30 ▼ -6.38 4,500 4,600 4,400 321,780 1,415,832,000
25/02/2013 4,700 0.30 ▲ 6.82 4,600 4,700 4,500 36,550 171,785,000
22/02/2013 4,400 -0.10 ▼ -2.22 4,700 4,700 4,300 163,340 718,696,000
21/02/2013 4,500 -0.20 ▼ -4.26 4,700 5,000 4,500 430,980 1,939,410,000
20/02/2013 4,700 0.00 ■■ 0.00 4,800 4,800 4,500 18,290 85,963,000
19/02/2013 4,700 -0.30 ▼ -6.00 4,900 4,900 4,700 157,150 738,605,000
18/02/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 34,040 170,200,000
08/02/2013 5,000 0.30 ▲ 6.38 4,700 5,000 4,700 139,550 697,750,000
07/02/2013 4,700 0.30 ▲ 6.82 4,500 4,700 4,400 174,700 821,090,000
06/02/2013 4,400 0.10 ▲ 2.33 4,400 4,400 4,300 37,250 163,900,000
05/02/2013 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 10,290 44,247,000
04/02/2013 4,200 -0.20 ▼ -4.55 4,300 4,400 4,200 67,950 285,390,000
01/02/2013 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 61,690 271,436,000
31/01/2013 4,500 0.10 ▲ 2.27 4,500 4,500 4,300 31,280 140,760,000
30/01/2013 4,400 -0.10 ▼ -2.22 4,400 4,600 4,300 135,790 597,476,000
29/01/2013 4,500 -0.10 ▼ -2.17 4,400 4,500 4,300 82,940 373,230,000
28/01/2013 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 124,070 570,722,000
25/01/2013 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 75,670 340,515,000
24/01/2013 4,500 0.10 ▲ 2.27 4,400 4,500 4,200 64,480 290,160,000
23/01/2013 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 108,090 475,596,000
22/01/2013 4,400 -0.20 ▼ -4.35 4,600 4,600 4,400 74,170 326,348,000
21/01/2013 4,600 0.20 ▲ 4.55 4,500 4,700 4,500 200,910 924,186,000
18/01/2013 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 121,160 533,104,000
17/01/2013 4,500 -0.20 ▼ -4.26 4,900 4,900 4,500 201,270 905,715,000
16/01/2013 4,700 0.30 ▲ 6.82 4,700 4,700 4,600 246,180 1,157,046,000
15/01/2013 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 351,330 1,545,852,000
14/01/2013 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 31,990 134,358,000
11/01/2013 4,200 0.00 ■■ 0.00 4,300 4,400 4,200 87,590 367,878,000
10/01/2013 4,200 -0.10 ▼ -2.33 4,200 4,300 4,100 24,140 101,388,000
09/01/2013 4,300 -0.20 ▼ -4.44 4,500 4,600 4,300 83,080 357,244,000
08/01/2013 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 90,950 409,275,000
07/01/2013 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 114,000 513,000,000
04/01/2013 4,500 0.00 ■■ 0.00 4,400 4,600 4,400 54,240 244,080,000
03/01/2013 4,500 0.10 ▲ 2.27 4,600 4,600 4,300 218,230 982,035,000
02/01/2013 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 111,120 488,928,000
28/12/2012 4,200 0.00 ■■ 0.00 4,100 4,300 4,100 82,550 346,710,000
27/12/2012 4,200 0.00 ■■ 0.00 4,200 4,400 4,100 67,540 283,668,000
26/12/2012 4,200 0.10 ▲ 2.44 4,000 4,200 4,000 44,880 188,496,000
25/12/2012 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 63,530 260,473,000
24/12/2012 4,000 -0.10 ▼ -2.44 4,000 4,100 4,000 19,120 76,480,000
21/12/2012 4,100 -0.10 ▼ -2.38 4,100 4,100 4,000 19,810 81,221,000
20/12/2012 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 53,800 225,960,000
19/12/2012 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 64,780 265,598,000
18/12/2012 4,000 -0.20 ▼ -4.76 4,000 4,200 4,000 22,340 89,360,000
17/12/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 46,910 197,022,000
14/12/2012 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 72,780 291,120,000
13/12/2012 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 101,790 407,160,000
12/12/2012 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 85,370 341,480,000
11/12/2012 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 30,740 122,960,000
10/12/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 59,690 238,760,000
07/12/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 27,270 106,353,000
06/12/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 18,450 70,110,000
05/12/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 21,200 82,680,000
04/12/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 2,990 11,661,000
03/12/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 8,120 31,668,000
30/11/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 7,240 28,236,000
29/11/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 25,450 99,255,000
28/11/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 6,600 25,080,000
27/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 14,670 55,746,000
26/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 1,220 4,636,000
23/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 25,910 98,458,000
22/11/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,700 7,780 29,564,000
21/11/2012 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 14,900 55,130,000
20/11/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 22,560 85,728,000
19/11/2012 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 29,730 112,974,000
16/11/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 28,620 111,618,000
15/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 9,980 38,922,000
14/11/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 11,660 45,474,000
13/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 14,950 58,305,000
12/11/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 31,430 122,577,000
09/11/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 10,760 40,888,000
08/11/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,600 12,330 45,621,000
07/11/2012 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 32,830 118,188,000
06/11/2012 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 21,230 76,428,000
05/11/2012 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 31,160 115,292,000
02/11/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 187,910 714,058,000
01/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 12,710 49,569,000
31/10/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 8,830 34,437,000
30/10/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 24,380 95,082,000
29/10/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 68,390 266,721,000
26/10/2012 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 8,170 31,863,000
25/10/2012 3,900 -0.10 ▼ -2.50 3,900 3,900 3,800 51,510 200,889,000
24/10/2012 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 18,650 74,600,000
23/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 3,030 12,120,000
22/10/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 27,030 108,120,000
19/10/2012 3,900 -0.20 ▼ -4.88 4,100 4,100 3,900 98,710 384,969,000
18/10/2012 4,100 -0.20 ▼ -4.65 4,300 4,300 4,100 12,780 52,398,000
17/10/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 62,000 266,600,000
16/10/2012 4,300 0.20 ▲ 4.88 4,200 4,300 4,100 67,970 292,271,000
15/10/2012 4,100 -0.20 ▼ -4.65 4,200 4,200 4,100 53,520 219,432,000
12/10/2012 4,300 -0.10 ▼ -2.27 4,300 4,400 4,200 42,330 182,019,000
11/10/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 75,290 331,276,000
10/10/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 119,730 502,866,000
09/10/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 32,200 128,800,000
08/10/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 26,820 107,280,000
05/10/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 2,010 7,839,000
04/10/2012 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 10,020 38,076,000
03/10/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 15,240 60,960,000
02/10/2012 3,900 -0.10 ▼ -2.50 4,000 4,000 3,800 39,450 153,855,000
01/10/2012 4,000 -0.10 ▼ -2.44 3,900 4,000 3,900 21,060 84,240,000
28/09/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 4,280 17,548,000
27/09/2012 4,100 0.10 ▲ 2.50 4,000 4,200 4,000 74,490 305,409,000
26/09/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 32,370 129,480,000
25/09/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 41,780 162,942,000
24/09/2012 3,900 -0.10 ▼ -2.50 3,800 4,000 3,800 66,600 259,740,000
21/09/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 117,490 469,960,000
20/09/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 92,390 369,560,000
19/09/2012 4,000 -0.10 ▼ -2.44 3,900 4,100 3,900 65,900 263,600,000
18/09/2012 4,100 -0.20 ▼ -4.65 4,200 4,300 4,100 93,560 383,596,000
17/09/2012 4,300 0.10 ▲ 2.38 4,300 4,400 4,100 78,810 338,883,000
14/09/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 114,480 480,816,000
13/09/2012 4,000 -0.20 ▼ -4.76 4,000 4,200 4,000 241,400 965,600,000
12/09/2012 4,200 -0.20 ▼ -4.55 4,200 4,400 4,200 225,350 946,470,000
11/09/2012 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 31,820 140,008,000
10/09/2012 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 21,840 100,464,000
07/09/2012 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 33,560 161,088,000
06/09/2012 4,800 -0.20 ▼ -4.00 4,800 5,000 4,800 59,770 286,896,000
05/09/2012 5,000 -0.20 ▼ -3.85 5,000 5,200 5,000 75,310 376,550,000
04/09/2012 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 28,590 148,668,000
31/08/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 6,740 36,396,000
30/08/2012 5,400 0.00 ■■ 0.00 5,200 5,500 5,200 69,390 374,706,000
29/08/2012 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 26,450 142,830,000
28/08/2012 5,200 -0.10 ▼ -1.89 5,100 5,300 5,100 82,200 427,440,000
27/08/2012 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 21,730 115,169,000
24/08/2012 5,500 0.00 ■■ 0.00 5,300 5,600 5,300 185,810 1,021,955,000
23/08/2012 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 41,390 227,645,000
22/08/2012 5,700 -0.20 ▼ -3.39 5,700 5,800 5,700 75,300 429,210,000
21/08/2012 5,900 -0.30 ▼ -4.84 6,000 6,000 5,900 45,520 268,568,000
20/08/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 26,470 164,114,000
17/08/2012 6,200 0.10 ▲ 1.64 6,000 6,200 5,900 37,090 229,958,000
16/08/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 10,790 65,819,000
15/08/2012 6,100 0.10 ▲ 1.67 6,000 6,200 5,900 17,660 107,726,000
14/08/2012 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 13,150 78,900,000
13/08/2012 6,000 -0.20 ▼ -3.23 6,200 6,200 6,000 12,240 73,440,000
10/08/2012 6,200 0.00 ■■ 0.00 6,100 6,200 5,900 50,060 310,372,000
09/08/2012 6,200 0.00 ■■ 0.00 6,300 6,400 6,100 34,800 215,760,000
08/08/2012 6,200 0.10 ▲ 1.64 6,200 6,200 6,000 11,250 69,750,000
07/08/2012 6,100 0.00 ■■ 0.00 6,200 6,300 6,100 81,140 494,954,000
06/08/2012 6,100 0.20 ▲ 3.39 5,900 6,100 5,900 33,410 203,801,000
03/08/2012 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 19,460 114,814,000
02/08/2012 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 33,170 199,020,000
01/08/2012 5,900 0.00 ■■ 0.00 6,000 6,000 5,700 31,630 186,617,000
31/07/2012 5,900 0.00 ■■ 0.00 6,000 6,100 5,900 34,110 201,249,000
30/07/2012 5,900 -0.10 ▼ -1.67 5,900 6,100 5,800 22,180 130,862,000
27/07/2012 6,000 -0.20 ▼ -3.23 6,200 6,200 6,000 17,940 107,640,000
26/07/2012 6,200 0.20 ▲ 3.33 6,000 6,200 6,000 62,800 389,360,000
25/07/2012 6,000 -0.30 ▼ -4.76 6,000 6,200 6,000 254,240 1,525,440,000
24/07/2012 6,300 -0.30 ▼ -4.55 6,300 6,300 6,300 128,060 806,778,000
23/07/2012 6,600 -0.10 ▼ -1.49 6,700 6,700 6,400 92,640 611,424,000
20/07/2012 6,700 0.30 ▲ 4.69 6,700 6,700 6,700 188,870 1,265,429,000
19/07/2012 6,400 0.30 ▲ 4.92 6,300 6,400 6,200 137,740 881,536,000
18/07/2012 6,100 0.20 ▲ 3.39 6,000 6,100 6,000 134,570 820,877,000
17/07/2012 5,900 0.20 ▲ 3.51 5,700 5,900 5,700 41,250 243,375,000
16/07/2012 5,700 -0.30 ▼ -5.00 6,000 6,300 5,700 78,560 447,792,000
13/07/2012 6,000 0.20 ▲ 3.45 5,900 6,000 5,900 34,310 205,860,000
12/07/2012 5,800 0.10 ▲ 1.75 5,700 5,900 5,700 48,870 283,446,000
11/07/2012 5,700 0.00 ■■ 0.00 5,500 5,900 5,500 30,490 173,793,000
10/07/2012 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 25,940 147,858,000
09/07/2012 5,700 -0.20 ▼ -3.39 5,700 5,700 5,700 47,810 272,517,000
06/07/2012 5,900 0.20 ▲ 3.51 5,800 5,900 5,700 73,540 433,886,000
05/07/2012 5,700 0.20 ▲ 3.64 5,500 5,700 5,400 77,020 439,014,000
04/07/2012 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 70,990 390,445,000
03/07/2012 5,700 -0.20 ▼ -3.39 5,800 5,900 5,700 79,530 453,321,000
02/07/2012 5,900 -0.30 ▼ -4.84 6,400 6,400 5,900 45,110 266,149,000
29/06/2012 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 38,700 239,940,000
28/06/2012 6,100 -0.20 ▼ -3.17 6,100 6,300 6,000 141,140 860,954,000
27/06/2012 6,300 0.00 ■■ 0.00 6,200 6,500 6,100 94,560 595,728,000
26/06/2012 6,300 -0.30 ▼ -4.55 6,700 6,700 6,300 206,010 1,297,863,000
25/06/2012 6,600 -0.20 ▼ -2.94 6,800 6,800 6,500 100,590 663,894,000
22/06/2012 6,800 -0.20 ▼ -2.86 6,900 7,000 6,800 65,960 448,528,000
21/06/2012 7,000 0.00 ■■ 0.00 7,100 7,100 6,800 72,470 507,290,000
20/06/2012 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 67,960 475,720,000
19/06/2012 7,000 -0.30 ▼ -4.11 7,300 7,300 7,000 119,020 833,140,000
18/06/2012 7,300 0.10 ▲ 1.39 7,400 7,400 7,000 49,060 358,138,000
15/06/2012 7,200 0.20 ▲ 2.86 7,100 7,300 7,100 94,470 680,184,000
14/06/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 7,140 52,122,000
13/06/2012 7,300 0.30 ▲ 4.29 7,100 7,300 7,000 79,300 578,890,000
12/06/2012 7,000 -0.30 ▼ -4.11 7,200 7,400 7,000 85,600 599,200,000
11/06/2012 7,300 0.00 ■■ 0.00 7,300 7,600 7,200 141,020 1,029,446,000
08/06/2012 7,300 -0.20 ▼ -2.67 7,300 7,600 7,300 165,010 1,204,573,000
07/06/2012 7,500 0.30 ▲ 4.17 7,300 7,500 7,200 159,730 1,197,975,000
06/06/2012 7,200 0.30 ▲ 4.35 7,000 7,200 7,000 91,300 657,360,000
05/06/2012 6,900 0.30 ▲ 4.55 6,500 6,900 6,500 69,720 481,068,000
04/06/2012 6,600 -0.30 ▼ -4.35 6,800 6,900 6,600 227,040 1,498,464,000
01/06/2012 6,900 -0.20 ▼ -2.82 7,300 7,300 6,900 104,990 724,431,000
31/05/2012 7,100 -0.30 ▼ -4.05 7,200 7,300 7,100 256,340 1,820,014,000
30/05/2012 7,400 -0.20 ▼ -2.63 7,400 7,700 7,400 81,390 602,286,000
29/05/2012 7,600 -0.10 ▼ -1.30 7,500 7,600 7,400 45,870 348,612,000
28/05/2012 7,700 0.10 ▲ 1.32 7,700 7,900 7,500 125,440 965,888,000
25/05/2012 7,600 0.30 ▲ 4.11 7,500 7,600 7,500 120,230 913,748,000
24/05/2012 7,300 -0.30 ▼ -3.95 7,400 7,600 7,300 227,860 1,663,378,000
23/05/2012 7,600 -0.40 ▼ -5.00 8,000 8,000 7,600 205,010 1,558,076,000
22/05/2012 8,000 0.20 ▲ 2.56 8,000 8,100 7,800 328,270 2,626,160,000
21/05/2012 7,800 0.30 ▲ 4.00 7,800 7,800 7,700 112,160 874,848,000
18/05/2012 7,500 0.30 ▲ 4.17 7,400 7,500 7,200 441,180 3,308,850,000
17/05/2012 7,200 -0.30 ▼ -4.00 7,300 7,800 7,200 140,540 1,011,888,000
16/05/2012 7,500 0.00 ■■ 0.00 7,300 7,500 7,200 311,430 2,335,725,000
15/05/2012 7,500 -0.30 ▼ -3.85 7,600 7,800 7,500 400,990 3,007,425,000
14/05/2012 7,800 -0.40 ▼ -4.88 8,000 8,100 7,800 506,630 3,951,714,000
11/05/2012 8,200 -0.40 ▼ -4.65 8,600 8,600 8,200 430,800 3,532,560,000
10/05/2012 8,600 -0.20 ▼ -2.27 8,800 8,800 8,400 706,400 6,075,040,000
09/05/2012 8,800 -0.40 ▼ -4.35 8,900 9,100 8,800 859,680 7,565,184,000
08/05/2012 9,200 0.40 ▲ 4.55 9,200 9,200 8,900 580,640 5,341,888,000
07/05/2012 8,800 0.40 ▲ 4.76 8,700 8,800 8,700 309,580 2,724,304,000
04/05/2012 8,400 0.30 ▲ 3.70 7,700 8,500 7,700 737,250 6,192,900,000
03/05/2012 8,100 0.30 ▲ 3.85 8,100 8,100 7,700 1,687,080 13,665,348,000
02/05/2012 7,800 0.30 ▲ 4.00 7,800 7,800 7,800 36,640 285,792,000
27/04/2012 7,500 0.30 ▲ 4.17 7,500 7,500 7,500 83,170 623,775,000
26/04/2012 7,200 0.30 ▲ 4.35 6,900 7,200 6,800 619,080 4,457,376,000
25/04/2012 6,900 0.00 ■■ 0.00 7,000 7,000 6,800 424,900 2,931,810,000
24/04/2012 6,900 0.20 ▲ 2.99 6,700 6,900 6,500 151,590 1,045,971,000
23/04/2012 6,700 -0.10 ▼ -1.47 6,800 6,900 6,600 159,590 1,069,253,000
20/04/2012 6,800 0.30 ▲ 4.62 6,500 6,800 6,400 120,020 816,136,000
19/04/2012 6,500 -0.30 ▼ -4.41 6,700 6,700 6,500 351,830 2,286,895,000
18/04/2012 6,800 -0.30 ▼ -4.23 6,800 7,100 6,800 344,490 2,342,532,000
17/04/2012 7,100 0.30 ▲ 4.41 7,000 7,100 7,000 484,200 3,437,820,000
16/04/2012 6,800 0.30 ▲ 4.62 6,600 6,800 6,500 223,000 1,516,400,000
13/04/2012 6,500 -0.30 ▼ -4.41 6,600 6,800 6,500 500,310 3,252,015,000
12/04/2012 6,800 0.00 ■■ 0.00 6,800 7,000 6,700 560,850 3,813,780,000
11/04/2012 6,800 0.20 ▲ 3.03 6,700 6,900 6,500 360,500 2,451,400,000
10/04/2012 6,600 0.00 ■■ 0.00 6,600 6,800 6,400 293,450 1,936,770,000
09/04/2012 6,600 0.30 ▲ 4.76 6,400 6,600 6,400 376,190 2,482,854,000
06/04/2012 6,300 0.30 ▲ 5.00 6,000 6,300 6,000 181,930 1,146,159,000
05/04/2012 6,000 0.00 ■■ 0.00 5,800 6,200 5,700 432,950 2,597,700,000
04/04/2012 6,000 -0.30 ▼ -4.76 6,000 6,200 6,000 438,470 2,630,820,000
03/04/2012 6,300 0.10 ▲ 1.61 6,200 6,400 6,100 323,470 2,037,861,000
30/03/2012 6,200 -0.30 ▼ -4.62 6,300 6,500 6,200 245,020 1,519,124,000
29/03/2012 6,500 -0.20 ▼ -2.99 6,700 7,000 6,500 681,270 4,428,255,000
28/03/2012 6,700 0.30 ▲ 4.69 6,700 6,700 6,300 1,022,190 6,848,673,000
27/03/2012 6,400 0.30 ▲ 4.92 6,400 6,400 6,300 1,144,760 7,326,464,000
26/03/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 230,530 1,406,233,000
23/03/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 113,470 669,473,000
22/03/2012 5,700 0.20 ▲ 3.64 5,500 5,700 5,400 459,650 2,620,005,000
21/03/2012 5,500 0.20 ▲ 3.77 5,400 5,500 5,300 494,230 2,718,265,000
20/03/2012 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 104,570 554,221,000
19/03/2012 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 166,930 884,729,000
16/03/2012 5,300 -0.10 ▼ -1.85 5,300 5,500 5,300 121,090 641,777,000
15/03/2012 5,400 0.20 ▲ 3.85 5,100 5,400 5,000 117,690 635,526,000
14/03/2012 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 38,120 198,224,000
13/03/2012 5,200 0.00 ■■ 0.00 5,100 5,300 5,100 90,450 470,340,000
12/03/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 192,660 1,001,832,000
09/03/2012 5,200 -0.20 ▼ -3.70 5,300 5,500 5,200 197,440 1,026,688,000
08/03/2012 5,400 -0.20 ▼ -3.57 5,400 5,600 5,400 175,210 946,134,000
07/03/2012 5,600 0.00 ■■ 0.00 5,700 5,700 5,400 122,350 685,160,000
06/03/2012 5,600 -0.20 ▼ -3.45 6,000 6,000 5,600 388,310 2,174,536,000
05/03/2012 5,800 0.20 ▲ 3.57 5,800 5,800 5,800 61,860 358,788,000
02/03/2012 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 291,790 1,634,024,000
01/03/2012 5,400 0.10 ▲ 1.89 5,400 5,400 5,300 118,160 638,064,000
29/02/2012 5,300 0.10 ▲ 1.92 5,200 5,400 5,200 139,570 739,721,000
28/02/2012 5,200 0.00 ■■ 0.00 5,400 5,400 5,200 475,460 2,472,392,000
27/02/2012 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 147,050 764,660,000
24/02/2012 5,000 -0.20 ▼ -3.85 5,100 5,300 5,000 266,800 1,334,000,000
23/02/2012 5,200 0.20 ▲ 4.00 5,000 5,200 4,900 173,310 901,212,000
22/02/2012 5,000 0.20 ▲ 4.17 4,800 5,000 4,700 154,470 772,350,000
21/02/2012 4,800 0.10 ▲ 2.13 4,900 4,900 4,700 104,210 500,208,000
20/02/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,500 212,570 999,079,000
17/02/2012 4,500 0.10 ▲ 2.27 4,500 4,500 4,400 101,340 456,030,000
16/02/2012 4,400 0.00 ■■ 0.00 4,500 4,500 4,300 38,400 168,960,000
15/02/2012 4,400 -0.20 ▼ -4.35 4,700 4,700 4,400 59,020 259,688,000
14/02/2012 4,600 0.00 ■■ 0.00 4,400 4,800 4,400 33,370 153,502,000
13/02/2012 4,600 -0.20 ▼ -4.17 4,700 4,700 4,600 52,570 241,822,000
10/02/2012 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 13,570 65,136,000
09/02/2012 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 53,250 266,250,000
08/02/2012 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 106,260 531,300,000
07/02/2012 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 11,840 59,200,000
06/02/2012 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 23,700 118,500,000
03/02/2012 5,000 -0.20 ▼ -3.85 5,300 5,400 5,000 62,390 311,950,000
02/02/2012 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 77,740 404,248,000
01/02/2012 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 44,960 224,800,000
31/01/2012 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 56,050 280,250,000
30/01/2012 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 15,170 75,850,000
20/01/2012 4,800 0.20 ▲ 4.35 4,600 4,800 4,600 67,450 323,760,000
19/01/2012 4,600 0.10 ▲ 2.22 4,300 4,600 4,300 24,010 110,446,000
18/01/2012 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 520 2,340,000
17/01/2012 4,400 -0.10 ▼ -2.22 4,600 4,600 4,400 1,860 8,184,000
16/01/2012 4,500 0.20 ▲ 4.65 4,400 4,500 4,400 25,810 116,145,000
13/01/2012 4,300 0.10 ▲ 2.38 4,400 4,400 4,300 9,410 40,463,000
12/01/2012 4,200 0.00 ■■ 0.00 4,100 4,300 4,100 5,250 22,050,000
11/01/2012 4,200 -0.20 ▼ -4.55 4,600 4,600 4,200 3,800 15,960,000
10/01/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,200 12,660 55,704,000
09/01/2012 4,200 0.10 ▲ 2.44 4,300 4,300 4,100 12,130 50,946,000
06/01/2012 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 25,510 104,591,000
05/01/2012 4,200 -0.10 ▼ -2.33 4,400 4,400 4,200 36,330 152,586,000
04/01/2012 4,300 -0.20 ▼ -4.44 4,300 4,400 4,300 47,140 202,702,000
03/01/2012 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 3,920 17,640,000
30/12/2011 4,300 0.20 ▲ 4.88 4,200 4,300 4,200 33,340 143,362,000
29/12/2011 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 35,880 147,108,000
28/12/2011 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 29,520 121,032,000
27/12/2011 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 46,060 184,240,000
26/12/2011 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 30,450 118,755,000
23/12/2011 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 24,340 99,794,000
22/12/2011 4,100 -0.20 ▼ -4.65 4,300 4,300 4,100 33,550 137,555,000
21/12/2011 4,300 0.00 ■■ 0.00 4,200 4,400 4,200 3,440 14,792,000
20/12/2011 4,300 -0.10 ▼ -2.27 4,500 4,500 4,200 15,190 65,317,000
19/12/2011 4,400 0.00 ■■ 0.00 4,600 4,600 4,400 13,230 58,212,000
16/12/2011 4,400 0.00 ■■ 0.00 4,300 4,600 4,200 20,450 89,980,000
15/12/2011 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 25,040 110,176,000
14/12/2011 4,600 -0.20 ▼ -4.17 4,700 4,700 4,600 31,020 142,692,000
13/12/2011 4,800 -0.20 ▼ -4.00 4,900 5,000 4,800 83,580 401,184,000
12/12/2011 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 22,460 112,300,000
09/12/2011 5,100 -0.20 ▼ -3.77 5,200 5,200 5,100 62,140 316,914,000
08/12/2011 5,300 -0.20 ▼ -3.64 5,400 5,500 5,300 14,540 77,062,000
07/12/2011 5,500 0.10 ▲ 1.85 5,300 5,500 5,300 5,300 29,150,000
06/12/2011 5,400 -0.10 ▼ -1.82 5,500 5,700 5,400 25,760 139,104,000
05/12/2011 5,500 0.20 ▲ 3.77 5,300 5,500 5,200 63,410 348,755,000
02/12/2011 5,300 0.00 ■■ 0.00 5,400 5,400 5,200 9,320 49,396,000
01/12/2011 5,300 0.00 ■■ 0.00 5,400 5,400 5,100 26,330 139,549,000
30/11/2011 5,300 -0.10 ▼ -1.85 5,300 5,400 5,200 27,160 143,948,000
29/11/2011 5,400 -0.20 ▼ -3.57 5,800 5,800 5,400 34,150 184,410,000
28/11/2011 5,600 -0.10 ▼ -1.75 5,600 5,800 5,600 50,260 281,456,000
25/11/2011 6,700 -0.10 ▼ -1.47 6,700 6,800 6,700 95,000 636,500,000
24/11/2011 6,800 -0.10 ▼ -1.45 7,000 7,000 6,800 37,450 254,660,000
23/11/2011 6,900 0.10 ▲ 1.47 6,900 7,000 6,900 59,130 407,997,000
22/11/2011 6,800 0.00 ■■ 0.00 6,700 6,900 6,700 37,040 251,872,000
21/11/2011 6,800 -0.10 ▼ -1.45 6,900 6,900 6,800 68,800 467,840,000
18/11/2011 6,900 0.10 ▲ 1.47 6,800 6,900 6,600 132,800 916,320,000
17/11/2011 6,800 0.30 ▲ 4.62 6,800 6,800 6,700 147,600 1,003,680,000
16/11/2011 6,500 0.30 ▲ 4.84 6,500 6,500 6,500 16,230 105,495,000
15/11/2011 6,200 0.00 ■■ 0.00 6,300 6,300 6,000 55,000 341,000,000
14/11/2011 6,200 0.00 ■■ 0.00 6,300 6,500 6,000 127,880 792,856,000
11/11/2011 6,200 -0.30 ▼ -4.62 6,500 6,500 6,200 67,990 421,538,000
10/11/2011 6,500 -0.10 ▼ -1.52 6,300 6,500 6,300 24,540 159,510,000
09/11/2011 6,600 -0.10 ▼ -1.49 7,000 7,000 6,500 23,010 151,866,000
08/11/2011 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 9,510 63,717,000
07/11/2011 6,700 0.00 ■■ 0.00 6,600 6,700 6,500 45,950 307,865,000
04/11/2011 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 3,820 25,594,000
03/11/2011 6,700 0.00 ■■ 0.00 6,800 6,800 6,700 5,530 37,051,000
02/11/2011 6,700 -0.20 ▼ -2.90 6,900 6,900 6,700 29,230 195,841,000
01/11/2011 6,900 -0.10 ▼ -1.43 7,000 7,000 6,800 10,310 71,139,000
31/10/2011 7,000 -0.20 ▼ -2.78 7,400 7,400 7,000 11,410 79,870,000
28/10/2011 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 56,630 407,736,000
27/10/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 16,070 112,490,000
26/10/2011 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 27,940 195,580,000
25/10/2011 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 16,630 116,410,000
24/10/2011 7,000 -0.10 ▼ -1.41 7,100 7,300 7,000 22,870 160,090,000
21/10/2011 7,100 0.30 ▲ 4.41 6,800 7,100 6,800 35,860 254,606,000
20/10/2011 6,800 -0.20 ▼ -2.86 7,000 7,100 6,800 19,730 134,164,000
19/10/2011 7,000 0.20 ▲ 2.94 6,800 7,000 6,700 31,100 217,700,000
18/10/2011 6,800 -0.20 ▼ -2.86 6,900 7,000 6,800 31,430 213,724,000
17/10/2011 7,000 -0.20 ▼ -2.78 7,200 7,200 6,900 22,750 159,250,000
14/10/2011 7,200 0.10 ▲ 1.41 7,100 7,200 7,100 12,670 91,224,000
13/10/2011 7,100 0.20 ▲ 2.90 6,800 7,100 6,800 54,540 387,234,000
12/10/2011 6,900 -0.30 ▼ -4.17 7,200 7,200 6,900 70,410 485,829,000
11/10/2011 7,200 -0.20 ▼ -2.70 7,400 7,400 7,100 19,880 143,136,000
10/10/2011 7,400 0.10 ▲ 1.37 7,400 7,400 7,100 47,380 350,612,000
07/10/2011 7,300 0.10 ▲ 1.39 7,300 7,400 7,200 25,850 188,705,000
06/10/2011 7,200 -0.10 ▼ -1.37 7,400 7,500 7,200 35,640 256,608,000
05/10/2011 7,300 0.10 ▲ 1.39 7,300 7,500 7,200 33,240 242,652,000
04/10/2011 7,200 -0.10 ▼ -1.37 7,100 7,400 7,100 42,650 307,080,000
03/10/2011 7,300 -0.30 ▼ -3.95 7,400 7,400 7,300 43,790 319,667,000
30/09/2011 7,600 -0.30 ▼ -3.80 7,700 7,800 7,600 42,670 324,292,000
29/09/2011 7,900 0.00 ■■ 0.00 7,900 8,200 7,600 392,730 3,102,567,000
28/09/2011 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 46,210 365,059,000
27/09/2011 7,600 0.30 ▲ 4.11 7,600 7,600 7,500 52,320 397,632,000
26/09/2011 7,300 -0.20 ▼ -2.67 7,300 7,700 7,300 56,910 415,443,000
23/09/2011 7,500 -0.20 ▼ -2.60 7,800 7,800 7,500 15,630 117,225,000
22/09/2011 7,700 0.30 ▲ 4.05 7,600 7,700 7,500 66,400 511,280,000
21/09/2011 7,400 0.00 ■■ 0.00 7,300 7,600 7,300 39,230 290,302,000
20/09/2011 7,400 -0.20 ▼ -2.63 7,400 7,600 7,300 61,020 451,548,000
19/09/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 36,650 278,540,000
16/09/2011 7,600 -0.30 ▼ -3.80 7,600 7,800 7,600 83,370 633,612,000
15/09/2011 7,900 -0.20 ▼ -2.47 7,900 8,000 7,700 98,980 781,942,000
14/09/2011 8,100 -0.40 ▼ -4.71 8,700 8,700 8,100 103,240 836,244,000
13/09/2011 8,500 0.20 ▲ 2.41 8,300 8,500 8,200 142,430 1,210,655,000
12/09/2011 8,300 0.30 ▲ 3.75 8,200 8,400 8,000 106,760 886,108,000
09/09/2011 8,000 0.20 ▲ 2.56 7,900 8,100 7,800 258,520 2,068,160,000
08/09/2011 7,800 0.30 ▲ 4.00 7,800 7,800 7,700 112,770 879,606,000
07/09/2011 7,500 0.20 ▲ 2.74 7,500 7,500 7,300 42,930 321,975,000
06/09/2011 7,300 -0.20 ▼ -2.67 7,400 7,400 7,300 25,850 188,705,000
05/09/2011 7,500 -0.20 ▼ -2.60 7,600 7,600 7,500 25,890 194,175,000
01/09/2011 7,700 0.20 ▲ 2.67 7,600 7,700 7,500 61,310 472,087,000
31/08/2011 7,500 -0.30 ▼ -3.85 7,600 7,800 7,500 36,310 272,325,000
30/08/2011 7,800 0.10 ▲ 1.30 7,900 7,900 7,700 55,900 436,020,000
29/08/2011 7,700 0.30 ▲ 4.05 7,500 7,700 7,500 29,420 226,534,000
26/08/2011 7,400 0.00 ■■ 0.00 7,200 7,500 7,100 31,830 235,542,000
25/08/2011 7,400 0.00 ■■ 0.00 7,500 7,500 7,300 10,860 80,364,000
24/08/2011 7,400 -0.20 ▼ -2.63 7,700 7,700 7,400 12,310 91,094,000
23/08/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 26,660 202,616,000
22/08/2011 7,600 0.30 ▲ 4.11 7,500 7,600 7,400 83,890 637,564,000
19/08/2011 7,300 -0.20 ▼ -2.67 7,300 7,400 7,300 5,680 41,464,000
18/08/2011 7,500 0.00 ■■ 0.00 7,500 7,600 7,300 20,730 155,475,000
17/08/2011 7,500 0.10 ▲ 1.35 7,200 7,500 7,100 59,160 443,700,000
16/08/2011 7,400 0.10 ▲ 1.37 7,500 7,500 7,400 560 4,144,000
15/08/2011 7,300 -0.30 ▼ -3.95 7,500 7,500 7,300 49,400 360,620,000
12/08/2011 7,600 0.10 ▲ 1.33 7,600 7,600 7,600 30 228,000
11/08/2011 7,500 -0.10 ▼ -1.32 7,300 7,500 7,300 14,340 107,550,000
10/08/2011 7,600 0.10 ▲ 1.33 7,800 7,800 7,400 23,240 176,624,000
09/08/2011 7,500 0.00 ■■ 0.00 7,200 7,500 7,200 15,390 115,425,000
08/08/2011 7,500 0.00 ■■ 0.00 7,600 7,600 7,300 6,090 45,675,000
05/08/2011 7,500 0.00 ■■ 0.00 7,700 7,700 7,500 25,350 190,125,000
04/08/2011 7,500 0.30 ▲ 4.17 7,500 7,500 7,100 86,990 652,425,000
03/08/2011 7,200 -0.30 ▼ -4.00 7,500 7,500 7,200 10,230 73,656,000
02/08/2011 7,500 -0.20 ▼ -2.60 7,800 7,800 7,400 39,730 297,975,000
01/08/2011 7,700 0.00 ■■ 0.00 7,800 7,800 7,600 14,880 114,576,000
29/07/2011 7,700 0.00 ■■ 0.00 7,900 7,900 7,600 28,600 220,220,000
28/07/2011 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 22,690 174,713,000
27/07/2011 7,700 0.10 ▲ 1.32 7,500 7,700 7,500 960 7,392,000
26/07/2011 7,600 0.00 ■■ 0.00 7,500 7,600 7,400 27,790 211,204,000
25/07/2011 7,600 -0.30 ▼ -3.80 7,600 7,900 7,600 23,070 175,332,000
22/07/2011 7,900 0.10 ▲ 1.28 7,800 7,900 7,500 26,620 210,298,000
21/07/2011 7,800 0.00 ■■ 0.00 7,500 7,900 7,500 17,240 134,472,000
20/07/2011 7,800 0.30 ▲ 4.00 7,600 7,800 7,600 39,110 305,058,000
19/07/2011 7,500 -0.30 ▼ -3.85 7,700 8,000 7,500 38,410 288,075,000
18/07/2011 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 1,083 8,447,400
15/07/2011 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 3,100 24,490,000
14/07/2011 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 11,180 89,440,000
13/07/2011 8,000 0.10 ▲ 1.27 8,100 8,100 7,800 16,340 130,720,000
12/07/2011 7,900 -0.10 ▼ -1.25 7,800 8,000 7,700 43,250 341,675,000
11/07/2011 8,000 -0.20 ▼ -2.44 8,100 8,300 8,000 4,040 32,320,000
08/07/2011 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 1,950 15,990,000
07/07/2011 8,200 -0.10 ▼ -1.20 8,000 8,200 8,000 2,200 18,040,000
06/07/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 35,890 297,887,000
05/07/2011 8,300 0.30 ▲ 3.75 8,300 8,400 8,300 10,060 83,498,000
04/07/2011 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 25,310 202,480,000
01/07/2011 8,000 -0.10 ▼ -1.23 8,200 8,200 8,000 84,030 672,240,000
30/06/2011 8,100 -0.10 ▼ -1.22 8,100 8,200 8,000 32,740 265,194,000
29/06/2011 8,200 0.00 ■■ 0.00 8,300 8,300 8,000 79,220 649,604,000
28/06/2011 8,200 -0.10 ▼ -1.20 8,400 8,400 8,100 114,700 940,540,000
27/06/2011 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 77,030 639,349,000
24/06/2011 8,300 0.00 ■■ 0.00 8,500 8,500 8,100 22,340 185,422,000
23/06/2011 8,300 0.00 ■■ 0.00 8,200 8,500 8,100 97,630 810,329,000
22/06/2011 8,300 -0.20 ▼ -2.35 8,600 8,600 8,200 42,380 351,754,000
21/06/2011 8,500 0.10 ▲ 1.19 8,400 8,700 8,300 85,910 730,235,000
20/06/2011 8,400 -0.20 ▼ -2.33 8,700 8,700 8,200 70,200 589,680,000
17/06/2011 8,600 0.00 ■■ 0.00 8,800 8,900 8,400 81,790 703,394,000
16/06/2011 8,600 0.40 ▲ 4.88 8,400 8,600 8,300 114,470 984,442,000
15/06/2011 8,200 -0.40 ▼ -4.65 8,500 8,700 8,200 400,480 3,283,936,000
14/06/2011 8,600 -0.30 ▼ -3.37 9,300 9,300 8,500 399,550 3,436,130,000
13/06/2011 8,900 0.40 ▲ 4.71 8,900 8,900 8,800 211,130 1,879,057,000
10/06/2011 8,500 0.40 ▲ 4.94 8,500 8,500 8,500 30,320 257,720,000
09/06/2011 8,100 0.30 ▲ 3.85 7,900 8,100 7,900 145,090 1,175,229,000
08/06/2011 7,800 0.30 ▲ 4.00 7,500 7,800 7,400 381,560 2,976,168,000
07/06/2011 7,500 0.30 ▲ 4.17 7,500 7,500 7,400 218,520 1,638,900,000
06/06/2011 7,200 0.10 ▲ 1.41 7,000 7,300 7,000 97,910 704,952,000
03/06/2011 7,100 0.10 ▲ 1.43 7,300 7,300 7,000 155,930 1,107,103,000
02/06/2011 7,000 0.30 ▲ 4.48 6,900 7,000 6,900 238,820 1,671,740,000
01/06/2011 6,700 0.20 ▲ 3.08 6,500 6,800 6,400 165,910 1,111,597,000
31/05/2011 6,500 -0.30 ▼ -4.41 6,700 6,700 6,500 65,510 425,815,000
30/05/2011 6,800 -0.30 ▼ -4.23 7,000 7,000 6,800 18,670 126,956,000
27/05/2011 7,100 0.30 ▲ 4.41 6,800 7,100 6,600 64,020 454,542,000
26/05/2011 6,800 0.30 ▲ 4.62 6,200 6,800 6,200 196,880 1,338,784,000
25/05/2011 6,500 -0.30 ▼ -4.41 6,500 6,600 6,500 45,840 297,960,000
24/05/2011 6,800 -0.30 ▼ -4.23 6,900 6,900 6,800 19,940 135,592,000
23/05/2011 7,100 -0.30 ▼ -4.05 7,400 7,400 7,100 58,920 418,332,000
20/05/2011 7,400 -0.20 ▼ -2.63 7,600 7,800 7,300 79,960 591,704,000
19/05/2011 7,600 -0.30 ▼ -3.80 7,900 7,900 7,600 80,740 613,624,000
18/05/2011 7,900 -0.20 ▼ -2.47 8,200 8,200 7,800 25,180 198,922,000
17/05/2011 8,100 -0.10 ▼ -1.22 8,200 8,200 8,000 49,360 399,816,000
16/05/2011 8,200 -0.10 ▼ -1.20 8,400 8,600 8,200 202,660 1,661,812,000
13/05/2011 8,300 -0.20 ▼ -2.35 8,400 8,500 8,300 38,250 317,475,000
12/05/2011 8,500 -0.10 ▼ -1.16 8,400 8,600 8,400 24,650 209,525,000
11/05/2011 8,600 0.00 ■■ 0.00 8,400 8,600 8,400 8,420 72,412,000
10/05/2011 8,600 -0.10 ▼ -1.15 8,700 8,700 8,600 12,330 106,038,000
09/05/2011 8,700 0.20 ▲ 2.35 8,300 8,700 8,300 150,590 1,310,133,000
06/05/2011 8,500 0.20 ▲ 2.41 8,300 8,500 8,200 27,780 236,130,000
05/05/2011 8,300 -0.10 ▼ -1.19 8,400 8,400 8,200 29,830 247,589,000
04/05/2011 8,400 0.00 ■■ 0.00 8,700 8,700 8,100 7,890 66,276,000
29/04/2011 8,400 -0.10 ▼ -1.18 8,500 8,900 8,300 174,800 1,468,320,000
28/04/2011 8,500 -0.10 ▼ -1.16 8,600 8,600 8,300 16,540 140,590,000
27/04/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,300 9,510 81,786,000
26/04/2011 8,600 0.00 ■■ 0.00 8,700 8,700 8,200 68,910 592,626,000
25/04/2011 8,600 0.40 ▲ 4.88 8,300 8,600 8,000 140,080 1,204,688,000
22/04/2011 8,200 -0.20 ▼ -2.38 8,400 8,400 8,100 49,960 409,672,000
21/04/2011 8,400 0.00 ■■ 0.00 8,300 8,400 8,300 36,560 307,104,000
20/04/2011 8,400 -0.30 ▼ -3.45 8,700 8,700 8,400 63,040 529,536,000
19/04/2011 8,700 -0.20 ▼ -2.25 9,100 9,100 8,500 104,240 906,888,000
18/04/2011 8,900 -0.40 ▼ -4.30 9,400 9,600 8,900 15,318 136,330,200
15/04/2011 9,300 -0.30 ▼ -3.12 9,500 9,600 9,300 50,390 468,627,000
14/04/2011 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 15,920 152,832,000
13/04/2011 9,600 -0.10 ▼ -1.03 9,500 10,000 9,500 28,540 273,984,000
08/04/2011 9,700 0.10 ▲ 1.04 9,800 9,800 9,600 86,710 841,087,000
07/04/2011 9,600 -0.40 ▼ -4.00 10,000 10,100 9,600 14,590 140,064,000
06/04/2011 10,000 0.40 ▲ 4.17 9,900 10,000 9,600 52,010 520,100,000
05/04/2011 9,600 0.10 ▲ 1.05 9,900 9,900 9,500 55,380 531,648,000
04/04/2011 9,500 -0.20 ▼ -2.06 9,500 10,000 9,500 19,930 189,335,000
01/04/2011 9,700 -0.10 ▼ -1.02 10,000 10,000 9,700 16,290 158,013,000
31/03/2011 9,800 -0.20 ▼ -2.00 10,200 10,200 9,800 25,000 245,000,000
30/03/2011 10,000 -0.10 ▼ -0.99 9,900 10,100 9,900 33,310 333,100,000
29/03/2011 10,100 0.10 ▲ 1.00 10,000 10,300 9,900 39,710 401,071,000
28/03/2011 10,000 -0.10 ▼ -0.99 10,100 10,200 10,000 36,920 369,200,000
25/03/2011 10,100 -0.10 ▼ -0.98 9,900 10,300 9,900 41,040 414,504,000
24/03/2011 10,200 0.00 ■■ 0.00 10,400 10,400 10,100 36,530 372,606,000
23/03/2011 10,200 -0.20 ▼ -1.92 10,500 10,500 10,200 40,530 413,406,000
22/03/2011 10,400 -0.40 ▼ -3.70 10,800 10,800 10,400 48,110 500,344,000
21/03/2011 10,800 0.20 ▲ 1.89 10,900 10,900 10,600 202,990 2,192,292,000
18/03/2011 10,600 0.30 ▲ 2.91 10,300 10,600 10,200 48,710 516,326,000
17/03/2011 10,300 0.10 ▲ 0.98 10,400 10,600 10,200 98,590 1,015,477,000
16/03/2011 10,200 0.20 ▲ 2.00 10,000 10,200 10,000 24,100 245,820,000
15/03/2011 10,000 -0.10 ▼ -0.99 10,300 10,300 10,000 103,190 1,031,900,000
14/03/2011 10,100 -0.40 ▼ -3.81 10,900 10,900 10,000 127,520 1,287,952,000
11/03/2011 10,500 0.50 ▲ 5.00 10,500 10,500 10,500 86,990 913,395,000
10/03/2011 10,000 0.40 ▲ 4.17 9,800 10,000 9,800 93,960 939,600,000
09/03/2011 9,600 -0.40 ▼ -4.00 10,000 10,000 9,600 66,840 641,664,000
08/03/2011 10,000 0.00 ■■ 0.00 10,000 10,400 10,000 118,940 1,189,400,000
07/03/2011 10,000 -0.40 ▼ -3.85 10,500 10,500 10,000 80,120 801,200,000
04/03/2011 10,400 -0.40 ▼ -3.70 10,400 11,000 10,300 250,090 2,600,936,000
03/03/2011 10,800 -0.50 ▼ -4.42 10,800 11,500 10,800 109,800 1,185,840,000
02/03/2011 11,300 -0.50 ▼ -4.24 11,500 11,800 11,300 118,180 1,335,434,000
01/03/2011 11,800 0.00 ■■ 0.00 12,000 12,000 11,400 12,150 143,370,000
28/02/2011 11,800 -0.10 ▼ -0.84 12,200 12,200 11,800 21,800 257,240,000
25/02/2011 11,900 0.30 ▲ 2.59 11,400 12,100 11,400 41,110 489,209,000
24/02/2011 11,600 -0.50 ▼ -4.13 11,600 12,500 11,600 141,970 1,646,852,000
23/02/2011 12,100 0.20 ▲ 1.68 12,200 12,300 11,900 45,790 554,059,000
22/02/2011 11,900 -0.60 ▼ -4.80 12,100 12,100 11,900 136,160 1,620,304,000
21/02/2011 12,500 -0.60 ▼ -4.58 12,600 12,600 12,500 55,560 694,500,000
18/02/2011 13,100 -0.40 ▼ -2.96 13,500 13,500 12,900 110,260 1,444,406,000
17/02/2011 13,500 -0.10 ▼ -0.74 13,400 13,900 13,400 43,860 592,110,000
16/02/2011 13,600 -0.30 ▼ -2.16 13,900 14,000 13,600 54,590 742,424,000
15/02/2011 13,900 0.10 ▲ 0.72 14,100 14,100 13,700 67,920 944,088,000
14/02/2011 13,800 -0.40 ▼ -2.82 13,700 14,100 13,700 113,450 1,565,610,000
11/02/2011 14,200 -0.10 ▼ -0.70 14,300 14,400 14,000 19,210 272,782,000
10/02/2011 14,300 0.10 ▲ 0.70 14,400 14,400 14,000 47,750 682,825,000
09/02/2011 14,200 -0.20 ▼ -1.39 14,600 14,600 14,100 35,090 498,278,000
08/02/2011 14,400 0.30 ▲ 2.13 14,600 14,600 14,200 36,860 530,784,000
28/01/2011 14,100 -0.10 ▼ -0.70 14,000 14,300 14,000 32,090 452,469,000
27/01/2011 14,200 0.10 ▲ 0.71 14,200 14,300 14,100 39,350 558,770,000
26/01/2011 14,100 0.20 ▲ 1.44 14,100 14,100 13,900 26,970 380,277,000
25/01/2011 13,900 -0.20 ▼ -1.42 14,200 14,200 13,500 172,100 2,392,190,000
24/01/2011 14,100 -0.20 ▼ -1.40 14,300 14,300 14,000 54,380 766,758,000
21/01/2011 14,300 -0.10 ▼ -0.69 14,400 14,400 14,100 73,140 1,045,902,000
20/01/2011 14,400 0.00 ■■ 0.00 14,400 14,500 14,300 20,380 293,472,000
19/01/2011 14,400 -0.10 ▼ -0.69 14,700 14,700 14,300 66,720 960,768,000
18/01/2011 14,500 -0.30 ▼ -2.03 14,700 15,000 14,500 119,160 1,727,820,000
17/01/2011 14,800 0.60 ▲ 4.23 14,500 14,900 14,400 307,360 4,548,928,000
14/01/2011 14,200 0.30 ▲ 2.16 14,400 14,400 13,900 41,390 587,738,000
13/01/2011 13,900 0.20 ▲ 1.46 13,800 14,100 13,800 113,150 1,572,785,000
12/01/2011 13,700 -0.20 ▼ -1.44 14,000 14,000 13,700 193,980 2,657,526,000
11/01/2011 13,900 -0.60 ▼ -4.14 14,400 14,400 13,900 79,160 1,100,324,000
10/01/2011 14,500 -0.10 ▼ -0.68 15,000 15,000 14,500 55,860 809,970,000
07/01/2011 14,600 -0.30 ▼ -2.01 15,000 15,500 14,600 60,780 887,388,000
06/01/2011 14,900 -0.20 ▼ -1.32 15,000 15,100 14,900 102,800 1,531,720,000
05/01/2011 15,100 -0.40 ▼ -2.58 15,500 15,500 15,100 45,300 684,030,000
04/01/2011 15,500 -0.30 ▼ -1.90 15,800 15,800 15,500 73,950 1,146,225,000
31/12/2010 15,800 0.70 ▲ 4.64 15,600 15,800 14,800 192,040 3,034,232,000
30/12/2010 15,100 0.00 ■■ 0.00 15,300 15,300 15,000 85,300 1,288,030,000
29/12/2010 15,100 -0.60 ▼ -3.82 16,200 16,200 15,100 68,770 1,038,427,000
28/12/2010 15,700 0.60 ▲ 3.97 15,500 15,800 15,300 69,530 1,091,621,000
27/12/2010 15,100 0.00 ■■ 0.00 15,700 15,700 15,100 89,440 1,350,544,000
24/12/2010 15,100 -0.50 ▼ -3.21 16,300 16,300 15,100 169,700 2,562,470,000
23/12/2010 17,000 -0.30 ▼ -1.73 17,200 17,500 16,900 219,550 3,732,350,000
22/12/2010 17,300 -0.60 ▼ -3.35 17,900 18,300 17,300 261,460 4,523,258,000
21/12/2010 17,900 0.10 ▲ 0.56 17,400 18,100 17,400 270,220 4,836,938,000
20/12/2010 17,800 0.50 ▲ 2.89 17,900 18,100 17,800 331,050 5,892,690,000
17/12/2010 17,300 0.80 ▲ 4.85 16,900 17,300 16,600 240,750 4,164,975,000
16/12/2010 16,500 -0.50 ▼ -2.94 16,300 17,000 16,300 168,020 2,772,330,000
15/12/2010 17,000 -0.20 ▼ -1.16 17,200 17,600 16,500 214,450 3,645,650,000
14/12/2010 17,200 -0.90 ▼ -4.97 17,500 18,200 17,200 382,830 6,584,676,000
13/12/2010 18,100 0.80 ▲ 4.62 18,100 18,100 18,000 261,850 4,739,485,000
10/12/2010 17,300 0.80 ▲ 4.85 17,000 17,300 16,500 240,790 4,165,667,000
09/12/2010 16,500 0.10 ▲ 0.61 16,500 16,800 15,600 295,710 4,879,215,000
08/12/2010 16,400 -0.80 ▼ -4.65 17,000 17,000 16,400 239,660 3,930,424,000
07/12/2010 17,200 -0.90 ▼ -4.97 17,500 18,200 17,200 290,910 5,003,652,000
06/12/2010 18,100 0.70 ▲ 4.02 18,200 18,200 17,400 623,230 11,280,463,000
03/12/2010 17,400 0.80 ▲ 4.82 17,400 17,400 17,400 13,560 235,944,000
02/12/2010 16,600 0.70 ▲ 4.40 16,600 16,600 16,300 476,280 7,906,248,000
01/12/2010 15,900 0.70 ▲ 4.61 15,900 15,900 15,300 312,150 4,963,185,000
30/11/2010 15,200 0.70 ▲ 4.83 15,200 15,200 15,200 57,950 880,840,000
29/11/2010 14,500 0.20 ▲ 1.40 14,000 14,500 14,000 46,340 671,930,000
26/11/2010 14,300 0.00 ■■ 0.00 14,900 14,900 14,000 69,330 991,419,000
25/11/2010 14,300 0.50 ▲ 3.62 14,300 14,400 14,100 181,320 2,592,876,000
24/11/2010 13,800 -0.10 ▼ -0.72 13,500 14,300 13,500 193,080 2,664,504,000
23/11/2010 13,900 0.10 ▲ 0.72 13,500 14,200 13,500 58,530 813,567,000
22/11/2010 13,800 -0.40 ▼ -2.82 13,600 14,000 13,600 74,150 1,023,270,000
19/11/2010 14,200 0.00 ■■ 0.00 14,800 14,800 14,000 52,710 748,482,000
18/11/2010 14,200 0.60 ▲ 4.41 14,000 14,200 13,900 96,710 1,373,282,000
17/11/2010 13,600 0.50 ▲ 3.82 13,300 13,700 13,300 131,230 1,784,728,000
16/11/2010 13,100 -0.50 ▼ -3.68 13,400 13,600 13,000 119,600 1,566,760,000
15/11/2010 13,600 -0.70 ▼ -4.90 14,800 14,800 13,600 122,370 1,664,232,000
12/11/2010 14,300 -0.60 ▼ -4.03 14,600 14,900 14,200 133,450 1,908,335,000
11/11/2010 14,900 -0.40 ▼ -2.61 15,300 15,400 14,900 82,180 1,224,482,000
10/11/2010 15,300 -0.10 ▼ -0.65 15,700 15,700 15,100 56,900 870,570,000
09/11/2010 15,400 -0.50 ▼ -3.14 16,000 16,000 15,200 167,230 2,575,342,000
08/11/2010 15,900 0.00 ■■ 0.00 16,300 16,300 15,700 68,300 1,085,970,000
05/11/2010 15,900 0.70 ▲ 4.61 15,900 15,900 15,400 112,200 1,783,980,000
04/11/2010 15,200 -0.10 ▼ -0.65 15,900 15,900 15,200 48,300 734,160,000
03/11/2010 15,300 -0.30 ▼ -1.92 15,500 15,500 15,100 45,050 689,265,000
02/11/2010 15,600 -0.50 ▼ -3.11 16,100 16,100 15,500 53,550 835,380,000
01/11/2010 16,100 -0.60 ▼ -3.59 16,700 16,800 16,000 47,920 771,512,000
29/10/2010 16,700 0.10 ▲ 0.60 16,900 16,900 16,500 97,080 1,621,236,000
28/10/2010 16,600 -0.40 ▼ -2.35 16,500 17,000 16,500 84,880 1,409,008,000
27/10/2010 17,000 -0.20 ▼ -1.16 17,500 17,500 16,600 159,210 2,706,570,000
26/10/2010 17,200 0.80 ▲ 4.88 17,200 17,200 17,000 235,200 4,045,440,000
25/10/2010 16,400 0.70 ▲ 4.46 15,400 16,400 15,400 180,810 2,965,284,000
22/10/2010 15,700 -0.70 ▼ -4.27 16,900 16,900 15,700 123,480 1,938,636,000
21/10/2010 16,400 -0.20 ▼ -1.20 16,200 16,800 16,200 133,790 2,194,156,000
20/10/2010 16,600 -0.80 ▼ -4.60 16,800 16,800 16,600 226,270 3,756,082,000
19/10/2010 17,400 -0.70 ▼ -3.87 18,700 18,700 17,300 134,730 2,344,302,000
18/10/2010 18,100 -0.30 ▼ -1.63 18,500 18,500 18,000 41,560 752,236,000
15/10/2010 18,400 -0.30 ▼ -1.60 18,900 18,900 18,300 90,600 1,667,040,000
14/10/2010 18,700 -0.20 ▼ -1.06 19,200 19,200 18,700 125,450 2,345,915,000
13/10/2010 18,900 0.30 ▲ 1.61 18,600 19,100 18,600 130,930 2,474,577,000
12/10/2010 18,600 -0.80 ▼ -4.12 19,500 19,500 18,600 259,370 4,824,282,000
11/10/2010 19,400 -0.30 ▼ -1.52 20,000 20,000 19,300 62,520 1,212,888,000
08/10/2010 19,700 -0.30 ▼ -1.50 19,900 20,500 19,500 164,710 3,244,787,000
07/10/2010 20,000 -0.80 ▼ -3.85 20,800 20,900 20,000 123,800 2,476,000,000
06/10/2010 20,800 0.30 ▲ 1.46 20,600 21,300 20,100 228,760 4,758,208,000
05/10/2010 20,500 0.80 ▲ 4.06 19,100 20,500 18,900 250,200 5,129,100,000
04/10/2010 19,700 -1.00 ▼ -4.83 20,300 20,300 19,700 367,690 7,243,493,000
01/10/2010 20,700 -0.30 ▼ -1.43 21,500 21,500 20,600 103,280 2,137,896,000
30/09/2010 21,000 -0.30 ▼ -1.41 20,800 21,700 20,700 158,070 3,319,470,000
29/09/2010 21,300 -0.60 ▼ -2.74 21,700 22,200 21,200 127,010 2,705,313,000
28/09/2010 21,900 0.20 ▲ 0.92 22,600 22,600 21,800 71,060 1,556,214,000
27/09/2010 21,700 -0.40 ▼ -1.81 22,200 22,500 21,600 67,090 1,455,853,000
24/09/2010 22,100 0.10 ▲ 0.45 22,500 22,500 21,900 133,960 2,960,516,000
23/09/2010 22,000 -0.60 ▼ -2.65 22,000 22,700 21,600 191,510 4,213,220,000
22/09/2010 22,600 -0.20 ▼ -0.88 22,800 23,000 22,300 204,720 4,626,672,000
21/09/2010 22,800 -0.80 ▼ -3.39 22,700 23,600 22,700 170,500 3,887,400,000
20/09/2010 23,600 0.40 ▲ 1.72 24,300 24,300 23,500 234,000 5,522,400,000
17/09/2010 23,200 1.10 ▲ 4.98 23,000 23,200 22,800 500,290 11,606,728,000
16/09/2010 22,100 0.40 ▲ 1.84 22,200 22,600 21,100 237,410 5,246,761,000
15/09/2010 21,700 -0.90 ▼ -3.98 22,700 22,800 21,500 174,660 3,790,122,000
14/09/2010 22,600 -0.10 ▼ -0.44 22,700 23,000 22,000 216,020 4,882,052,000
13/09/2010 22,700 -1.10 ▼ -4.62 22,800 24,700 22,700 580,980 13,188,246,000
10/09/2010 23,800 -1.20 ▼ -4.80 24,500 25,100 23,800 593,410 14,123,158,000
09/09/2010 25,000 0.00 ■■ 0.00 26,000 26,000 24,600 489,670 12,241,750,000
08/09/2010 25,000 0.00 ■■ 0.00 25,000 25,500 24,000 491,890 12,297,250,000
07/09/2010 25,000 1.10 ▲ 4.60 24,400 25,000 23,900 884,040 22,101,000,000
06/09/2010 23,900 1.10 ▲ 4.82 23,900 23,900 23,800 993,570 23,746,323,000
01/09/2010 22,800 1.00 ▲ 4.59 22,800 22,800 22,600 720,170 16,419,876,000
31/08/2010 21,800 1.00 ▲ 4.81 21,800 21,800 21,500 175,730 3,830,914,000
30/08/2010 20,800 0.90 ▲ 4.52 20,800 20,800 20,800 51,330 1,067,664,000
27/08/2010 19,900 0.00 ■■ 0.00 19,200 20,200 19,000 208,980 4,158,702,000
26/08/2010 19,900 -0.90 ▼ -4.33 20,800 21,200 19,800 192,670 3,834,133,000
25/08/2010 20,800 -1.00 ▼ -4.59 21,000 21,100 20,800 323,500 6,728,800,000
24/08/2010 21,800 -1.10 ▼ -4.80 22,000 22,000 21,800 443,310 9,664,158,000
23/08/2010 22,900 -1.20 ▼ -4.98 23,100 23,100 22,900 159,670 3,656,443,000
20/08/2010 24,100 1.10 ▲ 4.78 23,400 24,100 21,900 331,890 7,998,549,000
19/08/2010 23,000 -0.80 ▼ -3.36 23,700 24,000 22,700 176,600 4,061,800,000
18/08/2010 23,800 0.00 ■■ 0.00 24,000 24,900 22,900 684,000 16,279,200,000
17/08/2010 23,800 1.10 ▲ 4.85 23,700 23,800 22,700 607,180 14,450,884,000
16/08/2010 22,700 1.00 ▲ 4.61 22,700 22,700 22,000 113,530 2,577,131,000
13/08/2010 21,700 0.40 ▲ 1.88 20,400 22,300 20,300 467,940 10,154,298,000
12/08/2010 21,300 -1.10 ▼ -4.91 21,400 21,400 21,300 157,810 3,361,353,000
11/08/2010 22,400 -1.00 ▼ -4.27 23,000 23,900 22,300 322,830 7,231,392,000
10/08/2010 23,400 -1.20 ▼ -4.88 23,600 23,800 23,400 168,880 3,951,792,000
09/08/2010 24,600 -1.20 ▼ -4.65 25,300 26,000 24,600 512,600 12,609,960,000
06/08/2010 25,800 -0.80 ▼ -3.01 26,600 27,000 25,800 143,910 3,712,878,000
05/08/2010 26,600 -1.00 ▼ -3.62 27,900 27,900 26,600 188,400 5,011,440,000
04/08/2010 27,600 -1.40 ▼ -4.83 28,400 29,100 27,600 735,560 20,301,456,000
03/08/2010 29,000 -0.30 ▼ -1.02 29,200 29,600 28,900 331,030 9,599,870,000
02/08/2010 29,300 -0.60 ▼ -2.01 30,100 30,100 28,500 490,040 14,358,172,000
30/07/2010 29,900 0.50 ▲ 1.70 29,900 30,300 29,800 754,010 22,544,899,000
29/07/2010 29,400 0.20 ▲ 0.68 28,500 29,700 28,500 314,280 9,239,832,000
28/07/2010 29,200 -1.30 ▼ -4.26 30,600 30,600 29,200 322,430 9,414,956,000
27/07/2010 30,500 0.10 ▲ 0.33 30,300 30,800 29,800 445,940 13,601,170,000
26/07/2010 30,400 0.80 ▲ 2.70 30,400 30,800 30,000 1,217,400 37,008,960,000
23/07/2010 29,600 0.70 ▲ 2.42 29,000 29,600 28,200 653,480 19,343,008,000
22/07/2010 28,900 -1.00 ▼ -3.34 29,900 29,900 28,700 480,860 13,896,854,000
21/07/2010 29,900 0.20 ▲ 0.67 30,700 30,700 29,800 562,720 16,825,328,000
20/07/2010 29,700 -0.30 ▼ -1.00 30,300 30,300 29,700 292,280 8,680,716,000
19/07/2010 30,000 -0.40 ▼ -1.32 30,000 30,500 29,800 292,080 8,762,400,000
16/07/2010 30,400 -0.10 ▼ -0.33 30,000 30,500 29,900 387,530 11,780,912,000
15/07/2010 30,500 0.00 ■■ 0.00 30,800 31,400 30,500 734,300 22,396,150,000
14/07/2010 30,500 -1.00 ▼ -3.17 31,500 31,900 30,500 381,900 11,647,950,000
13/07/2010 31,500 0.70 ▲ 2.27 31,500 32,000 30,800 412,610 12,997,215,000
12/07/2010 30,800 0.70 ▲ 2.33 30,200 30,900 30,200 416,110 12,816,188,000
09/07/2010 30,100 -0.90 ▼ -2.90 30,800 31,200 30,100 526,640 15,851,864,000
08/07/2010 31,000 -0.40 ▼ -1.27 32,100 32,300 30,400 686,650 21,286,150,000
07/07/2010 31,400 -0.60 ▼ -1.88 33,000 33,000 30,900 549,060 17,240,484,000
06/07/2010 32,000 -0.40 ▼ -1.23 33,700 33,800 32,000 1,672,660 53,525,120,000
05/07/2010 32,400 1.50 ▲ 4.85 31,700 32,400 31,700 877,300 28,424,520,000
02/07/2010 30,900 0.30 ▲ 0.98 31,000 31,400 30,400 525,430 16,235,787,000
01/07/2010 30,600 -1.30 ▼ -4.08 32,000 32,000 30,600 533,300 16,318,980,000
30/06/2010 31,900 -1.10 ▼ -3.33 32,100 32,500 31,800 658,390 21,002,641,000
29/06/2010 33,000 0.40 ▲ 1.23 32,600 34,000 32,600 992,320 32,746,560,000
28/06/2010 32,600 -1.00 ▼ -2.98 33,500 33,600 32,500 893,030 29,112,778,000
25/06/2010 33,600 0.30 ▲ 0.90 33,000 34,900 32,000 1,358,250 45,637,200,000
24/06/2010 33,300 1.50 ▲ 4.72 33,300 33,300 33,100 1,115,720 37,153,476,000
23/06/2010 31,800 1.50 ▲ 4.95 31,800 31,800 31,500 1,033,400 32,862,120,000
22/06/2010 30,300 1.40 ▲ 4.84 29,000 30,300 28,600 1,570,740 47,593,422,000
21/06/2010 28,900 0.00 ■■ 0.00 25,600 29,000 25,600 1,478,250 42,721,425,000
01/01/1970 3,260 0.00 ■■ 0.00 3,260 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