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 Sông Đà Cao Cường
Song Da Cao Cuong JSC
Mã CK:      SCL      35.80      ▼ -0.60 (-1.68%)      (cập nhật 23:45 19/04/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.songdacaocuong.vn
SCL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/04/2024 35,800 -0.60 ▼ -1.68 36,400 36,500 35,500 3,380 121,004,000
17/04/2024 36,500 -0.40 ▼ -1.10 36,900 37,300 36,000 6,880 251,120,000
16/04/2024 38,000 0.50 ▲ 1.32 37,500 38,000 36,200 5,440 206,720,000
15/04/2024 37,000 -1.10 ▼ -2.97 38,100 38,600 36,100 14,390 532,430,000
12/04/2024 38,400 0.20 ▲ 0.52 38,200 38,600 37,900 2,430 93,312,000
11/04/2024 38,400 -0.20 ▼ -0.52 38,600 39,800 38,000 5,460 209,664,000
10/04/2024 39,400 1.10 ▲ 2.79 38,300 39,900 38,000 5,450 214,730,000
09/04/2024 38,400 1.20 ▲ 3.13 37,200 39,000 37,600 5,850 224,640,000
08/04/2024 37,800 1.50 ▲ 3.97 36,300 37,800 36,500 2,200 83,160,000
05/04/2024 36,100 -0.90 ▼ -2.49 37,000 36,600 35,500 790 28,519,000
04/04/2024 36,500 -0.40 ▼ -1.10 36,900 37,800 36,000 7,170 261,705,000
03/04/2024 36,800 2.10 ▲ 5.71 34,700 37,200 36,000 9,320 342,976,000
02/04/2024 35,500 2.80 ▲ 7.89 32,700 36,000 33,000 17,280 613,440,000
01/04/2024 33,700 1.70 ▲ 5.04 32,000 33,700 31,800 11,730 395,301,000
29/03/2024 32,000 1.20 ▲ 3.75 30,800 32,600 30,800 19,510 624,320,000
28/03/2024 31,800 0.70 ▲ 2.20 31,100 32,700 30,300 4,680 148,824,000
27/03/2024 31,400 0.60 ▲ 1.91 30,800 31,900 30,800 8,150 255,910,000
26/03/2024 30,900 0.00 ■■ 0.00 30,900 32,700 30,500 4,120 127,308,000
25/03/2024 31,000 0.40 ▲ 1.29 30,600 32,600 30,600 3,120 96,720,000
22/03/2024 30,900 0.70 ▲ 2.27 30,200 32,800 30,100 3,240 100,116,000
21/03/2024 30,700 0.60 ▲ 1.95 30,100 32,900 30,000 6,460 198,322,000
20/03/2024 30,900 -0.30 ▼ -0.97 31,200 31,900 29,900 28,440 878,796,000
19/03/2024 32,100 0.90 ▲ 2.80 31,200 32,900 30,000 9,590 307,839,000
18/03/2024 31,800 0.10 ▲ 0.31 31,700 32,900 30,600 10,970 348,846,000
15/03/2024 32,000 -0.50 ▼ -1.56 32,500 32,400 30,000 3,970 127,040,000
14/03/2024 32,900 -0.80 ▼ -2.43 33,700 33,500 32,000 4,190 137,851,000
13/03/2024 33,000 0.60 ▲ 1.82 32,400 33,800 33,000 5,820 192,060,000
12/03/2024 33,300 3.70 ▲ 11.11 29,600 33,300 31,600 47,680 1,587,744,000
11/03/2024 31,800 -0.90 ▼ -2.83 32,700 32,100 28,100 19,710 626,778,000
08/03/2024 32,500 -0.30 ▼ -0.92 32,800 33,000 32,100 10,060 326,950,000
07/03/2024 32,800 1.00 ▲ 3.05 31,800 33,400 31,900 7,320 240,096,000
06/03/2024 32,000 0.40 ▲ 1.25 31,600 32,000 31,000 9,060 289,920,000
05/03/2024 31,900 2.40 ▲ 7.52 29,500 32,000 29,000 36,670 1,169,773,000
04/03/2024 29,900 2.40 ▲ 8.03 27,500 30,000 27,700 14,700 439,530,000
01/03/2024 27,700 0.70 ▲ 2.53 27,000 27,700 27,100 810 22,437,000
29/02/2024 27,000 0.00 ■■ 0.00 27,000 27,100 27,000 1,840 49,680,000
28/02/2024 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 230 6,210,000
27/02/2024 27,200 0.60 ▲ 2.21 26,600 27,500 26,700 1,460 39,712,000
26/02/2024 27,000 -0.10 ▼ -0.37 27,100 27,400 26,000 3,390 91,530,000
23/02/2024 27,000 -0.30 ▼ -1.11 27,300 27,600 26,900 1,300 35,100,000
22/02/2024 27,500 0.70 ▲ 2.55 26,800 27,800 27,000 3,110 85,525,000
21/02/2024 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 600 16,080,000
20/02/2024 26,800 0.10 ▲ 0.37 26,700 27,100 26,600 40,900 1,096,120,000
19/02/2024 27,000 0.40 ▲ 1.48 26,600 27,000 26,600 16,200 437,400,000
16/02/2024 26,900 -1.10 ▼ -4.09 28,000 28,400 25,000 253,400 6,816,460,000
15/02/2024 27,900 2.30 ▲ 8.24 25,600 28,500 27,000 87,600 2,444,040,000
07/02/2024 27,000 2.40 ▲ 8.89 24,600 27,000 25,200 50,300 1,358,100,000
06/02/2024 25,100 1.80 ▲ 7.17 23,300 25,100 24,200 30,200 758,020,000
05/02/2024 23,600 -0.20 ▼ -0.85 23,800 23,600 22,000 8,800 207,680,000
02/02/2024 23,800 0.20 ▲ 0.84 23,600 24,000 23,600 7,500 178,500,000
01/02/2024 24,000 1.60 ▲ 6.67 22,400 24,500 21,500 81,500 1,956,000,000
31/01/2024 22,700 0.60 ▲ 2.64 22,100 22,700 21,800 36,200 821,740,000
30/01/2024 22,100 0.20 ▲ 0.90 21,900 22,300 21,700 14,700 324,870,000
29/01/2024 22,000 0.30 ▲ 1.36 21,700 22,100 21,100 64,200 1,412,400,000
26/01/2024 21,700 0.10 ▲ 0.46 21,600 21,900 21,000 30,200 655,340,000
25/01/2024 21,800 -0.30 ▼ -1.38 22,100 22,000 21,000 1,500 32,700,000
24/01/2024 22,300 0.70 ▲ 3.14 21,600 22,500 21,600 38,400 856,320,000
23/01/2024 21,600 0.60 ▲ 2.78 21,000 21,800 21,400 18,500 399,600,000
22/01/2024 21,500 1.50 ▲ 6.98 20,000 21,800 20,000 65,300 1,403,950,000
19/01/2024 20,000 0.00 ■■ 0.00 20,000 20,100 20,000 5,700 114,000,000
18/01/2024 20,100 0.30 ▲ 1.49 19,800 20,100 20,000 8,100 162,810,000
17/01/2024 19,700 0.10 ▲ 0.51 19,600 19,900 19,600 25,000 492,500,000
16/01/2024 19,700 0.00 ■■ 0.00 19,700 19,700 19,500 14,800 291,560,000
15/01/2024 19,600 -0.10 ▼ -0.51 19,700 19,800 19,600 1,600 31,360,000
12/01/2024 19,800 0.00 ■■ 0.00 19,800 19,900 19,500 10,800 213,840,000
11/01/2024 19,700 0.00 ■■ 0.00 19,700 19,900 19,700 23,200 457,040,000
10/01/2024 19,700 0.10 ▲ 0.51 19,600 19,900 19,700 15,000 295,500,000
09/01/2024 19,600 -0.10 ▼ -0.51 19,700 20,000 19,500 19,000 372,400,000
08/01/2024 19,700 0.30 ▲ 1.52 19,400 19,700 19,500 20,700 407,790,000
05/01/2024 19,400 0.20 ▲ 1.03 19,200 19,500 19,300 4,400 85,360,000
04/01/2024 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 1,700 32,640,000
03/01/2024 19,100 -0.20 ▼ -1.05 19,300 19,300 19,100 8,100 154,710,000
02/01/2024 19,100 0.00 ■■ 0.00 19,100 19,800 19,100 4,400 84,040,000
29/12/2023 19,400 0.40 ▲ 2.06 19,000 19,500 18,900 33,800 655,720,000
28/12/2023 18,900 -0.20 ▼ -1.06 19,100 19,200 18,800 22,800 430,920,000
27/12/2023 19,300 -0.40 ▼ -2.07 19,700 19,500 19,000 105,000 2,026,500,000
26/12/2023 19,600 -0.10 ▼ -0.51 19,700 19,800 19,400 39,600 776,160,000
25/12/2023 19,600 0.10 ▲ 0.51 19,500 20,000 19,500 34,700 680,120,000
22/12/2023 19,400 0.10 ▲ 0.52 19,300 19,700 19,000 17,400 337,560,000
21/12/2023 19,500 0.90 ▲ 4.62 18,600 20,500 18,800 18,400 358,800,000
20/12/2023 18,600 -0.10 ▼ -0.54 18,700 18,600 18,600 4,900 91,140,000
19/12/2023 18,600 0.10 ▲ 0.54 18,500 18,800 18,500 8,400 156,240,000
18/12/2023 18,500 0.00 ■■ 0.00 18,500 18,600 18,500 3,300 61,050,000
15/12/2023 18,500 0.20 ▲ 1.08 18,300 18,900 18,500 6,600 122,100,000
14/12/2023 18,400 0.50 ▲ 2.72 17,900 18,500 18,100 16,700 307,280,000
13/12/2023 19,200 -0.30 ▼ -1.56 19,500 19,500 19,000 6,000 115,200,000
12/12/2023 19,500 0.10 ▲ 0.51 19,400 19,500 19,400 12,600 245,700,000
11/12/2023 19,500 0.20 ▲ 1.03 19,300 19,500 19,200 18,500 360,750,000
08/12/2023 19,300 0.30 ▲ 1.55 19,000 19,300 19,100 9,400 181,420,000
07/12/2023 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 7,000 133,000,000
06/12/2023 19,000 0.10 ▲ 0.53 18,900 19,100 18,900 6,000 114,000,000
05/12/2023 18,800 -0.20 ▼ -1.06 19,000 19,000 18,800 15,900 298,920,000
04/12/2023 19,000 -0.10 ▼ -0.53 19,100 19,000 19,000 11,000 209,000,000
01/12/2023 19,100 0.10 ▲ 0.52 19,000 19,200 18,900 4,500 85,950,000
30/11/2023 18,800 -0.20 ▼ -1.06 19,000 19,100 18,800 1,600 30,080,000
29/11/2023 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,100 39,900,000
28/11/2023 19,000 -0.10 ▼ -0.53 19,100 19,000 18,900 1,700 32,300,000
27/11/2023 19,000 0.00 ■■ 0.00 19,000 19,500 19,000 3,900 74,100,000
24/11/2023 19,100 0.00 ■■ 0.00 19,100 19,100 19,000 16,200 309,420,000
23/11/2023 19,000 -0.10 ▼ -0.53 19,100 19,300 18,800 17,800 338,200,000
22/11/2023 19,000 -0.20 ▼ -1.05 19,200 19,300 19,000 19,500 370,500,000
21/11/2023 19,100 0.10 ▲ 0.52 19,000 19,400 19,100 7,900 150,890,000
20/11/2023 19,100 -0.10 ▼ -0.52 19,200 19,300 18,600 14,800 282,680,000
17/11/2023 19,100 -0.40 ▼ -2.09 19,500 19,300 19,100 5,700 108,870,000
16/11/2023 19,500 0.10 ▲ 0.51 19,400 19,600 19,500 9,200 179,400,000
15/11/2023 19,400 0.10 ▲ 0.52 19,300 19,500 19,300 8,500 164,900,000
14/11/2023 19,300 0.10 ▲ 0.52 19,200 19,300 19,200 9,900 191,070,000
13/11/2023 19,300 0.30 ▲ 1.55 19,000 19,300 19,100 5,800 111,940,000
10/11/2023 19,000 0.00 ■■ 0.00 19,000 19,200 19,000 7,300 138,700,000
09/11/2023 19,200 0.00 ■■ 0.00 19,200 19,400 18,700 15,200 291,840,000
08/11/2023 19,500 0.30 ▲ 1.54 19,200 19,500 19,200 5,800 113,100,000
07/11/2023 19,200 0.40 ▲ 2.08 18,800 19,200 18,700 3,500 67,200,000
06/11/2023 19,000 0.30 ▲ 1.58 18,700 19,000 18,700 18,600 353,400,000
03/11/2023 19,000 -0.50 ▼ -2.63 19,500 19,500 18,500 24,900 473,100,000
02/11/2023 19,500 0.40 ▲ 2.05 19,100 19,500 19,400 1,100 21,450,000
01/11/2023 19,500 0.20 ▲ 1.03 19,300 19,500 19,000 4,300 83,850,000
31/10/2023 19,600 0.40 ▲ 2.04 19,200 19,600 19,000 4,000 78,400,000
30/10/2023 19,000 -0.10 ▼ -0.53 19,100 19,500 19,000 4,600 87,400,000
27/10/2023 19,500 0.10 ▲ 0.51 19,400 19,500 19,000 16,900 329,550,000
26/10/2023 19,500 -0.40 ▼ -2.05 19,900 19,900 19,000 28,300 551,850,000
25/10/2023 19,900 0.30 ▲ 1.51 19,600 20,000 19,900 7,000 139,300,000
24/10/2023 19,900 0.20 ▲ 1.01 19,700 20,000 19,500 31,100 618,890,000
23/10/2023 19,700 -0.50 ▼ -2.54 20,200 20,800 19,600 11,000 216,700,000
20/10/2023 21,000 -1.20 ▼ -5.71 22,200 21,900 19,500 26,100 548,100,000
19/10/2023 22,000 1.10 ▲ 5.00 20,900 22,500 21,400 82,800 1,821,600,000
18/10/2023 21,200 0.90 ▲ 4.25 20,300 21,200 20,300 29,000 614,800,000
17/10/2023 20,800 1.20 ▲ 5.77 19,600 20,800 19,400 24,200 503,360,000
16/10/2023 19,600 0.20 ▲ 1.02 19,400 20,000 19,300 46,500 911,400,000
13/10/2023 19,500 0.00 ■■ 0.00 19,500 19,500 19,300 49,800 971,100,000
12/10/2023 19,400 0.90 ▲ 4.64 18,500 19,800 18,500 54,700 1,061,180,000
11/10/2023 18,500 -0.10 ▼ -0.54 18,600 18,700 18,200 7,100 131,350,000
10/10/2023 18,700 0.30 ▲ 1.60 18,400 18,800 18,400 36,900 690,030,000
09/10/2023 18,200 0.50 ▲ 2.75 17,700 18,500 18,200 5,500 100,100,000
06/10/2023 17,700 -0.10 ▼ -0.56 17,800 17,700 17,600 20,200 357,540,000
05/10/2023 17,700 -0.20 ▼ -1.13 17,900 18,100 17,700 33,400 591,180,000
04/10/2023 17,800 0.10 ▲ 0.56 17,700 18,000 17,600 6,300 112,140,000
03/10/2023 17,600 -0.50 ▼ -2.84 18,100 17,900 17,600 10,400 183,040,000
02/10/2023 18,000 0.00 ■■ 0.00 18,000 18,600 18,000 10,900 196,200,000
29/09/2023 18,000 0.40 ▲ 2.22 17,600 18,200 18,000 3,000 54,000,000
28/09/2023 17,900 0.00 ■■ 0.00 17,900 17,900 17,600 4,600 82,340,000
27/09/2023 17,800 -0.10 ▼ -0.56 17,900 17,900 17,800 2,700 48,060,000
26/09/2023 17,700 -0.70 ▼ -3.95 18,400 18,000 17,700 28,300 500,910,000
21/09/2023 18,500 -0.10 ▼ -0.54 18,600 18,600 18,500 8,200 151,700,000
20/09/2023 18,600 0.00 ■■ 0.00 18,600 18,600 18,500 11,600 215,760,000
19/09/2023 18,500 0.20 ▲ 1.08 18,300 18,500 18,500 100 1,850,000
18/09/2023 18,600 0.50 ▲ 2.69 18,100 18,600 18,100 28,900 537,540,000
15/09/2023 18,400 -0.10 ▼ -0.54 18,500 18,400 18,000 24,800 456,320,000
14/09/2023 18,300 -0.20 ▼ -1.09 18,500 18,600 18,300 20,300 371,490,000
13/09/2023 18,500 0.00 ■■ 0.00 18,500 18,900 18,300 22,300 412,550,000
12/09/2023 18,900 0.30 ▲ 1.59 18,600 18,900 18,500 10,300 194,670,000
11/09/2023 18,400 -0.40 ▼ -2.17 18,800 18,700 18,400 15,900 292,560,000
08/09/2023 18,700 -0.60 ▼ -3.21 19,300 19,000 18,500 37,000 691,900,000
07/09/2023 19,000 0.00 ■■ 0.00 19,000 19,900 19,000 7,900 150,100,000
06/09/2023 19,000 0.50 ▲ 2.63 18,500 19,100 18,800 100,400 1,907,600,000
31/08/2023 18,300 0.10 ▲ 0.55 18,200 18,900 18,200 25,100 459,330,000
30/08/2023 18,200 -0.30 ▼ -1.65 18,500 18,900 16,600 6,700 121,940,000
29/08/2023 18,500 0.00 ■■ 0.00 18,500 18,600 18,400 24,600 455,100,000
28/08/2023 18,700 0.80 ▲ 4.28 17,900 19,000 17,900 37,800 706,860,000
25/08/2023 18,000 0.00 ■■ 0.00 18,000 18,200 17,800 20,400 367,200,000
24/08/2023 18,000 0.30 ▲ 1.67 17,700 18,100 17,900 20,200 363,600,000
23/08/2023 17,800 0.10 ▲ 0.56 17,700 17,900 17,700 25,100 446,780,000
22/08/2023 17,800 -0.10 ▼ -0.56 17,900 18,900 17,300 8,200 145,960,000
21/08/2023 17,800 -0.80 ▼ -4.49 18,600 18,500 17,700 18,100 322,180,000
18/08/2023 18,400 18.40 ▲ 100.00 0 19,000 18,300 79,700 1,466,480,000
17/08/2023 18,400 -0.20 ▼ -1.09 18,600 19,000 18,000 49,500 910,800,000
16/08/2023 19,000 19.00 ▲ 100.00 0 19,000 18,600 6,700 127,300,000
15/08/2023 18,600 1.40 ▲ 7.53 17,200 19,000 17,000 70,000 1,302,000,000
14/08/2023 17,000 0.60 ▲ 3.53 16,400 17,400 16,400 35,300 600,100,000
11/08/2023 16,400 0.00 ■■ 0.00 16,400 16,500 16,200 7,200 118,080,000
10/08/2023 16,400 0.50 ▲ 3.05 15,900 16,500 15,100 38,400 629,760,000
09/08/2023 15,800 -0.20 ▼ -1.27 16,000 16,000 15,800 8,000 126,400,000
08/08/2023 16,000 -0.40 ▼ -2.50 16,400 16,400 15,600 17,000 272,000,000
07/08/2023 16,500 0.50 ▲ 3.03 16,000 16,500 16,200 43,400 716,100,000
04/08/2023 16,300 0.50 ▲ 3.07 15,800 16,300 15,800 10,400 169,520,000
03/08/2023 16,000 1.00 ▲ 6.25 15,000 16,200 15,000 40,200 643,200,000
02/08/2023 15,000 0.00 ■■ 0.00 15,000 15,200 14,900 18,600 279,000,000
01/08/2023 15,000 0.20 ▲ 1.33 14,800 15,100 14,800 13,400 201,000,000
31/07/2023 14,900 0.50 ▲ 3.36 14,400 15,000 14,400 25,400 378,460,000
28/07/2023 14,600 0.00 ■■ 0.00 14,600 14,600 14,000 38,900 567,940,000
27/07/2023 14,400 14.40 ▲ 100.00 0 14,700 14,100 18,300 263,520,000
26/07/2023 14,800 0.20 ▲ 1.35 14,600 14,800 14,400 61,400 908,720,000
25/07/2023 14,500 -0.90 ▼ -6.21 15,400 14,800 14,300 33,100 479,950,000
24/07/2023 15,000 0.40 ▲ 2.67 14,600 16,600 14,000 77,500 1,162,500,000
21/07/2023 14,600 1.90 ▲ 13.01 12,700 14,600 14,400 142,900 2,086,340,000
20/07/2023 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 8,400 106,680,000
19/07/2023 12,800 0.00 ■■ 0.00 12,800 13,000 12,600 16,300 208,640,000
18/07/2023 12,700 0.00 ■■ 0.00 12,700 13,200 12,600 16,800 213,360,000
17/07/2023 12,800 0.10 ▲ 0.78 12,700 12,800 12,600 3,900 49,920,000
14/07/2023 12,700 0.10 ▲ 0.79 12,600 12,800 12,700 1,800 22,860,000
13/07/2023 12,600 -0.20 ▼ -1.59 12,800 13,100 12,600 2,700 34,020,000
12/07/2023 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 15,400 195,580,000
11/07/2023 12,700 0.10 ▲ 0.79 12,600 13,000 12,600 2,900 36,830,000
10/07/2023 12,700 0.40 ▲ 3.15 12,300 12,900 11,700 11,900 151,130,000
07/07/2023 12,800 0.50 ▲ 3.91 12,300 12,900 12,300 17,100 218,880,000
06/07/2023 12,200 -0.40 ▼ -3.28 12,600 12,600 12,200 7,500 91,500,000
05/07/2023 12,500 -0.20 ▼ -1.60 12,700 12,800 12,300 4,200 52,500,000
04/07/2023 12,300 0.10 ▲ 0.81 12,200 13,000 12,000 9,400 115,620,000
03/07/2023 12,300 -0.10 ▼ -0.81 12,400 12,500 12,000 10,400 127,920,000
30/06/2023 12,800 0.20 ▲ 1.56 12,600 12,800 11,600 13,900 177,920,000
29/06/2023 12,700 0.20 ▲ 1.57 12,500 12,900 12,500 28,100 356,870,000
28/06/2023 12,600 -0.50 ▼ -3.97 13,100 13,400 11,600 11,700 147,420,000
27/06/2023 13,000 -0.20 ▼ -1.54 13,200 13,500 11,300 28,700 373,100,000
26/06/2023 13,500 0.70 ▲ 5.19 12,800 13,500 13,000 17,900 241,650,000
23/06/2023 13,300 1.00 ▲ 7.52 12,300 13,900 12,500 145,700 1,937,810,000
22/06/2023 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 18,400 226,320,000
21/06/2023 12,400 0.10 ▲ 0.81 12,300 12,400 12,200 500 6,200,000
20/06/2023 12,300 0.20 ▲ 1.63 12,100 12,300 12,100 9,600 118,080,000
19/06/2023 12,400 -0.10 ▼ -0.81 12,500 12,400 12,000 22,300 276,520,000
16/06/2023 12,500 0.10 ▲ 0.80 12,400 12,500 12,500 12,500 156,250,000
15/06/2023 12,400 0.10 ▲ 0.81 12,300 12,600 12,300 22,200 275,280,000
14/06/2023 12,600 0.40 ▲ 3.17 12,200 12,600 12,200 22,500 283,500,000
13/06/2023 12,200 0.00 ■■ 0.00 12,200 12,400 12,000 17,900 218,380,000
12/06/2023 12,300 0.00 ■■ 0.00 12,300 12,300 12,100 5,300 65,190,000
09/06/2023 12,400 0.20 ▲ 1.61 12,200 12,400 12,000 11,800 146,320,000
08/06/2023 12,200 0.10 ▲ 0.82 12,100 12,800 11,900 16,900 206,180,000
07/06/2023 12,100 0.70 ▲ 5.79 11,400 12,500 11,800 134,400 1,626,240,000
06/06/2023 11,200 0.00 ■■ 0.00 11,200 11,500 11,200 4,500 50,400,000
05/06/2023 11,300 0.00 ■■ 0.00 11,300 11,700 11,200 5,700 64,410,000
02/06/2023 11,400 0.10 ▲ 0.88 11,300 11,500 11,200 2,400 27,360,000
01/06/2023 11,500 0.20 ▲ 1.74 11,300 11,500 11,300 5,300 60,950,000
31/05/2023 11,000 0.00 ■■ 0.00 11,000 11,800 11,000 6,300 69,300,000
30/05/2023 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 5,100 56,100,000
29/05/2023 11,000 0.20 ▲ 1.82 10,800 11,200 11,000 4,300 47,300,000
26/05/2023 10,800 -0.20 ▼ -1.85 11,000 10,900 10,700 28,400 306,720,000
25/05/2023 10,900 -0.20 ▼ -1.83 11,100 11,100 10,900 2,600 28,340,000
24/05/2023 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 100 1,110,000
23/05/2023 11,000 -0.10 ▼ -0.91 11,100 11,300 11,000 30,200 332,200,000
22/05/2023 11,000 -0.10 ▼ -0.91 11,100 11,100 11,000 12,200 134,200,000
19/05/2023 11,100 -0.40 ▼ -3.60 11,500 11,200 11,000 5,900 65,490,000
18/05/2023 11,500 0.10 ▲ 0.87 11,400 11,500 11,400 4,900 56,350,000
17/05/2023 11,500 0.10 ▲ 0.87 11,400 11,600 11,200 4,200 48,300,000
16/05/2023 11,500 0.50 ▲ 4.35 11,000 11,500 11,100 16,600 190,900,000
15/05/2023 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 7,100 78,100,000
12/05/2023 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 2,000 21,800,000
11/05/2023 10,900 -0.30 ▼ -2.75 11,200 11,000 10,900 12,000 130,800,000
10/05/2023 10,900 -0.40 ▼ -3.67 11,300 11,300 10,900 5,700 62,130,000
09/05/2023 11,000 -0.10 ▼ -0.91 11,100 11,300 10,900 12,600 138,600,000
08/05/2023 11,000 0.10 ▲ 0.91 10,900 11,300 10,800 11,000 121,000,000
05/05/2023 10,800 -0.20 ▼ -1.85 11,000 11,000 10,800 1,800 19,440,000
04/05/2023 11,000 0.30 ▲ 2.73 10,700 11,000 10,900 4,400 48,400,000
28/04/2023 10,900 -0.30 ▼ -2.75 11,200 10,900 10,600 2,900 31,610,000
27/04/2023 10,600 0.40 ▲ 3.77 10,200 11,600 10,600 4,300 45,580,000
26/04/2023 10,200 0.10 ▲ 0.98 10,100 10,200 10,200 900 9,180,000
25/04/2023 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 2,300 23,230,000
24/04/2023 10,200 -0.30 ▼ -2.94 10,500 10,400 10,000 10,800 110,160,000
21/04/2023 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 1,100 11,550,000
20/04/2023 10,900 0.00 ■■ 0.00 10,900 10,900 10,300 14,600 159,140,000
19/04/2023 10,800 -0.10 ▼ -0.93 10,900 10,900 10,800 11,200 120,960,000
18/04/2023 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 8,200 89,380,000
17/04/2023 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 2,300 25,070,000
14/04/2023 10,800 -0.10 ▼ -0.93 10,900 10,900 10,800 7,000 75,600,000
13/04/2023 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 5,800 63,800,000
12/04/2023 11,000 0.10 ▲ 0.91 10,900 11,000 10,800 19,700 216,700,000
11/04/2023 10,800 -0.20 ▼ -1.85 11,000 11,000 10,800 11,200 120,960,000
10/04/2023 11,000 -0.10 ▼ -0.91 11,100 11,100 10,900 25,600 281,600,000
07/04/2023 11,000 -0.30 ▼ -2.73 11,300 11,300 11,000 4,400 48,400,000
06/04/2023 11,400 0.30 ▲ 2.63 11,100 11,500 11,000 9,200 104,880,000
05/04/2023 11,500 0.00 ■■ 0.00 11,500 11,500 11,000 1,100 12,650,000
04/04/2023 11,500 0.40 ▲ 3.48 11,100 11,500 11,000 9,300 106,950,000
03/04/2023 11,000 -0.10 ▼ -0.91 11,100 11,200 10,900 2,400 26,400,000
31/03/2023 11,100 0.10 ▲ 0.90 11,000 11,200 11,000 14,600 162,060,000
30/03/2023 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 7,100 78,100,000
29/03/2023 10,900 -0.30 ▼ -2.75 11,200 11,200 10,900 8,400 91,560,000
28/03/2023 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 800 8,960,000
27/03/2023 11,100 0.10 ▲ 0.90 11,000 11,400 11,100 200 2,220,000
24/03/2023 10,900 -0.10 ▼ -0.92 11,000 11,400 10,800 4,200 45,780,000
23/03/2023 11,000 -0.40 ▼ -3.64 11,400 11,000 11,000 5,700 62,700,000
22/03/2023 11,000 0.40 ▲ 3.64 10,600 11,400 11,000 5,000 55,000,000
21/03/2023 10,600 -0.50 ▼ -4.72 11,100 10,900 10,500 22,300 236,380,000
20/03/2023 10,900 -0.50 ▼ -4.59 11,400 12,100 10,800 31,100 338,990,000
17/03/2023 11,200 -0.70 ▼ -6.25 11,900 11,600 11,200 15,300 171,360,000
16/03/2023 11,600 0.10 ▲ 0.86 11,500 12,300 11,600 28,600 331,760,000
15/03/2023 11,400 0.20 ▲ 1.75 11,200 11,600 11,400 9,900 112,860,000
14/03/2023 10,900 -0.20 ▼ -1.83 11,100 11,300 10,900 9,800 106,820,000
13/03/2023 10,800 -0.70 ▼ -6.48 11,500 11,900 10,500 14,400 155,520,000
10/03/2023 11,600 1.50 ▲ 12.93 10,100 11,600 10,500 88,700 1,028,920,000
09/03/2023 10,300 1.30 ▲ 12.62 9,000 10,300 9,000 69,400 714,820,000
08/03/2023 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 19,200 172,800,000
07/03/2023 9,000 0.10 ▲ 1.11 8,900 9,000 8,900 17,200 154,800,000
06/03/2023 8,900 0.00 ■■ 0.00 8,900 9,200 8,700 11,300 100,570,000
03/03/2023 8,400 -0.60 ▼ -7.14 9,000 9,000 8,400 31,500 264,600,000
02/03/2023 8,900 0.10 ▲ 1.12 8,800 9,000 8,900 8,400 74,760,000
01/03/2023 8,900 -0.10 ▼ -1.12 9,000 8,900 8,800 10,800 96,120,000
28/02/2023 8,800 0.00 ■■ 0.00 8,800 9,400 8,800 9,000 79,200,000
27/02/2023 8,800 0.00 ■■ 0.00 8,800 9,100 8,700 22,700 199,760,000
24/02/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 18,300 161,040,000
23/02/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,600 19,500 173,550,000
22/02/2023 8,900 0.10 ▲ 1.12 8,800 8,900 8,800 12,600 112,140,000
21/02/2023 9,400 0.20 ▲ 2.13 9,200 9,400 8,800 1,400 13,160,000
20/02/2023 9,400 0.00 ■■ 0.00 9,400 9,400 9,000 1,000 9,400,000
17/02/2023 9,400 0.20 ▲ 2.13 9,200 9,400 9,400 100 940,000
16/02/2023 9,400 0.60 ▲ 6.38 8,800 9,800 8,500 700 6,580,000
15/02/2023 8,900 0.30 ▲ 3.37 8,600 8,900 8,600 300 2,670,000
14/02/2023 8,600 0.00 ■■ 0.00 8,600 8,800 8,500 14,500 124,700,000
13/02/2023 8,600 -0.20 ▼ -2.33 8,800 8,700 8,600 20,000 172,000,000
10/02/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 10,900 95,920,000
09/02/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 7,900 69,520,000
08/02/2023 8,700 -0.20 ▼ -2.30 8,900 8,900 8,700 9,100 79,170,000
07/02/2023 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 7,400 65,120,000
06/02/2023 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 2,200 19,360,000
03/02/2023 8,800 -0.10 ▼ -1.14 8,900 9,100 8,800 22,800 200,640,000
02/02/2023 9,200 0.00 ■■ 0.00 9,200 9,200 8,800 5,000 46,000,000
01/02/2023 9,000 -0.30 ▼ -3.33 9,300 9,400 9,000 28,200 253,800,000
31/01/2023 9,500 0.00 ■■ 0.00 9,500 9,500 9,100 10,200 96,900,000
30/01/2023 9,700 0.20 ▲ 2.06 9,500 9,700 9,200 38,200 370,540,000
27/01/2023 9,300 -0.10 ▼ -1.08 9,400 10,300 8,500 5,500 51,150,000
19/01/2023 9,400 0.10 ▲ 1.06 9,300 9,500 9,300 11,500 108,100,000
18/01/2023 9,300 -0.10 ▼ -1.08 9,400 9,400 9,300 9,900 92,070,000
17/01/2023 9,300 -0.20 ▼ -2.15 9,500 9,500 9,300 8,800 81,840,000
16/01/2023 9,500 -0.10 ▼ -1.05 9,600 9,600 9,300 9,500 90,250,000
13/01/2023 9,400 0.40 ▲ 4.26 9,000 10,300 9,100 25,400 238,760,000
12/01/2023 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 4,300 38,700,000
11/01/2023 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 900 8,010,000
10/01/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 1,500 13,350,000
09/01/2023 9,000 0.10 ▲ 1.11 8,900 9,000 8,800 11,700 105,300,000
06/01/2023 9,200 -0.20 ▼ -2.17 9,400 9,200 8,800 15,000 138,000,000
05/01/2023 9,400 0.10 ▲ 1.06 9,300 9,400 9,200 1,600 15,040,000
04/01/2023 9,100 0.00 ■■ 0.00 9,100 9,500 9,100 2,100 19,110,000
03/01/2023 9,500 0.70 ▲ 7.37 8,800 9,500 8,800 1,400 13,300,000
30/12/2022 9,000 0.30 ▲ 3.33 8,700 9,000 8,600 1,100 9,900,000
29/12/2022 8,500 0.10 ▲ 1.18 8,400 9,000 8,500 1,200 10,200,000
28/12/2022 8,300 -0.20 ▼ -2.41 8,500 9,400 8,300 5,300 43,990,000
27/12/2022 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 2,100 18,270,000
26/12/2022 8,600 -0.20 ▼ -2.33 8,800 9,200 8,600 10,500 90,300,000
23/12/2022 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 5,500 48,950,000
22/12/2022 8,900 -0.10 ▼ -1.12 9,000 9,100 8,800 7,000 62,300,000
21/12/2022 9,000 -0.20 ▼ -2.22 9,200 9,100 8,900 3,600 32,400,000
20/12/2022 9,000 -0.40 ▼ -4.44 9,400 9,700 9,000 2,200 19,800,000
19/12/2022 9,500 0.00 ■■ 0.00 9,500 9,500 9,000 26,300 249,850,000
15/12/2022 9,500 0.30 ▲ 3.16 9,200 9,500 8,800 1,100 10,450,000
14/12/2022 9,500 0.60 ▲ 6.32 8,900 9,500 8,900 600 5,700,000
13/12/2022 9,200 0.20 ▲ 2.17 9,000 9,200 8,800 8,000 73,600,000
12/12/2022 8,900 -0.20 ▼ -2.25 9,100 9,100 8,800 10,200 90,780,000
09/12/2022 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 22,000 200,200,000
08/12/2022 9,200 -0.20 ▼ -2.17 9,400 9,300 8,100 10,100 92,920,000
07/12/2022 9,400 0.30 ▲ 3.19 9,100 9,500 9,400 2,500 23,500,000
06/12/2022 8,800 -0.40 ▼ -4.55 9,200 9,200 8,800 8,300 73,040,000
05/12/2022 9,200 0.30 ▲ 3.26 8,900 10,200 9,100 3,800 34,960,000
02/12/2022 9,100 -0.50 ▼ -5.49 9,600 9,700 8,600 7,600 69,160,000
01/12/2022 9,500 0.00 ■■ 0.00 9,500 9,900 9,500 19,200 182,400,000
30/11/2022 9,600 0.10 ▲ 1.04 9,500 9,700 9,500 14,400 138,240,000
29/11/2022 9,400 -0.20 ▼ -2.13 9,600 9,900 9,400 9,100 85,540,000
28/11/2022 9,700 0.70 ▲ 7.22 9,000 9,800 9,000 19,500 189,150,000
25/11/2022 9,000 0.80 ▲ 8.89 8,200 9,200 9,000 500 4,500,000
24/11/2022 8,100 0.00 ■■ 0.00 8,100 8,500 8,100 2,100 17,010,000
23/11/2022 8,000 -0.50 ▼ -6.25 8,500 8,500 8,000 15,600 124,800,000
22/11/2022 8,300 -0.20 ▼ -2.41 8,500 8,900 8,300 1,500 12,450,000
21/11/2022 8,600 1.00 ▲ 11.63 7,600 8,700 8,100 17,800 153,080,000
18/11/2022 7,800 0.50 ▲ 6.41 7,300 8,000 7,000 12,200 95,160,000
17/11/2022 7,800 0.50 ▲ 6.41 7,300 7,800 7,400 26,800 209,040,000
16/11/2022 7,800 0.40 ▲ 5.13 7,400 7,800 7,000 38,100 297,180,000
15/11/2022 7,200 -0.80 ▼ -11.11 8,000 8,000 6,800 47,900 344,880,000
14/11/2022 8,000 -0.20 ▼ -2.50 8,200 8,200 7,800 27,600 220,800,000
11/11/2022 8,100 -0.30 ▼ -3.70 8,400 8,500 8,100 33,300 269,730,000
10/11/2022 8,100 -0.60 ▼ -7.41 8,700 8,700 8,100 15,200 123,120,000
09/11/2022 8,700 -0.10 ▼ -1.15 8,800 8,800 8,500 4,800 41,760,000
08/11/2022 8,800 -0.20 ▼ -2.27 9,000 9,000 8,800 24,200 212,960,000
07/11/2022 9,000 -0.30 ▼ -3.33 9,300 9,300 8,800 7,900 71,100,000
04/11/2022 9,300 -0.60 ▼ -6.45 9,900 9,900 9,200 11,500 106,950,000
03/11/2022 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 100 990,000
02/11/2022 10,000 0.20 ▲ 2.00 9,800 10,000 9,700 500 5,000,000
01/11/2022 9,800 -0.20 ▼ -2.04 10,000 9,900 9,600 7,500 73,500,000
31/10/2022 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 3,600 35,640,000
28/10/2022 10,000 0.20 ▲ 2.00 9,800 10,100 9,800 22,000 220,000,000
27/10/2022 9,900 0.40 ▲ 4.04 9,500 10,000 9,500 13,400 132,660,000
26/10/2022 9,600 -0.30 ▼ -3.13 9,900 10,000 9,000 43,600 418,560,000
25/10/2022 9,800 -0.40 ▼ -4.08 10,200 10,700 9,800 22,100 216,580,000
24/10/2022 10,000 -0.30 ▼ -3.00 10,300 10,500 10,000 10,900 109,000,000
21/10/2022 11,000 -0.30 ▼ -2.73 11,300 11,300 10,000 69,100 760,100,000
20/10/2022 11,900 0.80 ▲ 6.72 11,100 12,700 11,000 2,900 34,510,000
19/10/2022 11,200 0.10 ▲ 0.89 11,100 11,400 11,000 14,600 163,520,000
18/10/2022 11,000 0.00 ■■ 0.00 11,000 11,300 11,000 5,000 55,000,000
17/10/2022 11,400 0.20 ▲ 1.75 11,200 11,500 10,800 9,000 102,600,000
14/10/2022 11,300 0.20 ▲ 1.77 11,100 11,300 11,100 11,100 125,430,000
13/10/2022 11,200 0.20 ▲ 1.79 11,000 11,200 10,800 3,500 39,200,000
12/10/2022 11,000 -0.10 ▼ -0.91 11,100 11,300 10,600 3,300 36,300,000
11/10/2022 11,100 0.10 ▲ 0.90 11,000 11,300 10,800 6,500 72,150,000
07/10/2022 11,000 0.00 ■■ 0.00 11,000 11,200 10,700 27,400 301,400,000
06/10/2022 11,100 0.00 ■■ 0.00 11,100 11,200 11,000 2,400 26,640,000
05/10/2022 11,200 0.10 ▲ 0.89 11,100 11,200 11,000 13,600 152,320,000
04/10/2022 11,200 0.10 ▲ 0.89 11,100 11,300 10,900 9,000 100,800,000
03/10/2022 11,300 0.10 ▲ 0.88 11,200 11,300 11,000 5,300 59,890,000
30/09/2022 11,500 -0.10 ▼ -0.87 11,600 11,500 11,000 13,600 156,400,000
29/09/2022 11,600 0.10 ▲ 0.86 11,500 12,100 11,400 20,200 234,320,000
28/09/2022 11,600 -0.70 ▼ -6.03 12,300 11,900 11,100 31,800 368,880,000
27/09/2022 12,200 -0.10 ▼ -0.82 12,300 12,400 12,200 4,400 53,680,000
26/09/2022 12,300 0.20 ▲ 1.63 12,100 12,700 12,000 3,500 43,050,000
23/09/2022 12,400 0.30 ▲ 2.42 12,100 12,600 12,000 45,100 559,240,000
22/09/2022 12,400 0.30 ▲ 2.42 12,100 12,400 12,000 26,900 333,560,000
21/09/2022 12,100 0.00 ■■ 0.00 12,100 12,600 12,000 16,400 198,440,000
20/09/2022 12,200 0.20 ▲ 1.64 12,000 12,500 12,000 15,800 192,760,000
19/09/2022 12,400 0.00 ■■ 0.00 12,400 12,400 11,900 10,900 135,160,000
16/09/2022 12,200 -0.50 ▼ -4.10 12,700 12,700 12,200 37,700 459,940,000
15/09/2022 12,800 -0.10 ▼ -0.78 12,900 12,900 12,700 15,200 194,560,000
14/09/2022 13,000 0.10 ▲ 0.77 12,900 13,000 12,800 14,300 185,900,000
13/09/2022 13,200 0.30 ▲ 2.27 12,900 13,200 12,600 49,000 646,800,000
12/09/2022 12,900 0.40 ▲ 3.10 12,500 13,000 12,800 22,100 285,090,000
09/09/2022 12,800 0.20 ▲ 1.56 12,600 12,800 12,400 16,000 204,800,000
08/09/2022 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 8,700 109,620,000
07/09/2022 12,600 -0.30 ▼ -2.38 12,900 12,900 12,600 30,900 389,340,000
06/09/2022 13,300 0.30 ▲ 2.26 13,000 13,400 12,800 10,800 143,640,000
05/09/2022 13,400 0.10 ▲ 0.75 13,300 13,700 12,900 16,800 225,120,000
31/08/2022 13,200 -0.10 ▼ -0.76 13,300 13,400 13,200 12,000 158,400,000
30/08/2022 13,400 0.10 ▲ 0.75 13,300 13,400 13,200 8,300 111,220,000
29/08/2022 13,600 -0.40 ▼ -2.94 14,000 13,900 13,000 75,400 1,025,440,000
26/08/2022 13,900 0.10 ▲ 0.72 13,800 14,200 13,800 24,900 346,110,000
25/08/2022 14,000 0.90 ▲ 6.43 13,100 14,400 13,100 60,300 844,200,000
24/08/2022 13,300 0.20 ▲ 1.50 13,100 13,300 13,000 9,300 123,690,000
23/08/2022 13,300 0.40 ▲ 3.01 12,900 13,300 12,800 28,600 380,380,000
22/08/2022 13,000 -0.10 ▼ -0.77 13,100 13,000 12,700 24,700 321,100,000
19/08/2022 13,200 0.20 ▲ 1.52 13,000 13,300 12,800 47,700 629,640,000
18/08/2022 13,200 0.10 ▲ 0.76 13,100 13,200 12,800 25,900 341,880,000
17/08/2022 13,400 0.50 ▲ 3.73 12,900 13,600 12,600 54,800 734,320,000
16/08/2022 13,100 1.30 ▲ 9.92 11,800 13,500 12,000 51,800 678,580,000
15/08/2022 11,900 0.80 ▲ 6.72 11,100 11,900 11,600 45,800 545,020,000
12/08/2022 11,300 0.40 ▲ 3.54 10,900 11,300 10,900 5,600 63,280,000
11/08/2022 10,900 -0.20 ▼ -1.83 11,100 11,100 10,800 22,000 239,800,000
10/08/2022 11,500 0.50 ▲ 4.35 11,000 11,500 11,000 53,200 611,800,000
09/08/2022 11,100 0.00 ■■ 0.00 11,100 11,200 10,800 50,100 556,110,000
08/08/2022 11,400 0.80 ▲ 7.02 10,600 11,400 10,500 20,700 235,980,000
05/08/2022 10,600 0.30 ▲ 2.83 10,300 10,900 10,400 33,700 357,220,000
04/08/2022 10,400 0.40 ▲ 3.85 10,000 10,500 10,100 39,700 412,880,000
03/08/2022 9,900 -0.30 ▼ -3.03 10,200 10,000 9,900 16,100 159,390,000
02/08/2022 10,200 0.20 ▲ 1.96 10,000 10,500 10,000 21,000 214,200,000
01/08/2022 9,900 0.20 ▲ 2.02 9,700 10,200 9,800 42,300 418,770,000
29/07/2022 9,700 -0.20 ▼ -2.06 9,900 10,100 9,700 37,800 366,660,000
28/07/2022 9,800 0.00 ■■ 0.00 9,800 10,200 9,800 26,700 261,660,000
27/07/2022 9,800 0.10 ▲ 1.02 9,700 10,300 9,500 1,700 16,660,000
26/07/2022 9,700 0.50 ▲ 5.15 9,200 9,900 9,500 29,400 285,180,000
25/07/2022 10,000 -0.60 ▼ -6.00 10,600 10,500 9,900 15,400 154,000,000
22/07/2022 10,500 0.10 ▲ 0.95 10,400 10,600 10,500 2,600 27,300,000
21/07/2022 10,600 0.70 ▲ 6.60 9,900 10,600 10,000 60,800 644,480,000
20/07/2022 10,500 0.60 ▲ 5.71 9,900 10,500 9,700 34,200 359,100,000
19/07/2022 10,000 0.30 ▲ 3.00 9,700 10,200 9,600 14,800 148,000,000
18/07/2022 9,700 0.00 ■■ 0.00 9,700 10,300 9,500 22,700 220,190,000
15/07/2022 9,600 -0.30 ▼ -3.13 9,900 10,000 9,600 49,500 475,200,000
14/07/2022 10,100 0.00 ■■ 0.00 10,100 10,100 9,800 19,500 196,950,000
13/07/2022 10,000 0.20 ▲ 2.00 9,800 10,300 9,900 5,800 58,000,000
12/07/2022 9,900 0.40 ▲ 4.04 9,500 10,000 9,700 13,300 131,670,000
11/07/2022 9,400 -0.30 ▼ -3.19 9,700 10,400 9,400 13,400 125,960,000
08/07/2022 9,500 -0.50 ▼ -5.26 10,000 10,000 9,500 3,500 33,250,000
07/07/2022 10,000 0.50 ▲ 5.00 9,500 10,000 9,400 1,300 13,000,000
06/07/2022 9,400 -0.40 ▼ -4.26 9,800 9,500 9,400 5,300 49,820,000
05/07/2022 9,900 -0.10 ▼ -1.01 10,000 10,000 9,300 5,400 53,460,000
04/07/2022 10,500 0.70 ▲ 6.67 9,800 10,500 10,000 1,300 13,650,000
01/07/2022 10,000 0.20 ▲ 2.00 9,800 10,000 9,200 13,400 134,000,000
30/06/2022 9,700 -0.30 ▼ -3.09 10,000 10,700 9,600 5,800 56,260,000
29/06/2022 10,000 -0.10 ▼ -1.00 10,100 10,700 9,800 17,800 178,000,000
28/06/2022 10,500 0.40 ▲ 3.81 10,100 11,000 10,000 7,200 75,600,000
27/06/2022 10,200 0.80 ▲ 7.84 9,400 10,500 9,600 5,100 52,020,000
24/06/2022 10,000 1.30 ▲ 13.00 8,700 10,000 8,800 30,200 302,000,000
23/06/2022 9,100 0.60 ▲ 6.59 8,500 9,100 8,500 2,900 26,390,000
22/06/2022 8,400 0.30 ▲ 3.57 8,100 9,000 8,300 11,900 99,960,000
21/06/2022 8,100 -0.80 ▼ -9.88 8,900 8,700 7,900 44,600 361,260,000
20/06/2022 8,500 -0.60 ▼ -7.06 9,100 9,500 8,500 25,800 219,300,000
17/06/2022 9,100 -1.30 ▼ -14.29 10,400 10,000 8,900 50,300 457,730,000
16/06/2022 10,400 -0.20 ▼ -1.92 10,600 10,500 10,000 22,100 229,840,000
15/06/2022 10,300 -0.60 ▼ -5.83 10,900 11,000 10,300 18,400 189,520,000
14/06/2022 11,100 0.00 ■■ 0.00 11,100 11,100 10,800 9,000 99,900,000
13/06/2022 10,900 -0.70 ▼ -6.42 11,600 11,500 10,600 42,500 463,250,000
10/06/2022 11,700 0.10 ▲ 0.85 11,600 11,700 11,500 2,700 31,590,000
09/06/2022 11,600 -0.20 ▼ -1.72 11,800 11,800 11,500 14,300 165,880,000
08/06/2022 11,800 0.20 ▲ 1.69 11,600 11,900 11,600 5,000 59,000,000
07/06/2022 12,000 0.30 ▲ 2.50 11,700 12,500 11,400 18,000 216,000,000
06/06/2022 11,800 -0.20 ▼ -1.69 12,000 12,100 11,500 43,400 512,120,000
03/06/2022 12,100 -0.20 ▼ -1.65 12,300 12,100 11,800 32,500 393,250,000
02/06/2022 12,200 -0.20 ▼ -1.64 12,400 12,600 12,000 27,800 339,160,000
01/06/2022 12,400 0.00 ■■ 0.00 12,400 12,500 12,300 14,200 176,080,000
31/05/2022 12,400 -0.20 ▼ -1.61 12,600 12,800 12,200 20,200 250,480,000
30/05/2022 12,800 0.30 ▲ 2.34 12,500 12,800 12,300 11,700 149,760,000
27/05/2022 12,400 0.20 ▲ 1.61 12,200 12,700 12,100 3,900 48,360,000
26/05/2022 12,400 0.10 ▲ 0.81 12,300 12,400 12,100 21,700 269,080,000
25/05/2022 12,500 0.40 ▲ 3.20 12,100 12,800 12,000 55,700 696,250,000
24/05/2022 12,300 0.10 ▲ 0.81 12,200 13,400 11,900 18,000 221,400,000
23/05/2022 12,000 -1.00 ▼ -8.33 13,000 13,000 12,000 35,200 422,400,000
20/05/2022 12,700 0.20 ▲ 1.57 12,500 13,200 12,500 23,700 300,990,000
19/05/2022 12,600 0.00 ■■ 0.00 12,600 13,300 12,000 19,500 245,700,000
18/05/2022 12,500 0.30 ▲ 2.40 12,200 13,000 12,200 32,000 400,000,000
17/05/2022 12,500 0.70 ▲ 5.60 11,800 12,500 11,500 44,200 552,500,000
16/05/2022 11,900 0.30 ▲ 2.52 11,600 12,500 11,500 44,600 530,740,000
13/05/2022 11,800 -0.20 ▼ -1.69 12,000 12,500 10,700 33,500 395,300,000
12/05/2022 12,500 -0.50 ▼ -4.00 13,000 12,900 11,200 37,600 470,000,000
11/05/2022 13,000 0.10 ▲ 0.77 12,900 13,100 12,900 37,300 484,900,000
10/05/2022 13,200 0.20 ▲ 1.52 13,000 13,400 12,200 72,700 959,640,000
09/05/2022 13,400 -0.30 ▼ -2.24 13,700 13,600 12,100 40,800 546,720,000
29/04/2022 14,800 0.00 ■■ 0.00 14,800 14,900 14,200 30,000 444,000,000
28/04/2022 14,900 -0.10 ▼ -0.67 15,000 15,000 14,300 56,600 843,340,000
27/04/2022 15,200 0.20 ▲ 1.32 15,000 16,000 14,700 28,100 427,120,000
26/04/2022 15,400 1.20 ▲ 7.79 14,200 15,400 14,200 65,800 1,013,320,000
25/04/2022 14,500 0.90 ▲ 6.21 13,600 14,500 14,500 100 1,450,000
23/04/2022 13,800 0.70 ▲ 5.07 13,100 14,100 13,000 2,200 30,360,000
22/04/2022 13,800 0.70 ▲ 5.07 13,100 14,100 13,000 2,200 30,360,000
21/04/2022 13,900 -0.80 ▼ -5.76 14,700 14,500 12,500 13,970 194,183,000
20/04/2022 14,700 -1.30 ▼ -8.84 16,000 15,500 14,300 8,630 126,861,000
19/04/2022 16,000 -0.20 ▼ -1.25 16,200 16,900 15,500 5,020 80,320,000
18/04/2022 16,800 -0.30 ▼ -1.79 17,100 17,100 15,900 5,200 87,360,000
16/04/2022 17,500 -0.10 ▼ -0.57 17,600 17,500 16,800 5,380 94,150,000
15/04/2022 17,500 -0.10 ▼ -0.57 17,600 17,500 16,800 53,800 941,500,000
14/04/2022 17,700 0.10 ▲ 0.56 17,600 17,800 17,400 26,900 476,130,000
13/04/2022 17,800 0.10 ▲ 0.56 17,700 17,900 17,500 36,500 649,700,000
12/04/2022 17,500 -1.40 ▼ -8.00 18,900 18,300 17,000 115,800 2,026,500,000
08/04/2022 19,000 -0.10 ▼ -0.53 19,100 19,100 18,600 53,600 1,018,400,000
07/04/2022 18,700 -1.40 ▼ -7.49 20,100 20,000 18,500 166,900 3,121,030,000
06/04/2022 20,000 -0.70 ▼ -3.50 20,700 20,700 19,500 72,200 1,444,000,000
05/04/2022 20,700 -0.40 ▼ -1.93 21,100 21,100 20,500 75,700 1,566,990,000
04/04/2022 21,100 0.10 ▲ 0.47 21,000 21,300 21,000 28,700 605,570,000
01/04/2022 21,100 0.00 ■■ 0.00 21,100 21,100 20,800 41,300 871,430,000
31/03/2022 21,100 -0.10 ▼ -0.47 21,200 21,400 20,900 51,400 1,084,540,000
30/03/2022 21,100 -0.50 ▼ -2.37 21,600 21,700 20,800 94,300 1,989,730,000
29/03/2022 21,700 0.30 ▲ 1.38 21,400 21,800 21,100 92,700 2,011,590,000
28/03/2022 21,600 -0.10 ▼ -0.46 21,700 21,800 21,200 111,400 2,406,240,000
25/03/2022 21,800 0.10 ▲ 0.46 21,700 22,000 21,500 92,200 2,009,960,000
24/03/2022 22,000 0.90 ▲ 4.09 21,100 22,300 21,100 133,900 2,945,800,000
23/03/2022 20,900 -0.30 ▼ -1.44 21,200 21,200 20,900 67,100 1,402,390,000
22/03/2022 21,400 0.10 ▲ 0.47 21,300 21,500 21,000 54,900 1,174,860,000
21/03/2022 21,500 0.10 ▲ 0.47 21,400 21,600 21,100 50,300 1,081,450,000
18/03/2022 21,400 0.10 ▲ 0.47 21,300 21,800 21,200 77,300 1,654,220,000
17/03/2022 21,400 0.40 ▲ 1.87 21,000 21,500 21,100 42,300 905,220,000
16/03/2022 21,300 0.70 ▲ 3.29 20,600 21,500 20,600 46,600 992,580,000
15/03/2022 21,000 0.50 ▲ 2.38 20,500 21,400 19,600 80,400 1,688,400,000
14/03/2022 20,800 -1.50 ▼ -7.21 22,300 22,000 20,000 137,800 2,866,240,000
11/03/2022 21,500 -0.20 ▼ -0.93 21,700 22,900 21,500 148,100 3,184,150,000
10/03/2022 22,300 1.10 ▲ 4.93 21,200 22,500 20,700 161,100 3,592,530,000
09/03/2022 21,100 -0.10 ▼ -0.47 21,200 22,000 20,300 112,600 2,375,860,000
08/03/2022 21,200 0.80 ▲ 3.77 20,400 21,500 20,500 147,000 3,116,400,000
07/03/2022 20,900 1.90 ▲ 9.09 19,000 21,000 19,700 189,300 3,956,370,000
04/03/2022 19,200 0.50 ▲ 2.60 18,700 19,300 18,700 167,400 3,214,080,000
03/03/2022 18,900 0.00 ■■ 0.00 18,900 19,300 18,500 86,400 1,632,960,000
02/03/2022 19,300 -0.20 ▼ -1.04 19,500 19,500 18,600 73,800 1,424,340,000
01/03/2022 19,900 0.50 ▲ 2.51 19,400 21,000 19,100 39,400 784,060,000
28/02/2022 19,500 -0.40 ▼ -2.05 19,900 20,000 19,300 51,800 1,010,100,000
25/02/2022 20,000 0.10 ▲ 0.50 19,900 20,600 19,300 37,000 740,000,000
24/02/2022 20,000 -1.50 ▼ -7.50 21,500 21,000 18,900 120,600 2,412,000,000
23/02/2022 21,200 0.10 ▲ 0.47 21,100 22,100 20,600 65,600 1,390,720,000
22/02/2022 21,500 2.80 ▲ 13.02 18,700 21,500 19,200 93,000 1,999,500,000
21/02/2022 19,200 1.20 ▲ 6.25 18,000 19,300 18,000 103,500 1,987,200,000
18/02/2022 18,100 0.20 ▲ 1.10 17,900 18,200 17,900 37,400 676,940,000
17/02/2022 17,800 -0.20 ▼ -1.12 18,000 18,000 17,700 40,300 717,340,000
16/02/2022 18,100 0.00 ■■ 0.00 18,100 18,300 17,700 73,700 1,333,970,000
15/02/2022 18,300 -0.20 ▼ -1.09 18,500 18,500 17,900 43,000 786,900,000
14/02/2022 18,400 0.00 ■■ 0.00 18,400 18,700 18,300 49,300 907,120,000
11/02/2022 18,600 -0.20 ▼ -1.08 18,800 19,500 18,000 46,000 855,600,000
10/02/2022 18,700 1.20 ▲ 6.42 17,500 19,200 18,200 89,200 1,668,040,000
09/02/2022 17,900 0.70 ▲ 3.91 17,200 17,900 17,000 77,200 1,381,880,000
08/02/2022 17,300 0.30 ▲ 1.73 17,000 17,900 17,000 34,900 603,770,000
07/02/2022 16,900 0.70 ▲ 4.14 16,200 17,500 16,800 21,600 365,040,000
28/01/2022 16,800 -0.10 ▼ -0.60 16,900 17,000 15,900 100,400 1,686,720,000
27/01/2022 16,500 -1.00 ▼ -6.06 17,500 18,500 16,500 36,300 598,950,000
26/01/2022 17,000 -0.50 ▼ -2.94 17,500 18,000 17,000 30,600 520,200,000
25/01/2022 18,000 -0.70 ▼ -3.89 18,700 18,700 17,000 33,300 599,400,000
24/01/2022 18,300 -1.00 ▼ -5.46 19,300 19,700 18,300 83,100 1,520,730,000
21/01/2022 19,400 1.50 ▲ 7.73 17,900 19,800 19,000 34,600 671,240,000
20/01/2022 18,500 0.90 ▲ 4.86 17,600 19,500 17,600 15,900 294,150,000
19/01/2022 18,100 -1.60 ▼ -8.84 19,700 19,400 16,800 167,400 3,029,940,000
18/01/2022 19,400 -0.20 ▼ -1.03 19,600 22,500 19,000 57,500 1,115,500,000
17/01/2022 19,500 -1.20 ▼ -6.15 20,700 20,900 18,900 89,900 1,753,050,000
14/01/2022 20,800 -0.10 ▼ -0.48 20,900 21,400 20,500 99,500 2,069,600,000
13/01/2022 21,400 0.20 ▲ 0.93 21,200 22,500 20,500 58,200 1,245,480,000
12/01/2022 21,800 0.10 ▲ 0.46 21,700 22,000 20,800 52,800 1,151,040,000
11/01/2022 21,700 -0.60 ▼ -2.76 22,300 22,400 20,600 67,500 1,464,750,000
10/01/2022 22,400 0.30 ▲ 1.34 22,100 23,500 21,800 110,700 2,479,680,000
07/01/2022 22,600 0.80 ▲ 3.54 21,800 23,100 21,100 69,000 1,559,400,000
06/01/2022 22,400 -0.50 ▼ -2.23 22,900 22,900 20,000 126,200 2,826,880,000
05/01/2022 23,500 -0.30 ▼ -1.28 23,800 23,700 22,500 88,100 2,070,350,000
04/01/2022 24,200 0.00 ■■ 0.00 24,200 24,800 23,400 60,200 1,456,840,000
31/12/2021 23,100 1.50 ▲ 6.49 23,100 24,900 24,000 74,100 1,711,710,000
30/12/2021 23,700 1.20 ▲ 5.06 22,500 25,400 22,400 111,800 2,649,660,000
29/12/2021 22,500 -0.50 ▼ -2.22 23,000 23,200 22,000 114,100 2,567,250,000
22/12/2021 26,300 0.10 ▲ 0.38 26,200 27,000 25,800 38,400 1,009,920,000
21/12/2021 27,000 1.40 ▲ 5.19 25,600 27,500 25,600 22,300 602,100,000
20/12/2021 26,900 -1.40 ▼ -5.20 28,300 29,000 24,100 140,000 3,766,000,000
17/12/2021 28,000 0.30 ▲ 1.07 27,700 29,700 27,700 70,700 1,979,600,000
16/12/2021 27,500 -0.20 ▼ -0.73 27,700 28,000 27,500 32,500 893,750,000
15/12/2021 27,800 0.10 ▲ 0.36 27,700 27,900 27,500 51,100 1,420,580,000
14/12/2021 27,900 0.00 ■■ 0.00 27,900 30,000 27,700 4,200 117,180,000
13/12/2021 27,800 0.40 ▲ 1.44 27,400 28,400 27,400 47,400 1,317,720,000
10/12/2021 27,700 -0.10 ▼ -0.36 27,800 28,000 27,000 50,400 1,396,080,000
09/12/2021 28,000 0.20 ▲ 0.71 27,800 29,000 27,100 14,200 397,600,000
08/12/2021 28,000 -0.50 ▼ -1.79 28,500 28,900 26,600 57,700 1,615,600,000
07/12/2021 28,400 -1.00 ▼ -3.52 29,400 29,900 26,100 35,600 1,011,040,000
06/12/2021 29,900 -1.30 ▼ -4.35 31,200 31,200 27,600 23,200 693,680,000
03/12/2021 32,200 0.50 ▲ 1.55 31,700 32,200 30,900 51,800 1,667,960,000
02/12/2021 32,300 -0.10 ▼ -0.31 32,400 33,000 31,500 30,300 978,690,000
01/12/2021 32,800 0.00 ■■ 0.00 32,800 33,400 32,000 17,500 574,000,000
30/11/2021 33,000 1.00 ▲ 3.03 32,000 33,700 32,000 88,700 2,927,100,000
29/11/2021 32,800 0.80 ▲ 2.44 32,000 32,800 31,500 25,100 823,280,000
26/11/2021 32,400 0.50 ▲ 1.54 31,900 32,900 31,800 48,700 1,577,880,000
25/11/2021 32,000 0.60 ▲ 1.88 31,400 32,900 31,100 52,600 1,683,200,000
24/11/2021 31,000 -0.80 ▼ -2.58 31,800 32,000 31,000 52,700 1,633,700,000
23/11/2021 31,900 0.10 ▲ 0.31 31,800 32,100 31,600 27,800 886,820,000
22/11/2021 31,900 1.30 ▲ 4.08 30,600 34,900 31,000 57,900 1,847,010,000
19/11/2021 31,800 0.00 ■■ 0.00 31,800 32,500 29,000 126,800 4,032,240,000
18/11/2021 31,900 -1.70 ▼ -5.33 33,600 33,100 31,100 106,700 3,403,730,000
17/11/2021 33,900 0.00 ■■ 0.00 33,900 34,700 32,600 55,100 1,867,890,000
16/11/2021 34,500 1.20 ▲ 3.48 33,300 35,000 32,000 36,500 1,259,250,000
15/11/2021 36,100 -0.20 ▼ -0.55 36,300 36,200 31,000 238,700 8,617,070,000
12/11/2021 35,700 1.00 ▲ 2.80 34,700 38,000 34,700 43,500 1,552,950,000
11/11/2021 36,000 -0.50 ▼ -1.39 36,500 36,600 34,000 116,000 4,176,000,000
10/11/2021 36,600 -0.70 ▼ -1.91 37,300 37,300 35,700 71,300 2,609,580,000
09/11/2021 36,600 1.60 ▲ 4.37 35,000 39,400 36,300 127,000 4,648,200,000
08/11/2021 35,700 4.60 ▲ 12.89 31,100 35,700 31,700 98,300 3,509,310,000
05/11/2021 31,700 4.10 ▲ 12.93 27,600 31,700 28,200 140,500 4,453,850,000
04/11/2021 28,500 -0.50 ▼ -1.75 29,000 29,000 26,000 26,230 747,555,000
03/11/2021 28,800 -0.10 ▼ -0.35 28,900 31,500 28,000 179,700 5,175,360,000
02/11/2021 29,800 2.20 ▲ 7.38 27,600 29,800 27,600 152,100 4,532,580,000
01/11/2021 27,500 1.50 ▲ 5.45 26,000 28,200 26,000 121,400 3,338,500,000
29/10/2021 26,200 2.10 ▲ 8.02 24,100 26,300 25,000 75,100 1,967,620,000
28/10/2021 24,700 1.30 ▲ 5.26 23,400 24,900 23,500 82,200 2,030,340,000
27/10/2021 23,700 1.30 ▲ 5.49 22,400 23,700 22,400 10,910 258,567,000
26/10/2021 22,800 1.70 ▲ 7.46 21,100 23,800 21,100 101,900 2,323,320,000
25/10/2021 21,600 1.70 ▲ 7.87 19,900 21,600 20,000 142,400 3,075,840,000
22/10/2021 20,000 0.60 ▲ 3.00 19,400 21,000 18,300 187,600 3,752,000,000
21/10/2021 19,100 -1.30 ▼ -6.81 20,400 20,000 19,000 201,800 3,854,380,000
20/10/2021 20,000 -1.30 ▼ -6.50 21,300 21,300 19,900 214,300 4,286,000,000
19/10/2021 21,500 -0.50 ▼ -2.33 22,000 22,500 20,900 210,000 4,515,000,000
18/10/2021 21,800 -0.10 ▼ -0.46 21,900 22,500 21,800 47,200 1,028,960,000
15/10/2021 22,500 0.10 ▲ 0.44 22,400 22,500 21,600 119,600 2,691,000,000
14/10/2021 22,400 0.40 ▲ 1.79 22,000 22,800 22,200 29,100 651,840,000
13/10/2021 22,500 0.50 ▲ 2.22 22,000 22,600 21,500 86,700 1,950,750,000
12/10/2021 22,000 0.50 ▲ 2.27 21,500 22,500 21,700 122,100 2,686,200,000
11/10/2021 21,900 1.30 ▲ 5.94 20,600 22,000 20,800 75,300 1,649,070,000
08/10/2021 20,800 1.30 ▲ 6.25 19,500 21,000 20,200 37,400 777,920,000
07/10/2021 19,700 -0.50 ▼ -2.54 20,200 20,200 19,200 231,500 4,560,550,000
06/10/2021 20,200 -0.40 ▼ -1.98 20,600 20,500 19,900 112,500 2,272,500,000
05/10/2021 20,200 -0.10 ▼ -0.50 20,300 21,400 20,200 176,400 3,563,280,000
04/10/2021 20,500 2.10 ▲ 10.24 17,600 21,000 18,300 155,800 3,193,900,000
01/10/2021 18,600 1.00 ▲ 5.38 17,600 18,900 17,900 83,900 1,560,540,000
30/09/2021 17,700 0.60 ▲ 3.39 17,100 17,800 17,300 78,300 1,385,910,000
29/09/2021 17,300 1.10 ▲ 6.36 16,200 17,700 16,500 111,800 1,934,140,000
28/09/2021 16,300 0.30 ▲ 1.84 16,300 16,400 15,900 60,300 982,890,000
27/09/2021 16,200 -0.10 ▼ -0.62 16,300 16,600 15,800 83,400 1,351,080,000
24/09/2021 16,200 -0.20 ▼ -1.23 16,400 16,500 16,200 68,000 1,101,600,000
23/09/2021 16,300 0.00 ■■ 0.00 16,300 16,800 16,100 57,500 937,250,000
22/09/2021 16,300 0.60 ▲ 3.68 15,700 16,500 15,900 85,000 1,385,500,000
21/09/2021 15,700 -0.50 ▼ -3.18 16,200 15,900 15,500 90,000 1,413,000,000
20/09/2021 16,100 -0.10 ▼ -0.62 16,200 16,400 16,100 151,900 2,445,590,000
17/09/2021 16,300 0.80 ▲ 4.91 15,500 16,400 15,800 117,600 1,916,880,000
16/09/2021 15,900 1.80 ▲ 11.32 14,100 16,200 14,300 232,000 3,688,800,000
15/09/2021 14,200 0.40 ▲ 2.82 13,800 14,500 13,900 38,400 545,280,000
14/09/2021 13,900 0.10 ▲ 0.72 13,800 14,000 13,600 53,800 747,820,000
13/09/2021 13,800 0.10 ▲ 0.72 13,700 14,200 13,600 37,800 521,640,000
10/09/2021 13,800 0.20 ▲ 1.45 13,600 14,000 13,500 52,700 727,260,000
09/09/2021 13,600 -0.30 ▼ -2.21 13,900 13,700 13,500 49,900 678,640,000
08/09/2021 13,800 -0.30 ▼ -2.17 14,100 14,100 13,800 47,900 661,020,000
07/09/2021 14,000 -0.50 ▼ -3.57 14,500 14,500 13,900 105,400 1,475,600,000
06/09/2021 14,400 0.30 ▲ 2.08 14,100 14,800 14,100 68,500 986,400,000
01/09/2021 14,200 0.30 ▲ 2.11 13,900 14,300 13,800 71,000 1,008,200,000
31/08/2021 14,100 0.90 ▲ 6.38 13,200 14,400 13,300 126,500 1,783,650,000
30/08/2021 13,500 1.20 ▲ 8.89 12,300 13,700 12,300 146,000 1,971,000,000
27/08/2021 12,300 -0.10 ▼ -0.81 12,400 12,400 12,200 42,300 520,290,000
26/08/2021 12,400 0.00 ■■ 0.00 12,400 12,500 12,300 10,800 133,920,000
25/08/2021 12,400 0.00 ■■ 0.00 12,400 12,600 12,200 24,200 300,080,000
24/08/2021 12,400 0.20 ▲ 1.61 12,200 12,700 12,200 65,100 807,240,000
23/08/2021 12,300 -0.10 ▼ -0.81 12,400 12,500 11,900 36,900 453,870,000
20/08/2021 12,300 -0.10 ▼ -0.81 12,400 12,700 12,100 78,000 959,400,000
19/08/2021 12,600 0.00 ■■ 0.00 12,600 12,600 12,300 48,800 614,880,000
18/08/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,500 64,300 823,040,000
17/08/2021 12,900 0.10 ▲ 0.78 12,800 12,900 12,700 30,200 389,580,000
16/08/2021 12,700 -0.30 ▼ -2.36 13,000 13,000 12,700 49,200 624,840,000
13/08/2021 13,000 -0.30 ▼ -2.31 13,300 13,300 12,800 36,400 473,200,000
12/08/2021 13,200 0.80 ▲ 6.06 12,400 14,200 12,500 72,500 957,000,000
11/08/2021 12,400 0.00 ■■ 0.00 12,400 12,600 12,200 104,000 1,289,600,000
10/08/2021 12,300 -0.20 ▼ -1.63 12,500 12,600 12,200 42,900 527,670,000
09/08/2021 12,700 0.50 ▲ 3.94 12,200 12,700 12,200 51,600 655,320,000
06/08/2021 12,200 0.30 ▲ 2.46 11,900 12,700 11,900 51,100 623,420,000
05/08/2021 11,900 0.10 ▲ 0.84 11,800 12,100 11,700 43,500 517,650,000
04/08/2021 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 16,600 195,880,000
03/08/2021 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 27,300 322,140,000
02/08/2021 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 53,700 639,030,000
30/07/2021 11,900 -0.10 ▼ -0.84 12,000 12,000 11,800 61,100 727,090,000
29/07/2021 12,000 -0.10 ▼ -0.83 12,100 12,100 11,900 25,300 303,600,000
28/07/2021 12,000 -0.20 ▼ -1.67 12,200 12,200 12,000 9,900 118,800,000
27/07/2021 12,100 0.10 ▲ 0.83 12,000 12,500 12,100 8,500 102,850,000
26/07/2021 12,100 0.20 ▲ 1.65 12,000 12,100 11,800 59,500 719,950,000
23/07/2021 12,100 0.10 ▲ 0.83 12,000 12,100 11,900 30,500 369,050,000
22/07/2021 12,100 0.20 ▲ 1.65 11,900 12,200 11,700 39,400 476,740,000
21/07/2021 11,900 -0.10 ▼ -0.84 12,000 12,000 11,800 32,600 387,940,000
20/07/2021 11,900 -0.60 ▼ -5.04 12,500 12,500 11,800 101,700 1,210,230,000
19/07/2021 12,300 -0.20 ▼ -1.63 12,500 12,900 12,300 93,100 1,145,130,000
16/07/2021 12,800 0.30 ▲ 2.34 12,500 12,800 12,300 23,000 294,400,000
15/07/2021 12,500 0.10 ▲ 0.80 12,400 12,600 12,200 35,300 441,250,000
14/07/2021 12,500 0.60 ▲ 4.80 11,900 12,700 12,000 58,000 725,000,000
13/07/2021 12,000 0.00 ■■ 0.00 12,000 12,200 11,700 44,400 532,800,000
12/07/2021 12,000 -0.30 ▼ -2.50 12,300 12,800 11,700 50,900 610,800,000
09/07/2021 12,300 0.50 ▲ 4.07 11,800 12,600 11,900 59,900 736,770,000
08/07/2021 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 29,500 351,050,000
07/07/2021 12,000 -0.20 ▼ -1.67 12,200 12,100 11,600 38,700 464,400,000
06/07/2021 12,300 -0.10 ▼ -0.81 12,400 12,400 11,900 61,600 757,680,000
05/07/2021 12,300 -0.50 ▼ -4.07 12,800 13,000 12,200 39,600 487,080,000
02/07/2021 12,900 0.50 ▲ 3.88 12,400 13,000 12,500 35,100 452,790,000
01/07/2021 12,600 0.30 ▲ 2.38 12,300 12,700 12,300 39,900 502,740,000
30/06/2021 12,300 0.10 ▲ 0.81 12,200 12,500 12,100 34,700 426,810,000
29/06/2021 12,200 -0.10 ▼ -0.82 12,300 12,400 12,000 76,500 933,300,000
28/06/2021 11,900 -1.10 ▼ -9.24 13,000 13,400 11,900 413,000 4,914,700,000
25/06/2021 13,100 -0.50 ▼ -3.82 13,600 14,600 12,700 115,500 1,513,050,000
24/06/2021 13,600 0.20 ▲ 1.47 13,400 14,000 13,400 35,100 477,360,000
23/06/2021 14,400 -0.90 ▼ -6.25 15,300 15,400 13,900 360,400 5,189,760,000
22/06/2021 15,200 -0.60 ▼ -3.95 15,800 16,000 14,800 189,400 2,878,880,000
21/06/2021 15,900 -0.10 ▼ -0.63 16,000 16,500 15,400 90,200 1,434,180,000
18/06/2021 16,000 0.60 ▲ 3.75 15,400 16,600 15,700 153,400 2,454,400,000
17/06/2021 15,300 -0.30 ▼ -1.96 15,600 15,900 15,300 74,500 1,139,850,000
16/06/2021 15,600 -0.20 ▼ -1.28 15,800 15,800 15,300 29,600 461,760,000
15/06/2021 16,000 0.00 ■■ 0.00 16,000 16,000 15,700 15,500 248,000,000
14/06/2021 16,100 0.70 ▲ 4.35 15,400 16,900 15,800 64,500 1,038,450,000
11/06/2021 15,700 -0.40 ▼ -2.55 16,100 15,800 15,000 89,400 1,403,580,000
10/06/2021 16,000 -0.30 ▼ -1.88 16,300 16,300 15,500 172,100 2,753,600,000
09/06/2021 16,000 -0.60 ▼ -3.75 16,600 17,200 15,900 42,300 676,800,000
08/06/2021 16,400 1.10 ▲ 6.71 15,300 17,100 15,900 138,300 2,268,120,000
07/06/2021 15,500 2.00 ▲ 12.90 13,500 15,500 14,000 177,200 2,746,600,000
04/06/2021 13,700 0.50 ▲ 3.65 13,200 13,800 13,300 7,100 97,270,000
03/06/2021 13,500 0.50 ▲ 3.70 13,000 13,600 13,000 9,000 121,500,000
02/06/2021 13,200 0.20 ▲ 1.52 13,000 13,200 12,900 39,600 522,720,000
01/06/2021 13,300 0.30 ▲ 2.26 13,000 14,000 12,800 23,700 315,210,000
31/05/2021 12,900 -0.60 ▼ -4.65 13,500 13,400 12,800 46,000 593,400,000
28/05/2021 13,500 0.00 ■■ 0.00 13,500 13,500 13,300 19,600 264,600,000
27/05/2021 13,600 0.00 ■■ 0.00 13,600 13,600 13,400 20,200 274,720,000
26/05/2021 13,800 0.00 ■■ 0.00 13,800 14,100 13,300 18,100 249,780,000
25/05/2021 14,000 0.60 ▲ 4.29 13,400 14,100 13,500 42,200 590,800,000
24/05/2021 13,900 1.10 ▲ 7.91 12,800 14,000 13,200 26,500 368,350,000
21/05/2021 13,200 0.80 ▲ 6.06 12,400 13,200 12,200 17,100 225,720,000
20/05/2021 12,200 -0.50 ▼ -4.10 12,700 12,700 12,100 32,800 400,160,000
19/05/2021 12,800 0.10 ▲ 0.78 12,700 12,900 12,500 15,300 195,840,000
18/05/2021 12,900 -0.10 ▼ -0.78 13,000 13,000 12,500 26,400 340,560,000
17/05/2021 13,000 -0.50 ▼ -3.85 13,500 13,500 12,500 72,300 939,900,000
14/05/2021 13,500 0.00 ■■ 0.00 13,500 13,500 13,300 48,500 654,750,000
13/05/2021 13,400 -0.50 ▼ -3.73 13,900 14,000 13,400 39,400 527,960,000
12/05/2021 14,100 0.40 ▲ 2.84 13,700 14,100 13,600 24,400 344,040,000
11/05/2021 13,900 0.10 ▲ 0.72 13,800 14,000 13,500 53,800 747,820,000
10/05/2021 14,000 -0.30 ▼ -2.14 14,300 14,200 13,600 78,300 1,096,200,000
07/05/2021 14,400 0.00 ■■ 0.00 14,400 14,500 14,000 47,300 681,120,000
06/05/2021 15,200 0.90 ▲ 5.92 14,300 15,200 14,200 61,500 934,800,000
05/05/2021 14,500 0.40 ▲ 2.76 14,100 14,900 14,100 78,500 1,138,250,000
04/05/2021 14,100 -0.20 ▼ -1.42 14,300 14,800 14,100 20,700 291,870,000
29/04/2021 14,400 -0.50 ▼ -3.47 14,900 15,000 14,000 104,200 1,500,480,000
28/04/2021 15,000 -0.10 ▼ -0.67 15,100 15,600 14,700 105,300 1,579,500,000
27/04/2021 15,500 0.30 ▲ 1.94 15,200 15,800 14,800 34,900 540,950,000
26/04/2021 15,800 -0.40 ▼ -2.53 16,200 16,100 15,000 75,100 1,186,580,000
23/04/2021 16,200 -0.30 ▼ -1.85 16,500 16,900 15,800 224,300 3,633,660,000
22/04/2021 16,700 -0.40 ▼ -2.40 17,100 17,000 16,200 57,400 958,580,000
20/04/2021 17,000 0.20 ▲ 1.18 16,800 18,700 16,200 82,800 1,407,600,000
19/04/2021 17,100 2.20 ▲ 12.87 14,900 17,100 14,800 360,600 6,166,260,000
16/04/2021 15,300 0.00 ■■ 0.00 15,300 15,300 14,500 92,000 1,407,600,000
15/04/2021 15,500 0.10 ▲ 0.65 15,400 16,100 15,100 47,600 737,800,000
14/04/2021 15,900 0.70 ▲ 4.40 15,200 15,900 14,900 51,000 810,900,000
13/04/2021 15,400 -0.60 ▼ -3.90 16,000 16,000 15,000 104,100 1,603,140,000
12/04/2021 16,100 -0.40 ▼ -2.48 16,500 16,800 15,700 76,400 1,230,040,000
09/04/2021 16,900 0.30 ▲ 1.78 16,600 18,000 16,000 149,300 2,523,170,000
08/04/2021 17,400 2.20 ▲ 12.64 15,200 17,400 15,300 101,300 1,762,620,000
07/04/2021 15,600 0.50 ▲ 3.21 15,100 15,900 14,900 67,400 1,051,440,000
06/04/2021 15,100 -0.50 ▼ -3.31 15,600 15,500 14,800 99,100 1,496,410,000
05/04/2021 15,800 0.00 ■■ 0.00 15,400 16,200 15,000 154,100 2,434,780,000
02/04/2021 17,000 1.60 ▲ 9.41 15,400 17,000 15,500 55,500 943,500,000
01/04/2021 16,000 0.40 ▲ 2.50 15,600 16,000 14,900 142,200 2,275,200,000
31/03/2021 15,500 -0.10 ▼ -0.65 15,600 15,900 15,400 36,200 561,100,000
30/03/2021 15,900 -0.10 ▼ -0.63 16,000 16,000 15,400 54,800 871,320,000
29/03/2021 16,000 -0.20 ▼ -1.25 16,200 17,000 15,000 91,100 1,457,600,000
26/03/2021 16,500 0.30 ▲ 1.82 16,200 16,900 15,000 73,800 1,217,700,000
25/03/2021 16,000 -2.20 ▼ -13.75 18,200 17,500 16,000 277,900 4,446,400,000
24/03/2021 17,500 -1.40 ▼ -8.00 18,900 19,000 17,500 60,200 1,053,500,000
23/03/2021 18,800 0.90 ▲ 4.79 17,900 19,900 18,300 127,300 2,393,240,000
22/03/2021 18,000 2.30 ▲ 12.78 15,700 18,000 16,300 175,400 3,157,200,000
19/03/2021 16,300 1.30 ▲ 7.98 15,000 17,000 14,800 82,100 1,338,230,000
18/03/2021 14,800 0.00 ■■ 0.00 14,800 15,200 14,800 57,200 846,560,000
17/03/2021 14,900 0.20 ▲ 1.34 14,700 15,000 14,600 46,500 692,850,000
16/03/2021 14,800 0.20 ▲ 1.35 14,600 14,900 14,600 51,700 765,160,000
15/03/2021 14,700 0.80 ▲ 5.44 13,900 14,800 14,200 71,200 1,046,640,000
12/03/2021 14,100 0.60 ▲ 4.26 13,500 14,200 13,200 86,800 1,223,880,000
11/03/2021 13,200 -0.30 ▼ -2.27 13,500 14,200 13,200 87,100 1,149,720,000
10/03/2021 13,700 0.00 ■■ 0.00 13,700 13,700 13,000 46,500 637,050,000
09/03/2021 13,200 -0.70 ▼ -5.30 13,900 14,500 13,200 29,500 389,400,000
08/03/2021 14,100 1.80 ▲ 12.77 12,300 14,100 13,000 80,400 1,133,640,000
05/03/2021 12,500 0.80 ▲ 6.40 11,700 13,000 11,600 194,100 2,426,250,000
04/03/2021 11,700 0.10 ▲ 0.85 11,600 11,900 11,300 78,600 919,620,000
03/03/2021 11,800 0.10 ▲ 0.85 11,700 11,900 11,100 94,600 1,116,280,000
02/03/2021 11,500 0.10 ▲ 0.87 11,400 11,900 11,500 59,200 680,800,000
01/03/2021 11,700 0.50 ▲ 4.27 11,200 11,800 11,200 119,200 1,394,640,000
26/02/2021 11,500 0.90 ▲ 7.83 10,600 11,600 10,600 140,800 1,619,200,000
25/02/2021 10,900 0.50 ▲ 4.59 10,400 10,900 10,400 57,000 621,300,000
24/02/2021 10,400 -0.10 ▼ -0.96 10,500 10,700 10,200 113,800 1,183,520,000
23/02/2021 10,600 0.10 ▲ 0.94 10,500 10,600 10,400 108,900 1,154,340,000
22/02/2021 10,600 0.40 ▲ 3.77 10,200 10,800 10,200 138,000 1,462,800,000
19/02/2021 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,600 14,720,000
18/02/2021 9,200 0.20 ▲ 2.17 9,000 9,300 9,000 60,600 557,520,000
17/02/2021 9,200 0.50 ▲ 5.43 8,700 9,500 8,800 206,500 1,899,800,000
09/02/2021 8,900 -0.20 ▼ -2.25 9,100 9,000 8,500 50,300 447,670,000
08/02/2021 9,000 -0.10 ▼ -1.11 9,100 9,400 8,600 42,200 379,800,000
05/02/2021 9,400 0.30 ▲ 3.19 9,100 9,400 8,900 20,700 194,580,000
05/01/2021 10,000 0.50 ▲ 5.00 9,500 10,000 9,800 6,900 69,000,000
04/01/2021 9,800 0.80 ▲ 8.16 9,000 9,800 9,200 51,000 499,800,000
31/12/2020 9,000 0.50 ▲ 5.56 8,500 9,000 9,000 14,200 127,800,000
30/12/2020 8,500 0.00 ■■ 0.00 8,500 8,900 8,500 94,400 802,400,000
29/12/2020 8,500 0.10 ▲ 1.18 8,400 8,600 8,500 1,040 8,840,000
28/12/2020 8,600 0.20 ▲ 2.33 8,400 8,600 8,400 4,400 37,840,000
27/12/2020 8,200 -0.10 ▼ -1.22 8,300 8,400 8,200 560 4,592,000
25/12/2020 8,200 -0.10 ▼ -1.22 8,300 8,400 8,200 560 4,592,000
24/12/2020 8,400 0.20 ▲ 2.38 8,200 8,700 8,000 2,150 18,060,000
23/12/2020 8,000 -0.50 ▼ -6.25 8,500 9,000 8,000 3,680 29,440,000
22/12/2020 8,600 0.70 ▲ 8.14 7,900 8,600 7,800 9,400 80,840,000
21/12/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 3,740 29,920,000
20/12/2020 8,000 0.60 ▲ 7.50 7,400 8,000 8,000 10 80,000
18/12/2020 8,000 0.60 ▲ 7.50 7,400 8,000 8,000 10 80,000
17/12/2020 7,400 -0.20 ▼ -2.70 7,600 7,700 7,300 4,370 32,338,000
16/12/2020 7,600 -0.30 ▼ -3.95 7,900 7,900 7,400 2,080 15,808,000
15/12/2020 7,900 -0.10 ▼ -1.27 8,000 8,200 7,800 4,520 35,708,000
14/12/2020 8,200 0.50 ▲ 6.10 7,700 8,200 7,800 3,820 31,324,000
13/12/2020 7,800 0.30 ▲ 3.85 7,500 7,900 7,500 4,120 32,136,000
11/12/2020 7,800 0.30 ▲ 3.85 7,500 7,900 7,500 4,120 32,136,000
10/12/2020 7,400 0.10 ▲ 1.35 7,300 8,000 7,400 6,460 47,804,000
09/12/2020 7,400 0.10 ▲ 1.35 7,300 7,400 7,300 5,310 39,294,000
08/12/2020 7,500 0.40 ▲ 5.33 7,100 7,500 7,300 1,930 14,475,000
07/12/2020 7,100 -0.10 ▼ -1.41 7,200 7,200 6,900 2,340 16,614,000
04/12/2020 7,200 0.30 ▲ 4.17 6,900 7,300 7,100 41,100 295,920,000
03/12/2020 6,900 0.00 ■■ 0.00 6,900 7,500 6,900 1,120 7,728,000
02/12/2020 6,900 0.10 ▲ 1.45 6,800 6,900 6,800 3,620 24,978,000
01/12/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,470 16,796,000
30/11/2020 6,800 0.30 ▲ 4.41 6,500 6,900 6,600 100,100 680,680,000
27/11/2020 6,700 0.80 ▲ 11.94 5,900 6,700 6,000 88,700 594,290,000
26/11/2020 5,900 0.10 ▲ 1.69 5,800 6,000 5,900 3,700 21,830,000
25/11/2020 6,000 0.40 ▲ 6.67 5,600 6,000 5,500 31,800 190,800,000
24/11/2020 5,700 0.20 ▲ 3.51 5,500 5,700 5,500 24,300 138,510,000
23/11/2020 5,500 -0.20 ▼ -3.64 5,700 5,600 5,500 25,400 139,700,000
20/11/2020 5,600 -0.20 ▼ -3.57 5,800 5,800 5,600 2,100 11,760,000
19/11/2020 5,700 0.20 ▲ 3.51 5,500 5,900 5,600 19,700 112,290,000
18/11/2020 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 2,920 16,352,000
17/11/2020 5,500 -0.30 ▼ -5.45 5,800 5,600 5,500 17,800 97,900,000
16/11/2020 5,800 0.30 ▲ 5.17 5,500 5,900 5,500 560 3,248,000
13/11/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 24,000 132,000,000
12/11/2020 5,600 -0.10 ▼ -1.79 5,700 5,700 5,500 25,200 141,120,000
11/11/2020 5,700 0.00 ■■ 0.00 5,700 5,900 5,600 490 2,793,000
10/11/2020 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 1,000 5,600,000
09/11/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 26,200 149,340,000
06/11/2020 5,700 0.10 ▲ 1.75 5,600 5,700 5,600 450 2,565,000
05/11/2020 5,900 0.00 ■■ 0.00 5,900 6,000 5,500 3,600 21,240,000
04/11/2020 6,200 0.80 ▲ 12.90 5,400 6,200 5,500 12,200 75,640,000
03/11/2020 5,700 0.10 ▲ 1.75 5,600 5,700 5,300 1,520 8,664,000
02/11/2020 5,800 -5.60 ▼ -96.55 5,600 0 0 0 0
30/10/2020 5,800 0.20 ▲ 3.45 5,600 5,800 5,600 600 3,480,000
29/10/2020 5,600 0.10 ▲ 1.79 5,500 5,800 5,600 800 4,480,000
28/10/2020 5,800 0.00 ■■ 0.00 5,800 6,000 5,300 9,700 56,260,000
27/10/2020 5,800 -0.20 ▼ -3.45 6,000 6,100 5,700 8,400 48,720,000
26/10/2020 6,000 -0.20 ▼ -3.33 6,200 6,500 6,000 5,600 33,600,000
23/10/2020 6,100 -0.20 ▼ -3.28 6,300 6,300 6,000 1,070 6,527,000
22/10/2020 6,300 -0.30 ▼ -4.76 6,600 6,500 6,000 1,500 9,450,000
21/10/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 1,800 11,880,000
20/10/2020 6,500 -0.40 ▼ -6.15 6,900 7,000 6,500 1,390 9,035,000
19/10/2020 6,800 0.30 ▲ 4.41 6,500 7,000 6,600 3,200 21,760,000
16/10/2020 6,700 0.30 ▲ 4.48 6,400 6,700 6,400 2,020 13,534,000
15/10/2020 6,400 -0.10 ▼ -1.56 6,500 6,500 6,300 18,600 119,040,000
14/10/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,280 14,820,000
13/10/2020 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 25,300 164,450,000
12/10/2020 6,400 -0.10 ▼ -1.56 6,500 6,600 6,400 1,730 11,072,000
09/10/2020 6,400 -0.10 ▼ -1.56 6,500 6,900 6,400 10,100 64,640,000
08/10/2020 6,500 -0.50 ▼ -7.69 7,000 6,500 6,400 2,110 13,715,000
07/10/2020 6,600 -0.40 ▼ -6.06 7,000 7,200 6,600 590 3,894,000
06/10/2020 7,100 0.20 ▲ 2.82 6,900 7,100 6,900 46,200 328,020,000
05/10/2020 7,000 0.50 ▲ 7.14 6,500 7,000 6,500 78,600 550,200,000
02/10/2020 6,600 0.10 ▲ 1.52 6,500 6,700 6,400 1,290 8,514,000
01/10/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 135,600 894,960,000
30/09/2020 6,600 0.30 ▲ 4.55 6,300 6,800 6,400 1,450 9,570,000
29/09/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 980 6,272,000
28/09/2020 6,400 0.00 ■■ 0.00 6,400 6,600 6,300 25,700 164,480,000
25/09/2020 6,500 -0.10 ▼ -1.54 6,600 6,600 6,300 16,400 106,600,000
24/09/2020 6,500 -0.40 ▼ -6.15 6,900 6,900 6,500 6,390 41,535,000
23/09/2020 7,000 0.30 ▲ 4.29 6,700 7,000 6,800 1,050 7,350,000
22/09/2020 6,900 0.30 ▲ 4.35 6,600 7,200 6,600 4,720 32,568,000
21/09/2020 6,700 0.80 ▲ 11.94 5,900 6,700 5,700 62,600 419,420,000
18/09/2020 5,800 -0.50 ▼ -8.62 6,300 6,200 5,600 7,510 43,558,000
17/09/2020 6,300 -0.10 ▼ -1.59 6,400 6,400 6,100 32,100 202,230,000
16/09/2020 6,400 0.10 ▲ 1.56 6,300 6,600 6,100 34,800 222,720,000
15/09/2020 6,600 -0.20 ▼ -3.03 6,800 6,900 6,100 50,800 335,280,000
14/09/2020 6,700 0.20 ▲ 2.99 6,500 7,300 6,200 16,570 111,019,000
11/09/2020 6,600 0.80 ▲ 12.12 5,800 6,600 6,100 157,900 1,042,140,000
10/09/2020 5,800 0.70 ▲ 12.07 5,100 5,800 5,800 7,000 40,600,000
09/09/2020 5,100 0.60 ▲ 11.76 4,500 5,100 4,800 129,800 661,980,000
08/09/2020 4,800 0.60 ▲ 12.50 4,200 4,800 4,000 4,690 22,512,000
07/09/2020 4,200 0.30 ▲ 7.14 3,900 4,300 4,000 840 3,528,000
04/09/2020 4,000 -0.30 ▼ -7.50 4,300 4,300 3,700 3,040 12,160,000
03/09/2020 4,600 0.20 ▲ 4.35 4,400 4,700 4,300 500 2,300,000
01/09/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 500 2,200,000
31/08/2020 4,700 -0.30 ▼ -6.38 5,000 4,900 4,300 3,300 15,510,000
28/08/2020 4,900 0.40 ▲ 8.16 4,500 5,000 4,900 8,300 40,670,000
27/08/2020 4,600 0.60 ▲ 13.04 4,000 4,600 4,100 59,100 271,860,000
26/08/2020 4,100 0.20 ▲ 4.88 3,900 4,100 3,900 1,870 7,667,000
25/08/2020 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 110 429,000
24/08/2020 3,900 0.10 ▲ 2.56 3,800 4,000 3,900 4,600 17,940,000
21/08/2020 3,900 0.40 ▲ 10.26 3,500 3,900 3,800 7,200 28,080,000
20/08/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 13,400 46,900,000
19/08/2020 3,500 -0.10 ▼ -2.86 3,600 3,600 3,300 1,170 4,095,000
18/08/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 300 1,080,000
17/08/2020 3,600 -0.20 ▼ -5.56 3,800 3,700 3,600 4,300 15,480,000
14/08/2020 3,700 -0.20 ▼ -5.41 3,900 3,900 3,700 1,350 4,995,000
13/08/2020 3,900 0.30 ▲ 7.69 3,600 3,900 3,900 100 390,000
12/08/2020 3,600 -0.50 ▼ -13.89 4,100 3,600 3,600 2,000 7,200,000
11/08/2020 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
10/08/2020 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
07/08/2020 4,100 0.40 ▲ 9.76 3,700 4,100 4,100 100 410,000
06/08/2020 3,700 0.40 ▲ 10.81 3,300 3,700 3,700 50 185,000
05/08/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,300 4,190 15,922,000
04/08/2020 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
03/08/2020 3,800 -0.60 ▼ -15.79 4,400 5,000 3,800 7,200 27,360,000
31/07/2020 4,900 -4.40 ▼ -89.80 4,400 0 0 0 0
30/07/2020 4,900 -0.10 ▼ -2.04 5,000 4,900 4,300 1,100 5,390,000
29/07/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
28/07/2020 5,100 0.00 ■■ 0.00 5,100 5,100 4,400 2,320 11,832,000
27/07/2020 5,100 0.30 ▲ 5.88 4,800 5,100 5,100 10 51,000
24/07/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
23/07/2020 4,800 0.50 ▲ 10.42 4,300 4,800 4,800 100 480,000
22/07/2020 4,300 0.40 ▲ 9.30 3,900 4,300 4,300 100 430,000
21/07/2020 3,900 0.50 ▲ 12.82 3,400 3,900 3,900 5,730 22,347,000
20/07/2020 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
17/07/2020 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
16/07/2020 3,400 -0.50 ▼ -14.71 3,900 3,400 3,400 80 272,000
15/07/2020 3,800 -3.90 ▼ -102.63 3,900 0 0 0 0
14/07/2020 3,800 0.30 ▲ 7.89 3,500 3,900 3,800 200 760,000
13/07/2020 3,500 0.30 ▲ 8.57 3,200 3,500 3,500 100 350,000
10/07/2020 3,300 0.20 ▲ 6.06 3,100 3,300 2,900 300 990,000
09/07/2020 3,100 -0.50 ▼ -16.13 3,600 3,100 3,100 430 1,333,000
08/07/2020 3,600 -0.60 ▼ -16.67 4,200 3,600 3,600 300 1,080,000
07/07/2020 4,300 0.40 ▲ 9.30 3,900 4,400 3,400 5,200 22,360,000
06/07/2020 4,000 0.50 ▲ 12.50 3,500 4,000 3,500 1,020 4,080,000
03/07/2020 3,500 0.40 ▲ 11.43 3,100 3,500 3,500 13,000 45,500,000
02/07/2020 3,100 0.40 ▲ 12.90 2,700 3,100 3,100 2,400 7,440,000
01/07/2020 2,700 0.30 ▲ 11.11 2,400 2,700 2,700 20 54,000
30/06/2020 2,400 -0.40 ▼ -16.67 2,800 2,400 2,400 310 744,000
26/06/2020 3,000 0.10 ▲ 3.33 2,900 3,300 2,600 2,400 7,200,000
25/06/2020 3,500 -2.90 ▼ -82.86 2,900 0 0 0 0
24/06/2020 3,500 -2.90 ▼ -82.86 2,900 0 0 0 0
23/06/2020 3,500 0.20 ▲ 5.71 3,300 3,500 2,900 43,500 152,250,000
22/06/2020 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
19/06/2020 3,300 0.40 ▲ 12.12 2,900 3,300 3,300 100 330,000
18/06/2020 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
16/06/2020 2,900 0.30 ▲ 10.34 2,600 2,900 2,700 130 377,000
15/06/2020 2,600 0.30 ▲ 11.54 2,300 2,600 2,600 10 26,000
12/06/2020 2,800 0.20 ▲ 7.14 2,600 2,800 2,300 1,090 3,052,000
11/06/2020 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
10/06/2020 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
09/06/2020 2,600 0.30 ▲ 11.54 2,300 2,600 2,600 1,400 3,640,000
08/06/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
06/06/2020 2,300 0.20 ▲ 8.70 2,100 2,300 2,300 10 23,000
05/06/2020 2,300 0.20 ▲ 8.70 2,100 2,300 2,300 10 23,000
04/06/2020 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
01/06/2020 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
31/05/2020 2,100 0.20 ▲ 9.52 1,900 2,100 2,100 10 21,000
29/05/2020 2,100 0.20 ▲ 9.52 1,900 2,100 2,100 10 21,000
26/05/2020 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
25/05/2020 1,900 -0.10 ▼ -5.26 2,000 1,900 1,900 340 646,000
22/05/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
21/05/2020 2,000 -0.30 ▼ -15.00 2,300 2,000 2,000 30 60,000
20/05/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
19/05/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 100 230,000
18/05/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 100 230,000
08/05/2020 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 10 23,000
07/05/2020 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 10 23,000
06/05/2020 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 100 250,000
05/05/2020 2,700 -0.20 ▼ -7.41 2,900 2,700 2,700 10 27,000
04/05/2020 2,900 -0.30 ▼ -10.34 3,200 2,900 2,900 50 145,000
01/05/2020 3,200 -0.30 ▼ -9.38 3,500 3,200 3,200 50 160,000
30/04/2020 3,200 -0.30 ▼ -9.38 3,500 3,200 3,200 50 160,000
29/04/2020 3,200 -0.30 ▼ -9.38 3,500 3,200 3,200 50 160,000
28/04/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
27/04/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
24/04/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
23/04/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
22/04/2020 3,500 0.20 ▲ 5.71 3,300 3,500 3,500 4,190 14,665,000
21/04/2020 3,500 0.20 ▲ 5.71 3,300 3,500 3,500 4,190 14,665,000
20/04/2020 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
17/04/2020 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
15/04/2020 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
14/04/2020 3,300 0.30 ▲ 9.09 3,000 3,300 3,300 10 33,000
13/04/2020 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
12/04/2020 3,000 -0.30 ▼ -10.00 3,300 3,000 3,000 10 30,000
10/04/2020 3,000 -0.30 ▼ -10.00 3,300 3,000 3,000 10 30,000
09/04/2020 3,300 -0.30 ▼ -9.09 3,600 3,300 3,300 10 33,000
08/04/2020 3,600 -0.30 ▼ -8.33 3,900 3,600 3,600 19,450 70,020,000
06/04/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
05/04/2020 3,900 0.20 ▲ 5.13 3,700 3,900 3,900 10 39,000
03/04/2020 3,900 0.20 ▲ 5.13 3,700 3,900 3,900 10 39,000
01/04/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
31/03/2020 3,700 0.30 ▲ 8.11 3,400 3,700 3,700 10 37,000
30/03/2020 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
27/03/2020 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
26/03/2020 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
25/03/2020 3,400 0.30 ▲ 8.82 3,100 3,400 3,400 60 204,000
24/03/2020 3,100 0.20 ▲ 6.45 2,900 3,100 3,100 60 186,000
23/03/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10 29,000
22/03/2020 2,900 0.20 ▲ 6.90 2,700 2,900 2,900 10 29,000
20/03/2020 2,900 0.20 ▲ 6.90 2,700 2,900 2,900 10 29,000
19/03/2020 2,700 0.10 ▲ 3.70 2,600 2,800 2,400 30 81,000
18/03/2020 2,600 0.20 ▲ 7.69 2,400 2,600 2,600 10 26,000
17/03/2020 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
16/03/2020 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
13/03/2020 2,400 0.20 ▲ 8.33 2,200 2,400 2,000 300 720,000
12/03/2020 2,200 -0.20 ▼ -9.09 2,400 2,200 2,200 200 440,000
11/03/2020 2,400 0.20 ▲ 8.33 2,200 2,400 2,400 100 240,000
10/03/2020 2,200 -0.20 ▼ -9.09 2,400 2,200 2,200 50 110,000
09/03/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 240 576,000
06/03/2020 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
05/03/2020 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
02/03/2020 2,400 -0.20 ▼ -8.33 2,600 2,400 2,400 300 720,000
27/02/2020 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
26/02/2020 2,600 -0.20 ▼ -7.69 2,800 2,600 2,600 2,300 5,980,000
25/02/2020 2,800 -0.30 ▼ -10.71 3,100 2,800 2,800 14,500 40,600,000
24/02/2020 3,100 -0.30 ▼ -9.68 3,400 3,100 3,100 200 620,000
21/02/2020 3,400 -0.30 ▼ -8.82 3,700 3,400 3,400 100 340,000
20/02/2020 3,700 -0.40 ▼ -10.81 4,100 3,700 3,700 130 481,000
19/02/2020 4,100 -0.40 ▼ -9.76 4,500 4,100 4,100 100 410,000
17/02/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
15/02/2020 4,500 -0.40 ▼ -8.89 4,900 5,300 4,500 110 495,000
14/02/2020 4,500 -0.40 ▼ -8.89 4,900 5,300 4,500 110 495,000
13/02/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
11/02/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
07/02/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
06/02/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
04/02/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
03/02/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
02/02/2020 4,900 0.40 ▲ 8.16 4,500 4,900 4,900 10 49,000
31/01/2020 4,900 0.40 ▲ 8.16 4,500 4,900 4,900 10 49,000
22/01/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
21/01/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
20/01/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
17/01/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
16/01/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
15/01/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
13/01/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
09/01/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
08/01/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
06/01/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
02/01/2020 4,500 0.40 ▲ 8.89 4,100 4,500 4,500 10 45,000
31/12/2019 4,100 -0.40 ▼ -9.76 4,500 4,100 4,100 5,300 21,730,000
30/12/2019 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
27/12/2019 4,500 0.40 ▲ 8.89 4,100 4,500 4,500 100 450,000
26/12/2019 4,100 -0.40 ▼ -9.76 4,500 4,100 4,100 8,800 36,080,000
24/12/2019 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
23/12/2019 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
20/12/2019 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
19/12/2019 4,500 0.20 ▲ 4.44 4,300 4,500 4,500 10 45,000
18/12/2019 4,300 0.10 ▲ 2.33 4,200 4,300 4,300 20 86,000
16/12/2019 4,200 0.30 ▲ 7.14 3,900 4,200 4,200 100 420,000
13/12/2019 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
12/12/2019 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
11/12/2019 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
10/12/2019 3,900 0.30 ▲ 7.69 3,600 3,900 3,900 10 39,000
09/12/2019 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
06/12/2019 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
04/12/2019 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
03/12/2019 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
02/12/2019 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
29/11/2019 3,600 -3.60 ▼ -100.00 4,000 0 0 0 0
28/11/2019 3,600 -0.40 ▼ -11.11 4,000 3,600 3,600 100 360,000
27/11/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
26/11/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
25/11/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
22/11/2019 4,000 0.30 ▲ 7.50 3,700 4,000 4,000 100 400,000
21/11/2019 3,700 -0.40 ▼ -10.81 4,100 3,700 3,700 1,000 3,700,000
20/11/2019 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
19/11/2019 4,100 -0.40 ▼ -9.76 4,500 4,100 4,100 2,000 8,200,000
18/11/2019 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
15/11/2019 4,500 -0.40 ▼ -8.89 4,900 4,500 4,500 530 2,385,000
14/11/2019 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
13/11/2019 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
12/11/2019 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
11/11/2019 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
08/11/2019 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
07/11/2019 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
06/11/2019 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
05/11/2019 4,900 -0.50 ▼ -10.20 5,400 4,900 4,900 100 490,000
04/11/2019 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
01/11/2019 5,400 0.40 ▲ 7.41 5,000 5,400 4,900 6,800 36,720,000
31/10/2019 5,000 0.40 ▲ 8.00 4,600 5,000 4,600 500 2,500,000
30/10/2019 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
29/10/2019 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
28/10/2019 4,600 0.10 ▲ 2.17 4,500 4,600 4,600 100 460,000
25/10/2019 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
24/10/2019 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
23/10/2019 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
22/10/2019 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
21/10/2019 4,500 -0.40 ▼ -8.89 4,900 4,500 4,500 200 900,000
18/10/2019 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
17/10/2019 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
16/10/2019 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
15/10/2019 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
14/10/2019 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
11/10/2019 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
10/10/2019 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
09/10/2019 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
08/10/2019 4,900 0.40 ▲ 8.16 4,500 4,900 4,900 100 490,000
07/10/2019 4,500 -0.40 ▼ -8.89 4,900 4,500 4,500 100 450,000
04/10/2019 4,900 -0.10 ▼ -2.04 5,000 4,900 4,500 1,300 6,370,000
03/10/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
02/10/2019 5,000 0.30 ▲ 6.00 4,700 5,000 5,000 100 500,000
30/09/2019 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
27/09/2019 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
26/09/2019 4,700 -0.50 ▼ -10.64 5,200 4,700 4,700 1,100 5,170,000
25/09/2019 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
24/09/2019 5,200 0.40 ▲ 7.69 4,800 5,200 5,200 10 52,000
23/09/2019 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
20/09/2019 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
19/09/2019 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
18/09/2019 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
17/09/2019 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
16/09/2019 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
13/09/2019 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
12/09/2019 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
11/09/2019 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
10/09/2019 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
09/09/2019 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
06/09/2019 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
05/09/2019 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
03/09/2019 4,800 0.40 ▲ 8.33 4,400 4,800 4,800 10 48,000
30/08/2019 4,400 0.40 ▲ 9.09 4,000 4,400 4,400 10 44,000
28/08/2019 4,000 0.30 ▲ 7.50 3,700 4,000 4,000 10 40,000
23/08/2019 3,700 -0.40 ▼ -10.81 4,100 3,700 3,700 30 111,000
20/08/2019 4,100 0.30 ▲ 7.32 3,800 4,100 4,100 10 41,000
16/08/2019 3,800 -0.40 ▼ -10.53 4,200 3,800 3,800 10 38,000
08/08/2019 4,200 0.30 ▲ 7.14 3,900 4,200 4,200 10 42,000
06/08/2019 3,900 0.30 ▲ 7.69 3,600 3,900 3,900 10 39,000
05/08/2019 3,600 -0.40 ▼ -11.11 4,000 4,200 3,600 250 900,000
02/08/2019 4,000 0.20 ▲ 5.00 3,800 4,100 3,500 3,020 12,080,000
01/08/2019 3,800 0.10 ▲ 2.63 3,700 3,800 3,700 20 76,000
31/07/2019 3,700 -0.40 ▼ -10.81 4,100 3,800 3,700 2,270 8,399,000
30/07/2019 4,100 -0.20 ▼ -4.88 4,300 4,100 4,100 10 41,000
29/07/2019 4,300 -0.20 ▼ -4.65 4,500 4,300 4,300 10 43,000
26/07/2019 4,500 0.40 ▲ 8.89 4,100 4,500 4,500 10 45,000
25/07/2019 4,100 -0.30 ▼ -7.32 4,400 4,100 4,100 50 205,000
24/07/2019 4,400 -0.10 ▼ -2.27 4,500 4,400 4,100 1,040 4,576,000
23/07/2019 4,500 0.40 ▲ 8.89 4,100 4,500 4,500 60 270,000
22/07/2019 4,100 -0.20 ▼ -4.88 4,300 4,700 4,100 60 246,000
18/07/2019 4,300 -0.10 ▼ -2.33 4,400 4,300 4,300 1,010 4,343,000
15/07/2019 4,400 -0.20 ▼ -4.55 4,600 4,400 4,200 110 484,000
09/07/2019 4,600 0.20 ▲ 4.35 4,400 4,600 4,600 10 46,000
08/07/2019 4,400 0.10 ▲ 2.27 4,300 4,400 4,300 1,110 4,884,000
05/07/2019 4,300 -0.20 ▼ -4.65 4,500 4,300 4,300 1,100 4,730,000
04/07/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,490 6,705,000
03/07/2019 4,500 0.00 ■■ 0.00 4,500 4,800 4,500 3,410 15,345,000
02/07/2019 4,500 -0.30 ▼ -6.67 4,800 4,500 4,500 1,970 8,865,000
01/07/2019 4,800 0.40 ▲ 8.33 4,400 4,800 4,800 10 48,000
27/06/2019 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 10 44,000
26/06/2019 4,500 -0.30 ▼ -6.67 4,800 4,500 4,400 1,180 5,310,000
25/06/2019 4,800 -0.10 ▼ -2.08 4,900 4,900 4,800 290 1,392,000
24/06/2019 4,900 0.10 ▲ 2.04 4,800 4,900 4,600 1,130 5,537,000
21/06/2019 4,800 0.20 ▲ 4.17 4,600 4,800 4,500 3,500 16,800,000
20/06/2019 4,600 0.00 ■■ 0.00 4,600 4,800 4,500 3,140 14,444,000
19/06/2019 4,600 0.40 ▲ 8.70 4,200 4,600 4,600 10 46,000
14/06/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 10 42,000
13/06/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 10 42,000
11/06/2019 4,200 0.30 ▲ 7.14 3,900 4,200 3,800 120 504,000
10/06/2019 4,200 0.30 ▲ 7.14 3,900 4,200 3,800 120 504,000
31/05/2019 3,900 0.20 ▲ 5.13 3,700 3,900 3,700 500 1,950,000
30/05/2019 3,900 0.20 ▲ 5.13 3,700 3,900 3,700 500 1,950,000
29/05/2019 3,700 -0.10 ▼ -2.70 3,800 3,900 3,700 160 592,000
28/05/2019 3,800 0.00 ■■ 0.00 3,800 4,100 3,800 3,560 13,528,000
27/05/2019 3,800 0.00 ■■ 0.00 3,800 4,100 3,800 3,560 13,528,000
22/05/2019 3,800 0.30 ▲ 7.89 3,500 3,800 3,800 10 38,000
21/05/2019 3,800 0.30 ▲ 7.89 3,500 3,800 3,800 10 38,000
20/05/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 150 525,000
19/05/2019 3,500 0.00 ■■ 0.00 3,500 3,800 3,500 190 665,000
17/05/2019 3,500 0.00 ■■ 0.00 3,500 3,800 3,500 190 665,000
16/05/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 170 595,000
15/05/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,200 890 3,115,000
14/05/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 390 1,365,000
13/05/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 740 2,590,000
12/05/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 400 1,400,000
10/05/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 400 1,400,000
09/05/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 220 770,000
08/05/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 220 770,000
07/05/2019 3,500 -0.20 ▼ -5.71 3,700 3,600 3,500 90 315,000
06/05/2019 3,500 -0.20 ▼ -5.71 3,700 3,600 3,500 90 315,000
05/05/2019 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 80 296,000
03/05/2019 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 80 296,000
02/05/2019 3,700 0.20 ▲ 5.41 3,500 3,700 3,300 310 1,147,000
01/05/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 380 1,330,000
30/04/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 380 1,330,000
29/04/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 380 1,330,000
28/04/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 380 1,330,000
26/04/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 380 1,330,000
25/04/2019 3,500 -0.10 ▼ -2.86 3,600 3,700 3,500 750 2,625,000
24/04/2019 3,600 0.20 ▲ 5.56 3,400 3,600 3,400 260 936,000
23/04/2019 3,400 0.30 ▲ 8.82 3,100 3,400 3,400 10 34,000
22/04/2019 3,100 0.20 ▲ 6.45 2,900 3,100 3,100 620 1,922,000
21/04/2019 3,100 0.20 ▲ 6.45 2,900 3,100 3,100 620 1,922,000
19/04/2019 3,100 0.20 ▲ 6.45 2,900 3,100 3,100 620 1,922,000
18/04/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 3,640 10,556,000
17/04/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 500 1,450,000
16/04/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 500 1,450,000
15/04/2019 2,900 0.20 ▲ 6.90 2,700 2,900 2,900 10 29,000
14/04/2019 2,900 0.20 ▲ 6.90 2,700 2,900 2,900 10 29,000
12/04/2019 2,900 0.20 ▲ 6.90 2,700 2,900 2,900 10 29,000
08/04/2019 2,700 -0.10 ▼ -3.70 2,800 3,000 2,700 2,990 8,073,000
07/04/2019 2,700 -0.10 ▼ -3.70 2,800 3,000 2,700 2,990 8,073,000
05/04/2019 2,700 -0.10 ▼ -3.70 2,800 3,000 2,700 2,990 8,073,000
04/04/2019 2,800 -0.30 ▼ -10.71 3,100 2,800 2,800 16,140 45,192,000
21/03/2019 3,100 0.20 ▲ 6.45 2,900 3,100 3,100 10 31,000
20/03/2019 2,900 -0.30 ▼ -10.34 3,200 3,200 3,200 1,500 4,350,000
15/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,200 3,840,000
14/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,020 3,264,000
13/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 90 288,000
11/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,680 5,376,000
08/03/2019 3,200 0.00 ■■ 0.00 3,200 3,500 3,200 1,510 4,832,000
07/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 150 480,000
06/03/2019 3,200 0.00 ■■ 0.00 3,200 3,500 3,200 100 320,000
04/03/2019 3,200 0.20 ▲ 6.25 3,000 3,300 2,700 70 224,000
28/02/2019 3,000 -0.30 ▼ -10.00 3,300 3,000 3,000 430 1,290,000
27/02/2019 3,300 -0.30 ▼ -9.09 3,600 3,300 3,300 1,490 4,917,000
02/01/2019 3,300 0.30 ▲ 9.09 3,000 3,300 3,300 100 330,000
28/12/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
27/12/2018 3,000 0.20 ▲ 6.67 2,800 3,000 3,000 100 300,000
26/12/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
25/12/2018 2,800 0.10 ▲ 3.57 2,700 2,800 2,800 300 840,000
24/12/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
21/12/2018 2,700 0.10 ▲ 3.70 2,600 2,700 2,400 200 540,000
20/12/2018 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 10,100 26,260,000
19/12/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
18/12/2018 2,500 -0.10 ▼ -4.00 2,600 2,500 2,400 1,100 2,750,000
17/12/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
14/12/2018 2,600 0.10 ▲ 3.85 2,500 2,600 2,600 100 260,000
13/12/2018 2,500 0.20 ▲ 8.00 2,300 2,500 2,500 200 500,000
12/12/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
11/12/2018 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 100 230,000
10/12/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 3,000 7,500,000
07/12/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 20,000 50,000,000
06/12/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 13,800 34,500,000
05/12/2018 2,500 0.10 ▲ 4.00 2,400 2,500 2,400 62,000 155,000,000
04/12/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 40,000 96,000,000
03/12/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,200 2,100 5,040,000
30/11/2018 2,400 0.10 ▲ 4.17 2,300 2,400 2,100 2,100 5,040,000
29/11/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
28/11/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
27/11/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
26/11/2018 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 100 230,000
23/11/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 10,000 25,000,000
22/11/2018 2,500 0.20 ▲ 8.00 2,300 2,500 2,500 1,100 2,750,000
21/11/2018 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 100 230,000
20/11/2018 2,500 -0.10 ▼ -4.00 2,600 2,500 2,400 10,100 25,250,000
19/11/2018 2,600 0.10 ▲ 3.85 2,500 2,600 2,300 200 520,000
16/11/2018 2,500 0.20 ▲ 8.00 2,300 2,500 2,500 100 250,000
15/11/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
14/11/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
13/11/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
12/11/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
09/11/2018 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 100 230,000
08/11/2018 2,500 0.20 ▲ 8.00 2,300 2,500 2,500 100 250,000
07/11/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
06/11/2018 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 100 230,000
05/11/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 4,900 12,250,000
02/11/2018 2,500 -0.10 ▼ -4.00 2,600 2,500 2,400 200 500,000
01/11/2018 2,600 0.10 ▲ 3.85 2,500 2,600 2,300 200 520,000
31/10/2018 2,500 0.20 ▲ 8.00 2,300 2,500 2,500 100 250,000
30/10/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
29/10/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
26/10/2018 2,300 -0.20 ▼ -8.70 2,500 2,500 2,300 10,100 23,230,000
25/10/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,300 15,200 38,000,000
24/10/2018 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 100 250,000
23/10/2018 2,700 0.10 ▲ 3.70 2,600 2,700 2,400 200 540,000
22/10/2018 2,600 0.10 ▲ 3.85 2,500 2,600 2,300 600 1,560,000
19/10/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 1,200 3,000,000
18/10/2018 2,500 -0.10 ▼ -4.00 2,600 2,500 2,400 9,900 24,750,000
17/10/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 3,100 8,060,000
16/10/2018 2,600 0.10 ▲ 3.85 2,500 2,600 2,300 1,400 3,640,000
15/10/2018 2,500 0.20 ▲ 8.00 2,300 2,500 2,500 100 250,000
12/10/2018 2,300 -0.20 ▼ -8.70 2,500 2,600 2,300 1,200 2,760,000
11/10/2018 2,500 0.20 ▲ 8.00 2,300 2,500 2,200 300 750,000
10/10/2018 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 100 230,000
09/10/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,300 200 500,000
08/10/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 10,100 25,250,000
05/10/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,300 7,400 18,500,000
04/10/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
03/10/2018 2,500 -0.10 ▼ -4.00 2,600 2,500 2,400 500 1,250,000
02/10/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
01/10/2018 2,600 -0.20 ▼ -7.69 2,800 2,600 2,600 100 260,000
28/09/2018 2,800 0.10 ▲ 3.57 2,700 2,800 2,500 300 840,000
27/09/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,500 200 540,000
26/09/2018 2,700 0.10 ▲ 3.70 2,600 2,700 2,400 2,000 5,400,000
25/09/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 200 520,000
24/09/2018 2,600 0.20 ▲ 7.69 2,400 2,600 2,600 100 260,000
21/09/2018 2,400 -0.20 ▼ -8.33 2,600 2,400 2,400 100 240,000
20/09/2018 2,600 0.20 ▲ 7.69 2,400 2,600 2,600 100 260,000
19/09/2018 2,400 -0.20 ▼ -8.33 2,600 2,400 2,400 2,600 6,240,000
18/09/2018 2,600 0.20 ▲ 7.69 2,400 2,600 2,600 100 260,000
17/09/2018 2,400 0.20 ▲ 8.33 2,200 2,400 2,400 200 480,000
14/09/2018 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
13/09/2018 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
12/09/2018 2,200 -0.20 ▼ -9.09 2,400 2,200 2,200 100 220,000
11/09/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 8,000 19,200,000
10/09/2018 2,400 0.20 ▲ 8.33 2,200 2,400 2,400 2,000 4,800,000
07/09/2018 2,200 -0.10 ▼ -4.55 2,300 2,200 2,200 400 880,000
06/09/2018 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 100 230,000
05/09/2018 2,500 0.20 ▲ 8.00 2,300 2,500 2,500 1,100 2,750,000
04/09/2018 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 100 230,000
31/08/2018 2,500 0.20 ▲ 8.00 2,300 2,500 2,500 500 1,250,000
30/08/2018 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 200 460,000
29/08/2018 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 100 250,000
28/08/2018 2,700 0.10 ▲ 3.70 2,600 2,700 2,400 4,200 11,340,000
27/08/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 200 520,000
24/08/2018 2,600 0.10 ▲ 3.85 2,500 2,600 2,300 300 780,000
23/08/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,300 400 1,000,000
22/08/2018 2,500 0.20 ▲ 8.00 2,300 2,500 2,100 200 500,000
21/08/2018 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 800 1,840,000
20/08/2018 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 100 250,000
17/08/2018 2,700 0.10 ▲ 3.70 2,600 2,700 2,400 200 540,000
16/08/2018 2,600 0.10 ▲ 3.85 2,500 2,600 2,300 2,200 5,720,000
15/08/2018 2,500 0.10 ▲ 4.00 2,400 2,500 2,200 1,700 4,250,000
14/08/2018 2,400 -0.20 ▼ -8.33 2,600 2,400 2,400 100 240,000
13/08/2018 2,600 0.20 ▲ 7.69 2,400 2,600 2,200 500 1,300,000
10/08/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,200 40,800 97,920,000
09/08/2018 2,400 0.20 ▲ 8.33 2,200 2,400 2,200 3,600 8,640,000
08/08/2018 2,200 -0.20 ▼ -9.09 2,400 2,200 2,200 100 220,000
07/08/2018 2,400 -0.20 ▼ -8.33 2,600 2,400 2,400 100 240,000
06/08/2018 2,600 0.20 ▲ 7.69 2,400 2,600 2,600 100 260,000
03/08/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
02/08/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
01/08/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
31/07/2018 2,400 -0.10 ▼ -4.17 2,500 2,400 2,300 300 720,000
30/07/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
27/07/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
26/07/2018 2,500 -0.20 ▼ -8.00 2,700 2,900 2,500 700 1,750,000
25/07/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 600 1,620,000
24/07/2018 2,700 0.20 ▲ 7.41 2,500 2,700 2,700 24,700 66,690,000
23/07/2018 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 100 250,000
20/07/2018 2,700 -0.10 ▼ -3.70 2,800 3,000 2,700 900 2,430,000
19/07/2018 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 439,900 1,231,720,000
18/07/2018 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 99,900 269,730,000
17/07/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
16/07/2018 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 200 560,000
13/07/2018 2,800 0.20 ▲ 7.14 2,600 2,800 2,400 1,800 5,040,000
12/07/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 200 520,000
11/07/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 200 520,000
10/07/2018 2,600 0.20 ▲ 7.69 2,400 2,600 2,500 200 520,000
09/07/2018 2,400 0.20 ▲ 8.33 2,200 2,400 2,400 100 240,000
06/07/2018 2,200 -0.10 ▼ -4.55 2,300 2,200 2,200 100 220,000
05/07/2018 2,300 -0.10 ▼ -4.35 2,400 2,300 2,300 1,200 2,760,000
04/07/2018 2,400 -0.10 ▼ -4.17 2,500 2,400 2,400 100 240,000
03/07/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
29/06/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
28/06/2018 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 2,300 5,750,000
27/06/2018 2,700 -0.30 ▼ -11.11 3,000 2,700 2,700 100 270,000
26/06/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 200 600,000
25/06/2018 3,000 -0.10 ▼ -3.33 3,100 3,000 2,800 200 600,000
22/06/2018 3,100 0.20 ▲ 6.45 2,900 3,100 2,700 300 930,000
21/06/2018 2,900 0.20 ▲ 6.90 2,700 2,900 2,500 300 870,000
20/06/2018 2,700 0.20 ▲ 7.41 2,500 2,700 2,600 300 810,000
19/06/2018 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 500 1,250,000
18/06/2018 2,700 -0.30 ▼ -11.11 3,000 2,700 2,700 300 810,000
15/06/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 200 600,000
14/06/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 2,600 7,800,000
13/06/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,700 200 600,000
12/06/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 200 580,000
11/06/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
08/06/2018 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 6,500 18,850,000
07/06/2018 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 10,000 30,000,000
06/06/2018 3,100 -0.20 ▼ -6.45 3,300 3,100 3,000 3,700 11,470,000
05/06/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,000 200 660,000
04/06/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
01/06/2018 3,300 0.10 ▲ 3.03 3,200 3,300 3,000 300 990,000
31/05/2018 3,200 0.10 ▲ 3.13 3,100 3,200 3,200 100 320,000
30/05/2018 3,100 0.10 ▲ 3.23 3,000 3,100 2,900 4,100 12,710,000
29/05/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,700 33,700 101,100,000
28/05/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
25/05/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 200 580,000
24/05/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
23/05/2018 2,900 0.20 ▲ 6.90 2,700 2,900 2,500 4,700 13,630,000
22/05/2018 2,700 -0.20 ▼ -7.41 2,900 2,700 2,700 5,100 13,770,000
21/05/2018 2,900 0.20 ▲ 6.90 2,700 2,900 2,500 400 1,160,000
18/05/2018 2,700 -0.30 ▼ -11.11 3,000 2,700 2,700 100 270,000
17/05/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
16/05/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 200 600,000
15/05/2018 3,000 0.20 ▲ 6.67 2,800 3,000 2,600 2,900 8,700,000
14/05/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
11/05/2018 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 600 1,680,000
10/05/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
09/05/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
08/05/2018 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,100 3,080,000
07/05/2018 2,800 0.10 ▲ 3.57 2,700 2,900 2,700 9,900 27,720,000
04/05/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
03/05/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 40,000 108,000,000
02/05/2018 2,700 -0.10 ▼ -3.70 2,800 2,800 2,700 21,100 56,970,000
27/04/2018 2,800 0.00 ■■ 0.00 2,800 3,000 2,800 10,100 28,280,000
26/04/2018 2,800 -0.20 ▼ -7.14 3,000 2,900 2,800 6,300 17,640,000
24/04/2018 3,000 0.10 ▲ 3.33 2,900 3,100 2,800 7,100 21,300,000
23/04/2018 2,900 -0.20 ▼ -6.90 3,100 2,900 2,800 2,100 6,090,000
20/04/2018 3,100 0.10 ▲ 3.23 3,000 3,100 2,700 200 620,000
19/04/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 200 600,000
18/04/2018 3,000 -0.20 ▼ -6.67 3,200 3,000 3,000 4,200 12,600,000
13/04/2018 3,200 0.20 ▲ 6.25 3,000 3,200 2,900 1,200 3,840,000
12/04/2018 3,000 -0.20 ▼ -6.67 3,200 3,500 3,000 1,000 3,000,000
11/04/2018 3,200 -3.20 ▼ -100.00 3,200 0 0 0 0
10/04/2018 3,200 0.00 ■■ 0.00 3,200 3,200 2,900 11,100 35,520,000
09/04/2018 3,200 0.20 ▲ 6.25 3,000 3,200 3,200 100 320,000
06/04/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
05/04/2018 3,000 -0.30 ▼ -10.00 3,300 3,000 3,000 100 300,000
04/04/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
03/04/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
02/04/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
30/03/2018 3,300 0.30 ▲ 9.09 3,000 3,300 2,800 2,600 8,580,000
29/03/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
28/03/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
27/03/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
26/03/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
23/03/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
22/03/2018 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 100 300,000
21/03/2018 3,100 -0.30 ▼ -9.68 3,400 3,100 3,100 100 310,000
20/03/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
19/03/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
16/03/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 100 340,000
15/03/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
14/03/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
13/03/2018 3,400 0.20 ▲ 5.88 3,200 3,400 3,400 100 340,000
12/03/2018 3,200 -3.20 ▼ -100.00 3,200 0 0 0 0
09/03/2018 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 600 1,920,000
08/03/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
07/03/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
06/03/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
05/03/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
02/03/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
01/03/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
28/02/2018 3,300 0.20 ▲ 6.06 3,100 3,300 3,300 100 330,000
27/02/2018 3,100 -0.30 ▼ -9.68 3,400 3,100 3,100 3,000 9,300,000
26/02/2018 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 9,400 31,960,000
22/02/2018 3,300 0.20 ▲ 6.06 3,100 3,300 3,300 100 330,000
21/02/2018 3,100 0.20 ▲ 6.45 2,900 3,100 3,100 100 310,000
13/02/2018 2,900 0.20 ▲ 6.90 2,700 2,900 2,900 600 1,740,000
12/02/2018 2,700 0.20 ▲ 7.41 2,500 2,700 2,700 200 540,000
09/02/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 300 750,000
08/02/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 27,900 69,750,000
07/02/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
06/02/2018 2,500 -0.20 ▼ -8.00 2,700 2,700 2,500 28,400 71,000,000
05/02/2018 2,700 -0.30 ▼ -11.11 3,000 2,800 2,700 4,800 12,960,000
02/02/2018 3,000 -0.20 ▼ -6.67 3,200 3,000 3,000 1,500 4,500,000
01/02/2018 3,200 -0.30 ▼ -9.38 3,500 3,200 3,200 500 1,600,000
31/01/2018 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
30/01/2018 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
29/01/2018 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
26/01/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 500 1,750,000
25/01/2018 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
23/01/2018 3,500 0.30 ▲ 8.57 3,200 3,500 3,200 200 700,000
22/01/2018 3,200 -3.20 ▼ -100.00 3,200 0 0 0 0
19/01/2018 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 1,700 5,440,000
18/01/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
17/01/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
16/01/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
15/01/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
12/01/2018 3,300 0.20 ▲ 6.06 3,100 3,300 3,300 100 330,000
11/01/2018 3,100 -0.20 ▼ -6.45 3,300 3,100 3,100 8,000 24,800,000
10/01/2018 3,300 0.10 ▲ 3.03 3,200 3,300 3,300 500 1,650,000
09/01/2018 3,200 0.00 ■■ 0.00 3,200 3,200 2,900 9,300 29,760,000
08/01/2018 3,200 -0.30 ▼ -9.38 3,500 3,200 3,200 1,200 3,840,000
05/01/2018 3,500 -0.30 ▼ -8.57 3,800 3,500 3,500 300 1,050,000
04/01/2018 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
03/01/2018 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
02/01/2018 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
29/12/2017 3,800 0.10 ▲ 2.63 3,700 3,800 3,500 16,100 61,180,000
28/12/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 6,300 23,310,000
27/12/2017 3,700 0.20 ▲ 5.41 3,500 3,700 3,400 900 3,330,000
26/12/2017 3,500 -0.10 ▼ -2.86 3,600 3,600 3,500 22,200 77,700,000
25/12/2017 3,600 0.30 ▲ 8.33 3,300 3,600 3,600 2,600 9,360,000
22/12/2017 3,300 -0.10 ▼ -3.03 3,400 3,300 3,300 400 1,320,000
21/12/2017 3,400 -0.20 ▼ -5.88 3,600 3,500 3,400 6,800 23,120,000
20/12/2017 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
19/12/2017 3,600 0.20 ▲ 5.56 3,400 3,600 3,600 1,000 3,600,000
18/12/2017 3,300 -0.30 ▼ -9.09 3,600 3,300 3,300 800 2,640,000
15/12/2017 3,600 -0.30 ▼ -8.33 3,900 3,600 3,600 5,400 19,440,000
14/12/2017 3,900 0.20 ▲ 5.13 3,700 3,900 3,900 100 390,000
13/12/2017 3,700 0.30 ▲ 8.11 3,400 3,700 3,700 100 370,000
12/12/2017 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
11/12/2017 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
08/12/2017 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
07/12/2017 3,400 0.20 ▲ 5.88 3,200 3,400 3,400 100 340,000
04/12/2017 3,300 0.00 ■■ 0.00 0 0 0 0 0
01/12/2017 3,300 0.10 ▲ 3.12 3,100 3,300 3,100 2,800 9,240,000
30/11/2017 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 3,400 10,880,000
29/11/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 700 2,310,000
28/11/2017 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 100 330,000
24/11/2017 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 2,700 9,180,000
23/11/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 2,203 7,269,900
22/11/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,084 3,577,200
21/11/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 20 66,000
17/11/2017 3,600 -0.30 ▼ -7.69 3,700 3,700 3,600 5,400 19,440,000
16/11/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
15/11/2017 3,900 0.20 ▲ 5.41 3,400 3,900 3,400 2,450 9,555,000
14/11/2017 3,700 0.30 ▲ 8.82 3,400 3,700 3,400 17,226 63,736,200
13/11/2017 3,400 0.30 ▲ 9.68 3,200 3,400 3,200 20,900 71,060,000
10/11/2017 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 5,200 16,120,000
09/11/2017 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 83,500 258,850,000
08/11/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 23,700 71,100,000
07/11/2017 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 29,400 88,200,000
06/11/2017 3,200 0.20 ▲ 6.67 3,000 3,200 3,000 5,200 16,640,000
03/11/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 8,000 24,000,000
02/11/2017 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 5,100 15,300,000
01/11/2017 2,900 -0.10 ▼ -3.33 2,900 2,900 2,800 11,430 33,147,000
31/10/2017 3,000 0.10 ▲ 3.45 2,800 3,000 2,700 62,700 188,100,000
30/10/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
27/10/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
26/10/2017 2,900 -0.10 ▼ -3.33 2,700 2,900 2,700 11,000 31,900,000
25/10/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
24/10/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
23/10/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 88 264,000
20/10/2017 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 100 300,000
19/10/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
18/10/2017 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 360 1,116,000
17/10/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
16/10/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
13/10/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
12/10/2017 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 5,100 15,300,000
11/10/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 13,500 39,150,000
10/10/2017 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 3,810 11,049,000
09/10/2017 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 10,200 28,560,000
06/10/2017 2,900 0.00 ■■ 0.00 2,700 2,900 2,700 1,300 3,770,000
05/10/2017 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 7,000 20,300,000
04/10/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 23 64,400
03/10/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
02/10/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
29/09/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
28/09/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
27/09/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
26/09/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
25/09/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 20 56,000
22/09/2017 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 3,800 10,640,000
21/09/2017 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 6,620 19,198,000
20/09/2017 3,000 0.20 ▲ 7.14 2,900 3,000 2,900 910 2,730,000
19/09/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 3,200 8,960,000
18/09/2017 2,800 -0.30 ▼ -9.68 2,800 2,800 2,800 20,715 58,002,000
15/09/2017 3,100 0.20 ▲ 6.90 3,000 3,100 3,000 200 620,000
14/09/2017 2,900 0.20 ▲ 7.41 2,900 2,900 2,900 100 290,000
13/09/2017 2,700 0.00 ■■ 0.00 2,500 2,700 2,500 25,600 69,120,000
12/09/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 10 27,000
11/09/2017 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 100 270,000
08/09/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 20 58,000
07/09/2017 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 100 290,000
06/09/2017 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 17,000 52,700,000
05/09/2017 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 500 1,450,000
01/09/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
31/08/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
30/08/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
29/08/2017 3,000 -0.10 ▼ -3.23 2,800 3,000 2,800 16,675 50,025,000
28/08/2017 3,100 0.00 ■■ 0.00 2,800 3,100 2,800 5,130 15,903,000
25/08/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
24/08/2017 3,100 0.00 ■■ 0.00 2,900 3,100 2,800 9,600 29,760,000
23/08/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
22/08/2017 3,100 -0.10 ▼ -3.12 2,900 3,100 2,900 2,200 6,820,000
21/08/2017 3,200 0.20 ▲ 6.67 2,800 3,200 2,800 5,500 17,600,000
18/08/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
17/08/2017 3,000 -0.10 ▼ -3.23 2,900 3,000 2,800 24,900 74,700,000
16/08/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
15/08/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
14/08/2017 3,100 -0.20 ▼ -6.06 3,300 3,300 3,100 7,573 23,476,300
11/08/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 11 36,300
10/08/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
09/08/2017 3,300 -0.10 ▼ -2.94 3,200 3,300 3,100 21,000 69,300,000
08/08/2017 3,400 -0.30 ▼ -8.11 3,400 3,400 3,400 900 3,060,000
07/08/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
04/08/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
03/08/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 11 40,700
02/08/2017 3,700 0.10 ▲ 2.78 3,400 3,700 3,400 300 1,110,000
01/08/2017 3,600 0.20 ▲ 5.88 3,400 3,600 3,400 18,500 66,600,000
31/07/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
28/07/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
27/07/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
26/07/2017 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 2,900 9,860,000
25/07/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 3,000 10,500,000
24/07/2017 3,500 0.20 ▲ 6.06 3,300 3,500 3,300 1,000 3,500,000
21/07/2017 3,300 -0.20 ▼ -5.71 3,200 3,300 3,200 6,900 22,770,000
20/07/2017 3,500 0.20 ▲ 6.06 3,200 3,500 3,200 615 2,152,500
19/07/2017 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 3,600 11,880,000
18/07/2017 3,300 -0.10 ▼ -2.94 3,400 3,400 3,200 6,100 20,130,000
17/07/2017 3,400 0.00 ■■ 0.00 3,200 3,400 3,100 14,000 47,600,000
14/07/2017 3,400 -0.20 ▼ -5.56 3,600 3,600 3,400 3,700 12,580,000
13/07/2017 3,600 -0.10 ▼ -2.70 3,600 3,600 3,400 2,300 8,280,000
12/07/2017 3,700 0.10 ▲ 2.78 3,800 3,800 3,700 700 2,590,000
11/07/2017 3,600 0.30 ▲ 9.09 3,400 3,600 3,300 4,300 15,480,000
10/07/2017 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 300 990,000
07/07/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 600 2,100,000
06/07/2017 3,500 -0.10 ▼ -2.78 3,400 3,500 3,400 300 1,050,000
05/07/2017 3,600 -0.30 ▼ -7.69 3,600 3,600 3,600 700 2,520,000
04/07/2017 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 100 390,000
03/07/2017 3,700 0.20 ▲ 5.71 3,200 3,700 3,200 800 2,960,000
30/06/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
29/06/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
28/06/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,200 4,200,000
27/06/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
26/06/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
23/06/2017 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 3,000 10,500,000
22/06/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
21/06/2017 3,600 0.30 ▲ 9.09 3,200 3,600 3,200 3,100 11,160,000
20/06/2017 3,300 -0.30 ▼ -8.33 3,500 3,500 3,300 1,100 3,630,000
19/06/2017 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 8,400 30,240,000
16/06/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
15/06/2017 3,700 0.30 ▲ 8.82 3,700 3,700 3,700 100 370,000
14/06/2017 3,400 -0.20 ▼ -5.56 3,800 3,800 3,300 35,700 121,380,000
13/06/2017 3,600 0.10 ▲ 2.86 3,300 3,700 3,300 2,900 10,440,000
09/06/2017 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 100 360,000
08/06/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
07/06/2017 3,800 -0.10 ▼ -2.56 3,700 3,800 3,700 1,700 6,460,000
06/06/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
05/06/2017 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 100 390,000
02/06/2017 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 100 380,000
01/06/2017 3,600 -0.40 ▼ -10.00 3,600 3,600 3,600 100 360,000
31/05/2017 4,000 -0.40 ▼ -9.09 4,000 4,000 4,000 200 800,000
30/05/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
29/05/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
26/05/2017 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 800 3,520,000
25/05/2017 4,300 0.30 ▲ 7.50 4,300 4,300 4,300 100 430,000
24/05/2017 4,000 -0.40 ▼ -9.09 4,000 4,600 4,000 12,900 51,600,000
23/05/2017 4,400 0.30 ▲ 7.32 4,500 4,500 4,100 1,215 5,346,000
22/05/2017 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 1,000 4,100,000
19/05/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
18/05/2017 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 100 400,000
17/05/2017 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 100 410,000
16/05/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
15/05/2017 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 300 1,200,000
09/05/2017 4,000 0.20 ▲ 5.26 3,900 4,000 3,900 1,740 6,960,000
08/05/2017 3,800 -0.40 ▼ -9.52 3,800 3,800 3,800 40,420 153,596,000
05/05/2017 4,200 0.30 ▲ 7.69 4,200 4,200 4,200 100 420,000
04/05/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
03/05/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
28/04/2017 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 125 487,500
27/04/2017 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 100 400,000
26/04/2017 3,900 0.30 ▲ 8.33 3,800 3,900 3,800 3,100 12,090,000
25/04/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 100 360,000
24/04/2017 3,600 -0.30 ▼ -7.69 3,600 3,600 3,600 4,000 14,400,000
21/04/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
20/04/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 41 159,900
19/04/2017 3,900 0.30 ▲ 8.33 3,900 3,900 3,900 1,400 5,460,000
18/04/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
17/04/2017 3,600 -0.40 ▼ -10.00 3,600 3,600 3,600 9,800 35,280,000
14/04/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
13/04/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,000 8,000,000
12/04/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
11/04/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
10/04/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
07/04/2017 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 600 2,400,000
05/04/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 700 2,940,000
04/04/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
03/04/2017 4,200 0.10 ▲ 2.44 4,400 4,400 4,200 1,600 6,720,000
31/03/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
30/03/2017 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 4,500 18,450,000
29/03/2017 4,000 -0.40 ▼ -9.09 4,100 4,100 4,000 4,400 17,600,000
28/03/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
27/03/2017 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 100 440,000
24/03/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
23/03/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1 4,300
22/03/2017 4,300 -0.40 ▼ -8.51 4,300 4,300 4,300 15,000 64,500,000
21/03/2017 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 2,050 9,635,000
20/03/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
17/03/2017 4,500 0.20 ▲ 4.65 4,200 4,500 3,900 14,300 64,350,000
16/03/2017 4,300 -0.20 ▼ -4.44 4,900 4,900 4,300 415 1,784,500
15/03/2017 4,500 -0.50 ▼ -10.00 4,600 4,600 4,500 22,005 99,022,500
14/03/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 3,000 15,000,000
13/03/2017 5,000 0.30 ▲ 6.38 4,900 5,000 4,900 1,668 8,340,000
10/03/2017 4,700 0.40 ▲ 9.30 4,300 4,700 4,300 28,334 133,169,800
09/03/2017 4,300 0.20 ▲ 4.88 4,100 4,300 4,100 2,400 10,320,000
08/03/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 68 278,800
07/03/2017 4,100 -0.40 ▼ -8.89 4,100 4,100 4,100 1,311 5,375,100
06/03/2017 4,500 0.10 ▲ 2.27 4,500 4,500 4,400 1,200 5,400,000
03/03/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
02/03/2017 4,400 0.30 ▲ 7.32 4,400 4,400 4,400 150 660,000
01/03/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
28/02/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
27/02/2017 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 3,300 13,530,000
24/02/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
23/02/2017 4,000 0.20 ▲ 5.26 3,600 4,000 3,600 921 3,684,000
22/02/2017 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 3,440 13,072,000
21/02/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
20/02/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 11 39,600
17/02/2017 3,600 0.30 ▲ 9.09 3,300 3,600 3,300 9,660 34,776,000
16/02/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 3,100 10,230,000
15/02/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 2,003 6,609,900
14/02/2017 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 100 330,000
13/02/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 1,300 4,420,000
10/02/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 2,000 6,800,000
09/02/2017 3,400 0.10 ▲ 3.03 3,300 3,400 3,000 5,905 20,077,000
08/02/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
07/02/2017 3,300 -0.30 ▼ -8.33 3,300 3,300 3,300 16,500 54,450,000
06/02/2017 3,600 0.20 ▲ 5.88 3,400 3,600 3,400 14,399 51,836,400
03/02/2017 3,400 -0.20 ▼ -5.56 3,400 3,400 3,300 13,400 45,560,000
02/02/2017 3,600 -0.40 ▼ -10.00 4,100 4,100 3,600 200 720,000
25/01/2017 4,000 0.30 ▲ 8.11 3,800 4,000 3,800 1,820 7,280,000
24/01/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
23/01/2017 3,700 0.20 ▲ 5.71 3,500 3,700 3,500 2,050 7,585,000
20/01/2017 3,500 -0.20 ▼ -5.41 3,400 3,500 3,400 44,009 154,031,500
19/01/2017 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 100 370,000
18/01/2017 3,600 0.10 ▲ 2.86 3,300 3,600 3,200 18,694 67,298,400
17/01/2017 3,500 -0.30 ▼ -7.89 3,600 3,600 3,500 58,700 205,450,000
16/01/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
13/01/2017 3,800 -0.20 ▼ -5.00 3,800 3,900 3,800 4,800 18,240,000
12/01/2017 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 200 800,000
11/01/2017 3,800 -0.20 ▼ -5.00 3,800 3,900 3,700 4,040 15,352,000
10/01/2017 4,000 -0.10 ▼ -2.44 4,000 4,100 4,000 1,100 4,400,000
09/01/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
06/01/2017 4,100 -0.10 ▼ -2.38 4,500 4,500 3,800 7,500 30,750,000
05/01/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
04/01/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
03/01/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 31 130,200
30/12/2016 4,200 -0.40 ▼ -8.70 4,200 4,200 4,200 100 420,000
29/12/2016 4,600 0.30 ▲ 6.98 4,200 4,600 3,900 80,600 370,760,000
28/12/2016 4,300 -0.30 ▼ -6.52 4,300 4,300 4,300 299 1,285,700
27/12/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
26/12/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 78 358,800
23/12/2016 4,600 -0.50 ▼ -9.80 4,800 4,800 4,600 2,191 10,078,600
22/12/2016 5,100 0.40 ▲ 8.51 5,100 5,100 5,100 100 510,000
21/12/2016 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 1,097 5,155,900
20/12/2016 5,000 0.40 ▲ 8.70 5,000 5,000 5,000 180 900,000
19/12/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
16/12/2016 4,600 -0.50 ▼ -9.80 4,600 4,600 4,600 560 2,576,000
15/12/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
14/12/2016 5,100 0.40 ▲ 8.51 5,100 5,100 5,100 100 510,000
13/12/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
12/12/2016 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 3,000 14,100,000
09/12/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
08/12/2016 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 2,000 9,800,000
07/12/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
06/12/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
05/12/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 18 84,600
02/12/2016 4,700 -0.50 ▼ -9.62 4,700 4,700 4,700 12,900 60,630,000
01/12/2016 5,200 0.30 ▲ 6.12 5,200 5,200 5,200 100 520,000
30/11/2016 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 5,400 26,460,000
29/11/2016 4,700 -0.40 ▼ -7.84 4,700 4,700 4,700 1,000 4,700,000
28/11/2016 5,100 0.40 ▲ 8.51 5,100 5,100 5,100 100 510,000
25/11/2016 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 100 470,000
24/11/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
23/11/2016 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 3,400 16,320,000
22/11/2016 4,700 -0.20 ▼ -4.08 5,100 5,100 4,500 6,500 30,550,000
21/11/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
18/11/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
17/11/2016 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 171 837,900
16/11/2016 5,000 0.30 ▲ 6.38 4,900 5,000 4,900 3,100 15,500,000
15/11/2016 4,700 -0.50 ▼ -9.62 4,900 4,900 4,700 2,100 9,870,000
14/11/2016 5,200 0.30 ▲ 6.12 5,200 5,200 5,200 100 520,000
11/11/2016 4,900 -0.10 ▼ -2.00 5,000 5,100 4,900 11,100 54,390,000
10/11/2016 5,000 0.40 ▲ 8.70 4,700 5,000 4,700 7,000 35,000,000
09/11/2016 4,600 -0.30 ▼ -6.12 4,700 4,700 4,500 57,700 265,420,000
08/11/2016 4,900 -0.10 ▼ -2.00 4,900 4,900 4,800 23,000 112,700,000
07/11/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 9,500 47,500,000
04/11/2016 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 11,400 57,000,000
03/11/2016 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 17,100 83,790,000
02/11/2016 5,000 -0.40 ▼ -7.41 5,300 5,600 5,000 30,900 154,500,000
01/11/2016 5,400 -0.60 ▼ -10.00 5,700 5,700 5,400 12,877 69,535,800
31/10/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
28/10/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
27/10/2016 6,000 0.20 ▲ 3.45 5,500 6,000 5,500 18,400 110,400,000
26/10/2016 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 24,250 140,650,000
25/10/2016 5,900 -0.20 ▼ -3.28 6,000 6,000 5,900 3,120 18,408,000
24/10/2016 6,100 -0.20 ▼ -3.17 6,000 6,100 5,900 124,000 756,400,000
21/10/2016 6,300 -0.70 ▼ -10.00 6,800 6,900 6,300 28,200 177,660,000
20/10/2016 7,000 0.10 ▲ 1.45 6,800 7,100 6,800 678 4,746,000
19/10/2016 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 8,000 55,200,000
18/10/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,000 6,800,000
17/10/2016 6,800 -0.10 ▼ -1.45 7,200 7,200 6,800 1,700 11,560,000
14/10/2016 6,900 0.10 ▲ 1.47 6,900 6,900 6,800 4,300 29,670,000
13/10/2016 6,800 -0.10 ▼ -1.45 6,800 6,900 6,800 15,600 106,080,000
12/10/2016 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 2,160 14,904,000
11/10/2016 6,800 -0.20 ▼ -2.86 7,000 7,100 6,800 21,730 147,764,000
10/10/2016 7,000 0.60 ▲ 9.38 6,400 7,000 6,400 41,000 287,000,000
07/10/2016 6,400 -0.40 ▼ -5.88 7,300 7,300 6,200 14,200 90,880,000
06/10/2016 6,800 0.60 ▲ 9.68 6,200 6,800 6,200 6,600 44,880,000
05/10/2016 6,200 0.10 ▲ 1.64 6,100 6,400 6,100 19,700 122,140,000
04/10/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1,100 6,710,000
03/10/2016 6,100 -0.30 ▼ -4.69 6,100 6,100 6,100 300 1,830,000
30/09/2016 6,400 0.40 ▲ 6.67 6,000 6,400 6,000 14,717 94,188,800
29/09/2016 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 3,810 22,860,000
28/09/2016 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 17,000 102,000,000
27/09/2016 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 10,000 58,000,000
26/09/2016 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 2,000 12,000,000
23/09/2016 6,200 0.00 ■■ 0.00 6,100 6,200 5,800 10,400 64,480,000
22/09/2016 6,200 0.10 ▲ 1.64 6,200 6,200 6,200 100 620,000
21/09/2016 6,100 -0.10 ▼ -1.61 6,100 6,100 6,000 500 3,050,000
20/09/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
19/09/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 9,300 57,660,000
16/09/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
15/09/2016 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 11,020 68,324,000
14/09/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 2,000 12,400,000
13/09/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 3,100 19,220,000
12/09/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 6,070 37,634,000
09/09/2016 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 800 4,960,000
08/09/2016 6,100 0.10 ▲ 1.67 6,100 6,100 6,100 100 610,000
07/09/2016 6,000 -0.20 ▼ -3.23 6,000 6,100 6,000 500 3,000,000
06/09/2016 6,200 -0.20 ▼ -3.12 6,600 6,600 6,200 10,100 62,620,000
05/09/2016 6,400 0.40 ▲ 6.67 5,700 6,400 5,700 4,730 30,272,000
01/09/2016 6,000 -0.10 ▼ -1.64 5,600 6,000 5,600 101,070 606,420,000
31/08/2016 6,100 -0.10 ▼ -1.61 6,200 6,200 6,100 9,270 56,547,000
30/08/2016 6,200 -0.30 ▼ -4.62 6,200 6,200 6,200 900 5,580,000
29/08/2016 6,500 0.50 ▲ 8.33 6,100 6,600 6,100 16,700 108,550,000
26/08/2016 6,000 -0.60 ▼ -9.09 6,500 6,600 6,000 7,300 43,800,000
25/08/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 100 660,000
24/08/2016 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 100 660,000
23/08/2016 6,500 -0.30 ▼ -4.41 6,500 6,600 6,500 41,200 267,800,000
22/08/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
19/08/2016 6,800 0.30 ▲ 4.62 6,100 6,800 6,000 600 4,080,000
18/08/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
17/08/2016 6,500 0.00 ■■ 0.00 6,500 6,900 6,500 135,110 878,215,000
16/08/2016 6,500 -0.50 ▼ -7.14 7,300 7,300 6,500 2,100 13,650,000
15/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
12/08/2016 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 4,023 28,161,000
11/08/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
10/08/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 6 42,600
09/08/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
08/08/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
05/08/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
04/08/2016 7,100 -0.20 ▼ -2.74 6,700 7,100 6,700 10,100 71,710,000
03/08/2016 7,300 -0.10 ▼ -1.35 6,700 7,300 6,700 4,720 34,456,000
02/08/2016 7,400 0.40 ▲ 5.71 6,300 7,400 6,300 16,600 122,840,000
01/08/2016 7,000 0.10 ▲ 1.45 7,300 7,300 7,000 20,600 144,200,000
29/07/2016 6,900 0.00 ■■ 0.00 6,900 7,500 6,900 22,000 151,800,000
28/07/2016 6,900 -0.20 ▼ -2.82 7,000 7,100 6,900 34,600 238,740,000
27/07/2016 7,100 -0.50 ▼ -6.58 7,100 7,100 7,000 17,200 122,120,000
26/07/2016 7,600 0.60 ▲ 8.57 7,000 7,700 7,000 20,700 157,320,000
25/07/2016 7,000 0.10 ▲ 1.45 7,000 7,000 7,000 4,400 30,800,000
22/07/2016 6,900 -0.60 ▼ -8.00 8,000 8,200 6,900 61,400 423,660,000
21/07/2016 7,500 0.60 ▲ 8.70 7,400 7,500 7,000 18,780 140,850,000
20/07/2016 6,900 -0.50 ▼ -6.76 6,700 7,500 6,700 26,500 182,850,000
19/07/2016 7,400 -0.80 ▼ -9.76 7,400 7,400 7,400 131 969,400
18/07/2016 8,200 0.30 ▲ 3.80 8,200 8,200 8,200 100 820,000
15/07/2016 7,900 0.40 ▲ 5.33 7,900 7,900 7,900 100 790,000
14/07/2016 7,500 0.40 ▲ 5.63 7,000 7,500 7,000 7,533 56,497,500
13/07/2016 7,100 0.20 ▲ 2.90 7,100 7,100 7,100 150 1,065,000
12/07/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 100 690,000
11/07/2016 6,900 0.40 ▲ 6.15 6,500 6,900 6,400 9,100 62,790,000
08/07/2016 6,500 -0.50 ▼ -7.14 7,200 7,200 6,500 5,200 33,800,000
07/07/2016 7,000 0.20 ▲ 2.94 6,300 7,000 6,200 1,629 11,403,000
06/07/2016 6,800 0.00 ■■ 0.00 6,700 6,800 6,600 9,100 61,880,000
05/07/2016 6,800 -0.20 ▼ -2.86 7,000 7,100 6,800 30,311 206,114,800
04/07/2016 7,000 -0.20 ▼ -2.78 7,000 7,000 7,000 3,240 22,680,000
01/07/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 7,500 54,000,000
30/06/2016 7,200 -0.10 ▼ -1.37 7,200 7,200 7,200 100 720,000
29/06/2016 7,300 0.00 ■■ 0.00 6,600 7,300 6,600 2,000 14,600,000
28/06/2016 7,300 0.50 ▲ 7.35 6,800 7,300 6,800 700 5,110,000
27/06/2016 6,800 0.50 ▲ 7.94 6,800 6,800 6,800 100 680,000
24/06/2016 6,300 -0.70 ▼ -10.00 6,600 7,400 6,300 5,840 36,792,000
23/06/2016 7,000 -0.50 ▼ -6.67 7,000 7,000 7,000 168 1,176,000
22/06/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
21/06/2016 7,500 -0.30 ▼ -3.85 7,600 7,800 7,500 17,800 133,500,000
20/06/2016 7,800 -0.20 ▼ -2.50 7,200 7,800 7,200 38,550 300,690,000
17/06/2016 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 1,700 13,600,000
16/06/2016 7,700 0.20 ▲ 2.67 7,400 7,700 7,400 7,571 58,296,700
15/06/2016 7,500 -0.40 ▼ -5.06 7,500 7,500 7,500 200 1,500,000
14/06/2016 7,900 0.10 ▲ 1.28 7,800 7,900 7,500 40,500 319,950,000
13/06/2016 7,800 -0.10 ▼ -1.27 7,500 7,800 7,500 7,100 55,380,000
10/06/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
09/06/2016 7,900 -0.10 ▼ -1.25 7,500 7,900 7,500 600 4,740,000
08/06/2016 8,000 0.00 ■■ 0.00 8,500 8,500 7,500 13,200 105,600,000
07/06/2016 8,000 0.50 ▲ 6.67 7,500 8,000 7,500 4,200 33,600,000
06/06/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 20 150,000
03/06/2016 7,500 0.50 ▲ 7.14 7,300 7,500 7,300 19,200 144,000,000
02/06/2016 7,000 -0.50 ▼ -6.67 7,000 7,000 7,000 100 700,000
01/06/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
31/05/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
30/05/2016 7,500 0.00 ■■ 0.00 7,200 7,500 7,200 11,953 89,647,500
27/05/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 7,400 55,500,000
26/05/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
25/05/2016 7,500 -0.40 ▼ -5.06 7,500 7,500 7,500 2,000 15,000,000
24/05/2016 7,900 0.50 ▲ 6.76 7,400 7,900 7,400 10,044 79,347,600
23/05/2016 7,400 0.30 ▲ 4.23 7,300 7,400 7,300 1,100 8,140,000
20/05/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
19/05/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
18/05/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 5,201 36,927,100
17/05/2016 7,100 0.00 ■■ 0.00 7,100 7,600 7,100 12,000 85,200,000
16/05/2016 7,100 -0.60 ▼ -7.79 7,100 7,100 7,100 100 710,000
13/05/2016 7,700 -0.20 ▼ -2.53 8,500 8,500 7,200 20,700 159,390,000
12/05/2016 7,900 -0.20 ▼ -2.47 7,300 7,900 7,300 6,000 47,400,000
11/05/2016 8,100 -0.10 ▼ -1.22 8,100 8,100 8,100 5,100 41,310,000
10/05/2016 8,200 0.50 ▲ 6.49 7,100 8,200 7,100 1,479 12,127,800
09/05/2016 7,700 0.70 ▲ 10.00 7,000 7,700 7,000 4,300 33,110,000
06/05/2016 7,000 -0.40 ▼ -5.41 7,100 7,400 7,000 700 4,900,000
05/05/2016 7,400 -0.10 ▼ -1.33 7,000 7,400 7,000 1,100 8,140,000
04/05/2016 7,500 0.00 ■■ 0.00 7,000 7,500 7,000 1,300 9,750,000
29/04/2016 7,500 0.50 ▲ 7.14 7,400 7,500 7,400 400 3,000,000
28/04/2016 7,000 -0.40 ▼ -5.41 7,400 7,400 7,000 10,100 70,700,000
27/04/2016 7,400 -0.10 ▼ -1.33 6,900 7,400 6,900 7,800 57,720,000
26/04/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,100 1,400 10,500,000
25/04/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,200 9,000,000
22/04/2016 7,500 0.00 ■■ 0.00 7,400 7,500 6,900 5,523 41,422,500
21/04/2016 7,500 -0.20 ▼ -2.60 7,500 7,500 7,500 300 2,250,000
20/04/2016 7,700 -0.30 ▼ -3.75 7,900 7,900 7,700 2,500 19,250,000
19/04/2016 8,000 0.00 ■■ 0.00 7,500 8,000 7,500 200 1,600,000
15/04/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
14/04/2016 8,000 0.20 ▲ 2.56 7,500 8,000 7,500 14,186 113,488,000
13/04/2016 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 9,400 73,320,000
12/04/2016 7,800 -0.40 ▼ -4.88 8,200 8,200 7,700 20,200 157,560,000
11/04/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
08/04/2016 8,200 0.20 ▲ 2.50 8,200 8,200 8,200 100 820,000
07/04/2016 8,000 -0.10 ▼ -1.23 8,100 8,800 7,800 5,400 43,200,000
06/04/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 2,434 19,715,400
05/04/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
04/04/2016 8,100 0.10 ▲ 1.25 8,200 8,200 8,000 2,800 22,680,000
01/04/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 1,500 12,000,000
31/03/2016 8,000 -0.10 ▼ -1.23 8,100 8,100 8,000 6,450 51,600,000
30/03/2016 8,100 0.20 ▲ 2.53 8,000 8,100 7,800 11,300 91,530,000
29/03/2016 7,900 0.00 ■■ 0.00 7,900 8,300 7,900 18,500 146,150,000
28/03/2016 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 200 1,580,000
25/03/2016 7,600 -0.10 ▼ -1.30 7,600 8,000 7,600 4,000 30,400,000
24/03/2016 7,700 0.10 ▲ 1.32 6,900 7,700 6,900 200 1,540,000
23/03/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 2,000 15,200,000
22/03/2016 7,600 -0.10 ▼ -1.30 7,700 7,700 7,400 5,800 44,080,000
21/03/2016 7,700 0.30 ▲ 4.05 7,800 7,800 7,400 1,400 10,780,000
18/03/2016 7,400 0.10 ▲ 1.37 7,500 7,600 7,300 53,000 392,200,000
17/03/2016 7,300 -0.60 ▼ -7.59 7,300 7,300 7,300 104 759,200
16/03/2016 7,900 0.60 ▲ 8.22 7,900 8,000 7,300 1,426 11,265,400
15/03/2016 7,300 0.20 ▲ 2.82 7,300 7,300 7,300 100 730,000
14/03/2016 7,100 -0.30 ▼ -4.05 7,100 7,100 7,100 116 823,600
11/03/2016 7,400 0.30 ▲ 4.23 7,400 7,400 7,400 121 895,400
10/03/2016 7,100 -0.20 ▼ -2.74 7,400 7,400 7,100 7,500 53,250,000
09/03/2016 7,300 -0.30 ▼ -3.95 7,300 7,300 7,300 300 2,190,000
08/03/2016 7,600 -0.10 ▼ -1.30 7,300 7,600 7,100 25,700 195,320,000
07/03/2016 7,700 0.20 ▲ 2.67 7,700 7,700 7,700 109 839,300
04/03/2016 7,500 0.30 ▲ 4.17 7,500 7,800 7,500 6,500 48,750,000
03/03/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
02/03/2016 7,200 -0.30 ▼ -4.00 7,400 7,400 7,200 1,054 7,588,800
01/03/2016 7,500 0.10 ▲ 1.35 7,500 7,500 7,300 10,600 79,500,000
29/02/2016 7,400 -0.10 ▼ -1.33 7,400 7,400 7,400 1,000 7,400,000
26/02/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
25/02/2016 7,500 0.30 ▲ 4.17 7,200 7,500 7,100 2,100 15,750,000
24/02/2016 7,200 -0.30 ▼ -4.00 7,400 7,400 7,200 10,600 76,320,000
23/02/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 21,721 162,907,500
22/02/2016 7,500 -0.40 ▼ -5.06 7,500 7,900 7,500 37,050 277,875,000
19/02/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
18/02/2016 7,900 0.40 ▲ 5.33 7,900 7,900 7,900 121 955,900
17/02/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 4,200 31,500,000
16/02/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 5,800 43,500,000
15/02/2016 7,500 0.60 ▲ 8.70 6,900 7,500 6,800 7,300 54,750,000
05/02/2016 6,900 -0.70 ▼ -9.21 6,900 6,900 6,900 1,300 8,970,000
04/02/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
03/02/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 10,300 78,280,000
02/02/2016 7,600 0.10 ▲ 1.33 7,500 7,600 7,400 4,430 33,668,000
01/02/2016 7,500 -0.30 ▼ -3.85 7,500 7,500 7,500 4,800 36,000,000
29/01/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
28/01/2016 7,800 0.00 ■■ 0.00 7,400 7,800 7,300 1,600 12,480,000
27/01/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
26/01/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
25/01/2016 7,800 0.70 ▲ 9.86 7,800 7,800 7,800 200 1,560,000
22/01/2016 7,100 -0.10 ▼ -1.39 7,200 7,200 7,100 2,100 14,910,000
21/01/2016 7,200 -0.60 ▼ -7.69 7,200 7,200 7,200 100 720,000
20/01/2016 7,800 0.20 ▲ 2.63 7,100 7,800 7,000 600 4,680,000
19/01/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
18/01/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
15/01/2016 7,600 -0.50 ▼ -6.17 7,700 7,800 7,600 18,930 143,868,000
14/01/2016 8,100 -0.20 ▼ -2.41 7,800 8,100 7,800 6,300 51,030,000
13/01/2016 8,300 0.30 ▲ 3.75 7,800 8,300 7,800 7,400 61,420,000
12/01/2016 8,000 -0.20 ▼ -2.44 8,100 8,100 8,000 2,200 17,600,000
11/01/2016 8,200 0.00 ■■ 0.00 7,900 8,200 7,900 10,500 86,100,000
08/01/2016 8,200 -0.20 ▼ -2.38 8,200 8,200 8,200 110 902,000
07/01/2016 8,400 0.20 ▲ 2.44 7,900 8,400 7,800 8,217 69,022,800
06/01/2016 8,200 -0.10 ▼ -1.20 8,200 8,200 8,200 1,000 8,200,000
05/01/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 4,606 38,229,800
04/01/2016 8,300 0.40 ▲ 5.06 8,000 8,500 8,000 64,379 534,345,700
31/12/2015 7,900 0.20 ▲ 2.60 7,900 8,400 7,800 35,921 283,775,900
30/12/2015 7,700 0.10 ▲ 1.32 7,600 7,700 7,600 14,800 113,960,000
29/12/2015 7,600 0.00 ■■ 0.00 7,500 8,000 7,500 10,600 80,560,000
28/12/2015 7,600 0.10 ▲ 1.33 7,900 8,000 7,600 8,600 65,360,000
25/12/2015 7,500 -0.50 ▼ -6.25 7,400 7,500 7,400 2,200 16,500,000
24/12/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
23/12/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
22/12/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,010 8,080,000
21/12/2015 8,000 0.50 ▲ 6.67 7,500 8,200 7,500 28,700 229,600,000
18/12/2015 7,500 -0.20 ▼ -2.60 7,500 7,500 7,400 4,300 32,250,000
17/12/2015 7,700 -0.10 ▼ -1.28 7,600 7,700 7,500 1,200 9,240,000
16/12/2015 7,800 0.00 ■■ 0.00 7,600 7,800 7,600 300 2,340,000
15/12/2015 7,800 0.00 ■■ 0.00 7,500 7,800 7,500 1,514 11,809,200
14/12/2015 7,800 -0.10 ▼ -1.27 7,800 7,900 7,800 12,300 95,940,000
11/12/2015 7,900 -0.10 ▼ -1.25 7,800 7,900 7,800 27,994 221,152,600
10/12/2015 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 7,600 60,800,000
09/12/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 8,800 69,520,000
08/12/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 13,000 102,700,000
07/12/2015 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 4,400 34,760,000
04/12/2015 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 13,900 108,420,000
03/12/2015 8,000 0.10 ▲ 1.27 8,000 8,000 7,600 16,000 128,000,000
02/12/2015 7,900 0.30 ▲ 3.95 7,600 8,000 7,600 19,300 152,470,000
01/12/2015 7,600 0.00 ■■ 0.00 7,800 7,900 7,600 20,000 152,000,000
30/11/2015 7,600 -0.30 ▼ -3.80 7,900 7,900 7,600 23,500 178,600,000
27/11/2015 7,900 -0.10 ▼ -1.25 7,900 8,000 7,900 28,500 225,150,000
26/11/2015 8,000 -0.10 ▼ -1.23 8,100 8,100 8,000 12,600 100,800,000
25/11/2015 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 21,800 176,580,000
24/11/2015 8,100 0.30 ▲ 3.85 7,900 8,100 7,800 34,700 281,070,000
23/11/2015 7,800 0.10 ▲ 1.30 7,700 7,900 7,700 19,700 153,660,000
20/11/2015 7,700 0.20 ▲ 2.67 7,500 8,000 7,500 13,900 107,030,000
19/11/2015 7,500 0.10 ▲ 1.35 7,500 7,600 7,400 41,500 311,250,000
18/11/2015 7,400 -0.10 ▼ -1.33 7,600 7,600 7,400 28,300 209,420,000
17/11/2015 7,500 0.10 ▲ 1.35 7,400 7,500 7,400 6,100 45,750,000
16/11/2015 7,400 0.00 ■■ 0.00 7,400 8,000 7,400 25,300 187,220,000
13/11/2015 7,400 -0.20 ▼ -2.63 7,600 7,700 7,400 20,500 151,700,000
12/11/2015 7,600 -0.20 ▼ -2.56 7,600 7,600 7,500 10,300 78,280,000
11/11/2015 7,800 0.50 ▲ 6.85 7,300 7,800 7,300 32,900 256,620,000
10/11/2015 7,300 0.10 ▲ 1.39 7,400 7,400 7,300 6,800 49,640,000
09/11/2015 7,200 -0.10 ▼ -1.37 7,700 7,700 7,200 2,700 19,440,000
06/11/2015 7,300 -0.40 ▼ -5.19 7,400 7,400 7,300 13,500 98,550,000
05/11/2015 7,700 0.10 ▲ 1.32 7,600 7,700 7,600 12,900 99,330,000
04/11/2015 7,600 -2.10 ▼ -21.65 8,200 8,200 7,400 24,800 188,480,000
03/11/2015 9,700 0.00 ■■ 0.00 9,800 10,000 9,700 38,200 370,540,000
02/11/2015 9,700 -0.10 ▼ -1.02 9,800 9,900 9,700 32,000 310,400,000
30/10/2015 9,800 0.20 ▲ 2.08 9,700 9,800 9,600 31,600 309,680,000
29/10/2015 9,600 0.00 ■■ 0.00 9,800 9,800 9,400 24,700 237,120,000
28/10/2015 9,600 -0.30 ▼ -3.03 9,800 9,800 9,600 27,100 260,160,000
27/10/2015 9,900 -0.40 ▼ -3.88 10,200 10,200 9,800 14,900 147,510,000
26/10/2015 10,300 0.20 ▲ 1.98 10,300 10,600 10,300 43,700 450,110,000
23/10/2015 10,100 0.00 ■■ 0.00 10,200 10,300 9,900 27,200 274,720,000
22/10/2015 10,100 0.20 ▲ 2.02 9,700 10,100 9,500 74,700 754,470,000
21/10/2015 9,900 -0.10 ▼ -1.00 9,500 10,000 9,400 77,300 765,270,000
20/10/2015 10,000 -0.10 ▼ -0.99 10,000 10,000 9,500 19,900 199,000,000
19/10/2015 10,100 -0.80 ▼ -7.34 10,500 10,500 9,900 111,400 1,125,140,000
16/10/2015 10,900 0.00 ■■ 0.00 11,000 11,000 10,400 68,100 742,290,000
15/10/2015 10,900 0.40 ▲ 3.81 11,000 11,400 10,800 172,900 1,884,610,000
14/10/2015 10,500 0.70 ▲ 7.14 9,800 10,700 9,800 77,600 814,800,000
13/10/2015 9,800 0.00 ■■ 0.00 9,900 9,900 9,700 12,800 125,440,000
12/10/2015 9,800 -0.10 ▼ -1.01 9,900 9,900 9,700 8,100 79,380,000
09/10/2015 9,900 0.90 ▲ 10.00 9,500 9,900 9,400 108,600 1,075,140,000
08/10/2015 9,000 -0.20 ▼ -2.17 9,000 9,000 9,000 6,300 56,700,000
07/10/2015 9,200 -0.10 ▼ -1.08 9,200 9,200 9,000 17,000 156,400,000
06/10/2015 9,300 -0.10 ▼ -1.06 9,400 9,400 9,300 26,200 243,660,000
05/10/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
02/10/2015 9,400 -0.30 ▼ -3.09 9,600 9,600 9,400 5,800 54,520,000
01/10/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
30/09/2015 9,700 0.10 ▲ 1.04 9,700 9,700 9,700 4,200 40,740,000
29/09/2015 9,600 0.10 ▲ 1.05 9,600 9,600 9,600 300 2,880,000
28/09/2015 9,500 -0.10 ▼ -1.04 9,000 9,600 9,000 4,600 43,700,000
25/09/2015 9,600 0.30 ▲ 3.23 9,600 9,600 9,600 100 960,000
24/09/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 10,000 93,000,000
23/09/2015 9,300 -0.10 ▼ -1.06 9,300 9,300 9,300 600 5,580,000
22/09/2015 9,400 0.10 ▲ 1.08 9,500 9,500 9,300 2,500 23,500,000
21/09/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
18/09/2015 9,300 0.00 ■■ 0.00 9,800 9,800 9,300 19,300 179,490,000
17/09/2015 9,300 -0.10 ▼ -1.06 9,400 9,400 9,300 14,400 133,920,000
16/09/2015 9,400 -0.10 ▼ -1.05 9,400 9,400 9,400 4,200 39,480,000
15/09/2015 9,500 0.00 ■■ 0.00 9,400 9,500 9,200 4,200 39,900,000
14/09/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
11/09/2015 9,500 0.00 ■■ 0.00 9,400 9,500 9,300 12,300 116,850,000
10/09/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,200 7,900 75,050,000
09/09/2015 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 10,100 95,950,000
08/09/2015 9,500 0.40 ▲ 4.40 9,100 9,500 9,100 600 5,700,000
07/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
04/09/2015 9,100 -0.80 ▼ -8.08 9,500 9,900 9,100 4,800 43,680,000
03/09/2015 9,900 -0.10 ▼ -1.00 10,000 10,000 9,900 3,000 29,700,000
01/09/2015 10,000 0.70 ▲ 7.53 10,200 10,200 10,000 200 2,000,000
31/08/2015 9,300 -0.30 ▼ -3.12 9,600 9,600 9,300 4,900 45,570,000
28/08/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 2,410 23,136,000
27/08/2015 9,600 0.00 ■■ 0.00 9,600 10,400 9,600 4,900 47,040,000
26/08/2015 9,600 0.70 ▲ 7.87 8,400 9,700 8,400 39,300 377,280,000
25/08/2015 8,900 -0.90 ▼ -9.18 9,900 9,900 8,900 2,000 17,800,000
24/08/2015 9,800 -0.10 ▼ -1.01 10,000 10,000 9,000 29,400 288,120,000
21/08/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 1,000 9,900,000
20/08/2015 9,900 -0.50 ▼ -4.81 10,000 10,000 9,900 12,100 119,790,000
19/08/2015 10,400 0.00 ■■ 0.00 10,400 10,600 10,400 6,600 68,640,000
18/08/2015 10,400 0.40 ▲ 4.00 10,100 10,400 10,000 35,600 370,240,000
17/08/2015 10,000 -0.60 ▼ -5.66 10,200 10,200 10,000 21,500 215,000,000
14/08/2015 10,600 -0.10 ▼ -0.93 10,300 10,600 10,300 2,100 22,260,000
13/08/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
12/08/2015 10,700 0.00 ■■ 0.00 10,800 10,800 10,500 12,200 130,540,000
11/08/2015 10,700 0.20 ▲ 1.90 10,600 11,000 10,500 8,900 95,230,000
10/08/2015 10,500 -0.50 ▼ -4.55 11,000 11,000 10,400 5,300 55,650,000
07/08/2015 11,000 -0.20 ▼ -1.79 11,000 11,000 10,900 5,200 57,200,000
06/08/2015 11,200 0.60 ▲ 5.66 10,600 11,600 10,600 60,800 680,960,000
05/08/2015 10,600 0.20 ▲ 1.92 10,400 10,600 10,400 35,600 377,360,000
04/08/2015 10,400 0.10 ▲ 0.97 10,000 10,400 10,000 400 4,160,000
03/08/2015 10,300 0.00 ■■ 0.00 10,000 10,400 10,000 32,800 337,840,000
31/07/2015 10,300 -0.10 ▼ -0.96 10,400 10,500 10,100 22,100 227,630,000
30/07/2015 10,400 0.00 ■■ 0.00 10,000 10,500 10,000 29,200 303,680,000
29/07/2015 10,400 -0.20 ▼ -1.89 10,500 10,500 10,400 24,400 253,760,000
28/07/2015 10,600 0.00 ■■ 0.00 10,400 10,600 10,300 43,000 455,800,000
27/07/2015 10,600 0.10 ▲ 0.95 10,500 10,600 10,300 24,800 262,880,000
24/07/2015 10,500 0.10 ▲ 0.96 10,500 10,700 10,200 27,100 284,550,000
23/07/2015 10,400 -0.30 ▼ -2.80 10,200 10,500 10,000 132,900 1,382,160,000
22/07/2015 10,700 -0.50 ▼ -4.46 10,900 11,200 10,500 64,400 689,080,000
21/07/2015 11,200 -0.80 ▼ -6.67 11,200 11,500 10,900 84,400 945,280,000
20/07/2015 12,000 -1.20 ▼ -9.09 13,100 13,300 11,900 264,200 3,170,400,000
17/07/2015 13,200 0.10 ▲ 0.76 13,000 13,400 13,000 25,700 339,240,000
16/07/2015 13,100 0.10 ▲ 0.77 13,100 13,200 12,800 18,500 242,350,000
15/07/2015 13,000 -0.80 ▼ -5.80 13,200 13,300 13,000 59,900 778,700,000
14/07/2015 13,800 -0.40 ▼ -2.82 13,800 13,800 13,200 62,400 861,120,000
13/07/2015 14,200 -0.70 ▼ -4.70 14,800 14,800 13,700 16,800 238,560,000
10/07/2015 14,900 0.40 ▲ 2.76 14,500 14,900 14,500 31,100 463,390,000
09/07/2015 14,500 1.30 ▲ 9.85 13,200 14,500 13,200 116,100 1,683,450,000
08/07/2015 13,200 -0.10 ▼ -0.75 13,300 13,300 13,100 33,200 438,240,000
07/07/2015 13,300 0.00 ■■ 0.00 13,400 13,500 13,000 25,900 344,470,000
06/07/2015 13,300 -0.70 ▼ -5.00 13,500 13,700 13,000 134,000 1,782,200,000
03/07/2015 14,000 0.00 ■■ 0.00 14,200 14,200 13,500 68,200 954,800,000
02/07/2015 14,000 -0.50 ▼ -3.45 14,500 14,500 13,600 41,700 583,800,000
01/07/2015 14,500 0.10 ▲ 0.69 14,500 14,500 14,500 7,400 107,300,000
30/06/2015 14,400 0.30 ▲ 2.13 14,100 14,400 13,900 31,800 457,920,000
29/06/2015 14,100 -1.00 ▼ -6.62 15,100 15,100 14,100 103,700 1,462,170,000
26/06/2015 15,100 -0.80 ▼ -5.03 16,000 16,000 15,000 83,030 1,253,753,000
25/06/2015 15,900 -0.70 ▼ -4.22 16,400 16,400 15,900 53,800 855,420,000
24/06/2015 16,600 -0.20 ▼ -1.19 16,700 16,700 16,600 16,400 272,240,000
23/06/2015 16,800 -0.10 ▼ -0.59 16,900 16,900 16,700 30,600 514,080,000
22/06/2015 16,900 0.10 ▲ 0.60 17,000 17,500 16,800 95,400 1,612,260,000
19/06/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,600 29,700 498,960,000
18/06/2015 16,800 0.20 ▲ 1.20 16,800 17,200 16,600 39,500 663,600,000
17/06/2015 16,600 -0.80 ▼ -4.60 17,200 17,200 16,600 41,700 692,220,000
16/06/2015 17,400 -0.20 ▼ -1.14 17,600 17,600 17,200 17,100 297,540,000
15/06/2015 17,600 0.40 ▲ 2.33 17,600 18,500 17,500 51,300 902,880,000
12/06/2015 17,200 0.20 ▲ 1.18 17,200 17,400 17,000 30,900 531,480,000
11/06/2015 17,000 0.10 ▲ 0.59 16,900 17,400 16,900 34,100 579,700,000
10/06/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,500 28,800 486,720,000
09/06/2015 16,900 -0.40 ▼ -2.31 17,000 17,000 16,900 16,200 273,780,000
08/06/2015 17,300 0.30 ▲ 1.76 17,100 17,900 17,100 75,700 1,309,610,000
05/06/2015 17,000 0.80 ▲ 4.94 16,000 17,200 16,000 96,500 1,640,500,000
04/06/2015 16,200 -0.10 ▼ -0.61 16,400 16,400 16,200 2,000 32,400,000
03/06/2015 16,300 0.10 ▲ 0.62 16,200 16,500 16,200 7,800 127,140,000
02/06/2015 16,200 -0.30 ▼ -1.82 16,200 16,200 16,100 7,300 118,260,000
01/06/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
29/05/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 5,400 89,100,000
28/05/2015 16,500 0.00 ■■ 0.00 16,200 16,500 16,200 13,200 217,800,000
27/05/2015 16,500 -0.20 ▼ -1.20 16,300 16,500 16,100 9,100 150,150,000
26/05/2015 16,700 -0.30 ▼ -1.76 16,400 16,700 16,300 5,900 98,530,000
25/05/2015 17,000 0.00 ■■ 0.00 16,700 17,000 16,400 13,600 231,200,000
22/05/2015 17,000 0.30 ▲ 1.80 16,600 17,000 16,600 9,900 168,300,000
21/05/2015 16,700 -0.70 ▼ -4.02 16,700 17,000 16,600 13,500 225,450,000
20/05/2015 17,400 0.30 ▲ 1.75 17,400 17,400 17,400 100 1,740,000
19/05/2015 17,100 0.20 ▲ 1.18 17,100 17,100 17,100 100 1,710,000
18/05/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 3,500 59,150,000
15/05/2015 16,900 -0.70 ▼ -3.98 16,900 17,600 16,900 4,200 70,980,000
14/05/2015 17,600 -0.10 ▼ -0.56 16,800 17,600 16,500 6,300 110,880,000
13/05/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
12/05/2015 17,700 0.00 ■■ 0.00 17,500 17,700 16,900 11,600 205,320,000
11/05/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 200 3,540,000
08/05/2015 17,700 0.30 ▲ 1.72 17,200 17,700 16,900 3,600 63,720,000
07/05/2015 17,400 -0.20 ▼ -1.14 17,200 17,600 16,700 26,200 455,880,000
06/05/2015 17,600 0.00 ■■ 0.00 17,500 17,600 17,400 3,400 59,840,000
05/05/2015 17,600 -0.20 ▼ -1.12 17,500 17,700 17,500 2,300 40,480,000
04/05/2015 17,800 -1.80 ▼ -9.18 18,200 18,800 17,800 23,700 421,860,000
27/04/2015 19,600 1.60 ▲ 8.89 18,000 19,600 18,000 7,400 145,040,000
24/04/2015 18,000 0.10 ▲ 0.56 17,800 18,400 17,800 29,500 531,000,000
23/04/2015 17,900 0.20 ▲ 1.13 17,900 18,100 17,600 27,300 488,670,000
22/04/2015 17,700 -0.30 ▼ -1.67 18,000 18,000 17,400 9,200 162,840,000
21/04/2015 18,000 0.70 ▲ 4.05 17,300 18,600 17,300 33,000 594,000,000
20/04/2015 17,300 -0.20 ▼ -1.14 17,800 17,800 17,200 4,600 79,580,000
17/04/2015 17,500 0.10 ▲ 0.57 17,400 17,500 17,000 7,700 134,750,000
16/04/2015 17,400 -0.30 ▼ -1.69 17,000 17,400 16,900 1,900 33,060,000
15/04/2015 17,700 0.30 ▲ 1.72 18,000 18,000 17,500 10,300 182,310,000
14/04/2015 17,400 -0.60 ▼ -3.33 17,500 18,400 17,100 21,000 365,400,000
13/04/2015 18,000 -0.50 ▼ -2.70 18,600 19,000 18,000 22,500 405,000,000
10/04/2015 18,500 1.30 ▲ 7.56 17,500 18,800 17,200 24,300 449,550,000
09/04/2015 17,200 1.50 ▲ 9.55 16,000 17,200 16,000 47,000 808,400,000
08/04/2015 15,700 0.40 ▲ 2.61 15,300 15,700 15,300 10,600 166,420,000
07/04/2015 15,300 0.00 ■■ 0.00 15,200 15,300 15,000 19,000 290,700,000
06/04/2015 15,300 -0.10 ▼ -0.65 15,100 15,900 15,100 1,600 24,480,000
03/04/2015 15,400 0.10 ▲ 0.65 15,200 15,400 15,200 1,200 18,480,000
02/04/2015 15,300 0.00 ■■ 0.00 15,100 15,300 15,100 10,600 162,180,000
01/04/2015 15,300 0.00 ■■ 0.00 15,300 15,400 15,100 33,000 504,900,000
31/03/2015 15,300 0.10 ▲ 0.66 15,200 15,500 15,200 19,200 293,760,000
30/03/2015 15,200 -0.30 ▼ -1.94 15,500 15,500 15,200 14,400 218,880,000
27/03/2015 15,500 -0.20 ▼ -1.27 15,500 15,500 15,500 100 1,550,000
26/03/2015 15,700 -0.10 ▼ -0.63 15,500 15,700 15,200 22,800 357,960,000
25/03/2015 15,800 0.10 ▲ 0.64 15,500 15,800 15,500 3,100 48,980,000
24/03/2015 15,700 -1.00 ▼ -5.99 15,500 15,700 15,500 2,900 45,530,000
23/03/2015 16,700 1.10 ▲ 7.05 17,100 17,100 15,800 1,800 30,060,000
20/03/2015 15,600 0.20 ▲ 1.30 15,400 15,600 15,400 5,700 88,920,000
19/03/2015 15,400 0.00 ■■ 0.00 15,500 15,500 15,400 4,000 61,600,000
18/03/2015 15,400 -0.20 ▼ -1.28 15,600 15,600 15,200 14,100 217,140,000
17/03/2015 15,600 0.10 ▲ 0.65 15,500 16,000 15,100 22,200 346,320,000
16/03/2015 15,500 0.30 ▲ 1.97 15,500 15,500 15,500 100 1,550,000
13/03/2015 15,200 -0.30 ▼ -1.94 15,200 15,200 15,200 2,800 42,560,000
12/03/2015 15,500 -0.10 ▼ -0.64 15,200 15,500 15,200 4,100 63,550,000
11/03/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,200 9,100 141,960,000
10/03/2015 15,600 0.00 ■■ 0.00 15,200 15,600 15,200 27,000 421,200,000
09/03/2015 15,600 -0.20 ▼ -1.27 15,600 15,600 15,200 12,100 188,760,000
06/03/2015 15,800 0.00 ■■ 0.00 15,500 15,800 15,500 1,700 26,860,000
05/03/2015 15,800 -0.50 ▼ -3.07 15,800 15,800 15,200 800 12,640,000
04/03/2015 16,300 1.10 ▲ 7.24 15,200 16,500 15,200 8,900 145,070,000
03/03/2015 15,200 0.40 ▲ 2.70 14,800 15,200 14,800 19,300 293,360,000
02/03/2015 14,800 0.00 ■■ 0.00 14,300 14,800 14,200 6,600 97,680,000
27/02/2015 14,800 0.10 ▲ 0.68 14,600 14,800 14,500 3,400 50,320,000
26/02/2015 14,700 -0.30 ▼ -2.00 15,000 15,000 14,700 7,500 110,250,000
25/02/2015 15,000 -1.50 ▼ -9.09 15,000 15,400 15,000 9,100 136,500,000
24/02/2015 16,500 1.00 ▲ 6.45 15,000 16,500 14,500 4,600 75,900,000
13/02/2015 15,500 0.90 ▲ 6.16 15,000 15,500 15,000 1,200 18,600,000
12/02/2015 14,600 -0.40 ▼ -2.67 16,300 16,300 14,600 2,800 40,880,000
11/02/2015 15,000 0.20 ▲ 1.35 15,000 15,000 14,800 3,100 46,500,000
10/02/2015 14,800 -0.70 ▼ -4.52 14,800 14,800 14,800 2,000 29,600,000
09/02/2015 15,500 -0.20 ▼ -1.27 16,000 16,000 14,200 3,700 57,350,000
06/02/2015 15,700 0.10 ▲ 0.64 15,000 15,700 15,000 1,100 17,270,000
05/02/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
04/02/2015 15,600 -0.20 ▼ -1.27 15,600 15,600 15,600 300 4,680,000
03/02/2015 15,800 0.40 ▲ 2.60 15,000 15,900 15,000 900 14,220,000
02/02/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
30/01/2015 15,400 -0.10 ▼ -0.65 15,500 15,500 15,400 6,600 101,640,000
29/01/2015 15,500 -0.50 ▼ -3.12 15,500 15,500 15,500 8,500 131,750,000
28/01/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
27/01/2015 16,000 -0.20 ▼ -1.23 16,400 16,400 15,500 17,200 275,200,000
26/01/2015 16,200 0.40 ▲ 2.53 16,300 16,300 16,200 600 9,720,000
23/01/2015 15,800 0.00 ■■ 0.00 14,700 15,800 14,700 4,500 71,100,000
22/01/2015 15,800 0.00 ■■ 0.00 15,600 15,900 15,600 6,000 94,800,000
21/01/2015 15,800 -0.20 ▼ -1.25 15,800 16,000 15,800 1,500 23,700,000
20/01/2015 16,000 0.00 ■■ 0.00 15,900 16,500 15,900 5,600 89,600,000
19/01/2015 16,000 0.40 ▲ 2.56 16,000 16,000 16,000 100 1,600,000
16/01/2015 15,600 -1.60 ▼ -9.30 15,700 16,400 15,600 7,200 112,320,000
15/01/2015 17,200 1.40 ▲ 8.86 15,800 17,200 15,500 3,600 61,920,000
14/01/2015 15,800 0.20 ▲ 1.28 15,800 15,800 15,600 4,700 74,260,000
13/01/2015 16,600 0.00 ■■ 0.00 16,600 16,800 16,000 13,900 230,740,000
12/01/2015 16,600 0.10 ▲ 0.61 16,500 16,600 16,500 11,900 197,540,000
09/01/2015 16,500 -0.80 ▼ -4.62 17,300 17,300 16,500 3,500 57,750,000
08/01/2015 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
07/01/2015 17,300 0.50 ▲ 2.98 16,800 17,300 16,200 15,600 269,880,000
06/01/2015 16,800 -0.10 ▼ -0.59 16,000 16,800 16,000 5,000 84,000,000
05/01/2015 16,900 0.60 ▲ 3.68 16,900 16,900 16,900 200 3,380,000
31/12/2014 16,300 1.10 ▲ 7.24 16,000 16,500 16,000 1,300 21,190,000
30/12/2014 15,200 -0.30 ▼ -1.94 15,600 16,000 15,200 7,800 118,560,000
29/12/2014 15,500 -1.40 ▼ -8.28 16,000 16,700 15,500 10,100 156,550,000
26/12/2014 16,900 0.40 ▲ 2.42 16,500 17,000 16,100 19,000 321,100,000
25/12/2014 16,500 -0.30 ▼ -1.79 16,000 16,500 15,800 5,100 84,150,000
24/12/2014 16,800 0.00 ■■ 0.00 17,500 17,500 16,800 1,200 20,160,000
23/12/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 800 13,440,000
22/12/2014 16,800 1.10 ▲ 7.01 15,500 16,800 15,500 1,800 30,240,000
19/12/2014 15,700 -1.50 ▼ -8.72 16,500 17,000 15,500 52,100 817,970,000
18/12/2014 17,200 0.70 ▲ 4.24 16,800 17,200 16,500 15,700 270,040,000
17/12/2014 16,500 -1.10 ▼ -6.25 17,800 17,800 16,000 33,300 549,450,000
16/12/2014 17,600 -0.30 ▼ -1.68 17,300 17,600 17,100 5,400 95,040,000
15/12/2014 17,900 0.50 ▲ 2.87 17,600 17,900 17,400 13,100 234,490,000
12/12/2014 17,400 -0.60 ▼ -3.33 17,700 17,700 17,400 4,500 78,300,000
11/12/2014 18,000 0.20 ▲ 1.12 18,000 18,000 18,000 900 16,200,000
10/12/2014 17,800 -0.10 ▼ -0.56 17,300 17,900 17,000 5,300 94,340,000
09/12/2014 17,900 -0.20 ▼ -1.10 17,800 17,900 17,300 2,500 44,750,000
08/12/2014 18,100 -0.20 ▼ -1.09 18,000 18,100 18,000 3,100 56,110,000
05/12/2014 18,300 0.40 ▲ 2.23 17,900 18,300 17,700 17,300 316,590,000
04/12/2014 17,900 -0.10 ▼ -0.56 18,000 18,000 17,900 3,100 55,490,000
03/12/2014 18,000 0.10 ▲ 0.56 17,600 18,000 17,600 24,600 442,800,000
02/12/2014 17,900 -0.40 ▼ -2.19 18,300 18,300 17,600 15,200 272,080,000
01/12/2014 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
28/11/2014 18,300 1.20 ▲ 7.02 17,000 18,300 16,900 15,700 287,310,000
27/11/2014 17,100 -0.40 ▼ -2.29 17,000 17,200 16,300 24,300 415,530,000
26/11/2014 17,500 -0.40 ▼ -2.23 16,700 17,500 16,700 11,000 192,500,000
25/11/2014 17,900 -1.00 ▼ -5.29 17,900 18,900 17,100 55,700 997,030,000
24/11/2014 18,900 -0.10 ▼ -0.53 18,100 18,900 18,100 3,300 62,370,000
21/11/2014 19,000 0.00 ■■ 0.00 19,000 19,500 18,700 33,700 640,300,000
20/11/2014 19,000 -0.30 ▼ -1.55 19,200 19,200 19,000 18,100 343,900,000
19/11/2014 19,300 -0.20 ▼ -1.03 19,300 19,500 19,300 21,600 416,880,000
18/11/2014 19,500 0.00 ■■ 0.00 19,500 19,500 19,300 13,400 261,300,000
17/11/2014 19,500 0.00 ■■ 0.00 19,300 19,500 19,300 17,400 339,300,000
14/11/2014 19,500 0.00 ■■ 0.00 19,800 19,800 19,000 3,000 58,500,000
13/11/2014 19,500 0.00 ■■ 0.00 19,200 19,500 18,800 24,300 473,850,000
12/11/2014 19,500 -0.50 ▼ -2.50 19,600 20,000 19,500 27,300 532,350,000
11/11/2014 20,000 0.00 ■■ 0.00 20,000 20,200 19,800 25,200 504,000,000
10/11/2014 20,000 0.00 ■■ 0.00 20,000 20,200 20,000 16,600 332,000,000
07/11/2014 20,000 0.20 ▲ 1.01 19,500 20,300 19,500 27,500 550,000,000
06/11/2014 19,800 0.40 ▲ 2.06 19,800 19,800 19,300 14,600 289,080,000
05/11/2014 19,400 0.00 ■■ 0.00 19,000 19,700 19,000 39,100 758,540,000
04/11/2014 19,400 0.00 ■■ 0.00 19,300 19,500 19,300 36,600 710,040,000
03/11/2014 19,400 0.20 ▲ 1.04 19,400 20,200 19,400 50,400 977,760,000
31/10/2014 19,200 0.50 ▲ 2.67 18,500 19,200 18,500 14,800 284,160,000
30/10/2014 18,700 0.80 ▲ 4.47 18,500 19,600 18,300 90,400 1,690,480,000
29/10/2014 17,900 0.50 ▲ 2.87 17,400 17,900 17,400 30,700 549,530,000
28/10/2014 17,400 0.10 ▲ 0.58 17,300 17,400 16,800 22,400 389,760,000
27/10/2014 17,300 -0.30 ▼ -1.70 17,100 17,500 16,500 44,100 762,930,000
24/10/2014 17,600 -0.80 ▼ -4.35 18,300 18,300 17,500 14,100 248,160,000
23/10/2014 18,400 -0.10 ▼ -0.54 18,200 18,500 18,000 26,300 483,920,000
22/10/2014 18,500 0.50 ▲ 2.78 18,000 18,700 17,900 38,200 706,700,000
21/10/2014 18,000 -2.00 ▼ -10.00 18,300 18,500 18,000 200,600 3,610,800,000
20/10/2014 20,000 0.20 ▲ 1.01 20,000 20,100 20,000 2,900 58,000,000
17/10/2014 19,800 1.10 ▲ 5.88 19,000 19,800 18,200 29,700 588,060,000
16/10/2014 18,700 -1.60 ▼ -7.88 20,200 20,200 18,700 36,500 682,550,000
15/10/2014 20,300 -0.20 ▼ -0.98 20,400 20,400 19,300 33,100 671,930,000
14/10/2014 20,500 0.30 ▲ 1.49 20,700 20,700 20,100 25,500 522,750,000
13/10/2014 20,200 -1.20 ▼ -5.61 21,200 21,200 20,100 30,700 620,140,000
10/10/2014 21,400 0.30 ▲ 1.42 20,600 21,400 20,200 84,100 1,799,740,000
09/10/2014 21,100 -0.10 ▼ -0.47 21,000 21,100 20,800 7,100 149,810,000
08/10/2014 21,200 -0.10 ▼ -0.47 21,000 21,200 20,700 42,800 907,360,000
07/10/2014 21,300 0.10 ▲ 0.47 21,000 21,300 20,800 62,900 1,339,770,000
06/10/2014 21,200 0.30 ▲ 1.44 21,200 21,200 20,400 22,500 477,000,000
03/10/2014 20,900 0.40 ▲ 1.95 20,400 21,500 20,400 69,000 1,442,100,000
02/10/2014 20,500 -0.70 ▼ -3.30 21,200 21,300 20,400 77,200 1,582,600,000
01/10/2014 21,200 -0.10 ▼ -0.47 21,000 21,200 20,700 34,400 729,280,000
30/09/2014 21,300 -0.20 ▼ -0.93 21,000 21,300 20,500 23,900 509,070,000
29/09/2014 21,500 -1.00 ▼ -4.44 21,500 22,200 21,000 62,100 1,335,150,000
26/09/2014 22,500 0.00 ■■ 0.00 22,500 22,800 21,500 43,700 983,250,000
25/09/2014 22,500 2.00 ▲ 9.76 20,800 22,500 20,000 34,400 774,000,000
24/09/2014 20,500 -0.50 ▼ -2.38 20,800 20,800 20,500 7,400 151,700,000
23/09/2014 21,000 0.10 ▲ 0.48 20,800 21,000 20,000 18,900 396,900,000
22/09/2014 20,900 0.20 ▲ 0.97 20,900 21,000 20,400 41,400 865,260,000
19/09/2014 20,700 -0.10 ▼ -0.48 20,700 21,000 20,500 37,800 782,460,000
18/09/2014 20,800 -0.50 ▼ -2.35 21,300 21,300 20,300 39,000 811,200,000
17/09/2014 21,300 0.30 ▲ 1.43 21,400 21,500 21,000 40,100 854,130,000
16/09/2014 21,000 -0.40 ▼ -1.87 21,000 21,400 20,600 59,800 1,255,800,000
15/09/2014 21,400 -0.40 ▼ -1.83 22,000 22,000 20,800 29,100 622,740,000
12/09/2014 21,800 -1.10 ▼ -4.80 22,500 22,500 21,500 24,000 523,200,000
11/09/2014 22,900 -0.10 ▼ -0.43 23,500 23,500 21,100 13,700 313,730,000
10/09/2014 23,000 1.10 ▲ 5.02 21,900 23,000 21,000 52,100 1,198,300,000
09/09/2014 21,900 -2.30 ▼ -9.50 24,200 24,200 21,900 56,900 1,246,110,000
08/09/2014 24,200 -0.10 ▼ -0.41 24,300 24,800 23,700 43,200 1,045,440,000
05/09/2014 24,300 0.30 ▲ 1.25 24,500 24,500 24,100 16,500 400,950,000
04/09/2014 24,000 -0.40 ▼ -1.64 25,500 25,500 23,500 14,700 352,800,000
03/09/2014 24,400 0.30 ▲ 1.24 24,100 26,400 24,100 43,600 1,063,840,000
29/08/2014 24,100 -0.10 ▼ -0.41 23,500 24,500 23,500 58,100 1,400,210,000
28/08/2014 24,200 0.00 ■■ 0.00 24,200 24,800 24,200 25,100 607,420,000
27/08/2014 24,200 0.20 ▲ 0.83 24,900 25,000 23,300 27,600 667,920,000
26/08/2014 24,000 2.10 ▲ 9.59 22,100 24,000 21,800 132,800 3,187,200,000
25/08/2014 21,900 0.00 ■■ 0.00 21,700 22,000 21,700 22,200 486,180,000
22/08/2014 21,900 0.30 ▲ 1.39 21,600 22,400 21,500 36,000 788,400,000
21/08/2014 21,600 -0.40 ▼ -1.82 22,000 22,000 21,500 52,300 1,129,680,000
20/08/2014 22,000 -0.50 ▼ -2.22 22,000 22,000 21,500 35,900 789,800,000
19/08/2014 22,500 0.20 ▲ 0.90 22,300 22,500 21,500 46,900 1,055,250,000
18/08/2014 22,300 -0.20 ▼ -0.89 22,600 22,800 22,300 53,100 1,184,130,000
15/08/2014 22,500 0.40 ▲ 1.81 21,700 22,500 21,700 50,900 1,145,250,000
14/08/2014 22,100 0.00 ■■ 0.00 22,100 22,500 21,800 105,700 2,335,970,000
13/08/2014 22,100 0.20 ▲ 0.91 21,900 22,100 21,600 86,100 1,902,810,000
12/08/2014 21,900 -0.10 ▼ -0.45 21,500 23,000 20,800 85,700 1,876,830,000
11/08/2014 22,000 1.70 ▲ 8.37 20,500 22,300 20,500 174,700 3,843,400,000
08/08/2014 20,300 0.90 ▲ 4.64 19,500 20,500 19,400 111,000 2,253,300,000
07/08/2014 19,400 0.60 ▲ 3.19 18,500 19,400 18,300 75,900 1,472,460,000
06/08/2014 18,800 -0.20 ▼ -1.05 19,100 19,300 18,600 52,800 992,640,000
05/08/2014 19,000 0.50 ▲ 2.70 18,500 19,000 18,400 70,300 1,335,700,000
04/08/2014 18,500 -0.10 ▼ -0.54 18,600 18,600 18,300 51,100 945,350,000
01/08/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,300 55,900 1,039,740,000
31/07/2014 18,600 0.40 ▲ 2.20 18,300 18,800 18,300 35,900 667,740,000
30/07/2014 18,200 0.60 ▲ 3.41 17,700 18,400 17,600 58,700 1,068,340,000
29/07/2014 17,600 0.10 ▲ 0.57 17,400 18,200 17,300 54,300 955,680,000
28/07/2014 17,500 -0.30 ▼ -1.69 17,800 18,000 17,300 65,100 1,139,250,000
25/07/2014 17,800 -1.20 ▼ -6.32 18,700 18,800 17,800 81,400 1,448,920,000
24/07/2014 19,000 0.00 ■■ 0.00 19,000 19,000 18,400 30,500 579,500,000
23/07/2014 19,000 1.20 ▲ 6.74 18,400 19,000 18,400 143,500 2,726,500,000
22/07/2014 17,800 1.60 ▲ 9.88 17,000 17,800 17,000 341,200 6,073,360,000
21/07/2014 16,200 0.30 ▲ 1.89 15,900 16,200 15,800 74,500 1,206,900,000
18/07/2014 15,900 -0.30 ▼ -1.85 15,900 16,100 15,900 22,200 352,980,000
17/07/2014 16,200 0.30 ▲ 1.89 15,900 16,200 15,500 35,000 567,000,000
16/07/2014 15,900 -0.10 ▼ -0.62 16,300 16,400 15,900 55,400 880,860,000
15/07/2014 16,000 0.00 ■■ 0.00 16,300 16,300 16,000 18,100 289,600,000
14/07/2014 16,000 0.10 ▲ 0.63 15,900 16,000 15,800 22,700 363,200,000
11/07/2014 15,900 0.30 ▲ 1.92 15,500 16,500 15,300 37,000 588,300,000
10/07/2014 15,600 -0.40 ▼ -2.50 15,800 16,000 15,400 66,200 1,032,720,000
09/07/2014 16,000 -0.40 ▼ -2.44 16,400 16,400 16,000 21,400 342,400,000
08/07/2014 16,400 0.00 ■■ 0.00 16,600 16,600 16,200 28,700 470,680,000
07/07/2014 16,400 0.70 ▲ 4.46 15,900 17,000 15,900 68,800 1,128,320,000
04/07/2014 15,700 0.30 ▲ 1.95 15,400 16,000 15,200 82,500 1,295,250,000
03/07/2014 15,400 0.30 ▲ 1.99 15,600 15,600 15,200 14,700 226,380,000
02/07/2014 15,100 0.00 ■■ 0.00 15,000 15,700 15,000 20,200 305,020,000
01/07/2014 15,100 0.00 ■■ 0.00 14,900 15,200 14,600 29,200 440,920,000
30/06/2014 15,100 -0.30 ▼ -1.95 15,400 15,500 15,000 71,900 1,085,690,000
27/06/2014 15,400 -0.20 ▼ -1.28 15,600 15,800 15,200 58,100 894,740,000
26/06/2014 15,600 0.60 ▲ 4.00 15,000 16,000 15,000 131,500 2,051,400,000
25/06/2014 15,000 -0.20 ▼ -1.32 15,000 15,500 15,000 37,700 565,500,000
24/06/2014 15,200 -0.20 ▼ -1.30 16,000 16,000 15,000 10,600 161,120,000
23/06/2014 15,400 1.40 ▲ 10.00 14,000 15,400 14,000 252,000 3,880,800,000
20/06/2014 14,000 -0.50 ▼ -3.45 14,300 14,300 14,000 34,400 481,600,000
19/06/2014 14,500 -0.20 ▼ -1.36 14,300 14,700 13,500 96,700 1,402,150,000
18/06/2014 14,700 -0.10 ▼ -0.68 15,000 15,000 14,400 17,200 252,840,000
17/06/2014 14,800 0.40 ▲ 2.78 14,400 14,800 14,400 17,500 259,000,000
16/06/2014 14,400 -0.30 ▼ -2.04 14,400 14,400 13,800 44,800 645,120,000
13/06/2014 14,700 -0.10 ▼ -0.68 14,300 15,300 14,300 16,200 238,140,000
12/06/2014 14,800 -0.20 ▼ -1.33 14,600 14,800 14,300 4,200 62,160,000
11/06/2014 15,000 0.40 ▲ 2.74 14,900 15,000 14,600 11,900 178,500,000
10/06/2014 14,600 -0.80 ▼ -5.19 15,000 15,000 14,600 2,100 30,660,000
09/06/2014 15,400 0.50 ▲ 3.36 14,900 15,500 14,900 13,800 212,520,000
06/06/2014 14,900 0.20 ▲ 1.36 14,500 14,900 14,500 5,300 78,970,000
05/06/2014 14,700 -0.20 ▼ -1.34 14,900 15,000 14,700 13,700 201,390,000
04/06/2014 14,900 0.40 ▲ 2.76 14,000 14,900 14,000 26,300 391,870,000
03/06/2014 14,500 -0.20 ▼ -1.36 14,700 15,300 14,500 4,100 59,450,000
02/06/2014 14,700 -0.10 ▼ -0.68 13,600 14,900 13,600 37,900 557,130,000
30/05/2014 14,800 -0.50 ▼ -3.27 15,200 15,300 14,800 73,900 1,093,720,000
29/05/2014 15,300 -0.30 ▼ -1.92 15,500 16,000 15,200 57,200 875,160,000
28/05/2014 15,600 -0.40 ▼ -2.50 16,000 16,400 15,300 33,500 522,600,000
27/05/2014 16,000 0.50 ▲ 3.23 15,500 16,000 15,000 118,200 1,891,200,000
26/05/2014 15,500 0.50 ▲ 3.33 15,000 15,600 15,000 18,100 280,550,000
23/05/2014 15,000 -0.70 ▼ -4.46 15,200 16,000 14,600 43,200 648,000,000
22/05/2014 15,700 -1.20 ▼ -7.10 17,500 17,500 15,700 51,500 808,550,000
21/05/2014 16,900 1.50 ▲ 9.74 16,300 16,900 16,300 78,700 1,330,030,000
20/05/2014 15,400 1.40 ▲ 10.00 13,900 15,400 13,800 88,000 1,355,200,000
19/05/2014 14,000 -0.40 ▼ -2.78 13,700 14,500 13,700 17,000 238,000,000
16/05/2014 14,400 0.60 ▲ 4.35 13,100 14,400 13,100 21,200 305,280,000
15/05/2014 13,800 -0.40 ▼ -2.82 14,300 14,600 12,800 81,100 1,119,180,000
14/05/2014 14,200 0.70 ▲ 5.19 12,500 14,300 12,400 70,300 998,260,000
13/05/2014 13,500 -1.40 ▼ -9.40 13,500 13,700 13,500 115,200 1,555,200,000
12/05/2014 14,900 -1.60 ▼ -9.70 16,000 16,000 14,900 48,400 721,160,000
09/05/2014 16,500 -0.50 ▼ -2.94 15,400 16,900 15,400 28,800 475,200,000
08/05/2014 17,000 -1.80 ▼ -9.57 17,500 17,500 17,000 85,800 1,458,600,000
07/05/2014 18,800 0.00 ■■ 0.00 19,000 19,000 18,800 1,200 22,560,000
06/05/2014 18,800 0.30 ▲ 1.62 18,500 19,100 17,800 18,900 355,320,000
05/05/2014 18,500 -1.30 ▼ -6.57 19,100 19,600 18,400 139,300 2,577,050,000
29/04/2014 19,800 -1.00 ▼ -4.81 20,100 20,700 19,400 28,800 570,240,000
28/04/2014 20,800 -1.20 ▼ -5.45 22,000 22,000 20,000 15,800 328,640,000
25/04/2014 22,000 1.50 ▲ 7.32 20,900 22,400 20,400 94,200 2,072,400,000
24/04/2014 20,500 1.80 ▲ 9.63 20,000 20,500 19,400 86,300 1,769,150,000
23/04/2014 18,700 1.70 ▲ 10.00 17,100 18,700 17,000 69,500 1,299,650,000
22/04/2014 17,000 -1.80 ▼ -9.57 18,200 18,500 17,000 173,300 2,946,100,000
21/04/2014 18,800 -0.20 ▼ -1.05 18,400 19,100 18,400 42,600 800,880,000
18/04/2014 19,000 -0.80 ▼ -4.04 19,600 19,700 18,700 52,000 988,000,000
17/04/2014 19,800 0.30 ▲ 1.54 19,100 20,900 19,100 130,900 2,591,820,000
16/04/2014 19,500 1.00 ▲ 5.41 18,500 20,000 18,000 78,600 1,532,700,000
15/04/2014 18,500 -1.20 ▼ -6.09 20,000 20,000 18,500 46,600 862,100,000
14/04/2014 19,700 -1.30 ▼ -6.19 21,000 21,000 18,900 413,300 8,142,010,000
11/04/2014 21,000 -2.30 ▼ -9.87 21,300 21,500 21,000 286,700 6,020,700,000
10/04/2014 23,300 -2.50 ▼ -9.69 25,800 25,800 23,300 86,700 2,020,110,000
08/04/2014 25,800 -0.40 ▼ -1.53 25,800 26,200 25,000 53,600 1,382,880,000
07/04/2014 26,200 -0.30 ▼ -1.13 26,800 26,900 26,000 5,700 149,340,000
04/04/2014 26,500 -0.40 ▼ -1.49 25,600 26,500 25,600 5,900 156,350,000
03/04/2014 26,900 1.00 ▲ 3.86 27,000 27,000 26,000 33,600 903,840,000
02/04/2014 25,900 0.10 ▲ 0.39 25,600 26,000 25,600 26,200 678,580,000
01/04/2014 25,800 -1.20 ▼ -4.44 26,500 26,500 25,600 37,200 959,760,000
31/03/2014 27,000 0.20 ▲ 0.75 26,700 28,000 26,500 50,200 1,355,400,000
28/03/2014 26,800 0.10 ▲ 0.37 26,700 27,300 26,400 42,600 1,141,680,000
27/03/2014 26,700 0.00 ■■ 0.00 26,600 27,400 26,000 47,300 1,262,910,000
26/03/2014 26,700 -0.10 ▼ -0.37 26,100 27,400 26,100 47,400 1,265,580,000
25/03/2014 26,800 -1.50 ▼ -5.30 27,800 28,200 26,500 93,000 2,492,400,000
24/03/2014 28,300 2.10 ▲ 8.02 25,600 28,300 25,600 88,500 2,504,550,000
21/03/2014 26,200 -0.70 ▼ -2.60 28,000 28,000 25,700 169,600 4,443,520,000
20/03/2014 26,900 -1.10 ▼ -3.93 27,000 28,400 26,900 90,300 2,429,070,000
19/03/2014 28,400 0.60 ▲ 2.16 27,500 28,600 26,800 117,600 3,339,840,000
18/03/2014 27,800 -0.80 ▼ -2.80 29,700 29,700 27,800 138,300 3,844,740,000
17/03/2014 28,600 -0.80 ▼ -2.72 28,700 29,200 28,500 126,400 3,615,040,000
14/03/2014 29,400 -0.60 ▼ -2.00 29,600 30,300 28,500 62,500 1,837,500,000
13/03/2014 30,000 1.20 ▲ 4.17 28,700 30,800 28,700 37,900 1,137,000,000
12/03/2014 28,800 -0.60 ▼ -2.04 28,400 29,400 28,000 184,400 5,310,720,000
11/03/2014 29,400 0.10 ▲ 0.34 29,500 29,800 29,000 111,000 3,263,400,000
10/03/2014 29,300 -0.30 ▼ -1.01 29,600 30,000 28,000 95,600 2,801,080,000
07/03/2014 29,600 -2.40 ▼ -7.50 32,000 32,000 29,000 204,800 6,062,080,000
06/03/2014 32,000 -0.70 ▼ -2.14 32,700 35,500 32,000 176,900 5,660,800,000
05/03/2014 32,700 2.90 ▲ 9.73 31,000 32,700 31,000 484,700 15,849,690,000
04/03/2014 29,800 -0.20 ▼ -0.67 31,500 31,500 28,600 111,400 3,319,720,000
03/03/2014 30,000 -1.40 ▼ -4.46 31,200 33,000 30,000 131,600 3,948,000,000
28/02/2014 31,400 0.00 ■■ 0.00 31,400 31,400 28,600 57,800 1,814,920,000
27/02/2014 31,400 1.60 ▲ 5.37 29,800 32,200 29,800 98,000 3,077,200,000
26/02/2014 29,800 1.00 ▲ 3.47 30,000 30,000 28,400 35,400 1,054,920,000
25/02/2014 28,800 0.40 ▲ 1.41 28,400 29,500 28,400 98,800 2,845,440,000
24/02/2014 28,400 2.50 ▲ 9.65 25,600 28,400 25,600 328,100 9,318,040,000
21/02/2014 25,900 -0.10 ▼ -0.38 25,800 26,000 25,200 64,000 1,657,600,000
20/02/2014 26,000 -0.80 ▼ -2.99 26,500 26,600 24,500 59,400 1,544,400,000
19/02/2014 26,800 0.10 ▲ 0.37 26,900 26,900 25,900 26,600 712,880,000
18/02/2014 26,700 0.10 ▲ 0.38 28,900 28,900 26,500 136,300 3,639,210,000
17/02/2014 26,600 -0.30 ▼ -1.12 26,500 26,800 26,400 14,900 396,340,000
14/02/2014 26,900 0.40 ▲ 1.51 26,500 27,000 26,000 76,000 2,044,400,000
13/02/2014 26,500 -0.90 ▼ -3.28 27,000 27,900 26,500 46,600 1,234,900,000
12/02/2014 27,400 1.60 ▲ 6.20 27,500 27,500 25,800 46,700 1,279,580,000
11/02/2014 25,800 1.90 ▲ 7.95 25,800 26,200 25,800 140,100 3,614,580,000
10/02/2014 23,900 2.10 ▲ 9.63 22,400 23,900 21,200 58,160 1,390,024,000
07/02/2014 21,800 1.80 ▲ 9.00 20,000 21,800 19,600 39,300 856,740,000
06/02/2014 20,000 0.50 ▲ 2.56 19,500 20,000 19,100 10,300 206,000,000
27/01/2014 19,500 -0.30 ▼ -1.52 19,000 19,500 19,000 8,200 159,900,000
24/01/2014 19,800 -0.20 ▼ -1.00 19,000 19,900 18,900 14,700 291,060,000
23/01/2014 20,000 0.50 ▲ 2.56 20,900 20,900 19,000 23,700 474,000,000
22/01/2014 19,500 0.30 ▲ 1.56 20,700 20,700 18,000 74,500 1,452,750,000
21/01/2014 19,200 0.70 ▲ 3.78 20,300 20,300 19,000 93,900 1,802,880,000
20/01/2014 18,500 0.00 ■■ 0.00 18,800 18,800 17,800 18,600 344,100,000
17/01/2014 18,500 -0.40 ▼ -2.12 18,600 19,000 18,400 13,800 255,300,000
16/01/2014 18,900 0.00 ■■ 0.00 18,500 18,900 18,400 3,700 69,930,000
15/01/2014 18,900 -0.10 ▼ -0.53 18,500 18,900 18,500 3,100 58,590,000
14/01/2014 19,000 0.50 ▲ 2.70 18,000 19,000 18,000 1,100 20,900,000
13/01/2014 18,500 -1.20 ▼ -6.09 19,100 19,100 18,500 17,700 327,450,000
10/01/2014 19,700 -0.30 ▼ -1.50 19,900 19,900 19,000 19,000 374,300,000
09/01/2014 20,000 1.00 ▲ 5.26 19,000 20,000 19,000 12,700 254,000,000
08/01/2014 19,000 0.60 ▲ 3.26 19,500 19,500 18,500 2,900 55,100,000
07/01/2014 18,400 0.00 ■■ 0.00 18,500 20,000 18,300 17,400 320,160,000
06/01/2014 18,400 0.50 ▲ 2.79 18,000 19,000 17,800 19,600 360,640,000
03/01/2014 17,900 -0.10 ▼ -0.56 18,100 18,400 17,700 28,800 515,520,000
02/01/2014 18,000 0.40 ▲ 2.27 17,700 19,300 17,700 58,100 1,045,800,000
31/12/2013 17,600 0.60 ▲ 3.53 17,000 17,700 17,000 35,700 628,320,000
30/12/2013 17,000 0.10 ▲ 0.59 17,000 17,000 17,000 700 11,900,000
27/12/2013 16,900 0.10 ▲ 0.60 17,000 17,000 16,900 17,100 288,990,000
26/12/2013 16,800 0.30 ▲ 1.82 16,500 16,800 16,400 8,900 149,520,000
25/12/2013 16,500 0.00 ■■ 0.00 17,000 17,000 16,500 1,100 18,150,000
24/12/2013 16,500 -0.30 ▼ -1.79 16,500 16,800 16,100 15,100 249,150,000
23/12/2013 16,800 -0.40 ▼ -2.33 17,200 17,200 16,800 8,200 137,760,000
20/12/2013 17,200 0.20 ▲ 1.18 17,100 17,200 16,800 1,200 20,640,000
19/12/2013 17,000 1.00 ▲ 6.25 16,000 17,600 16,000 3,100 52,700,000
18/12/2013 17,300 -0.70 ▼ -3.89 17,700 17,700 17,100 22,300 385,790,000
17/12/2013 18,000 0.50 ▲ 2.86 17,500 18,700 17,500 23,600 424,800,000
16/12/2013 17,500 -0.30 ▼ -1.69 17,800 17,800 17,500 4,500 78,750,000
13/12/2013 17,800 0.30 ▲ 1.71 17,400 18,200 17,400 18,100 322,180,000
12/12/2013 17,500 0.50 ▲ 2.94 17,300 17,500 17,300 5,400 94,500,000
11/12/2013 17,000 -0.50 ▼ -2.86 17,500 17,500 17,000 7,600 129,200,000
10/12/2013 17,500 -1.00 ▼ -5.41 19,800 19,800 17,500 7,300 127,750,000
09/12/2013 18,500 1.00 ▲ 5.71 18,100 18,500 17,800 33,300 616,050,000
06/12/2013 17,500 0.60 ▲ 3.55 17,300 17,500 17,300 10,500 183,750,000
05/12/2013 16,900 1.00 ▲ 6.29 16,500 17,000 16,000 10,500 177,450,000
04/12/2013 15,900 0.40 ▲ 2.58 14,600 17,000 14,600 39,000 620,100,000
03/12/2013 15,500 1.30 ▲ 9.15 14,100 15,500 14,100 7,100 110,050,000
02/12/2013 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 17,000 241,400,000
29/11/2013 14,200 0.00 ■■ 0.00 14,100 14,300 14,100 13,700 194,540,000
28/11/2013 14,200 0.10 ▲ 0.71 14,000 14,200 14,000 23,900 339,380,000
27/11/2013 14,100 0.10 ▲ 0.71 14,000 14,300 14,000 19,300 272,130,000
26/11/2013 14,000 -0.20 ▼ -1.41 14,200 14,300 14,000 35,400 495,600,000
25/11/2013 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 22,500 319,500,000
22/11/2013 14,200 0.20 ▲ 1.43 13,500 14,200 13,400 23,600 335,120,000
21/11/2013 14,000 -0.30 ▼ -2.10 14,000 14,300 14,000 11,600 162,400,000
20/11/2013 14,300 0.10 ▲ 0.70 14,200 14,300 13,900 10,900 155,870,000
19/11/2013 14,200 0.40 ▲ 2.90 13,800 14,200 13,800 4,700 66,740,000
18/11/2013 13,800 -0.60 ▼ -4.17 13,900 14,300 13,700 48,500 669,300,000
15/11/2013 14,400 0.40 ▲ 2.86 14,900 14,900 12,800 2,700 38,880,000
14/11/2013 14,000 -0.30 ▼ -2.10 14,100 14,100 14,000 3,200 44,800,000
13/11/2013 14,300 0.20 ▲ 1.42 14,300 14,300 14,300 200 2,860,000
12/11/2013 14,100 -0.30 ▼ -2.08 14,100 14,100 13,900 34,400 485,040,000
11/11/2013 14,400 0.20 ▲ 1.41 14,200 14,500 14,000 70,800 1,019,520,000
08/11/2013 14,200 -0.20 ▼ -1.39 14,100 14,200 13,900 4,600 65,320,000
07/11/2013 14,400 0.40 ▲ 2.86 13,900 14,400 13,900 16,600 239,040,000
06/11/2013 14,000 0.00 ■■ 0.00 14,000 14,000 13,500 18,000 252,000,000
05/11/2013 14,000 0.10 ▲ 0.72 14,000 14,000 14,000 18,800 263,200,000
04/11/2013 13,900 0.80 ▲ 6.11 13,000 13,900 12,900 19,500 271,050,000
01/11/2013 13,100 -0.30 ▼ -2.24 13,100 13,100 13,000 15,000 196,500,000
31/10/2013 13,400 -0.30 ▼ -2.19 13,300 13,400 13,300 9,800 131,320,000
30/10/2013 13,700 -0.80 ▼ -5.52 14,500 15,100 13,700 10,900 149,330,000
29/10/2013 14,500 1.30 ▲ 9.85 13,500 14,500 13,500 88,700 1,286,150,000
28/10/2013 13,200 1.20 ▲ 10.00 11,600 13,200 11,600 213,600 2,819,520,000
25/10/2013 12,000 0.90 ▲ 8.11 12,200 12,200 11,200 10,600 127,200,000
24/10/2013 11,100 -0.10 ▼ -0.89 11,400 11,400 11,100 13,300 147,630,000
23/10/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 33,700 377,440,000
22/10/2013 11,200 -0.10 ▼ -0.88 11,100 11,300 10,800 16,800 188,160,000
21/10/2013 11,300 1.00 ▲ 9.71 10,500 11,300 10,500 33,800 381,940,000
18/10/2013 10,300 0.00 ■■ 0.00 10,100 10,300 10,000 24,000 247,200,000
17/10/2013 10,300 -0.20 ▼ -1.90 10,600 10,600 10,200 7,500 77,250,000
16/10/2013 10,500 0.00 ■■ 0.00 10,300 10,500 10,200 10,900 114,450,000
15/10/2013 10,500 -0.30 ▼ -2.78 10,200 10,800 10,200 7,900 82,950,000
14/10/2013 10,800 -0.10 ▼ -0.92 10,500 10,800 10,500 3,600 38,880,000
11/10/2013 10,900 0.50 ▲ 4.81 10,400 11,200 10,400 17,800 194,020,000
10/10/2013 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 7,100 73,840,000
09/10/2013 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
08/10/2013 10,400 -0.10 ▼ -0.95 10,500 10,500 10,400 3,500 36,400,000
07/10/2013 10,500 0.00 ■■ 0.00 10,400 10,500 10,000 18,400 193,200,000
04/10/2013 10,500 -0.50 ▼ -4.55 10,600 10,600 10,400 57,200 600,600,000
03/10/2013 11,000 0.00 ■■ 0.00 10,500 11,000 10,500 14,400 158,400,000
02/10/2013 11,000 -0.30 ▼ -2.65 10,800 11,000 10,800 3,500 38,500,000
01/10/2013 11,300 0.70 ▲ 6.60 10,600 11,400 10,600 8,200 92,660,000
30/09/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 13,600 144,160,000
27/09/2013 10,600 0.10 ▲ 0.95 11,400 11,400 10,500 38,200 404,920,000
26/09/2013 10,500 -1.00 ▼ -8.70 11,200 11,200 10,500 31,100 326,550,000
25/09/2013 11,500 -0.10 ▼ -0.86 11,600 11,600 11,400 1,100 12,650,000
24/09/2013 11,600 0.10 ▲ 0.87 11,100 11,600 10,600 9,400 109,040,000
23/09/2013 11,500 0.40 ▲ 3.60 11,500 11,500 10,500 13,900 159,850,000
20/09/2013 11,100 -0.80 ▼ -6.72 11,900 11,900 11,000 34,800 386,280,000
19/09/2013 11,900 -0.10 ▼ -0.83 11,900 11,900 11,900 1,000 11,900,000
18/09/2013 12,000 -0.20 ▼ -1.64 12,000 12,000 11,800 15,300 183,600,000
17/09/2013 12,200 0.30 ▲ 2.52 12,000 13,000 11,100 37,800 461,160,000
16/09/2013 11,900 0.30 ▲ 2.59 11,500 11,900 11,500 3,100 36,890,000
13/09/2013 11,600 -0.20 ▼ -1.69 11,000 11,700 11,000 33,900 393,240,000
12/09/2013 11,800 0.00 ■■ 0.00 11,000 11,800 11,000 3,100 36,580,000
11/09/2013 11,800 0.20 ▲ 1.72 11,800 11,800 11,800 1,300 15,340,000
10/09/2013 11,600 -0.20 ▼ -1.69 11,900 11,900 11,500 4,000 46,400,000
09/09/2013 11,800 0.00 ■■ 0.00 12,300 12,300 11,500 20,400 240,720,000
06/09/2013 11,800 -0.20 ▼ -1.67 12,000 12,000 11,500 37,800 446,040,000
05/09/2013 12,000 0.00 ■■ 0.00 11,600 12,100 11,500 12,900 154,800,000
04/09/2013 12,000 -0.50 ▼ -4.00 12,500 12,500 12,000 22,000 264,000,000
03/09/2013 12,500 0.10 ▲ 0.81 12,800 12,800 12,200 14,400 180,000,000
30/08/2013 12,400 0.20 ▲ 1.64 11,900 12,500 11,900 32,300 400,520,000
29/08/2013 12,200 0.60 ▲ 5.17 11,500 12,400 11,500 16,100 196,420,000
28/08/2013 11,600 -1.20 ▼ -9.38 12,400 12,700 11,600 65,200 756,320,000
27/08/2013 12,800 -0.10 ▼ -0.78 12,500 12,800 12,300 49,100 628,480,000
26/08/2013 12,900 0.00 ■■ 0.00 12,300 12,900 12,200 89,600 1,155,840,000
23/08/2013 12,900 0.40 ▲ 3.20 12,500 12,900 12,000 49,500 638,550,000
22/08/2013 12,500 0.00 ■■ 0.00 12,600 13,000 12,500 104,600 1,307,500,000
21/08/2013 12,500 1.10 ▲ 9.65 11,800 12,500 11,600 62,300 778,750,000
20/08/2013 11,400 0.20 ▲ 1.79 12,300 12,300 11,300 28,800 328,320,000
19/08/2013 11,200 1.00 ▲ 9.80 10,300 11,200 10,300 61,600 689,920,000
16/08/2013 10,200 -0.20 ▼ -1.92 10,500 11,000 10,000 15,600 159,120,000
15/08/2013 10,400 0.90 ▲ 9.47 9,700 10,400 9,700 149,100 1,550,640,000
14/08/2013 9,500 0.60 ▲ 6.74 9,000 9,500 8,900 103,700 985,150,000
13/08/2013 8,900 0.10 ▲ 1.14 8,900 9,500 8,800 74,400 662,160,000
12/08/2013 8,800 0.10 ▲ 1.15 8,600 8,800 8,500 18,000 158,400,000
09/08/2013 8,700 0.40 ▲ 4.82 8,300 8,900 8,300 34,300 298,410,000
08/08/2013 8,300 -0.30 ▼ -3.49 8,500 8,600 8,300 32,600 270,580,000
07/08/2013 8,600 0.40 ▲ 4.88 8,500 9,000 8,400 57,000 490,200,000
06/08/2013 8,200 0.70 ▲ 9.33 7,500 8,200 7,500 100,000 820,000,000
05/08/2013 7,500 0.30 ▲ 4.17 7,500 7,500 7,200 33,700 252,750,000
02/08/2013 7,200 -0.50 ▼ -6.49 7,500 7,500 7,200 3,600 25,920,000
01/08/2013 7,700 0.70 ▲ 10.00 7,000 7,700 6,900 17,200 132,440,000
31/07/2013 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 4,300 30,100,000
30/07/2013 7,000 0.20 ▲ 2.94 6,200 7,000 6,200 9,900 69,300,000
29/07/2013 6,800 0.00 ■■ 0.00 6,500 6,900 6,400 15,300 104,040,000
26/07/2013 6,800 0.10 ▲ 1.49 6,800 6,900 6,800 11,300 76,840,000
25/07/2013 6,700 0.30 ▲ 4.69 6,500 6,700 6,500 300 2,010,000
24/07/2013 6,400 0.00 ■■ 0.00 6,900 6,900 6,200 11,400 72,960,000
23/07/2013 6,400 -0.40 ▼ -5.88 6,600 6,700 6,300 48,000 307,200,000
22/07/2013 6,800 -0.10 ▼ -1.45 6,900 6,900 6,800 13,900 94,520,000
19/07/2013 6,900 0.00 ■■ 0.00 6,700 6,900 6,700 200 1,380,000
18/07/2013 6,900 -0.10 ▼ -1.43 7,000 7,000 6,900 500 3,450,000
17/07/2013 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 700 4,900,000
16/07/2013 7,100 0.30 ▲ 4.41 6,700 7,100 6,700 4,700 33,370,000
15/07/2013 6,800 -0.20 ▼ -2.86 7,000 7,000 6,800 16,000 108,800,000
12/07/2013 7,000 0.10 ▲ 1.45 6,900 7,100 6,900 14,600 102,200,000
11/07/2013 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 1,600 11,040,000
10/07/2013 6,900 0.00 ■■ 0.00 6,700 6,900 6,700 300 2,070,000
09/07/2013 6,900 0.30 ▲ 4.55 6,700 6,900 6,700 3,600 24,840,000
08/07/2013 6,600 -0.30 ▼ -4.35 6,700 6,700 6,600 9,800 64,680,000
05/07/2013 6,900 -0.10 ▼ -1.43 7,000 7,000 6,900 6,300 43,470,000
04/07/2013 7,000 -0.10 ▼ -1.41 6,900 7,000 6,900 18,700 130,900,000
03/07/2013 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 11,600 82,360,000
02/07/2013 7,100 0.00 ■■ 0.00 6,900 7,300 6,900 9,000 63,900,000
01/07/2013 7,100 0.00 ■■ 0.00 6,900 7,100 6,900 13,500 95,850,000
28/06/2013 7,100 -0.20 ▼ -2.74 7,300 7,300 7,100 28,500 202,350,000
27/06/2013 7,300 0.00 ■■ 0.00 7,000 7,300 6,700 71,900 524,870,000
26/06/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 39,300 286,890,000
25/06/2013 7,300 0.30 ▲ 4.29 7,100 7,600 7,000 69,300 505,890,000
24/06/2013 7,000 0.60 ▲ 9.38 5,800 7,000 5,800 116,500 815,500,000
21/06/2013 6,400 -0.70 ▼ -9.86 6,400 6,400 6,400 104,400 668,160,000
20/06/2013 7,100 -0.40 ▼ -5.33 7,200 7,200 6,800 135,300 960,630,000
19/06/2013 7,500 -0.80 ▼ -9.64 8,000 8,000 7,500 125,500 941,250,000
18/06/2013 8,300 -0.30 ▼ -3.49 8,800 9,000 8,100 85,600 710,480,000
17/06/2013 8,600 -0.30 ▼ -3.37 9,000 9,000 8,400 97,300 836,780,000
14/06/2013 8,900 -0.20 ▼ -2.20 9,200 9,200 8,900 152,600 1,358,140,000
13/06/2013 9,100 0.40 ▲ 4.60 8,500 9,300 8,500 113,600 1,033,760,000
12/06/2013 8,700 0.10 ▲ 1.16 8,700 9,300 8,700 131,700 1,145,790,000
11/06/2013 8,600 0.80 ▲ 10.26 7,800 8,600 7,800 337,400 2,901,640,000
10/06/2013 7,800 -0.40 ▼ -4.88 8,400 8,500 7,800 219,200 1,709,760,000
07/06/2013 8,200 0.50 ▲ 6.49 8,400 8,400 8,100 221,600 1,817,120,000
06/06/2013 7,700 0.70 ▲ 10.00 7,700 7,700 7,700 163,300 1,257,410,000
05/06/2013 7,000 0.60 ▲ 9.38 6,600 7,000 6,600 135,200 946,400,000
04/06/2013 6,400 0.00 ■■ 0.00 6,500 6,700 6,400 50,000 320,000,000
03/06/2013 6,400 0.10 ▲ 1.59 6,200 6,400 6,200 5,000 32,000,000
31/05/2013 6,300 0.20 ▲ 3.28 6,100 6,300 6,100 8,300 52,290,000
30/05/2013 6,100 -0.40 ▼ -6.15 6,300 6,400 5,900 78,500 478,850,000
29/05/2013 6,500 0.20 ▲ 3.17 6,400 6,500 6,300 12,700 82,550,000
28/05/2013 6,300 -0.30 ▼ -4.55 6,400 6,400 6,100 53,500 337,050,000
27/05/2013 6,600 -0.10 ▼ -1.49 6,700 6,700 6,300 58,500 386,100,000
24/05/2013 6,700 -0.30 ▼ -4.29 7,000 7,000 6,600 15,100 101,170,000
23/05/2013 7,000 0.10 ▲ 1.45 6,900 7,000 6,700 3,100 21,700,000
22/05/2013 6,900 0.20 ▲ 2.99 6,500 7,000 6,500 81,000 558,900,000
21/05/2013 6,700 0.40 ▲ 6.35 6,400 6,700 6,400 53,900 361,130,000
20/05/2013 6,300 -0.50 ▼ -7.35 6,400 6,700 6,300 99,800 628,740,000
17/05/2013 6,800 0.40 ▲ 6.25 6,500 6,900 6,300 63,200 429,760,000
16/05/2013 6,400 -0.20 ▼ -3.03 6,000 6,600 6,000 103,200 660,480,000
15/05/2013 6,600 -0.30 ▼ -4.35 6,500 6,900 6,400 39,000 257,400,000
14/05/2013 6,900 0.00 ■■ 0.00 6,900 7,200 6,400 32,600 224,940,000
13/05/2013 6,900 0.00 ■■ 0.00 6,400 6,900 6,400 66,000 455,400,000
10/05/2013 6,900 0.20 ▲ 2.99 6,500 6,900 6,300 138,200 953,580,000
09/05/2013 6,700 -0.10 ▼ -1.47 7,400 7,400 6,200 142,600 955,420,000
08/05/2013 6,800 0.60 ▲ 9.68 6,800 6,800 6,800 77,800 529,040,000
07/05/2013 6,200 0.50 ▲ 8.77 6,200 6,200 6,200 45,600 282,720,000
06/05/2013 5,700 0.50 ▲ 9.62 5,700 5,700 5,700 72,000 410,400,000
03/05/2013 5,200 0.40 ▲ 8.33 5,200 5,200 5,200 127,900 665,080,000
02/05/2013 4,800 0.40 ▲ 9.09 4,800 4,800 4,800 86,000 412,800,000
26/04/2013 4,400 0.40 ▲ 10.00 4,400 4,400 4,400 129,000 567,600,000
25/04/2013 4,000 0.30 ▲ 8.11 4,000 4,000 4,000 166,700 666,800,000
24/04/2013 3,700 0.30 ▲ 8.82 3,700 3,700 3,700 214,000 791,800,000
23/04/2013 3,400 0.00 ■■ 0.00 3,700 3,700 3,400 10,700 36,380,000
22/04/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
18/04/2013 3,400 -0.10 ▼ -2.86 3,300 3,400 3,300 20,900 71,060,000
17/04/2013 3,500 -0.10 ▼ -2.78 3,400 3,500 3,400 12,100 42,350,000
16/04/2013 3,600 -0.20 ▼ -5.26 3,600 3,800 3,500 38,300 137,880,000
15/04/2013 3,800 0.10 ▲ 2.70 4,000 4,000 3,700 88,500 336,300,000
12/04/2013 3,700 0.30 ▲ 8.82 3,700 3,700 3,600 184,100 681,170,000
11/04/2013 3,400 0.30 ▲ 9.68 3,400 3,400 3,400 36,000 122,400,000
10/04/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 48,800 151,280,000
09/04/2013 2,900 0.20 ▲ 7.41 2,800 2,900 2,800 76,400 221,560,000
08/04/2013 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 27,600 74,520,000
05/04/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,600 14,000 37,800,000
04/04/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 20,300 52,780,000
03/04/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 16,500 44,550,000
02/04/2013 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 100 270,000
01/04/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 100 290,000
29/03/2013 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 3,200 8,960,000
28/03/2013 2,800 0.20 ▲ 7.69 2,800 2,800 2,700 1,700 4,760,000
27/03/2013 2,600 0.10 ▲ 4.00 2,800 2,800 2,600 2,000 5,200,000
26/03/2013 2,500 -0.50 ▼ -16.67 2,800 2,800 2,500 4,100 10,250,000
25/03/2013 3,000 0.20 ▲ 7.14 3,000 3,000 2,600 2,200 6,600,000
22/03/2013 2,800 0.00 ■■ 0.00 2,800 3,100 2,800 1,400 3,920,000
21/03/2013 2,800 -0.20 ▼ -6.67 2,900 3,300 2,800 3,000 8,400,000
20/03/2013 3,000 0.20 ▲ 7.14 3,000 3,000 2,600 3,400 10,200,000
19/03/2013 2,800 -0.30 ▼ -9.68 2,800 2,800 2,800 100 280,000
18/03/2013 3,100 0.20 ▲ 6.90 2,800 3,100 2,800 300 930,000
15/03/2013 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 0 0
14/03/2013 3,100 0.20 ▲ 6.90 2,800 3,100 2,800 400 1,240,000
13/03/2013 2,900 -0.50 ▼ -14.71 2,900 2,900 2,900 200 580,000
12/03/2013 3,400 0.30 ▲ 9.68 3,000 3,400 2,900 21,700 73,780,000
11/03/2013 3,100 -0.40 ▼ -11.43 3,100 3,100 3,100 37,600 116,560,000
08/03/2013 3,500 0.10 ▲ 2.94 3,100 3,500 3,100 500 1,750,000
07/03/2013 3,400 0.20 ▲ 6.25 3,300 3,400 3,300 200 680,000
06/03/2013 3,200 0.20 ▲ 6.67 3,200 3,200 3,200 100 320,000
05/03/2013 3,000 -0.30 ▼ -9.09 3,300 3,300 3,000 200 600,000
04/03/2013 3,300 -0.30 ▼ -8.33 3,300 3,300 3,300 1,000 3,300,000
01/03/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
28/02/2013 3,600 -0.30 ▼ -7.69 3,600 3,600 3,600 2,100 7,560,000
27/02/2013 3,900 0.00 ■■ 0.00 3,600 4,000 3,600 2,900 11,310,000
26/02/2013 3,900 0.20 ▲ 5.41 3,400 3,900 3,400 200 780,000
25/02/2013 3,700 -0.40 ▼ -9.76 3,700 3,700 3,700 100 370,000
22/02/2013 4,100 -0.40 ▼ -8.89 4,100 4,100 4,100 100 410,000
21/02/2013 4,500 0.10 ▲ 2.27 4,300 4,500 4,300 200 900,000
20/02/2013 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 300 1,320,000
19/02/2013 4,500 0.40 ▲ 9.76 3,700 4,500 3,700 5,500 24,750,000
18/02/2013 4,100 0.30 ▲ 7.89 4,100 4,100 4,100 100 410,000
08/02/2013 3,800 0.30 ▲ 8.57 3,800 3,800 3,800 100 380,000
07/02/2013 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 1,000 3,500,000
06/02/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 100 340,000
05/02/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
04/02/2013 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 100 340,000
01/02/2013 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 100 360,000
31/01/2013 3,800 0.00 ■■ 0.00 3,500 3,800 3,500 4,100 15,580,000
30/01/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
29/01/2013 3,800 0.00 ■■ 0.00 3,500 3,800 3,500 10,900 41,420,000
28/01/2013 3,800 -0.40 ▼ -9.52 3,800 3,800 3,800 200 760,000
25/01/2013 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 300 1,260,000
24/01/2013 4,000 0.00 ■■ 0.00 3,600 4,000 3,600 1,200 4,800,000
23/01/2013 4,000 -0.20 ▼ -4.76 3,700 4,000 3,700 1,600 6,400,000
22/01/2013 4,200 -0.20 ▼ -4.55 3,700 4,200 3,700 1,500 6,300,000
21/01/2013 4,400 0.00 ■■ 0.00 4,100 4,400 4,000 1,800 7,920,000
18/01/2013 4,400 0.30 ▲ 7.32 4,000 4,400 4,000 1,700 7,480,000
17/01/2013 4,100 -0.40 ▼ -8.89 4,200 4,200 4,100 2,000 8,200,000
16/01/2013 4,500 0.60 ▲ 15.38 3,800 4,500 3,800 200 900,000
15/01/2013 3,900 -0.30 ▼ -7.14 3,800 4,600 3,800 1,100 4,290,000
14/01/2013 4,200 -0.30 ▼ -6.67 4,200 4,200 4,200 200 840,000
11/01/2013 4,500 -0.30 ▼ -6.25 4,800 4,900 4,500 2,900 13,050,000
10/01/2013 4,800 -0.10 ▼ -2.04 4,500 4,800 4,500 1,000 4,800,000
09/01/2013 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 800 3,920,000
08/01/2013 4,900 0.00 ■■ 0.00 4,800 4,900 4,600 700 3,430,000
07/01/2013 4,900 -0.30 ▼ -5.77 5,000 5,100 4,700 12,200 59,780,000
04/01/2013 5,200 0.30 ▲ 6.12 4,900 5,200 4,900 3,600 18,720,000
03/01/2013 4,900 0.00 ■■ 0.00 5,000 5,000 4,600 10,900 53,410,000
02/01/2013 4,900 0.30 ▲ 6.52 4,700 4,900 4,600 2,100 10,290,000
28/12/2012 4,600 0.20 ▲ 4.55 4,100 4,700 4,100 4,100 18,860,000
27/12/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,200 500 2,200,000
26/12/2012 4,200 0.20 ▲ 5.00 4,100 4,200 4,000 1,300 5,460,000
25/12/2012 4,000 -0.20 ▼ -4.76 3,900 4,000 3,900 8,200 32,800,000
24/12/2012 4,200 0.10 ▲ 2.44 4,300 4,300 3,900 400 1,680,000
21/12/2012 4,100 0.00 ■■ 0.00 4,200 4,200 3,800 1,400 5,740,000
20/12/2012 4,100 0.00 ■■ 0.00 3,700 4,100 3,700 33,700 138,170,000
19/12/2012 4,100 0.10 ▲ 2.50 4,100 4,100 3,700 300 1,230,000
18/12/2012 4,000 0.20 ▲ 5.26 4,000 4,000 3,600 700 2,800,000
17/12/2012 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 4,500 17,100,000
14/12/2012 4,000 0.00 ■■ 0.00 3,800 4,100 3,800 8,300 33,200,000
13/12/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
12/12/2012 4,000 0.10 ▲ 2.56 3,700 4,000 3,700 200 800,000
11/12/2012 3,900 0.40 ▲ 11.43 3,900 3,900 3,900 100 390,000
10/12/2012 3,500 -0.20 ▼ -5.41 3,800 3,800 3,500 200 700,000
07/12/2012 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 100 370,000
06/12/2012 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 100 350,000
05/12/2012 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 100 330,000
04/12/2012 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 100 310,000
03/12/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 400 1,160,000
30/11/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
29/11/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 7,900 22,120,000
28/11/2012 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 1,100 3,080,000
27/11/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 100 270,000
26/11/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
23/11/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,000 2,800,000
22/11/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
21/11/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 2,400 6,720,000
20/11/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
19/11/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 100 270,000
16/11/2012 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 7,300 20,440,000
15/11/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 100 290,000
14/11/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 500 1,400,000
13/11/2012 2,800 -0.20 ▼ -6.67 2,800 2,900 2,800 54,200 151,760,000
12/11/2012 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 100 300,000
09/11/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
08/11/2012 3,200 0.20 ▲ 6.67 3,200 3,200 3,200 100 320,000
07/11/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
06/11/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
05/11/2012 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 200 600,000
02/11/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
01/11/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
31/10/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
30/10/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
29/10/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
26/10/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
25/10/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
24/10/2012 3,200 -0.10 ▼ -3.03 3,100 3,200 3,100 7,200 23,040,000
23/10/2012 3,300 0.00 ■■ 0.00 3,100 3,300 3,100 1,300 4,290,000
22/10/2012 3,300 -0.10 ▼ -2.94 3,300 3,500 3,300 1,700 5,610,000
19/10/2012 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 300 1,020,000
18/10/2012 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 300 1,020,000
17/10/2012 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 400 1,440,000
16/10/2012 3,800 0.20 ▲ 5.56 3,700 3,800 3,400 1,800 6,840,000
15/10/2012 3,600 -0.20 ▼ -5.26 3,600 3,700 3,600 1,300 4,680,000
12/10/2012 3,800 -0.20 ▼ -5.00 3,800 3,900 3,800 600 2,280,000
11/10/2012 4,000 -0.20 ▼ -4.76 4,100 4,400 4,000 44,500 178,000,000
10/10/2012 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 800 3,360,000
09/10/2012 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 200 840,000
08/10/2012 4,200 0.10 ▲ 2.44 4,200 4,200 4,000 400 1,680,000
05/10/2012 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 700 2,870,000
04/10/2012 4,100 -0.30 ▼ -6.82 4,100 4,100 4,100 100 410,000
03/10/2012 4,400 -0.30 ▼ -6.38 4,400 4,400 4,400 100 440,000
02/10/2012 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 100 470,000
01/10/2012 5,000 0.30 ▲ 6.38 5,000 5,000 5,000 100 500,000
28/09/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 100 470,000
27/09/2012 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 100 450,000
26/09/2012 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 100 430,000
25/09/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
24/09/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
21/09/2012 4,200 -0.30 ▼ -6.67 4,200 4,200 4,200 2,000 8,400,000
20/09/2012 4,500 -0.10 ▼ -2.17 4,300 4,500 4,300 200 900,000
19/09/2012 4,600 0.00 ■■ 0.00 4,300 4,600 4,300 300 1,380,000
18/09/2012 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 100 460,000
17/09/2012 4,800 -0.30 ▼ -5.88 4,800 4,800 4,800 100 480,000
14/09/2012 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 100 510,000
13/09/2012 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 100 500,000
12/09/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
11/09/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
10/09/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
07/09/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
06/09/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
05/09/2012 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 100 480,000
04/09/2012 4,600 -0.30 ▼ -6.12 4,600 4,600 4,600 100 460,000
31/08/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
30/08/2012 4,900 -0.30 ▼ -5.77 4,900 4,900 4,900 100 490,000
29/08/2012 5,200 0.30 ▲ 6.12 4,700 5,200 4,700 1,500 7,800,000
28/08/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
27/08/2012 4,900 -0.30 ▼ -5.77 4,900 4,900 4,900 500 2,450,000
24/08/2012 5,200 -0.30 ▼ -5.45 5,200 5,200 5,200 500 2,600,000
23/08/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
22/08/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
21/08/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
20/08/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
17/08/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
16/08/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
15/08/2012 5,500 -0.40 ▼ -6.78 5,500 5,500 5,500 15,100 83,050,000
14/08/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
13/08/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
10/08/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
09/08/2012 5,900 0.30 ▲ 5.36 5,300 5,900 5,300 600 3,540,000
08/08/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
07/08/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
06/08/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
03/08/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
02/08/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
01/08/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
31/07/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
30/07/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
27/07/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
26/07/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
25/07/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
24/07/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
23/07/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
20/07/2012 5,600 0.20 ▲ 3.70 5,100 5,600 5,100 200 1,120,000
19/07/2012 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 100 540,000
18/07/2012 5,300 0.00 ■■ 0.00 5,100 5,300 5,100 200 1,060,000
17/07/2012 5,300 0.00 ■■ 0.00 5,000 5,300 5,000 200 1,060,000
16/07/2012 5,300 -0.10 ▼ -1.85 5,300 5,300 5,300 100 530,000
13/07/2012 5,400 0.10 ▲ 1.89 5,200 5,400 5,200 500 2,700,000
12/07/2012 5,300 0.20 ▲ 3.92 4,900 5,300 4,900 200 1,060,000
11/07/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
10/07/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
09/07/2012 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 600 3,060,000
06/07/2012 5,200 0.00 ■■ 0.00 4,900 5,200 4,900 3,300 17,160,000
05/07/2012 5,200 0.20 ▲ 4.00 4,700 5,200 4,700 4,400 22,880,000
04/07/2012 5,000 0.30 ▲ 6.38 4,700 5,000 4,500 5,600 28,000,000
03/07/2012 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 7,000 32,900,000
02/07/2012 5,000 -0.40 ▼ -7.41 5,000 5,000 5,000 6,000 30,000,000
29/06/2012 5,400 0.10 ▲ 1.89 5,000 5,400 5,000 8,000 43,200,000
28/06/2012 5,300 0.00 ■■ 0.00 5,000 5,300 5,000 14,200 75,260,000
27/06/2012 5,300 0.10 ▲ 1.92 5,300 5,300 5,300 100 530,000
26/06/2012 5,200 -0.30 ▼ -5.45 5,200 5,700 5,200 13,600 70,720,000
25/06/2012 5,500 -0.40 ▼ -6.78 5,500 5,500 5,500 800 4,400,000
22/06/2012 5,900 0.30 ▲ 5.36 5,500 5,900 5,300 8,000 47,200,000
21/06/2012 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 200 1,120,000
20/06/2012 5,400 -0.30 ▼ -5.26 5,600 5,600 5,400 1,600 8,640,000
19/06/2012 5,700 -0.30 ▼ -5.00 5,600 5,700 5,500 11,900 67,830,000
18/06/2012 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 4,600 27,600,000
15/06/2012 6,000 0.30 ▲ 5.26 5,400 6,000 5,400 2,100 12,600,000
14/06/2012 5,700 0.30 ▲ 5.56 5,200 5,700 5,200 3,200 18,240,000
13/06/2012 5,400 0.10 ▲ 1.89 5,500 5,500 5,400 2,400 12,960,000
12/06/2012 5,300 -0.30 ▼ -5.36 5,300 5,300 5,300 100 530,000
11/06/2012 5,600 0.20 ▲ 3.70 5,500 5,600 5,400 7,600 42,560,000
08/06/2012 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 20,100 108,540,000
07/06/2012 5,500 0.10 ▲ 1.85 5,500 5,500 5,400 10,000 55,000,000
06/06/2012 5,400 0.00 ■■ 0.00 5,100 5,400 5,100 300 1,620,000
05/06/2012 5,400 0.00 ■■ 0.00 5,100 5,400 5,100 200 1,080,000
04/06/2012 5,400 0.00 ■■ 0.00 5,100 5,400 5,100 21,200 114,480,000
01/06/2012 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 31,100 167,940,000
31/05/2012 5,400 -0.30 ▼ -5.26 5,400 5,400 5,400 18,100 97,740,000
30/05/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
29/05/2012 5,700 -0.30 ▼ -5.00 5,500 5,700 5,500 2,800 15,960,000
28/05/2012 6,000 0.10 ▲ 1.69 5,700 6,000 5,500 14,400 86,400,000
25/05/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 3,600 21,240,000
24/05/2012 5,900 -0.10 ▼ -1.67 5,600 5,900 5,600 5,200 30,680,000
23/05/2012 6,000 -0.20 ▼ -3.23 5,800 6,000 5,800 3,700 22,200,000
22/05/2012 6,200 0.00 ■■ 0.00 6,000 6,200 5,900 2,000 12,400,000
21/05/2012 6,200 -0.40 ▼ -6.06 6,000 6,300 6,000 2,200 13,640,000
18/05/2012 6,600 0.40 ▲ 6.45 5,800 6,600 5,800 600 3,960,000
17/05/2012 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 16,100 99,820,000
16/05/2012 6,200 0.10 ▲ 1.64 5,900 6,200 5,700 9,100 56,420,000
15/05/2012 6,100 -0.40 ▼ -6.15 6,300 6,300 6,100 12,500 76,250,000
14/05/2012 6,500 -0.40 ▼ -5.80 6,500 6,900 6,500 11,300 73,450,000
11/05/2012 6,900 -0.50 ▼ -6.76 7,700 7,700 6,900 21,300 146,970,000
10/05/2012 7,400 0.30 ▲ 4.23 7,400 7,500 7,100 58,100 429,940,000
09/05/2012 7,100 0.10 ▲ 1.43 7,200 7,200 6,600 3,700 26,270,000
08/05/2012 7,000 0.10 ▲ 1.45 7,100 7,300 6,900 26,000 182,000,000
07/05/2012 6,900 0.30 ▲ 4.55 6,600 6,900 6,600 26,900 185,610,000
04/05/2012 6,600 0.30 ▲ 4.76 6,100 6,600 6,100 4,200 27,720,000
03/05/2012 6,300 0.00 ■■ 0.00 6,000 6,300 6,000 6,800 42,840,000
02/05/2012 6,300 0.10 ▲ 1.61 6,300 6,400 6,000 18,300 115,290,000
27/04/2012 6,200 0.20 ▲ 3.33 6,100 6,300 6,100 12,000 74,400,000
26/04/2012 6,000 0.00 ■■ 0.00 6,300 6,400 6,000 7,100 42,600,000
25/04/2012 6,000 0.30 ▲ 5.26 5,900 6,000 5,700 46,500 279,000,000
24/04/2012 5,700 0.30 ▲ 5.56 5,200 5,700 5,100 4,400 25,080,000
23/04/2012 5,400 -0.30 ▼ -5.26 5,700 6,000 5,400 3,100 16,740,000
20/04/2012 5,700 0.00 ■■ 0.00 5,800 5,900 5,700 77,000 438,900,000
19/04/2012 5,700 -0.40 ▼ -6.56 5,800 5,800 5,700 4,200 23,940,000
18/04/2012 6,100 -0.30 ▼ -4.69 6,200 6,400 6,000 238,600 1,455,460,000
17/04/2012 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
16/04/2012 6,400 0.40 ▲ 6.67 6,000 6,400 6,000 63,600 407,040,000
13/04/2012 6,000 0.30 ▲ 5.26 5,600 6,000 5,600 235,100 1,410,600,000
12/04/2012 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 53,900 307,230,000
11/04/2012 5,500 0.30 ▲ 5.77 5,200 5,500 5,200 41,500 228,250,000
10/04/2012 5,200 0.20 ▲ 4.00 5,100 5,200 5,000 35,500 184,600,000
09/04/2012 5,000 -0.30 ▼ -5.66 5,200 5,200 5,000 2,800 14,000,000
06/04/2012 5,300 0.00 ■■ 0.00 5,000 5,300 5,000 1,100 5,830,000
05/04/2012 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 11,900 63,070,000
04/04/2012 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 1,000 5,000,000
03/04/2012 5,100 -0.10 ▼ -1.92 5,200 5,200 4,900 17,500 89,250,000
30/03/2012 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 15,200 79,040,000
29/03/2012 5,200 -0.30 ▼ -5.45 5,400 5,500 5,200 13,000 67,600,000
28/03/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 15,900 87,450,000
27/03/2012 5,500 0.00 ■■ 0.00 5,500 5,700 5,500 24,100 132,550,000
26/03/2012 5,500 0.30 ▲ 5.77 5,200 5,500 5,200 33,800 185,900,000
23/03/2012 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 7,200 37,440,000
22/03/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 12,500 65,000,000
21/03/2012 5,200 0.20 ▲ 4.00 5,000 5,400 4,800 23,700 123,240,000
20/03/2012 5,000 -0.20 ▼ -3.85 5,100 5,200 5,000 25,100 125,500,000
19/03/2012 5,200 -0.20 ▼ -3.70 5,400 5,400 5,000 13,300 69,160,000
16/03/2012 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 12,800 69,120,000
15/03/2012 5,300 -0.10 ▼ -1.85 5,300 5,300 5,300 12,400 65,720,000
14/03/2012 5,400 -0.10 ▼ -1.82 5,400 5,500 5,200 16,200 87,480,000
13/03/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,400 9,100 50,050,000
12/03/2012 5,300 -0.40 ▼ -7.02 5,600 5,600 5,300 14,800 78,440,000
09/03/2012 5,700 0.10 ▲ 1.79 5,500 5,700 5,500 17,700 100,890,000
08/03/2012 5,600 -0.20 ▼ -3.45 5,600 5,700 5,600 9,300 52,080,000
07/03/2012 5,800 -0.10 ▼ -1.69 5,800 5,800 5,700 9,100 52,780,000
06/03/2012 5,900 0.00 ■■ 0.00 6,300 6,300 5,800 22,300 131,570,000
05/03/2012 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 20,300 119,770,000
02/03/2012 5,800 0.20 ▲ 3.57 5,500 5,800 5,500 700 4,060,000
01/03/2012 5,600 0.30 ▲ 5.66 5,600 5,600 5,600 3,000 16,800,000
29/02/2012 5,300 -0.10 ▼ -1.85 5,300 5,300 5,300 500 2,650,000
28/02/2012 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 1,300 7,020,000
27/02/2012 5,600 0.20 ▲ 3.70 5,400 5,700 5,400 6,000 33,600,000
24/02/2012 5,400 -0.40 ▼ -6.90 5,600 5,600 5,400 19,100 103,140,000
23/02/2012 5,800 0.30 ▲ 5.45 5,900 5,900 5,300 24,500 142,100,000
22/02/2012 5,500 -0.40 ▼ -6.78 5,600 5,800 5,500 13,900 76,450,000
21/02/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 500 2,950,000
20/02/2012 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 100 590,000
17/02/2012 5,600 -0.40 ▼ -6.67 5,600 5,600 5,600 300 1,680,000
16/02/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
15/02/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
14/02/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
13/02/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
10/02/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
09/02/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,200 7,200,000
08/02/2012 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 100 600,000
07/02/2012 5,800 -0.10 ▼ -1.69 5,700 5,800 5,700 2,400 13,920,000
06/02/2012 5,900 0.10 ▲ 1.72 5,900 5,900 5,900 100 590,000
03/02/2012 5,800 0.20 ▲ 3.57 5,800 5,800 5,700 1,000 5,800,000
02/02/2012 5,600 0.10 ▲ 1.82 5,600 5,600 5,600 100 560,000
01/02/2012 5,500 0.10 ▲ 1.85 5,500 5,500 5,500 100 550,000
31/01/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 100 540,000
30/01/2012 5,200 0.30 ▲ 6.12 5,200 5,200 5,200 100 520,000
20/01/2012 4,900 0.30 ▲ 6.52 4,900 4,900 4,900 100 490,000
19/01/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
18/01/2012 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 500 2,300,000
17/01/2012 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 0 0
16/01/2012 4,100 0.00 ■■ 0.00 4,300 4,300 4,100 1,700 6,970,000
13/01/2012 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 3,000 12,300,000
12/01/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 0 0
11/01/2012 3,800 -0.20 ▼ -5.00 3,800 4,000 3,800 1,800 6,840,000
10/01/2012 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 1,200 4,800,000
09/01/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 4,100 17,220,000
06/01/2012 4,000 -0.30 ▼ -6.98 4,000 4,000 4,000 2,000 8,000,000
05/01/2012 4,300 -0.30 ▼ -6.52 4,300 4,300 4,300 4,900 21,070,000
04/01/2012 4,600 -0.30 ▼ -6.12 4,600 4,600 4,600 200 920,000
03/01/2012 4,900 -0.30 ▼ -5.77 4,900 4,900 4,900 700 3,430,000
30/12/2011 5,200 0.10 ▲ 1.96 5,200 5,200 5,200 500 2,600,000
29/12/2011 5,100 -0.30 ▼ -5.56 5,100 5,100 5,100 500 2,550,000
28/12/2011 5,400 -0.30 ▼ -5.26 5,400 5,400 5,400 100 540,000
27/12/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
26/12/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
23/12/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
22/12/2011 5,700 -0.30 ▼ -5.00 5,700 5,700 5,700 3,000 17,100,000
21/12/2011 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
20/12/2011 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
19/12/2011 6,000 -0.10 ▼ -1.64 6,000 6,000 6,000 100 600,000
16/12/2011 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
15/12/2011 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 100 610,000
14/12/2011 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
13/12/2011 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
12/12/2011 5,900 -0.30 ▼ -4.84 5,900 5,900 5,900 600 3,540,000
09/12/2011 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
08/12/2011 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
07/12/2011 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
06/12/2011 6,200 0.40 ▲ 6.90 6,200 6,200 6,200 100 620,000
05/12/2011 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
02/12/2011 5,800 -0.40 ▼ -6.45 5,800 5,800 5,800 3,200 18,560,000
01/12/2011 6,200 -0.20 ▼ -3.12 6,000 6,200 6,000 1,200 7,440,000
30/11/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
29/11/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
28/11/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
25/11/2011 6,400 0.20 ▲ 3.23 6,400 6,400 6,400 2,100 13,440,000
24/11/2011 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 100 620,000
23/11/2011 6,200 -0.40 ▼ -6.06 6,600 6,600 6,200 200 1,240,000
22/11/2011 6,600 0.10 ▲ 1.54 6,200 6,600 6,200 9,500 62,700,000
21/11/2011 7,500 -0.20 ▼ -2.60 7,700 7,700 7,500 800 6,000,000
18/11/2011 7,700 0.50 ▲ 6.94 7,700 7,700 7,700 100 770,000
17/11/2011 7,200 0.00 ■■ 0.00 7,200 7,700 7,200 10,800 77,760,000
16/11/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 400 2,880,000
15/11/2011 7,200 -0.50 ▼ -6.49 7,200 7,200 7,200 1,000 7,200,000
14/11/2011 7,700 0.20 ▲ 2.67 7,700 7,700 7,700 0 0
11/11/2011 7,500 -0.20 ▼ -2.60 7,500 8,100 7,500 86,500 648,750,000
10/11/2011 7,700 0.10 ▲ 1.32 8,000 8,000 7,700 59,200 455,840,000
09/11/2011 7,600 -0.50 ▼ -6.17 8,500 8,500 7,600 21,500 163,400,000
08/11/2011 8,100 0.00 ■■ 0.00 8,300 8,300 8,000 19,000 153,900,000
07/11/2011 8,100 -0.10 ▼ -1.22 8,100 8,100 8,100 11,300 91,530,000
04/11/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
03/11/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
02/11/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
01/11/2011 8,200 0.50 ▲ 6.49 8,200 8,200 8,200 100 820,000
31/10/2011 7,700 0.30 ▲ 4.05 7,700 7,700 7,700 200 1,540,000
28/10/2011 7,400 0.60 ▲ 8.82 7,400 7,400 7,400 300 2,220,000
27/10/2011 6,800 -0.50 ▼ -6.85 6,800 7,700 6,800 500 3,400,000
26/10/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
25/10/2011 7,300 -0.50 ▼ -6.41 7,300 7,300 7,300 300 2,190,000
24/10/2011 7,800 -0.50 ▼ -6.02 8,000 8,000 7,800 8,300 64,740,000
21/10/2011 8,300 -0.20 ▼ -2.35 8,300 8,300 8,300 200 1,660,000
20/10/2011 8,500 -0.40 ▼ -4.49 8,600 8,600 8,500 28,400 241,400,000
19/10/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
18/10/2011 8,900 -0.10 ▼ -1.11 8,900 8,900 8,900 9,000 80,100,000
17/10/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
14/10/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
13/10/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
12/10/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
11/10/2011 9,000 -0.60 ▼ -6.25 9,000 9,000 9,000 3,000 27,000,000
10/10/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
07/10/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
06/10/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
05/10/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
04/10/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
03/10/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
30/09/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
29/09/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
28/09/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
27/09/2011 9,600 0.60 ▲ 6.67 9,600 9,600 9,600 100 960,000
26/09/2011 9,000 -0.30 ▼ -3.23 9,000 9,000 9,000 100 900,000
23/09/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
22/09/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
21/09/2011 9,300 -0.70 ▼ -7.00 9,300 9,300 9,300 100 930,000
20/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
19/09/2011 10,000 0.40 ▲ 4.17 10,000 10,000 10,000 100 1,000,000
16/09/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
15/09/2011 9,600 0.30 ▲ 3.23 9,600 9,600 9,600 200 1,920,000
14/09/2011 9,300 -0.20 ▼ -2.11 9,500 9,500 9,300 16,600 154,380,000
13/09/2011 9,500 -0.40 ▼ -4.04 9,900 10,000 9,500 20,900 198,550,000
12/09/2011 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 3,200 31,680,000
09/09/2011 9,900 0.40 ▲ 4.21 9,900 9,900 9,900 100 990,000
08/09/2011 9,500 -0.50 ▼ -5.00 10,000 10,000 9,300 23,700 225,150,000
07/09/2011 10,000 0.00 ■■ 0.00 10,500 10,500 10,000 2,100 21,000,000
06/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/09/2011 10,000 -0.70 ▼ -6.54 10,000 10,000 10,000 200 2,000,000
01/09/2011 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
31/08/2011 10,700 0.50 ▲ 4.90 10,700 10,700 10,700 100 1,070,000
30/08/2011 10,200 0.60 ▲ 6.25 10,200 10,200 10,200 500 5,100,000
29/08/2011 9,600 0.10 ▲ 1.05 9,600 9,600 9,600 800 7,680,000
26/08/2011 9,500 0.50 ▲ 5.56 9,500 9,500 9,500 100 950,000
25/08/2011 9,000 0.00 ■■ 0.00 9,700 9,700 9,000 5,100 45,900,000
24/08/2011 9,000 0.00 ■■ 0.00 9,400 9,400 9,000 200 1,800,000
23/08/2011 9,000 0.20 ▲ 2.27 8,900 9,000 8,900 6,300 56,700,000
22/08/2011 8,800 0.30 ▲ 3.53 9,000 9,000 8,800 2,500 22,000,000
19/08/2011 8,500 -0.20 ▼ -2.30 8,800 8,800 8,500 1,000 8,500,000
18/08/2011 8,700 -0.30 ▼ -3.33 9,200 9,300 8,700 5,700 49,590,000
17/08/2011 9,000 0.50 ▲ 5.88 8,500 9,000 8,500 8,000 72,000,000
16/08/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 500 4,250,000
15/08/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
12/08/2011 8,500 0.50 ▲ 6.25 8,500 8,500 8,500 1,000 8,500,000
11/08/2011 8,000 -0.60 ▼ -6.98 8,000 8,100 8,000 6,000 48,000,000
10/08/2011 8,600 -0.40 ▼ -4.44 8,400 8,600 8,400 3,400 29,240,000
09/08/2011 9,000 -0.60 ▼ -6.25 9,000 9,000 9,000 7,500 67,500,000
08/08/2011 9,600 -0.10 ▼ -1.03 9,600 9,600 9,600 23,000 220,800,000
05/08/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
04/08/2011 9,700 -0.20 ▼ -2.02 9,700 9,700 9,700 100 970,000
03/08/2011 9,900 0.30 ▲ 3.12 8,800 9,900 8,800 300 2,970,000
02/08/2011 9,600 0.50 ▲ 5.49 9,100 9,600 9,100 400 3,840,000
01/08/2011 9,100 -0.50 ▼ -5.21 9,100 9,100 9,100 400 3,640,000
29/07/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
28/07/2011 9,600 -0.40 ▼ -4.00 10,300 10,300 9,600 2,700 25,920,000
27/07/2011 10,000 -0.10 ▼ -0.99 10,200 10,200 10,000 2,900 29,000,000
26/07/2011 10,100 0.00 ■■ 0.00 10,600 10,600 10,100 5,600 56,560,000
25/07/2011 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
22/07/2011 10,100 -0.40 ▼ -3.81 10,100 10,100 10,100 300 3,030,000
21/07/2011 10,500 -0.70 ▼ -6.25 10,500 10,500 10,500 11,000 115,500,000
20/07/2011 11,200 0.50 ▲ 4.67 11,200 11,200 11,200 1,000 11,200,000
19/07/2011 10,700 -0.70 ▼ -6.14 11,300 11,300 10,700 2,100 22,470,000
18/07/2011 11,400 0.40 ▲ 3.64 11,400 11,400 11,400 100 1,140,000
15/07/2011 11,000 -0.40 ▼ -3.51 11,000 11,000 11,000 1,000 11,000,000
14/07/2011 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
13/07/2011 11,400 0.40 ▲ 3.64 11,400 11,400 11,400 100 1,140,000
12/07/2011 11,000 -0.50 ▼ -4.35 11,000 11,000 11,000 100 1,100,000
11/07/2011 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
08/07/2011 11,500 0.50 ▲ 4.55 11,500 11,500 11,500 100 1,150,000
07/07/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
06/07/2011 11,000 -0.10 ▼ -0.90 11,000 11,000 11,000 11,000 121,000,000
05/07/2011 11,100 -0.40 ▼ -3.48 11,100 11,100 11,100 300 3,330,000
04/07/2011 11,500 0.10 ▲ 0.88 11,500 11,500 11,500 300 3,450,000
01/07/2011 11,400 0.60 ▲ 5.56 11,400 11,400 11,400 100 1,140,000
30/06/2011 10,800 -0.30 ▼ -2.70 10,800 10,800 10,800 9,000 97,200,000
29/06/2011 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
28/06/2011 11,100 0.10 ▲ 0.91 11,100 11,100 11,100 0 0
27/06/2011 11,000 -0.70 ▼ -5.98 11,700 11,700 11,000 1,000 11,000,000
24/06/2011 11,700 0.70 ▲ 6.36 11,500 11,700 11,500 5,900 69,030,000
23/06/2011 11,000 -0.50 ▼ -4.35 11,000 11,000 11,000 10,700 117,700,000
22/06/2011 11,500 -0.10 ▼ -0.86 11,000 11,500 10,900 4,000 46,000,000
21/06/2011 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
20/06/2011 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
17/06/2011 11,600 -0.80 ▼ -6.45 12,400 12,400 11,600 2,700 31,320,000
16/06/2011 12,400 0.20 ▲ 1.64 12,300 12,400 12,300 3,000 37,200,000
15/06/2011 12,200 0.60 ▲ 5.17 12,500 12,500 12,200 1,500 18,300,000
14/06/2011 11,600 -0.50 ▼ -4.13 12,100 12,300 11,600 13,100 151,960,000
13/06/2011 12,100 0.20 ▲ 1.68 12,100 12,400 11,900 5,100 61,710,000
10/06/2011 11,900 -0.70 ▼ -5.56 13,000 13,000 11,800 13,500 160,650,000
09/06/2011 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
08/06/2011 12,600 0.90 ▲ 7.69 12,600 12,600 12,600 100 1,260,000
07/06/2011 11,700 0.00 ■■ 0.00 12,500 12,500 11,700 2,900 33,930,000
06/06/2011 11,700 0.60 ▲ 5.41 11,700 11,700 11,700 0 0
03/06/2011 11,100 -0.80 ▼ -6.72 12,600 12,600 11,100 4,000 44,400,000
02/06/2011 11,900 0.20 ▲ 1.71 11,500 11,900 11,500 17,300 205,870,000
01/06/2011 11,700 0.10 ▲ 0.86 10,900 11,700 10,900 500 5,850,000
31/05/2011 11,600 -0.30 ▼ -2.52 11,600 11,600 11,600 0 0
30/05/2011 11,900 0.40 ▲ 3.48 11,900 11,900 10,700 2,300 27,370,000
27/05/2011 11,500 0.10 ▲ 0.88 11,500 11,500 11,500 100 1,150,000
26/05/2011 11,400 0.70 ▲ 6.54 10,000 11,400 10,000 3,100 35,340,000
25/05/2011 10,700 -0.60 ▼ -5.31 10,700 10,700 10,700 9,000 96,300,000
24/05/2011 11,300 -0.90 ▼ -7.38 12,000 12,000 11,300 2,000 22,600,000
23/05/2011 12,200 -0.30 ▼ -2.40 12,200 12,200 12,000 3,000 36,600,000
20/05/2011 12,500 -1.00 ▼ -7.41 12,500 13,400 12,500 6,600 82,500,000
19/05/2011 13,500 0.60 ▲ 4.65 12,100 13,500 12,100 800 10,800,000
18/05/2011 12,900 -0.10 ▼ -0.77 12,900 12,900 12,900 100 1,290,000
17/05/2011 13,000 0.20 ▲ 1.56 12,700 13,000 12,700 25,000 325,000,000
16/05/2011 12,800 -1.30 ▼ -9.22 12,700 12,800 12,700 2,500 32,000,000
13/05/2011 14,100 -0.20 ▼ -1.40 13,600 14,500 13,300 1,600 22,560,000
12/05/2011 14,300 0.90 ▲ 6.72 14,100 14,300 14,000 9,300 132,990,000
11/05/2011 13,400 -0.50 ▼ -3.60 13,400 13,400 13,400 0 0
10/05/2011 13,900 -0.20 ▼ -1.42 14,100 14,100 13,200 1,000 13,900,000
09/05/2011 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
06/05/2011 14,100 0.20 ▲ 1.44 14,000 14,100 14,000 15,400 217,140,000
05/05/2011 13,900 -0.90 ▼ -6.08 14,000 14,500 13,900 17,900 248,810,000
04/05/2011 14,800 0.70 ▲ 4.96 14,800 14,800 14,800 100 1,480,000
29/04/2011 14,100 0.60 ▲ 4.44 14,100 14,100 14,100 100 1,410,000
28/04/2011 13,500 0.60 ▲ 4.65 13,300 13,500 13,300 19,600 264,600,000
27/04/2011 12,900 -0.90 ▼ -6.52 12,600 12,900 12,600 3,900 50,310,000
26/04/2011 13,800 0.20 ▲ 1.47 13,900 14,000 13,000 20,300 280,140,000
25/04/2011 13,600 -0.90 ▼ -6.21 14,100 14,100 13,600 5,700 77,520,000
22/04/2011 14,500 -1.00 ▼ -6.45 14,500 14,500 14,500 700 10,150,000
21/04/2011 15,500 -0.20 ▼ -1.27 15,500 15,500 15,500 100 1,550,000
20/04/2011 15,700 -1.10 ▼ -6.55 15,700 15,700 15,700 4,500 70,650,000
19/04/2011 16,800 -1.20 ▼ -6.67 16,800 16,800 16,800 24,200 406,560,000
18/04/2011 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
15/04/2011 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
14/04/2011 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
13/04/2011 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
08/04/2011 18,000 0.30 ▲ 1.69 18,000 18,000 18,000 1,000 18,000,000
07/04/2011 17,700 -0.80 ▼ -4.32 17,500 17,700 17,500 3,500 61,950,000
06/04/2011 18,500 -1.10 ▼ -5.61 18,500 18,500 18,500 2,000 37,000,000
05/04/2011 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 100 1,960,000
04/04/2011 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
01/04/2011 19,600 -0.60 ▼ -2.97 19,600 19,600 19,600 0 0
31/03/2011 20,200 -0.30 ▼ -1.46 19,500 20,200 19,100 6,500 131,300,000
30/03/2011 20,500 1.50 ▲ 7.89 20,500 20,500 20,500 0 0
29/03/2011 19,000 -0.50 ▼ -2.56 20,600 20,600 19,000 5,200 98,800,000
28/03/2011 19,500 -0.90 ▼ -4.41 19,500 19,500 19,500 100 1,950,000
25/03/2011 20,400 0.30 ▲ 1.49 20,400 20,400 20,400 5,000 102,000,000
24/03/2011 20,100 0.10 ▲ 0.50 20,000 20,300 19,100 15,300 307,530,000
23/03/2011 20,000 -0.80 ▼ -3.85 20,500 20,500 20,000 8,100 162,000,000
22/03/2011 20,800 -0.60 ▼ -2.80 20,100 20,800 20,100 50,000 1,040,000,000
21/03/2011 21,400 0.40 ▲ 1.90 22,200 22,200 20,900 19,700 421,580,000
18/03/2011 21,000 0.50 ▲ 2.44 20,900 21,000 20,000 13,600 285,600,000
17/03/2011 20,500 0.50 ▲ 2.50 21,400 21,400 19,500 14,500 297,250,000
16/03/2011 20,000 -0.50 ▼ -2.44 21,600 21,600 18,900 9,500 190,000,000
15/03/2011 20,500 -0.40 ▼ -1.91 20,000 20,500 20,000 2,500 51,250,000
14/03/2011 20,900 -1.10 ▼ -5.00 21,000 21,000 20,900 4,000 83,600,000
11/03/2011 22,000 -0.20 ▼ -0.90 22,500 22,500 22,000 11,200 246,400,000
10/03/2011 22,200 0.30 ▲ 1.37 20,800 22,200 20,000 58,800 1,305,360,000
09/03/2011 21,900 -0.20 ▼ -0.90 20,800 21,900 20,800 11,500 251,850,000
08/03/2011 22,100 -0.70 ▼ -3.07 22,600 22,600 22,000 2,200 48,620,000
07/03/2011 22,800 0.60 ▲ 2.70 23,000 23,000 20,600 10,300 234,840,000
04/03/2011 22,200 0.70 ▲ 3.26 20,000 22,200 20,000 41,400 919,080,000
03/03/2011 21,500 -0.50 ▼ -2.27 22,500 22,500 19,900 11,900 255,850,000
02/03/2011 22,000 -0.20 ▼ -0.90 21,000 22,000 20,700 15,600 343,200,000
01/03/2011 22,200 -1.30 ▼ -5.53 22,200 22,200 22,200 8,700 193,140,000
28/02/2011 23,500 -0.40 ▼ -1.67 22,900 24,300 22,900 23,600 554,600,000
25/02/2011 23,900 -1.00 ▼ -4.02 23,900 23,900 23,900 500 11,950,000
24/02/2011 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
23/02/2011 24,900 -0.10 ▼ -0.40 24,900 24,900 24,900 100 2,490,000
22/02/2011 25,000 0.50 ▲ 2.04 24,900 25,000 24,900 5,000 125,000,000
21/02/2011 24,500 1.00 ▲ 4.26 24,600 24,600 24,500 15,000 367,500,000
18/02/2011 23,500 -1.50 ▼ -6.00 23,500 23,500 23,500 100 2,350,000
17/02/2011 25,000 -0.10 ▼ -0.40 25,000 25,400 25,000 2,900 72,500,000
16/02/2011 25,100 -0.10 ▼ -0.40 25,800 25,800 25,100 10,700 268,570,000
15/02/2011 25,200 -1.50 ▼ -5.62 26,000 26,000 24,900 6,000 151,200,000
14/02/2011 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
11/02/2011 26,700 1.70 ▲ 6.80 26,700 26,700 26,700 100 2,670,000
10/02/2011 25,000 -0.50 ▼ -1.96 25,000 25,400 25,000 2,100 52,500,000
09/02/2011 25,500 -1.30 ▼ -4.85 27,900 27,900 25,500 300 7,650,000
08/02/2011 26,800 1.10 ▲ 4.28 26,800 26,800 26,800 6,000 160,800,000
28/01/2011 25,700 0.00 ■■ 0.00 24,000 25,900 24,000 300 7,710,000
27/01/2011 25,700 0.20 ▲ 0.78 24,200 25,700 24,200 6,500 167,050,000
26/01/2011 25,500 -0.50 ▼ -1.92 25,500 25,500 25,500 3,000 76,500,000
25/01/2011 26,000 -1.00 ▼ -3.70 26,000 26,000 26,000 1,100 28,600,000
24/01/2011 27,000 0.10 ▲ 0.37 27,300 28,000 27,000 10,100 272,700,000
21/01/2011 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
20/01/2011 26,900 1.90 ▲ 7.60 26,900 26,900 26,900 100 2,690,000
19/01/2011 25,000 0.00 ■■ 0.00 27,300 27,300 25,000 10,100 252,500,000
18/01/2011 25,000 -0.50 ▼ -1.96 26,000 26,000 25,000 12,100 302,500,000
17/01/2011 25,500 -1.30 ▼ -4.85 26,200 26,400 25,500 9,400 239,700,000
14/01/2011 26,800 0.80 ▲ 3.08 26,700 26,800 26,700 3,000 80,400,000
13/01/2011 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 5,000 130,000,000
12/01/2011 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 5,000 130,000,000
11/01/2011 26,000 0.20 ▲ 0.78 26,000 26,100 25,600 26,000 676,000,000
10/01/2011 25,800 -0.30 ▼ -1.15 26,000 26,000 25,800 13,600 350,880,000
07/01/2011 26,100 -0.20 ▼ -0.76 26,000 26,500 26,000 8,100 211,410,000
06/01/2011 26,300 -0.10 ▼ -0.38 26,000 26,400 26,000 8,500 223,550,000
05/01/2011 26,400 0.10 ▲ 0.38 26,000 26,400 26,000 17,200 454,080,000
04/01/2011 26,300 -0.60 ▼ -2.23 27,100 27,100 26,300 12,400 326,120,000
31/12/2010 26,900 0.50 ▲ 1.89 26,700 26,900 26,000 95,300 2,563,570,000
30/12/2010 26,400 -0.40 ▼ -1.49 27,300 28,500 26,200 49,000 1,293,600,000
29/12/2010 26,800 -0.40 ▼ -1.47 27,800 27,800 26,300 22,100 592,280,000
28/12/2010 27,200 0.50 ▲ 1.87 27,900 27,900 26,100 21,900 595,680,000
27/12/2010 26,700 0.80 ▲ 3.09 27,700 27,700 26,000 11,500 307,050,000
24/12/2010 25,900 -0.20 ▼ -0.77 26,200 26,600 25,900 29,600 766,640,000
23/12/2010 26,100 -0.50 ▼ -1.88 26,700 26,900 26,100 52,100 1,359,810,000
22/12/2010 26,600 -0.40 ▼ -1.48 27,400 27,500 26,600 30,500 811,300,000
21/12/2010 27,000 -0.10 ▼ -0.37 27,000 27,000 26,900 16,600 448,200,000
20/12/2010 27,100 -0.80 ▼ -2.87 28,500 28,500 27,100 83,900 2,273,690,000
17/12/2010 27,900 1.10 ▲ 4.10 27,900 27,900 27,000 16,500 460,350,000
16/12/2010 26,800 -0.70 ▼ -2.55 26,800 27,400 26,700 74,300 1,991,240,000
15/12/2010 27,500 -0.30 ▼ -1.08 28,200 28,200 27,400 77,000 2,117,500,000
14/12/2010 27,800 -1.10 ▼ -3.81 27,600 28,600 27,500 85,600 2,379,680,000
13/12/2010 28,900 0.10 ▲ 0.35 29,800 29,900 28,200 63,100 1,823,590,000
10/12/2010 28,800 1.20 ▲ 4.35 27,900 29,000 27,700 165,000 4,752,000,000
09/12/2010 27,600 0.50 ▲ 1.85 27,500 28,000 26,800 118,900 3,281,640,000
08/12/2010 27,100 -0.40 ▼ -1.45 28,000 28,400 26,600 140,400 3,804,840,000
07/12/2010 27,500 -0.50 ▼ -1.79 27,600 28,800 27,500 66,000 1,815,000,000
06/12/2010 28,000 -0.10 ▼ -0.36 28,800 29,900 28,000 80,400 2,251,200,000
03/12/2010 28,100 1.10 ▲ 4.07 27,500 28,800 27,100 241,100 6,774,910,000
02/12/2010 27,000 0.50 ▲ 1.89 25,800 27,200 25,700 84,900 2,292,300,000
01/12/2010 26,500 -0.50 ▼ -1.85 27,100 27,100 26,500 124,900 3,309,850,000
30/11/2010 27,000 0.00 ■■ 0.00 28,600 28,600 26,400 65,500 1,768,500,000
29/11/2010 27,000 0.90 ▲ 3.45 27,000 27,200 27,000 7,200 194,400,000
26/11/2010 26,100 -0.50 ▼ -1.88 27,000 27,200 26,100 34,100 890,010,000
25/11/2010 26,600 -0.20 ▼ -0.75 27,000 27,500 26,600 110,200 2,931,320,000
24/11/2010 26,800 -0.50 ▼ -1.83 26,700 26,800 26,200 54,100 1,449,880,000
23/11/2010 27,300 0.40 ▲ 1.49 27,000 27,300 26,500 104,500 2,852,850,000
22/11/2010 26,900 -0.10 ▼ -0.37 26,200 26,900 26,200 124,000 3,335,600,000
19/11/2010 27,000 0.00 ■■ 0.00 28,000 28,000 26,400 9,500 256,500,000
18/11/2010 27,000 -1.00 ▼ -3.57 28,000 28,000 27,000 21,600 583,200,000
17/11/2010 28,000 1.50 ▲ 5.66 27,100 28,000 26,500 31,000 868,000,000
16/11/2010 26,500 -0.20 ▼ -0.75 27,900 27,900 25,800 36,400 964,600,000
15/11/2010 26,700 -0.70 ▼ -2.55 27,700 27,700 26,700 27,000 720,900,000
12/11/2010 27,400 0.30 ▲ 1.11 27,900 27,900 26,600 14,000 383,600,000
11/11/2010 27,100 -0.90 ▼ -3.21 28,000 28,200 27,100 22,200 601,620,000
10/11/2010 28,000 0.00 ■■ 0.00 28,000 28,200 27,000 52,700 1,475,600,000
09/11/2010 28,000 -1.00 ▼ -3.45 28,700 28,800 26,900 63,800 1,786,400,000
08/11/2010 29,000 -0.20 ▼ -0.68 28,000 29,800 27,200 21,500 623,500,000
05/11/2010 29,200 2.20 ▲ 8.15 27,000 29,200 27,000 59,700 1,743,240,000
04/11/2010 27,000 0.20 ▲ 0.75 28,600 28,600 26,400 43,200 1,166,400,000
03/11/2010 26,800 -0.10 ▼ -0.37 26,700 28,300 26,700 17,800 477,040,000
02/11/2010 26,900 -0.50 ▼ -1.82 28,900 28,900 26,800 89,300 2,402,170,000
01/11/2010 27,400 -1.20 ▼ -4.20 28,700 29,300 27,400 75,700 2,074,180,000
29/10/2010 28,600 1.70 ▲ 6.32 27,500 28,600 26,800 75,300 2,153,580,000
28/10/2010 26,900 0.20 ▲ 0.75 27,400 27,400 25,600 25,900 696,710,000
27/10/2010 26,700 -0.30 ▼ -1.11 27,500 27,500 26,700 53,400 1,425,780,000
26/10/2010 27,000 0.70 ▲ 2.66 25,000 28,000 25,000 57,700 1,557,900,000
25/10/2010 26,300 0.10 ▲ 0.38 26,000 26,400 25,900 89,100 2,343,330,000
22/10/2010 26,200 0.30 ▲ 1.16 26,000 26,200 24,300 6,800 178,160,000
21/10/2010 25,900 1.50 ▲ 6.15 26,000 26,400 24,300 16,600 429,940,000
20/10/2010 24,400 -1.30 ▼ -5.06 25,000 25,000 24,300 58,400 1,424,960,000
19/10/2010 25,700 -1.00 ▼ -3.75 25,500 26,800 25,500 49,200 1,264,440,000
18/10/2010 26,700 -0.10 ▼ -0.37 27,000 27,100 26,500 12,600 336,420,000
15/10/2010 26,800 -1.20 ▼ -4.29 27,600 27,600 26,500 43,200 1,157,760,000
14/10/2010 28,000 0.00 ■■ 0.00 28,200 28,400 28,000 43,100 1,206,800,000
13/10/2010 28,000 0.70 ▲ 2.56 28,600 28,600 27,800 53,900 1,509,200,000
12/10/2010 27,300 -1.90 ▼ -6.51 29,000 29,000 27,300 38,900 1,061,970,000
11/10/2010 29,200 0.00 ■■ 0.00 29,100 29,300 29,000 63,100 1,842,520,000
08/10/2010 29,200 0.20 ▲ 0.69 29,100 29,500 28,700 77,200 2,254,240,000
07/10/2010 29,000 0.10 ▲ 0.35 29,000 29,800 28,400 76,800 2,227,200,000
06/10/2010 28,900 1.70 ▲ 6.25 27,100 28,900 27,000 63,800 1,843,820,000
05/10/2010 27,200 0.20 ▲ 0.74 26,500 27,500 26,500 24,500 666,400,000
04/10/2010 27,000 -1.90 ▼ -6.57 29,000 29,000 27,000 72,500 1,957,500,000
01/10/2010 28,900 -0.40 ▼ -1.37 29,300 29,300 28,500 67,900 1,962,310,000
30/09/2010 29,300 -0.50 ▼ -1.68 28,800 30,000 28,800 58,800 1,722,840,000
29/09/2010 29,800 -1.20 ▼ -3.87 29,600 30,500 29,600 75,400 2,246,920,000
28/09/2010 31,000 -1.00 ▼ -3.12 32,000 32,500 31,000 19,400 601,400,000
27/09/2010 32,000 0.00 ■■ 0.00 33,300 33,700 31,900 46,700 1,494,400,000
24/09/2010 32,000 0.90 ▲ 2.89 32,800 32,800 31,100 46,300 1,481,600,000
23/09/2010 31,100 -1.90 ▼ -5.76 32,100 32,200 30,900 191,800 5,964,980,000
22/09/2010 33,000 -0.40 ▼ -1.20 34,300 34,900 32,900 72,900 2,405,700,000
21/09/2010 33,400 -1.60 ▼ -4.57 35,600 36,000 33,400 72,600 2,424,840,000
20/09/2010 35,000 -0.50 ▼ -1.41 36,500 37,500 35,000 25,200 882,000,000
17/09/2010 35,500 0.80 ▲ 2.31 34,500 35,500 34,500 60,800 2,158,400,000
16/09/2010 34,700 3.20 ▲ 10.16 32,000 34,700 32,000 106,300 3,688,610,000
15/09/2010 31,500 0.00 ■■ 0.00 34,000 34,500 31,000 80,100 2,523,150,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp