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 Công Nghệ Viễn Thông Sài Gòn
Sai Gon Telecommunication & Technologies Corporation
Mã CK:      SGT      14.50      ▲ +0.10 (+0.69%)      (cập nhật 22:15 20/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Viễn thông
Website: http://saigontel.com
SGT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
20/11/2024 14,500 0.10 ▲ 0.69 14,400 14,850 14,000 1,760 25,520,000
19/11/2024 14,400 -0.20 ▼ -1.39 14,600 14,800 14,400 5,260 75,744,000
18/11/2024 14,600 -0.50 ▼ -3.42 15,100 15,100 14,500 4,820 70,372,000
15/11/2024 15,100 0.00 ■■ 0.00 15,100 15,300 14,500 3,720 56,172,000
14/11/2024 15,100 -0.50 ▼ -3.31 15,600 15,500 15,000 4,100 61,910,000
13/11/2024 15,600 -0.15 ▼ -0.96 15,750 15,800 15,100 5,220 81,432,000
12/11/2024 15,750 0.25 ▲ 1.59 15,500 15,950 15,500 8,090 127,417,500
11/11/2024 15,500 0.60 ▲ 3.87 14,900 15,900 14,700 24,460 379,130,000
08/11/2024 14,900 -0.05 ▼ -0.34 14,950 15,000 14,550 3,070 45,743,000
07/11/2024 14,950 -0.15 ▼ -1.00 15,100 15,150 14,800 3,030 45,298,500
06/11/2024 15,100 0.00 ■■ 0.00 15,100 15,150 14,300 4,640 70,064,000
05/11/2024 15,100 -0.20 ▼ -1.32 15,300 15,200 14,800 1,240 18,724,000
04/11/2024 15,300 -0.10 ▼ -0.65 15,400 15,450 15,250 2,630 40,239,000
01/11/2024 15,400 0.30 ▲ 1.95 15,100 15,400 14,650 6,400 98,560,000
31/10/2024 15,100 0.25 ▲ 1.66 14,850 15,200 14,600 750 11,325,000
30/10/2024 14,850 -0.45 ▼ -3.03 15,300 15,300 14,850 1,710 25,393,500
29/10/2024 15,300 0.30 ▲ 1.96 15,000 15,600 14,550 1,500 22,950,000
28/10/2024 15,000 -0.10 ▼ -0.67 15,100 15,200 14,500 810 12,150,000
25/10/2024 15,100 -0.10 ▼ -0.66 15,200 15,200 14,800 70 1,057,000
24/10/2024 15,200 0.20 ▲ 1.32 15,000 15,300 14,700 2,960 44,992,000
23/10/2024 15,000 -0.10 ▼ -0.67 15,100 15,000 14,950 2,650 39,750,000
22/10/2024 15,100 -0.05 ▼ -0.33 15,150 15,150 14,250 2,800 42,280,000
21/10/2024 15,150 -0.15 ▼ -0.99 15,300 15,400 15,000 4,730 71,659,500
18/10/2024 15,300 -0.10 ▼ -0.65 15,400 15,500 15,000 4,010 61,353,000
17/10/2024 15,400 0.40 ▲ 2.60 15,000 15,400 15,000 4,510 69,454,000
16/10/2024 15,000 -0.40 ▼ -2.67 15,400 15,500 14,500 10,840 162,600,000
15/10/2024 15,400 0.00 ■■ 0.00 15,400 15,450 15,000 4,490 69,146,000
14/10/2024 15,400 -0.05 ▼ -0.32 15,450 15,500 15,000 4,360 67,144,000
11/10/2024 15,450 -0.05 ▼ -0.32 15,500 15,700 15,300 990 15,295,500
10/10/2024 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 3,320 51,460,000
09/10/2024 15,500 0.05 ▲ 0.32 15,450 15,900 15,400 4,510 69,905,000
08/10/2024 15,450 0.00 ■■ 0.00 15,450 15,450 15,150 4,560 70,452,000
07/10/2024 15,450 0.00 ■■ 0.00 15,450 15,500 15,000 10,730 165,778,500
04/10/2024 15,450 0.15 ▲ 0.97 15,300 15,450 15,000 2,570 39,706,500
03/10/2024 15,300 0.30 ▲ 1.96 15,000 15,350 14,950 16,870 258,111,000
02/10/2024 15,000 0.00 ■■ 0.00 15,000 15,500 14,950 3,910 58,650,000
01/10/2024 15,000 0.25 ▲ 1.67 14,750 15,000 14,500 18,160 272,400,000
30/09/2024 14,750 0.15 ▲ 1.02 14,600 14,750 14,600 6,430 94,842,500
27/09/2024 14,600 0.10 ▲ 0.68 14,500 14,700 14,500 5,660 82,636,000
26/09/2024 14,500 0.10 ▲ 0.69 14,400 14,500 14,200 18,040 261,580,000
25/09/2024 14,400 -0.05 ▼ -0.35 14,450 14,500 14,200 2,540 36,576,000
24/09/2024 14,450 0.05 ▲ 0.35 14,400 14,550 14,300 4,780 69,071,000
23/09/2024 14,400 0.00 ■■ 0.00 14,400 14,400 14,200 2,300 33,120,000
20/09/2024 14,400 -0.20 ▼ -1.39 14,600 14,700 14,400 2,700 38,880,000
19/09/2024 14,600 0.00 ■■ 0.00 14,600 14,700 14,200 740 10,804,000
18/09/2024 14,600 0.00 ■■ 0.00 14,600 14,750 14,100 5,250 76,650,000
17/09/2024 14,600 0.00 ■■ 0.00 14,600 14,600 14,250 660 9,636,000
16/09/2024 14,600 0.20 ▲ 1.37 14,400 14,600 14,300 2,410 35,186,000
13/09/2024 14,400 0.00 ■■ 0.00 14,400 14,800 14,400 4,100 59,040,000
12/09/2024 14,400 -0.15 ▼ -1.04 14,550 14,550 14,400 220 3,168,000
11/09/2024 14,550 -0.05 ▼ -0.34 14,600 14,600 14,050 2,290 33,319,500
10/09/2024 14,600 0.05 ▲ 0.34 14,550 14,600 14,250 9,060 132,276,000
09/09/2024 14,550 0.10 ▲ 0.69 14,450 14,550 14,400 3,250 47,287,500
06/09/2024 14,450 0.00 ■■ 0.00 14,450 14,750 14,450 8,040 116,178,000
05/09/2024 14,450 0.00 ■■ 0.00 14,450 14,500 14,100 4,250 61,412,500
04/09/2024 14,450 0.50 ▲ 3.46 13,950 14,500 13,950 8,820 127,449,000
30/08/2024 13,950 -0.05 ▼ -0.36 14,000 14,400 13,950 8,660 120,807,000
29/08/2024 14,000 0.05 ▲ 0.36 13,950 14,000 13,800 510 7,140,000
28/08/2024 13,950 0.30 ▲ 2.15 13,650 13,950 13,500 5,700 79,515,000
27/08/2024 13,650 -0.15 ▼ -1.10 13,800 13,900 13,400 440 6,006,000
26/08/2024 13,800 -0.05 ▼ -0.36 13,850 13,900 13,400 900 12,420,000
23/08/2024 13,850 0.35 ▲ 2.53 13,500 14,400 13,500 2,920 40,442,000
22/08/2024 13,500 -0.20 ▼ -1.48 13,700 13,800 13,500 3,160 42,660,000
21/08/2024 13,700 -0.05 ▼ -0.36 13,750 13,900 13,700 1,740 23,838,000
20/08/2024 13,750 -0.25 ▼ -1.82 14,000 14,000 13,600 3,000 41,250,000
19/08/2024 14,000 0.00 ■■ 0.00 14,000 14,000 13,700 2,460 34,440,000
16/08/2024 14,000 0.00 ■■ 0.00 14,000 14,000 13,500 1,660 23,240,000
15/08/2024 14,000 0.20 ▲ 1.43 13,800 14,000 12,950 8,690 121,660,000
14/08/2024 13,800 -0.10 ▼ -0.72 13,900 14,000 13,800 1,070 14,766,000
13/08/2024 13,900 0.00 ■■ 0.00 13,900 13,900 13,500 820 11,398,000
12/08/2024 13,900 0.00 ■■ 0.00 13,900 14,000 13,600 1,100 15,290,000
09/08/2024 13,900 0.10 ▲ 0.72 13,800 13,900 13,500 740 10,286,000
08/08/2024 13,800 0.30 ▲ 2.17 13,500 14,100 13,050 1,730 23,874,000
07/08/2024 13,500 -0.45 ▼ -3.33 13,950 13,900 13,500 1,380 18,630,000
06/08/2024 13,950 0.10 ▲ 0.72 13,850 13,950 13,150 6,500 90,675,000
05/08/2024 13,850 -0.35 ▼ -2.53 14,200 14,200 13,300 4,580 63,433,000
02/08/2024 14,200 0.40 ▲ 2.82 13,800 14,300 13,500 5,250 74,550,000
01/08/2024 13,800 -0.50 ▼ -3.62 14,300 14,300 13,600 9,270 127,926,000
31/07/2024 14,300 0.10 ▲ 0.70 14,200 14,600 14,100 12,090 172,887,000
30/07/2024 14,200 0.45 ▲ 3.17 13,750 14,700 13,750 6,750 95,850,000
29/07/2024 13,750 0.60 ▲ 4.36 13,150 13,750 12,950 2,230 30,662,500
26/07/2024 13,150 -0.05 ▼ -0.38 13,200 13,200 12,700 2,080 27,352,000
25/07/2024 13,200 0.05 ▲ 0.38 13,150 13,250 12,350 450 5,940,000
24/07/2024 13,150 0.45 ▲ 3.42 12,700 13,200 11,900 1,720 22,618,000
23/07/2024 12,700 -0.80 ▼ -6.30 13,500 13,300 12,700 1,840 23,368,000
22/07/2024 13,500 0.00 ■■ 0.00 13,500 13,500 13,000 3,590 48,465,000
19/07/2024 13,500 0.00 ■■ 0.00 13,500 13,700 13,150 10,140 136,890,000
18/07/2024 13,500 0.00 ■■ 0.00 13,500 13,500 12,950 1,810 24,435,000
17/07/2024 13,500 -0.20 ▼ -1.48 13,700 13,500 13,100 3,030 40,905,000
16/07/2024 13,700 0.00 ■■ 0.00 13,700 13,700 12,750 17,420 238,654,000
15/07/2024 13,700 -0.20 ▼ -1.46 13,900 13,950 13,600 1,330 18,221,000
12/07/2024 13,900 -0.05 ▼ -0.36 13,950 14,000 13,800 3,740 51,986,000
11/07/2024 13,950 0.25 ▲ 1.79 13,700 14,000 13,700 2,930 40,873,500
10/07/2024 13,700 -0.05 ▼ -0.36 13,750 13,950 13,650 2,750 37,675,000
09/07/2024 13,750 0.00 ■■ 0.00 13,750 14,000 13,600 11,940 164,175,000
08/07/2024 13,750 -0.20 ▼ -1.45 13,950 14,050 13,750 11,310 155,512,500
05/07/2024 13,950 -0.35 ▼ -2.51 14,300 14,400 13,900 10,200 142,290,000
04/07/2024 14,300 0.45 ▲ 3.15 13,850 14,400 13,800 15,010 214,643,000
03/07/2024 13,850 -0.30 ▼ -2.17 14,150 14,300 13,700 18,230 252,485,500
02/07/2024 14,150 -0.10 ▼ -0.71 14,250 14,300 14,150 9,020 127,633,000
01/07/2024 14,250 -0.50 ▼ -3.51 14,750 14,300 13,850 7,400 105,450,000
28/06/2024 14,750 -0.05 ▼ -0.34 14,800 15,000 14,100 14,760 217,710,000
27/06/2024 14,800 0.20 ▲ 1.35 14,600 15,000 14,550 9,810 145,188,000
26/06/2024 14,600 -0.65 ▼ -4.45 15,250 15,250 14,550 27,110 395,806,000
25/06/2024 15,250 -1.10 ▼ -7.21 16,350 16,350 15,250 19,160 292,190,000
24/06/2024 16,350 0.30 ▲ 1.83 16,050 17,150 15,900 39,310 642,718,500
21/06/2024 16,050 1.05 ▲ 6.54 15,000 16,050 15,500 46,720 749,856,000
20/06/2024 15,000 0.95 ▲ 6.33 14,050 15,000 14,300 40,660 609,900,000
19/06/2024 14,050 -0.20 ▼ -1.42 14,250 14,500 14,050 6,870 96,523,500
18/06/2024 14,250 -0.05 ▼ -0.35 14,300 14,300 13,900 5,960 84,930,000
17/06/2024 14,300 -0.25 ▼ -1.75 14,550 15,200 14,100 7,830 111,969,000
14/06/2024 14,550 0.35 ▲ 2.41 14,200 15,000 13,900 16,330 237,601,500
13/06/2024 14,200 0.00 ■■ 0.00 14,200 14,250 13,950 12,190 173,098,000
12/06/2024 14,200 0.15 ▲ 1.06 14,050 14,200 13,700 8,340 118,428,000
11/06/2024 14,050 -0.55 ▼ -3.91 14,600 14,550 14,000 12,620 177,311,000
10/06/2024 14,600 -0.20 ▼ -1.37 14,800 14,850 14,600 3,960 57,816,000
07/06/2024 14,800 0.00 ■■ 0.00 14,800 14,900 14,600 7,810 115,588,000
06/06/2024 14,800 -0.05 ▼ -0.34 14,850 15,350 14,450 27,640 409,072,000
05/06/2024 14,850 0.45 ▲ 3.03 14,400 15,100 14,450 15,290 227,056,500
04/06/2024 14,400 -0.05 ▼ -0.35 14,450 15,200 14,200 29,950 431,280,000
03/06/2024 14,450 0.90 ▲ 6.23 13,550 14,450 13,650 22,720 328,304,000
31/05/2024 13,550 0.85 ▲ 6.27 12,700 13,550 12,700 14,750 199,862,500
30/05/2024 12,700 -0.35 ▼ -2.76 13,050 13,050 12,600 7,920 100,584,000
29/05/2024 13,050 0.05 ▲ 0.38 13,000 13,500 13,000 8,320 108,576,000
28/05/2024 13,000 0.05 ▲ 0.38 12,950 13,100 12,900 5,330 69,290,000
27/05/2024 12,950 0.00 ■■ 0.00 12,950 13,000 12,600 4,830 62,548,500
24/05/2024 12,950 -0.50 ▼ -3.86 13,450 13,450 12,750 6,810 88,189,500
23/05/2024 13,450 0.20 ▲ 1.49 13,250 13,500 13,200 5,990 80,565,500
22/05/2024 13,250 -0.25 ▼ -1.89 13,500 13,900 13,200 6,210 82,282,500
21/05/2024 13,500 -0.10 ▼ -0.74 13,600 14,000 13,500 8,270 111,645,000
20/05/2024 13,600 0.00 ■■ 0.00 13,600 13,700 13,200 7,180 97,648,000
17/05/2024 13,600 -0.05 ▼ -0.37 13,650 13,700 13,400 8,910 121,176,000
16/05/2024 13,650 -0.65 ▼ -4.76 14,300 14,500 13,650 9,340 127,491,000
15/05/2024 14,300 0.35 ▲ 2.45 13,950 14,600 14,100 22,690 324,467,000
14/05/2024 13,950 -0.20 ▼ -1.43 14,150 14,400 13,400 16,440 229,338,000
13/05/2024 14,150 0.90 ▲ 6.36 13,250 14,150 13,700 42,500 601,375,000
10/05/2024 13,250 0.85 ▲ 6.42 12,400 13,250 12,400 20,770,000 275,202,500,000
09/05/2024 12,400 -0.05 ▼ -0.40 12,450 12,450 12,150 3,120 38,688,000
08/05/2024 12,450 -0.20 ▼ -1.61 12,650 12,450 12,200 3,120 38,844,000
02/05/2024 12,100 0.35 ▲ 2.89 11,750 12,300 12,000 1,470 17,787,000
26/04/2024 11,750 -0.05 ▼ -0.43 11,800 11,900 11,750 850 9,987,500
25/04/2024 11,800 0.00 ■■ 0.00 11,800 11,950 11,700 3,470 40,946,000
24/04/2024 11,800 0.10 ▲ 0.85 11,700 12,000 11,700 1,150 13,570,000
23/04/2024 11,700 -0.25 ▼ -2.14 11,950 11,950 11,700 1,030 12,051,000
22/04/2024 11,950 0.10 ▲ 0.84 11,850 11,950 11,700 1,690 20,195,500
19/04/2024 11,850 0.00 ■■ 0.00 11,850 11,850 11,600 5,850 69,322,500
17/04/2024 11,850 -0.15 ▼ -1.27 12,000 12,050 11,700 1,790 21,211,500
16/04/2024 12,000 0.00 ■■ 0.00 12,000 12,000 11,700 1,910 22,920,000
15/04/2024 12,000 -0.30 ▼ -2.50 12,300 12,250 11,850 4,360 52,320,000
12/04/2024 12,300 0.25 ▲ 2.03 12,050 12,400 12,050 3,220 39,606,000
11/04/2024 12,050 -0.15 ▼ -1.24 12,200 12,400 12,050 3,740 45,067,000
10/04/2024 12,200 0.10 ▲ 0.82 12,100 12,400 12,100 2,610 31,842,000
09/04/2024 12,100 -0.30 ▼ -2.48 12,400 12,400 12,100 780 9,438,000
08/04/2024 12,400 0.00 ■■ 0.00 12,400 12,400 12,000 4,550 56,420,000
05/04/2024 12,500 0.10 ▲ 0.80 12,400 12,800 12,350 1,950 24,375,000
04/04/2024 12,400 -0.05 ▼ -0.40 12,450 12,450 12,200 7,670 95,108,000
03/04/2024 12,450 -0.15 ▼ -1.20 12,600 12,650 12,350 20,510 255,349,500
02/04/2024 12,600 -0.25 ▼ -1.98 12,850 12,850 12,350 4,290 54,054,000
01/04/2024 12,850 0.40 ▲ 3.11 12,450 13,150 12,350 10,570 135,824,500
29/03/2024 12,450 0.35 ▲ 2.81 12,100 12,500 12,000 4,930 61,378,500
28/03/2024 12,100 -0.15 ▼ -1.24 12,250 12,400 12,000 4,460 53,966,000
27/03/2024 12,250 -0.25 ▼ -2.04 12,500 12,500 12,200 1,120 13,720,000
26/03/2024 12,500 0.35 ▲ 2.80 12,150 12,500 12,000 6,790 84,875,000
25/03/2024 12,150 0.00 ■■ 0.00 12,150 12,150 12,000 5,780 70,227,000
22/03/2024 12,150 -0.20 ▼ -1.65 12,350 12,300 11,950 2,270 27,580,500
21/03/2024 12,350 0.55 ▲ 4.45 11,800 12,400 11,800 4,970 61,379,500
20/03/2024 11,800 -0.05 ▼ -0.42 11,850 11,850 11,400 3,180 37,524,000
19/03/2024 11,850 0.10 ▲ 0.84 11,750 11,950 11,100 1,280 15,168,000
18/03/2024 11,750 -0.35 ▼ -2.98 12,100 12,500 11,600 3,710 43,592,500
15/03/2024 12,100 -0.10 ▼ -0.83 12,200 12,450 12,050 9,080 109,868,000
14/03/2024 12,200 0.30 ▲ 2.46 11,900 12,500 11,900 5,860 71,492,000
13/03/2024 11,900 0.05 ▲ 0.42 11,850 11,900 11,650 3,610 42,959,000
12/03/2024 11,850 0.10 ▲ 0.84 11,750 11,850 11,700 2,630 31,165,500
11/03/2024 11,750 -0.20 ▼ -1.70 11,950 12,000 11,750 1,310 15,392,500
08/03/2024 11,950 0.00 ■■ 0.00 11,950 12,000 11,850 1,760 21,032,000
07/03/2024 11,950 -0.30 ▼ -2.51 12,250 12,000 11,800 960 11,472,000
06/03/2024 11,850 -0.15 ▼ -1.27 12,000 12,200 11,850 3,270 38,749,500
05/03/2024 12,000 -0.20 ▼ -1.67 12,200 12,300 11,950 1,680 20,160,000
04/03/2024 12,200 0.30 ▲ 2.46 11,900 12,250 11,950 3,380 41,236,000
01/03/2024 11,900 -0.05 ▼ -0.42 11,950 12,250 11,900 1,220 14,518,000
29/02/2024 11,950 -0.10 ▼ -0.84 12,050 12,050 11,950 1,080 12,906,000
28/02/2024 12,050 -0.15 ▼ -1.24 12,200 12,100 12,000 590 7,109,500
27/02/2024 12,200 0.30 ▲ 2.46 11,900 12,200 11,900 2,020 24,644,000
26/02/2024 11,900 -0.10 ▼ -0.84 12,000 12,000 11,700 1,800 21,420,000
23/02/2024 12,000 -0.10 ▼ -0.83 12,100 12,800 12,000 1,220 14,640,000
22/02/2024 12,100 -0.40 ▼ -3.31 12,500 12,300 12,100 290 3,509,000
21/02/2024 12,500 0.25 ▲ 2.00 12,250 12,800 11,450 3,210 40,125,000
20/02/2024 12,250 -0.15 ▼ -1.22 12,400 12,500 12,100 1,020 12,495,000
19/02/2024 12,400 -0.20 ▼ -1.61 12,600 12,600 12,200 2,780 34,472,000
16/02/2024 12,600 -0.10 ▼ -0.79 12,700 12,800 12,300 140 1,764,000
15/02/2024 12,700 0.40 ▲ 3.15 12,300 12,950 12,300 1,130 14,351,000
07/02/2024 12,300 0.05 ▲ 0.41 12,250 12,300 12,000 2,060 25,338,000
06/02/2024 12,250 -0.45 ▼ -3.67 12,700 12,700 12,250 800 9,800,000
05/02/2024 12,700 0.20 ▲ 1.57 12,500 13,300 12,200 1,000 12,700,000
02/02/2024 12,500 -0.10 ▼ -0.80 12,600 12,800 12,000 2,150 26,875,000
01/02/2024 12,600 0.80 ▲ 6.35 11,800 12,600 11,800 5,690 71,694,000
31/01/2024 11,800 0.40 ▲ 3.39 11,400 11,950 11,400 6,220 73,396,000
30/01/2024 11,400 -0.20 ▼ -1.75 11,600 11,400 11,300 1,680 19,152,000
29/01/2024 11,600 0.20 ▲ 1.72 11,400 11,600 11,300 830 9,628,000
19/01/2024 11,400 -0.40 ▼ -3.51 11,800 11,900 11,400 2,570 29,298,000
18/01/2024 11,800 0.15 ▲ 1.27 11,650 11,800 11,600 260 3,068,000
17/01/2024 11,650 0.00 ■■ 0.00 11,650 0 0 0 0
16/01/2024 11,650 0.00 ■■ 0.00 11,650 11,700 11,400 1,390 16,193,500
15/01/2024 11,650 -0.20 ▼ -1.72 11,850 11,850 11,600 740 8,621,000
12/01/2024 11,850 0.05 ▲ 0.42 11,800 11,850 11,300 2,140 25,359,000
11/01/2024 11,800 0.05 ▲ 0.42 11,750 11,800 11,500 2,470 29,146,000
10/01/2024 11,750 0.05 ▲ 0.43 11,700 11,900 11,600 590 6,932,500
09/01/2024 11,700 0.05 ▲ 0.43 11,650 11,700 11,650 1,860 21,762,000
08/01/2024 11,650 0.00 ■■ 0.00 11,650 11,700 11,600 2,290 26,678,500
05/01/2024 11,650 -0.05 ▼ -0.43 11,700 11,650 11,550 2,360 27,494,000
04/01/2024 11,700 0.00 ■■ 0.00 11,700 11,700 11,650 1,950 22,815,000
03/01/2024 11,700 -0.10 ▼ -0.85 11,800 11,850 11,700 3,270 38,259,000
02/01/2024 11,800 0.50 ▲ 4.24 11,300 11,850 11,400 5,570 65,726,000
29/12/2023 11,300 -0.45 ▼ -3.98 11,750 11,950 11,300 4,180 47,234,000
28/12/2023 11,750 -0.15 ▼ -1.28 11,900 11,850 11,750 1,800 21,150,000
27/12/2023 11,900 0.05 ▲ 0.42 11,850 11,900 11,800 1,620 19,278,000
26/12/2023 11,850 -0.10 ▼ -0.84 11,950 11,950 11,850 1,240 14,694,000
25/12/2023 11,950 0.15 ▲ 1.26 11,800 11,950 11,800 640 7,648,000
22/12/2023 11,800 -0.10 ▼ -0.85 11,900 11,900 11,750 1,000 11,800,000
21/12/2023 11,900 0.00 ■■ 0.00 11,900 11,900 11,750 750 8,925,000
20/12/2023 11,900 0.00 ■■ 0.00 11,900 11,950 11,800 1,850 22,015,000
19/12/2023 11,900 -0.05 ▼ -0.42 11,950 11,950 11,800 2,580 30,702,000
18/12/2023 11,950 0.25 ▲ 2.09 11,700 11,950 11,750 20 239,000
15/12/2023 11,700 -0.20 ▼ -1.71 11,900 11,950 11,700 560 6,552,000
14/12/2023 11,900 -0.30 ▼ -2.52 12,200 12,150 11,750 1,260 14,994,000
13/12/2023 11,800 -0.40 ▼ -3.39 12,200 0 0 1,250 14,750,000
12/12/2023 12,200 0.10 ▲ 0.82 12,100 12,200 11,900 670 8,174,000
11/12/2023 12,100 -0.10 ▼ -0.83 12,200 12,100 11,850 1,290 15,609,000
08/12/2023 12,200 -0.05 ▼ -0.41 12,250 12,250 11,900 1,880 22,936,000
07/12/2023 12,250 -0.05 ▼ -0.41 12,300 12,300 11,900 570 6,982,500
06/12/2023 12,300 0.30 ▲ 2.44 12,000 12,300 11,950 3,070 37,761,000
05/12/2023 12,000 -0.35 ▼ -2.92 12,350 12,300 12,000 2,590 31,080,000
04/12/2023 12,350 0.50 ▲ 4.05 11,850 12,400 12,000 490 6,051,500
01/12/2023 11,850 -0.15 ▼ -1.27 12,000 12,400 11,800 1,930 22,870,500
30/11/2023 12,050 0.05 ▲ 0.41 12,000 12,400 11,800 530 6,386,500
29/11/2023 12,000 0.10 ▲ 0.83 11,900 12,350 11,900 600 7,200,000
28/11/2023 11,900 0.05 ▲ 0.42 11,850 12,000 11,800 1,200 14,280,000
27/11/2023 11,850 -0.35 ▼ -2.95 12,200 12,200 11,800 760 9,006,000
24/11/2023 12,200 0.35 ▲ 2.87 11,850 12,350 11,700 1,030 12,566,000
23/11/2023 11,850 0.00 ■■ 0.00 11,850 12,400 11,750 920 10,902,000
22/11/2023 11,850 -0.10 ▼ -0.84 11,950 12,000 11,750 1,560 18,486,000
21/11/2023 11,950 -0.05 ▼ -0.42 12,000 12,000 11,500 500 5,975,000
20/11/2023 12,000 0.00 ■■ 0.00 12,000 12,000 11,250 3,730 44,760,000
17/11/2023 12,000 0.15 ▲ 1.25 11,850 12,200 11,850 4,510 54,120,000
16/11/2023 11,850 -0.25 ▼ -2.11 12,100 12,000 11,700 3,650 43,252,500
15/11/2023 12,100 0.20 ▲ 1.65 11,900 12,150 11,800 3,400 41,140,000
14/11/2023 11,900 -0.25 ▼ -2.10 12,150 12,250 11,300 6,790 80,801,000
13/11/2023 12,150 -0.15 ▼ -1.23 12,300 12,250 11,850 1,390 16,888,500
10/11/2023 12,300 0.00 ■■ 0.00 12,300 12,300 11,900 1,980 24,354,000
09/11/2023 12,300 0.10 ▲ 0.81 12,200 12,350 12,100 5,210 64,083,000
08/11/2023 12,200 0.65 ▲ 5.33 11,550 12,200 11,350 2,590 31,598,000
07/11/2023 11,550 -0.30 ▼ -2.60 11,850 11,850 11,450 4,760 54,978,000
06/11/2023 11,850 0.00 ■■ 0.00 11,850 0 0 0 0
03/11/2023 11,950 -0.35 ▼ -2.93 12,300 12,300 11,800 4,260 50,907,000
02/11/2023 12,300 0.30 ▲ 2.44 12,000 12,400 11,500 2,890 35,547,000
01/11/2023 12,000 0.05 ▲ 0.42 11,950 12,750 11,550 1,410 16,920,000
31/10/2023 11,950 -0.85 ▼ -7.11 12,800 12,800 11,950 6,100 72,895,000
30/10/2023 12,800 0.20 ▲ 1.56 12,600 13,150 12,250 750 9,600,000
27/10/2023 12,600 0.35 ▲ 2.78 12,250 12,800 11,700 2,860 36,036,000
26/10/2023 12,250 -0.90 ▼ -7.35 13,150 13,000 12,250 4,690 57,452,500
25/10/2023 13,150 -0.05 ▼ -0.38 13,200 13,850 13,050 2,200 28,930,000
24/10/2023 13,200 -0.20 ▼ -1.52 13,400 13,500 12,500 2,370 31,284,000
23/10/2023 13,400 -0.35 ▼ -2.61 13,750 13,500 13,050 1,410 18,894,000
20/10/2023 13,750 0.55 ▲ 4.00 13,200 13,750 13,000 2,170 29,837,500
19/10/2023 13,200 -0.25 ▼ -1.89 13,450 14,000 13,200 1,380 18,216,000
18/10/2023 13,450 -0.30 ▼ -2.23 13,750 14,000 13,400 2,080 27,976,000
17/10/2023 13,750 -0.45 ▼ -3.27 14,200 14,400 13,750 5,550 76,312,500
16/10/2023 14,200 0.15 ▲ 1.06 14,050 14,500 13,850 5,010 71,142,000
13/10/2023 14,050 -0.05 ▼ -0.36 14,100 14,100 13,650 4,410 61,960,500
12/10/2023 14,100 -0.40 ▼ -2.84 14,500 14,450 14,000 2,820 39,762,000
11/10/2023 14,500 0.50 ▲ 3.45 14,000 14,500 13,750 3,070 44,515,000
10/10/2023 14,000 0.20 ▲ 1.43 13,800 14,100 13,550 2,920 40,880,000
09/10/2023 13,800 -0.20 ▼ -1.45 14,000 14,000 13,750 1,810 24,978,000
06/10/2023 14,000 0.00 ■■ 0.00 14,000 14,100 13,500 1,580 22,120,000
05/10/2023 14,000 -0.35 ▼ -2.50 14,350 14,200 13,450 1,600 22,400,000
04/10/2023 14,350 0.20 ▲ 1.39 14,150 14,350 14,100 650 9,327,500
03/10/2023 14,150 -0.20 ▼ -1.41 14,350 14,350 13,500 4,380 61,977,000
02/10/2023 14,350 0.15 ▲ 1.05 14,200 14,500 14,000 2,620 37,597,000
29/09/2023 14,200 -0.15 ▼ -1.06 14,350 14,750 14,000 4,180 59,356,000
28/09/2023 14,350 -0.05 ▼ -0.35 14,400 14,400 13,650 1,150 16,502,500
27/09/2023 14,400 0.40 ▲ 2.78 14,000 14,400 13,500 1,140 16,416,000
26/09/2023 14,000 0.50 ▲ 3.57 13,500 14,200 13,500 1,540 21,560,000
22/09/2023 14,500 -0.30 ▼ -2.07 14,800 15,050 14,350 12,710 184,295,000
21/09/2023 14,800 -0.60 ▼ -4.05 15,400 15,400 14,800 3,800 56,240,000
20/09/2023 15,400 1.00 ▲ 6.49 14,400 15,400 14,400 4,200 64,680,000
19/09/2023 14,400 -0.35 ▼ -2.43 14,750 14,750 13,800 3,470 49,968,000
18/09/2023 14,750 -0.25 ▼ -1.69 15,000 15,000 14,600 420 6,195,000
15/09/2023 15,000 -0.30 ▼ -2.00 15,300 15,400 14,700 5,600 84,000,000
14/09/2023 15,300 -0.20 ▼ -1.31 15,500 15,500 14,700 4,030 61,659,000
13/09/2023 15,500 -0.10 ▼ -0.65 15,600 15,700 15,000 7,620 118,110,000
12/09/2023 15,600 0.20 ▲ 1.28 15,400 15,700 15,050 7,530 117,468,000
11/09/2023 15,400 0.05 ▲ 0.32 15,350 15,800 15,400 20,400 314,160,000
08/09/2023 15,350 0.35 ▲ 2.28 15,000 15,550 15,000 20,730 318,205,500
07/09/2023 15,000 -0.40 ▼ -2.67 15,400 15,400 14,900 7,670 115,050,000
06/09/2023 15,400 0.15 ▲ 0.97 15,250 15,600 14,600 1,830 28,182,000
05/09/2023 15,250 0.10 ▲ 0.66 15,150 15,700 15,000 7,110 108,427,500
31/08/2023 15,150 -0.05 ▼ -0.33 15,200 16,000 14,900 14,030 212,554,500
30/08/2023 15,200 0.20 ▲ 1.32 15,000 15,200 14,850 4,250 64,600,000
29/08/2023 15,000 0.00 ■■ 0.00 15,000 15,150 14,850 6,080 91,200,000
28/08/2023 15,000 0.10 ▲ 0.67 14,900 15,000 14,800 7,510 112,650,000
25/08/2023 14,900 0.00 ■■ 0.00 14,900 15,450 14,700 2,320 34,568,000
24/08/2023 14,900 -0.10 ▼ -0.67 15,000 15,150 14,500 5,550 82,695,000
23/08/2023 15,000 0.20 ▲ 1.33 14,800 15,600 14,500 10,100 151,500,000
22/08/2023 14,800 0.90 ▲ 6.08 13,900 14,850 14,300 13,030 192,844,000
21/08/2023 13,900 -0.05 ▼ -0.36 13,950 13,900 13,300 5,320 73,948,000
18/08/2023 13,950 -1.00 ▼ -7.17 14,950 15,000 13,950 15,840 220,968,000
17/08/2023 14,950 -0.45 ▼ -3.01 15,400 15,400 14,900 4,040 60,398,000
16/08/2023 15,400 -0.05 ▼ -0.32 15,450 15,450 15,050 4,180 64,372,000
15/08/2023 15,450 -0.50 ▼ -3.24 15,950 16,000 15,050 4,960 76,632,000
14/08/2023 15,950 0.85 ▲ 5.33 15,100 15,950 14,600 14,640 233,508,000
11/08/2023 15,100 -0.30 ▼ -1.99 15,400 15,350 14,800 4,580 69,158,000
10/08/2023 15,400 -0.05 ▼ -0.32 15,450 15,550 14,900 6,330 97,482,000
09/08/2023 15,450 -0.15 ▼ -0.97 15,600 15,600 15,000 9,580 148,011,000
08/08/2023 15,600 -0.05 ▼ -0.32 15,650 16,600 15,000 21,190 330,564,000
07/08/2023 15,650 1.00 ▲ 6.39 14,650 15,650 14,500 17,560 274,814,000
04/08/2023 14,650 0.10 ▲ 0.68 14,550 15,000 14,300 7,270 106,505,500
03/08/2023 14,550 0.15 ▲ 1.03 14,400 14,600 14,250 7,420 107,961,000
02/08/2023 14,400 -0.10 ▼ -0.69 14,500 14,750 14,200 6,460 93,024,000
01/08/2023 14,500 -0.30 ▼ -2.07 14,800 14,950 14,400 13,080 189,660,000
31/07/2023 14,800 0.30 ▲ 2.03 14,500 14,800 14,400 7,780 115,144,000
28/07/2023 14,500 0.10 ▲ 0.69 14,400 15,000 14,300 3,280 47,560,000
27/07/2023 14,400 -0.10 ▼ -0.69 14,500 14,900 14,350 10,480 150,912,000
26/07/2023 14,500 -0.50 ▼ -3.45 15,000 15,000 14,500 14,240 206,480,000
25/07/2023 15,000 -0.40 ▼ -2.67 15,400 15,400 15,000 4,420 66,300,000
24/07/2023 15,400 -0.10 ▼ -0.65 15,500 15,450 14,900 4,400 67,760,000
21/07/2023 15,500 0.40 ▲ 2.58 15,100 15,500 15,000 7,700 119,350,000
20/07/2023 15,100 -0.10 ▼ -0.66 15,200 15,350 15,000 8,000 120,800,000
19/07/2023 15,200 0.00 ■■ 0.00 15,200 15,800 14,800 4,100 62,320,000
18/07/2023 15,200 0.40 ▲ 2.63 14,800 15,800 14,650 9,400 142,880,000
17/07/2023 14,800 -0.20 ▼ -1.35 15,000 15,200 14,500 11,320 167,536,000
14/07/2023 15,000 0.00 ■■ 0.00 15,000 15,200 14,500 8,810 132,150,000
13/07/2023 15,000 0.00 ■■ 0.00 15,000 15,350 15,000 15,260 228,900,000
12/07/2023 15,000 0.60 ▲ 4.00 14,400 15,200 14,100 24,840 372,600,000
11/07/2023 14,400 0.90 ▲ 6.25 13,500 14,400 13,600 37,840 544,896,000
10/07/2023 13,500 0.10 ▲ 0.74 13,400 13,500 13,350 8,730 117,855,000
07/07/2023 13,400 0.20 ▲ 1.49 13,200 13,400 12,900 16,920 226,728,000
06/07/2023 13,200 -0.05 ▼ -0.38 13,250 13,350 12,950 8,140 107,448,000
05/07/2023 13,250 0.05 ▲ 0.38 13,200 13,500 13,000 6,050 80,162,500
04/07/2023 13,200 0.05 ▲ 0.38 13,150 13,300 12,900 4,420 58,344,000
03/07/2023 13,150 0.15 ▲ 1.14 13,000 13,650 12,900 2,460 32,349,000
30/06/2023 13,000 0.05 ▲ 0.38 12,950 13,500 12,800 6,910 89,830,000
29/06/2023 12,950 -0.15 ▼ -1.16 13,100 13,200 12,900 5,160 66,822,000
28/06/2023 13,100 -0.45 ▼ -3.44 13,550 14,000 13,000 10,200 133,620,000
27/06/2023 13,550 0.85 ▲ 6.27 12,700 13,550 12,700 30,440 412,462,000
26/06/2023 12,700 0.55 ▲ 4.33 12,150 12,800 12,000 9,920 125,984,000
23/06/2023 12,150 -0.15 ▼ -1.23 12,300 12,400 12,150 1,910 23,206,500
22/06/2023 12,300 -0.10 ▼ -0.81 12,400 12,450 12,200 2,670 32,841,000
21/06/2023 12,400 0.00 ■■ 0.00 12,400 12,650 12,250 730 9,052,000
20/06/2023 12,400 0.35 ▲ 2.82 12,050 12,600 11,900 4,190 51,956,000
19/06/2023 12,050 -0.40 ▼ -3.32 12,450 12,400 12,050 2,360 28,438,000
16/06/2023 12,450 0.15 ▲ 1.20 12,300 12,450 12,100 3,560 44,322,000
15/06/2023 12,300 0.00 ■■ 0.00 12,300 12,400 12,100 1,560 19,188,000
14/06/2023 12,300 -0.20 ▼ -1.63 12,500 12,950 12,200 5,750 70,725,000
13/06/2023 12,500 0.10 ▲ 0.80 12,400 12,500 12,100 2,120 26,500,000
12/06/2023 12,400 0.00 ■■ 0.00 12,400 12,500 11,850 5,280 65,472,000
09/06/2023 12,400 -0.05 ▼ -0.40 12,450 12,750 12,400 2,680 33,232,000
08/06/2023 12,450 -0.15 ▼ -1.20 12,600 12,700 12,400 5,200 64,740,000
07/06/2023 12,600 0.00 ■■ 0.00 12,600 12,850 12,400 5,190 65,394,000
06/06/2023 12,600 -0.15 ▼ -1.19 12,750 12,650 12,350 6,910 87,066,000
05/06/2023 12,750 -0.10 ▼ -0.78 12,850 13,250 12,550 2,830 36,082,500
02/06/2023 12,850 -0.10 ▼ -0.78 12,950 13,300 12,700 7,350 94,447,500
01/06/2023 12,950 0.10 ▲ 0.77 12,850 13,100 12,450 10,530 136,363,500
31/05/2023 12,850 0.10 ▲ 0.78 12,750 13,250 12,600 7,120 91,492,000
30/05/2023 12,750 0.75 ▲ 5.88 12,000 12,800 12,650 18,950 241,612,500
29/05/2023 12,000 0.30 ▲ 2.50 11,700 12,000 11,800 5,690 68,280,000
26/05/2023 11,700 -0.10 ▼ -0.85 11,800 12,000 11,650 1,600 18,720,000
25/05/2023 11,800 0.40 ▲ 3.39 11,400 12,000 11,300 8,990 106,082,000
24/05/2023 11,400 0.05 ▲ 0.44 11,350 11,500 11,250 2,180 24,852,000
23/05/2023 11,350 0.05 ▲ 0.44 11,300 11,400 11,200 1,790 20,316,500
22/05/2023 11,300 0.10 ▲ 0.88 11,200 11,550 11,200 880 9,944,000
19/05/2023 11,200 -0.20 ▼ -1.79 11,400 11,400 10,900 630 7,056,000
18/05/2023 11,400 0.15 ▲ 1.32 11,250 11,400 11,000 3,070 34,998,000
17/05/2023 11,250 -0.20 ▼ -1.78 11,450 11,500 11,250 2,050 23,062,500
16/05/2023 11,450 -0.20 ▼ -1.75 11,650 11,700 11,000 2,870 32,861,500
15/05/2023 11,650 0.00 ■■ 0.00 11,650 12,000 11,500 2,350 27,377,500
12/05/2023 11,650 0.10 ▲ 0.86 11,550 11,800 11,500 8,650 100,772,500
11/05/2023 11,550 0.35 ▲ 3.03 11,200 11,900 11,200 3,290 37,999,500
10/05/2023 11,200 0.30 ▲ 2.68 10,900 11,300 10,750 2,700 30,240,000
09/05/2023 10,900 -0.45 ▼ -4.13 11,350 11,350 10,600 9,690 105,621,000
08/05/2023 11,350 -0.10 ▼ -0.88 11,450 11,500 10,900 1,040 11,804,000
05/05/2023 11,450 -0.15 ▼ -1.31 11,600 11,600 10,800 18,010 206,214,500
04/05/2023 11,600 -0.15 ▼ -1.29 11,750 11,750 11,600 2,820 32,712,000
28/04/2023 11,750 -0.05 ▼ -0.43 11,800 11,800 11,700 2,890 33,957,500
27/04/2023 11,800 0.00 ■■ 0.00 11,800 11,850 11,700 450 5,310,000
26/04/2023 11,800 0.00 ■■ 0.00 11,800 11,850 11,600 380 4,484,000
25/04/2023 11,800 0.05 ▲ 0.42 11,750 11,900 11,700 1,370 16,166,000
24/04/2023 11,750 0.00 ■■ 0.00 11,750 11,950 11,500 2,710 31,842,500
21/04/2023 11,750 0.00 ■■ 0.00 11,750 11,900 11,750 1,580 18,565,000
20/04/2023 11,750 -0.05 ▼ -0.43 11,800 11,850 11,500 2,530 29,727,500
19/04/2023 11,800 -0.05 ▼ -0.42 11,850 11,850 11,650 550 6,490,000
18/04/2023 11,850 0.05 ▲ 0.42 11,800 11,850 11,700 600 7,110,000
17/04/2023 11,800 0.10 ▲ 0.85 11,700 11,900 11,700 940 11,092,000
14/04/2023 11,700 -0.15 ▼ -1.28 11,850 12,000 11,700 2,130 24,921,000
13/04/2023 11,850 0.05 ▲ 0.42 11,800 11,900 11,650 1,230 14,575,500
12/04/2023 11,800 0.05 ▲ 0.42 11,750 11,900 11,600 4,100 48,380,000
11/04/2023 11,750 0.00 ■■ 0.00 11,750 11,800 11,650 4,020 47,235,000
10/04/2023 11,750 -0.20 ▼ -1.70 11,950 12,200 11,750 4,260 50,055,000
07/04/2023 11,950 0.00 ■■ 0.00 11,950 12,250 11,800 2,370 28,321,500
06/04/2023 11,950 0.15 ▲ 1.26 11,800 12,050 11,700 9,300 111,135,000
05/04/2023 11,800 -0.45 ▼ -3.81 12,250 12,400 11,800 2,620 30,916,000
04/04/2023 12,250 -0.10 ▼ -0.82 12,350 12,500 12,150 110 1,347,500
03/04/2023 12,350 -0.05 ▼ -0.40 12,400 13,150 12,000 1,320 16,302,000
31/03/2023 12,400 0.75 ▲ 6.05 11,650 12,400 11,650 4,380 54,312,000
30/03/2023 11,650 -0.05 ▼ -0.43 11,700 11,800 11,650 780 9,087,000
29/03/2023 11,700 -0.20 ▼ -1.71 11,900 12,000 11,700 1,010 11,817,000
28/03/2023 11,900 0.05 ▲ 0.42 11,850 12,000 11,700 910 10,829,000
24/03/2023 11,800 0.90 ▲ 7.63 10,900 12,000 11,500 1,200 14,160,000
22/03/2023 11,800 0.00 ■■ 0.00 11,800 11,850 11,600 740 8,732,000
21/03/2023 11,800 -0.05 ▼ -0.42 11,850 11,950 11,600 470 5,546,000
20/03/2023 11,850 0.05 ▲ 0.42 11,800 12,000 11,700 1,740 20,619,000
17/03/2023 11,800 0.00 ■■ 0.00 11,800 12,350 11,600 210 2,478,000
16/03/2023 11,800 -0.05 ▼ -0.42 11,850 11,850 11,400 1,800 21,240,000
15/03/2023 11,850 0.05 ▲ 0.42 11,800 12,200 11,750 2,720 32,232,000
14/03/2023 11,800 -0.10 ▼ -0.85 11,900 12,000 11,800 970 11,446,000
13/03/2023 11,900 -0.10 ▼ -0.84 12,000 12,000 11,450 520 6,188,000
10/03/2023 12,000 -0.20 ▼ -1.67 12,200 12,100 11,900 590 7,080,000
09/03/2023 12,200 -0.05 ▼ -0.41 12,250 12,400 11,900 800 9,760,000
08/03/2023 12,250 -0.05 ▼ -0.41 12,300 12,450 12,050 700 8,575,000
07/03/2023 12,300 0.20 ▲ 1.63 12,100 12,500 12,100 260 3,198,000
06/03/2023 12,100 -0.30 ▼ -2.48 12,400 12,500 11,950 580 7,018,000
03/03/2023 12,400 0.35 ▲ 2.82 12,050 12,800 11,700 1,950 24,180,000
02/03/2023 12,050 -0.05 ▼ -0.41 12,100 12,200 11,750 1,700 20,485,000
01/03/2023 12,100 0.15 ▲ 1.24 11,950 12,150 11,950 1,000 12,100,000
28/02/2023 11,950 -0.05 ▼ -0.42 12,000 12,800 11,700 1,040 12,428,000
27/02/2023 12,000 -0.10 ▼ -0.83 12,100 12,400 11,750 1,210 14,520,000
24/02/2023 12,100 0.10 ▲ 0.83 12,000 12,600 11,900 870 10,527,000
23/02/2023 12,000 -0.50 ▼ -4.17 12,500 12,400 11,700 570 6,840,000
22/02/2023 12,500 -0.10 ▼ -0.80 12,600 12,700 12,100 920 11,500,000
21/02/2023 12,600 -0.15 ▼ -1.19 12,750 12,800 12,400 1,380 17,388,000
20/02/2023 12,750 0.05 ▲ 0.39 12,700 12,900 12,050 900 11,475,000
17/02/2023 12,700 0.40 ▲ 3.15 12,300 13,100 11,850 430 5,461,000
16/02/2023 12,300 0.65 ▲ 5.28 11,650 12,450 11,150 1,110 13,653,000
15/02/2023 11,650 -0.55 ▼ -4.72 12,200 12,700 11,650 260 3,029,000
13/02/2023 12,200 -0.10 ▼ -0.82 12,300 12,450 11,550 910 11,102,000
10/02/2023 12,300 0.00 ■■ 0.00 12,300 12,550 12,300 210 2,583,000
09/02/2023 12,300 -0.45 ▼ -3.66 12,750 12,750 12,250 180 2,214,000
08/02/2023 12,750 -0.05 ▼ -0.39 12,800 13,000 12,150 800 10,200,000
07/02/2023 12,800 -0.10 ▼ -0.78 12,900 13,000 12,400 310 3,968,000
06/02/2023 12,900 -0.10 ▼ -0.78 13,000 13,000 12,350 2,080 26,832,000
03/02/2023 13,000 -0.25 ▼ -1.92 13,250 13,250 12,700 1,310 17,030,000
02/02/2023 13,250 -0.15 ▼ -1.13 13,400 13,550 12,500 1,510 20,007,500
01/02/2023 13,400 -0.40 ▼ -2.99 13,800 13,800 13,000 2,130 28,542,000
31/01/2023 13,800 -0.10 ▼ -0.72 13,900 13,900 13,250 730 10,074,000
30/01/2023 13,900 0.10 ▲ 0.72 13,800 14,100 13,500 1,090 15,151,000
27/01/2023 13,800 0.40 ▲ 2.90 13,400 13,900 13,450 740 10,212,000
19/01/2023 13,400 0.30 ▲ 2.24 13,100 13,500 13,000 3,220 43,148,000
18/01/2023 13,100 -0.10 ▼ -0.76 13,200 13,550 13,100 500 6,550,000
17/01/2023 13,200 -0.30 ▼ -2.27 13,500 13,500 13,000 4,750 62,700,000
16/01/2023 13,500 0.05 ▲ 0.37 13,450 14,000 12,800 45,610 615,735,000
13/01/2023 13,450 -0.05 ▼ -0.37 13,500 14,100 13,100 1,910 25,689,500
12/01/2023 13,500 0.35 ▲ 2.59 13,150 13,950 13,350 24,500 330,750,000
11/01/2023 13,150 0.15 ▲ 1.14 13,000 13,300 12,500 1,840 24,196,000
10/01/2023 13,000 0.20 ▲ 1.54 12,800 13,000 13,000 100 1,300,000
09/01/2023 12,800 -0.55 ▼ -4.30 13,350 14,000 12,800 1,460 18,688,000
06/01/2023 13,350 -0.65 ▼ -4.87 14,000 14,950 13,350 770 10,279,500
05/01/2023 14,000 -0.95 ▼ -6.79 14,950 14,950 14,000 2,690 37,660,000
04/01/2023 14,950 -0.20 ▼ -1.34 15,150 15,300 14,100 4,700 70,265,000
03/01/2023 15,150 -0.05 ▼ -0.33 15,200 15,300 15,000 1,910 28,936,500
30/12/2022 15,200 0.75 ▲ 4.93 14,450 15,300 14,000 23,310 354,312,000
29/12/2022 14,450 0.90 ▲ 6.23 13,550 14,450 13,950 22,430 324,113,500
28/12/2022 13,550 0.85 ▲ 6.27 12,700 13,550 12,700 22,600 306,230,000
27/12/2022 12,700 0.70 ▲ 5.51 12,000 12,700 11,200 25,240 320,548,000
26/12/2022 12,000 -0.15 ▼ -1.25 12,150 12,150 11,350 15,870 190,440,000
23/12/2022 12,150 -0.25 ▼ -2.06 12,400 12,600 11,850 2,590 31,468,500
22/12/2022 12,400 0.60 ▲ 4.84 11,800 12,500 11,100 13,850 171,740,000
21/12/2022 11,800 0.05 ▲ 0.42 11,750 12,000 10,950 13,280 156,704,000
20/12/2022 11,750 0.55 ▲ 4.68 11,200 11,750 10,500 16,700 196,225,000
19/12/2022 11,200 0.10 ▲ 0.89 11,100 11,500 10,800 11,070 123,984,000
15/12/2022 10,400 0.00 ■■ 0.00 10,400 10,900 10,000 5,320 55,328,000
14/12/2022 10,400 0.40 ▲ 3.85 10,000 10,700 10,000 10,130 105,352,000
13/12/2022 10,000 -0.50 ▼ -5.00 10,500 10,500 9,850 1,500 15,000,000
12/12/2022 10,500 -0.65 ▼ -6.19 11,150 11,400 10,500 2,740 28,770,000
09/12/2022 11,150 -0.10 ▼ -0.90 11,250 11,800 10,600 1,280 14,272,000
08/12/2022 11,250 0.60 ▲ 5.33 10,650 11,350 10,200 17,560 197,550,000
07/12/2022 10,650 -0.80 ▼ -7.51 11,450 11,450 10,650 11,270 120,025,500
06/12/2022 11,450 -0.85 ▼ -7.42 12,300 12,500 11,450 10,250 117,362,500
05/12/2022 12,300 0.40 ▲ 3.25 11,900 12,700 12,150 5,780 71,094,000
02/12/2022 11,900 0.75 ▲ 6.30 11,150 11,900 11,500 16,920 201,348,000
01/12/2022 11,150 0.70 ▲ 6.28 10,450 11,150 11,150 1,120 12,488,000
30/11/2022 10,450 0.65 ▲ 6.22 9,800 10,450 9,620 69,480 726,066,000
29/11/2022 9,800 0.10 ▲ 1.02 9,700 10,200 9,400 6,830 66,934,000
28/11/2022 9,700 0.10 ▲ 1.03 9,600 10,000 9,200 5,110 49,567,000
25/11/2022 9,600 0.00 ■■ 0.00 9,600 9,750 9,400 430 4,128,000
24/11/2022 9,600 0.00 ■■ 0.00 9,600 9,660 9,000 2,430 23,328,000
23/11/2022 9,600 -0.40 ▼ -4.17 10,000 10,050 9,600 730 7,008,000
22/11/2022 10,000 0.00 ■■ 0.00 10,000 10,200 9,500 4,230 42,300,000
21/11/2022 10,000 0.50 ▲ 5.00 9,500 10,000 8,930 5,740 57,400,000
19/11/2022 9,500 0.14 ▲ 1.47 9,360 9,750 8,910 2,120 20,140,000
18/11/2022 9,500 0.14 ▲ 1.47 9,360 9,750 8,910 2,120 20,140,000
17/11/2022 9,360 -0.54 ▼ -5.77 9,900 10,100 9,350 2,090 19,562,400
16/11/2022 9,900 0.32 ▲ 3.23 9,580 9,900 8,910 4,420 43,758,000
15/11/2022 9,580 0.00 ■■ 0.00 9,580 9,920 8,910 3,230 30,943,400
14/11/2022 9,580 0.08 ▲ 0.84 9,500 9,850 8,840 3,460 33,146,800
11/11/2022 9,500 0.20 ▲ 2.11 9,300 9,500 8,650 2,870 27,265,000
10/11/2022 9,300 -0.70 ▼ -7.53 10,000 10,000 9,300 8,100 75,330,000
09/11/2022 10,000 -0.05 ▼ -0.50 10,050 10,550 9,850 790 7,900,000
08/11/2022 10,050 -0.10 ▼ -1.00 10,150 10,150 9,440 6,390 64,219,500
07/11/2022 10,150 -0.75 ▼ -7.39 10,900 10,750 10,150 670 6,800,500
04/11/2022 10,900 -0.30 ▼ -2.75 11,200 11,150 10,450 6,360 69,324,000
03/11/2022 11,200 -0.10 ▼ -0.89 11,300 11,550 11,000 2,080 23,296,000
02/11/2022 11,300 0.05 ▲ 0.44 11,250 11,350 10,700 7,340 82,942,000
01/11/2022 11,250 0.05 ▲ 0.44 11,200 11,350 10,550 4,160 46,800,000
31/10/2022 11,200 0.20 ▲ 1.79 11,000 11,500 10,500 1,020 11,424,000
28/10/2022 11,000 0.45 ▲ 4.09 10,550 11,100 10,200 5,510 60,610,000
27/10/2022 10,550 0.66 ▲ 6.26 9,890 10,550 9,890 3,010 31,755,500
26/10/2022 9,890 -1.01 ▼ -10.21 10,900 10,200 9,440 3,610 35,702,900
25/10/2022 10,150 -0.75 ▼ -7.39 10,900 10,900 10,150 8,380 85,057,000
24/10/2022 10,900 -0.80 ▼ -7.34 11,700 12,300 10,900 5,360 58,424,000
21/10/2022 11,700 -0.85 ▼ -7.26 12,550 12,500 11,700 4,790 56,043,000
20/10/2022 12,550 -0.35 ▼ -2.79 12,900 13,150 12,550 111,880 1,404,094,000
19/10/2022 12,900 -0.50 ▼ -3.88 13,400 0 0 107,440 1,385,976,000
18/10/2022 13,400 -0.35 ▼ -2.61 13,750 13,950 13,150 6,220 83,348,000
17/10/2022 13,750 -0.45 ▼ -3.27 14,200 14,250 13,750 41,720 573,650,000
16/10/2022 14,200 0.00 ■■ 0.00 14,200 14,600 14,000 6,870 97,554,000
14/10/2022 14,200 0.00 ■■ 0.00 14,200 14,600 14,000 6,870 97,554,000
13/10/2022 14,200 -0.70 ▼ -4.93 14,900 14,900 14,100 960 13,632,000
12/10/2022 14,900 0.00 ■■ 0.00 14,900 15,600 13,900 2,700 40,230,000
11/10/2022 14,900 -0.75 ▼ -5.03 15,650 15,150 14,600 48,920 728,908,000
07/10/2022 15,800 -0.50 ▼ -3.16 16,300 16,000 15,200 1,700 26,860,000
06/10/2022 16,300 -0.20 ▼ -1.23 16,500 16,450 16,000 1,490 24,287,000
05/10/2022 16,500 0.00 ■■ 0.00 16,500 16,700 15,350 2,890 47,685,000
04/10/2022 16,500 0.00 ■■ 0.00 16,500 16,500 16,000 7,780 128,370,000
03/10/2022 16,500 -1.20 ▼ -7.27 17,700 18,000 16,500 960 15,840,000
30/09/2022 17,700 -0.30 ▼ -1.69 18,000 17,700 16,800 2,680 47,436,000
29/09/2022 18,000 -0.15 ▼ -0.83 18,150 18,000 17,550 790 14,220,000
28/09/2022 18,150 0.00 ■■ 0.00 18,150 18,150 17,300 1,160 21,054,000
27/09/2022 18,150 0.25 ▲ 1.38 17,900 18,300 17,200 2,210 40,111,500
26/09/2022 17,900 -0.35 ▼ -1.96 18,250 18,000 17,000 4,210 75,359,000
23/09/2022 18,250 -0.05 ▼ -0.27 18,300 19,200 18,250 6,590 120,267,500
22/09/2022 26,500 -0.45 ▼ -1.70 26,950 27,000 26,000 18,400 487,600,000
21/09/2022 26,950 0.15 ▲ 0.56 26,800 27,000 25,800 10,100 272,195,000
20/09/2022 26,800 0.10 ▲ 0.37 26,700 26,900 25,800 2,910 77,988,000
19/09/2022 26,700 0.15 ▲ 0.56 26,550 26,900 25,800 3,100 82,770,000
16/09/2022 26,550 -0.95 ▼ -3.58 27,500 27,900 26,250 1,320 35,046,000
15/09/2022 27,500 -0.30 ▼ -1.09 27,800 27,500 26,500 2,250 61,875,000
14/09/2022 27,800 -0.10 ▼ -0.36 27,900 27,800 26,200 950 26,410,000
13/09/2022 27,900 0.00 ■■ 0.00 27,900 28,000 27,500 1,610 44,919,000
12/09/2022 27,900 2.10 ▲ 7.53 25,800 27,900 26,050 12,850 358,515,000
09/09/2022 26,900 1.10 ▲ 4.09 25,800 27,000 25,500 13,180 354,542,000
08/09/2022 25,800 -1.05 ▼ -4.07 26,850 26,800 25,800 3,140 81,012,000
07/09/2022 26,850 -0.10 ▼ -0.37 26,950 27,000 25,200 10,950 294,007,500
06/09/2022 26,950 0.25 ▲ 0.93 26,700 27,200 26,500 5,760 155,232,000
05/09/2022 26,700 0.10 ▲ 0.37 26,600 27,450 26,500 1,500 40,050,000
31/08/2022 26,600 -0.65 ▼ -2.44 27,250 26,950 26,250 1,690 44,954,000
30/08/2022 27,250 -0.25 ▼ -0.92 27,500 27,500 26,050 2,420 65,945,000
29/08/2022 27,500 0.55 ▲ 2.00 26,950 27,500 26,200 4,800 132,000,000
26/08/2022 26,950 -0.45 ▼ -1.67 27,400 27,650 26,950 590 15,900,500
25/08/2022 27,400 0.35 ▲ 1.28 27,050 27,450 26,800 1,780 48,772,000
24/08/2022 27,050 0.05 ▲ 0.18 27,000 27,950 27,000 4,820 130,381,000
23/08/2022 27,000 0.15 ▲ 0.56 26,850 27,400 26,850 2,460 66,420,000
22/08/2022 26,850 -0.75 ▼ -2.79 27,600 27,700 26,850 2,070 55,579,500
19/08/2022 27,600 0.20 ▲ 0.72 27,400 28,800 27,200 2,320 64,032,000
18/08/2022 27,400 -0.50 ▼ -1.82 27,900 27,900 27,000 890 24,386,000
17/08/2022 27,900 -0.35 ▼ -1.25 28,250 28,000 27,500 1,420 39,618,000
16/08/2022 28,250 -0.05 ▼ -0.18 28,300 28,300 27,200 2,280 64,410,000
15/08/2022 28,300 -0.10 ▼ -0.35 28,400 29,000 28,100 7,730 218,759,000
13/08/2022 28,400 0.10 ▲ 0.35 28,300 28,550 28,150 1,630 46,292,000
12/08/2022 28,400 0.10 ▲ 0.35 28,300 28,550 28,150 1,630 46,292,000
11/08/2022 28,300 0.30 ▲ 1.06 28,000 29,300 28,000 13,700 387,710,000
10/08/2022 28,000 -0.15 ▼ -0.54 28,150 28,150 27,500 2,010 56,280,000
09/08/2022 28,150 0.55 ▲ 1.95 27,600 28,600 27,300 12,390 348,778,500
08/08/2022 27,600 0.70 ▲ 2.54 26,900 27,700 26,500 11,110 306,636,000
05/08/2022 26,900 -1.00 ▼ -3.72 27,900 27,900 26,400 1,400 37,660,000
04/08/2022 27,900 -0.05 ▼ -0.18 27,950 28,300 27,400 4,600 128,340,000
03/08/2022 27,950 0.10 ▲ 0.36 27,850 28,100 26,700 13,520 377,884,000
02/08/2022 27,850 -0.25 ▼ -0.90 28,100 28,000 27,000 10,230 284,905,500
01/08/2022 28,100 0.00 ■■ 0.00 28,100 29,000 26,500 10,090 283,529,000
29/07/2022 28,100 1.75 ▲ 6.23 26,350 28,150 27,000 21,090 592,629,000
28/07/2022 26,350 0.35 ▲ 1.33 26,000 27,000 26,000 4,090 107,771,500
27/07/2022 26,000 0.00 ■■ 0.00 26,000 26,000 25,500 9,120 237,120,000
26/07/2022 26,000 0.00 ■■ 0.00 26,000 26,500 25,250 2,470 64,220,000
25/07/2022 26,000 0.20 ▲ 0.77 25,800 26,000 25,050 2,840 73,840,000
22/07/2022 25,800 0.05 ▲ 0.19 25,750 26,500 25,000 10,100 260,580,000
21/07/2022 25,750 -0.05 ▼ -0.19 25,800 27,000 25,700 2,470 63,602,500
20/07/2022 25,800 0.00 ■■ 0.00 25,800 26,000 25,600 3,630 93,654,000
19/07/2022 25,800 0.25 ▲ 0.97 25,550 25,800 25,000 470 12,126,000
18/07/2022 25,550 -0.20 ▼ -0.78 25,750 26,100 25,500 4,640 118,552,000
15/07/2022 25,700 -0.05 ▼ -0.19 25,750 25,750 25,300 1,240 31,868,000
14/07/2022 25,750 -0.05 ▼ -0.19 25,800 25,850 25,500 1,150 29,612,500
13/07/2022 25,800 0.15 ▲ 0.58 25,650 26,400 25,400 1,730 44,634,000
12/07/2022 25,650 1.15 ▲ 4.48 24,500 25,700 24,550 3,400 87,210,000
11/07/2022 24,500 0.30 ▲ 1.22 24,200 24,600 23,850 3,900 95,550,000
09/07/2022 24,200 -0.40 ▼ -1.65 24,600 25,800 23,800 1,450 35,090,000
08/07/2022 24,200 -0.40 ▼ -1.65 24,600 25,800 23,800 1,450 35,090,000
07/07/2022 24,600 0.00 ■■ 0.00 24,600 24,600 23,000 2,860 70,356,000
06/07/2022 24,600 -0.05 ▼ -0.20 24,650 24,600 23,600 2,580 63,468,000
05/07/2022 24,650 -1.15 ▼ -4.67 25,800 25,100 24,650 2,330 57,434,500
04/07/2022 25,800 0.20 ▲ 0.78 25,600 25,900 25,000 3,020 77,916,000
02/07/2022 25,600 -0.40 ▼ -1.56 26,000 25,600 24,400 3,300 84,480,000
01/07/2022 25,600 -0.40 ▼ -1.56 26,000 25,600 24,400 3,300 84,480,000
30/06/2022 26,000 0.00 ■■ 0.00 26,000 26,000 24,500 4,080 106,080,000
29/06/2022 26,000 0.00 ■■ 0.00 26,000 26,850 25,650 3,120 81,120,000
28/06/2022 26,000 -0.10 ▼ -0.38 26,100 26,800 26,000 3,680 95,680,000
27/06/2022 26,100 1.60 ▲ 6.13 24,500 26,100 23,050 13,380 349,218,000
24/06/2022 24,500 -0.20 ▼ -0.82 24,700 24,750 23,800 6,750 165,375,000
23/06/2022 24,700 0.20 ▲ 0.81 24,500 24,700 23,750 4,540 112,138,000
22/06/2022 24,500 -0.20 ▼ -0.82 24,700 24,800 24,000 5,990 146,755,000
21/06/2022 24,700 0.05 ▲ 0.20 24,650 24,700 22,950 18,490 456,703,000
20/06/2022 24,650 -1.85 ▼ -7.51 26,500 26,000 24,650 33,770 832,430,500
17/06/2022 26,500 -0.30 ▼ -1.13 26,800 26,700 24,950 22,720 602,080,000
16/06/2022 26,800 0.00 ■■ 0.00 26,800 26,900 26,350 8,200 219,760,000
15/06/2022 26,800 -0.20 ▼ -0.75 27,000 27,700 25,150 21,970 588,796,000
14/06/2022 27,000 -0.90 ▼ -3.33 27,900 27,450 26,100 11,650 314,550,000
13/06/2022 27,900 -0.35 ▼ -1.25 28,250 27,900 26,300 24,640 687,456,000
10/06/2022 28,250 -0.25 ▼ -0.88 28,500 29,000 28,000 6,940 196,055,000
09/06/2022 28,500 0.00 ■■ 0.00 28,500 28,500 28,000 8,180 233,130,000
08/06/2022 28,500 0.50 ▲ 1.75 28,000 29,300 27,700 20,150 574,275,000
07/06/2022 28,000 0.00 ■■ 0.00 28,000 28,700 27,300 6,900 193,200,000
06/06/2022 28,000 0.15 ▲ 0.54 27,850 28,600 27,850 7,380 206,640,000
03/06/2022 27,850 -0.65 ▼ -2.33 28,500 28,650 27,850 4,290 119,476,500
02/06/2022 28,500 -0.50 ▼ -1.75 29,000 30,000 28,350 2,820 80,370,000
01/06/2022 29,000 0.20 ▲ 0.69 28,800 29,000 28,000 8,930 258,970,000
31/05/2022 28,800 -0.20 ▼ -0.69 29,000 29,500 28,500 9,980 287,424,000
30/05/2022 29,000 -0.35 ▼ -1.21 29,350 30,000 28,850 10,220 296,380,000
27/05/2022 29,350 -0.65 ▼ -2.21 30,000 30,500 29,200 8,350 245,072,500
26/05/2022 30,000 0.00 ■■ 0.00 30,000 30,100 29,800 11,570 347,100,000
25/05/2022 30,000 0.60 ▲ 2.00 29,400 30,100 28,950 7,700 231,000,000
24/05/2022 29,400 0.40 ▲ 1.36 29,000 29,500 28,500 6,920 203,448,000
23/05/2022 29,000 -1.00 ▼ -3.45 30,000 30,450 29,000 6,220 180,380,000
22/05/2022 30,000 -0.10 ▼ -0.33 30,100 31,500 29,000 4,260 127,800,000
20/05/2022 30,000 -0.10 ▼ -0.33 30,100 31,500 29,000 4,260 127,800,000
19/05/2022 30,100 1.95 ▲ 6.48 28,150 30,100 28,100 19,930 599,893,000
18/05/2022 28,150 -0.15 ▼ -0.53 28,300 29,400 28,000 16,890 475,453,500
17/05/2022 28,300 1.80 ▲ 6.36 26,500 28,300 25,500 15,700 444,310,000
16/05/2022 26,500 0.85 ▲ 3.21 25,650 27,400 25,500 65,030 1,723,295,000
13/05/2022 25,650 -1.90 ▼ -7.41 27,550 28,000 25,650 27,920 716,148,000
12/05/2022 27,550 -2.05 ▼ -7.44 29,600 29,950 27,550 18,750 516,562,500
11/05/2022 29,600 -1.90 ▼ -6.42 31,500 31,500 29,600 17,650 522,440,000
10/05/2022 31,500 0.60 ▲ 1.90 30,900 31,500 29,200 12,870 405,405,000
09/05/2022 30,900 -2.30 ▼ -7.44 33,200 33,200 30,900 22,700 701,430,000
29/04/2022 28,000 -0.35 ▼ -1.25 28,350 28,400 27,700 15,250 427,000,000
28/04/2022 28,350 -0.15 ▼ -0.53 28,500 30,000 28,350 7,120 201,852,000
27/04/2022 28,500 0.00 ■■ 0.00 28,500 28,500 27,100 3,990 113,715,000
26/04/2022 28,500 1.50 ▲ 5.26 27,000 28,500 26,000 7,350 209,475,000
25/04/2022 27,000 -1.00 ▼ -3.70 28,000 29,000 26,050 12,200 329,400,000
23/04/2022 28,000 -0.60 ▼ -2.14 28,600 29,500 26,600 17,780 497,840,000
22/04/2022 28,000 -0.60 ▼ -2.14 28,600 29,500 26,600 17,780 497,840,000
21/04/2022 28,600 -1.60 ▼ -5.59 30,200 29,550 28,100 21,060 602,316,000
20/04/2022 30,200 -0.80 ▼ -2.65 31,000 31,600 30,200 10,530 318,006,000
19/04/2022 31,000 0.00 ■■ 0.00 31,000 32,400 30,900 9,490 294,190,000
18/04/2022 31,000 -0.95 ▼ -3.06 31,950 31,350 30,500 29,990 929,690,000
16/04/2022 31,950 0.35 ▲ 1.10 31,600 32,500 31,100 13,050 416,947,500
15/04/2022 31,950 0.35 ▲ 1.10 31,600 32,500 31,100 13,050 416,947,500
14/04/2022 31,600 -0.90 ▼ -2.85 32,500 32,900 31,000 9,160 289,456,000
13/04/2022 32,500 0.60 ▲ 1.85 31,900 32,500 30,700 14,410 468,325,000
12/04/2022 31,900 -0.20 ▼ -0.63 32,100 32,650 30,500 20,120 641,828,000
08/04/2022 32,100 -2.40 ▼ -7.48 34,500 34,400 32,100 54,020 1,734,042,000
07/04/2022 34,500 -0.50 ▼ -1.45 35,000 35,450 34,500 15,580 537,510,000
06/04/2022 35,000 -0.95 ▼ -2.71 35,950 36,400 34,500 21,380 748,300,000
05/04/2022 35,950 2.15 ▲ 5.98 33,800 36,000 33,350 64,230 2,309,068,500
04/04/2022 33,800 0.20 ▲ 0.59 33,600 33,950 33,300 17,270 583,726,000
01/04/2022 33,600 -0.10 ▼ -0.30 33,700 33,950 33,200 37,530 1,261,008,000
31/03/2022 33,700 -0.10 ▼ -0.30 33,800 34,000 33,400 23,310 785,547,000
30/03/2022 33,800 0.30 ▲ 0.89 33,500 34,500 33,300 38,850 1,313,130,000
29/03/2022 33,500 0.25 ▲ 0.75 33,250 34,500 33,300 42,500 1,423,750,000
28/03/2022 33,250 1.10 ▲ 3.31 32,150 33,700 32,150 65,620 2,181,865,000
25/03/2022 32,150 2.10 ▲ 6.53 30,050 32,150 30,100 44,700 1,437,105,000
24/03/2022 30,050 -0.15 ▼ -0.50 30,200 30,300 30,050 10,320 310,116,000
23/03/2022 30,200 -0.45 ▼ -1.49 30,650 30,650 30,000 25,950 783,690,000
22/03/2022 30,650 0.15 ▲ 0.49 30,500 31,000 30,600 16,570 507,870,500
21/03/2022 30,500 -0.10 ▼ -0.33 30,600 30,900 30,300 19,690 600,545,000
18/03/2022 30,600 0.25 ▲ 0.82 30,350 31,500 30,350 19,120 585,072,000
17/03/2022 30,350 0.20 ▲ 0.66 30,150 30,700 30,000 13,920 422,472,000
16/03/2022 30,150 0.95 ▲ 3.15 29,200 30,200 29,000 17,540 528,831,000
15/03/2022 29,200 0.10 ▲ 0.34 29,100 29,800 29,000 15,560 454,352,000
14/03/2022 29,100 -0.10 ▼ -0.34 29,200 29,700 28,650 21,600 628,560,000
11/03/2022 29,200 -0.50 ▼ -1.71 29,700 30,000 29,150 10,410 303,972,000
10/03/2022 29,700 0.10 ▲ 0.34 29,600 30,200 29,300 5,550 164,835,000
09/03/2022 29,600 -0.05 ▼ -0.17 29,650 30,400 29,300 10,630 314,648,000
08/03/2022 29,650 -0.45 ▼ -1.52 30,100 30,200 29,400 11,800 349,870,000
07/03/2022 30,100 -0.60 ▼ -1.99 30,700 30,700 30,000 26,510 797,951,000
04/03/2022 30,700 0.15 ▲ 0.49 30,550 31,200 30,550 17,000 521,900,000
03/03/2022 30,550 -0.35 ▼ -1.15 30,900 31,000 30,350 21,170 646,743,500
02/03/2022 30,900 -0.10 ▼ -0.32 31,000 31,700 30,900 25,550 789,495,000
01/03/2022 31,000 -0.20 ▼ -0.65 31,200 31,800 30,800 10,350 320,850,000
28/02/2022 31,200 1.10 ▲ 3.53 30,100 32,000 30,750 21,580 673,296,000
25/02/2022 30,100 0.10 ▲ 0.33 30,000 31,500 29,550 22,910 689,591,000
24/02/2022 30,000 -1.00 ▼ -3.33 31,000 31,200 29,200 19,940 598,200,000
23/02/2022 31,000 0.00 ■■ 0.00 31,000 31,900 31,000 12,310 381,610,000
22/02/2022 31,000 -0.85 ▼ -2.74 31,850 32,500 30,300 21,220 657,820,000
21/02/2022 31,850 1.60 ▲ 5.02 30,250 32,000 30,350 23,960 763,126,000
18/02/2022 30,250 0.10 ▲ 0.33 30,150 30,300 29,600 12,160 367,840,000
17/02/2022 30,150 -0.35 ▼ -1.16 30,500 30,550 29,550 13,090 394,663,500
16/02/2022 30,500 1.05 ▲ 3.44 29,450 30,800 29,300 19,800 603,900,000
15/02/2022 29,450 0.15 ▲ 0.51 29,300 29,700 28,700 13,390 394,335,500
14/02/2022 29,300 -0.85 ▼ -2.90 30,150 30,000 29,050 15,510 454,443,000
13/02/2022 30,150 -0.30 ▼ -1.00 30,450 31,000 29,800 8,090 243,913,500
11/02/2022 30,150 -0.30 ▼ -1.00 30,450 31,000 29,800 8,090 243,913,500
10/02/2022 30,450 0.75 ▲ 2.46 29,700 31,000 29,000 14,610 444,874,500
09/02/2022 29,700 -0.10 ▼ -0.34 29,800 30,000 27,750 6,090 180,873,000
08/02/2022 29,800 0.60 ▲ 2.01 29,200 29,900 28,600 5,750 171,350,000
07/02/2022 29,200 1.20 ▲ 4.11 28,000 29,500 27,000 5,420 158,264,000
01/02/2022 28,000 0.00 ■■ 0.00 27,100 28,000 27,100 8,070 225,960,000
30/01/2022 28,000 0.90 ▲ 3.21 27,100 28,000 27,100 8,070 225,960,000
28/01/2022 28,000 0.90 ▲ 3.21 27,100 28,000 27,100 8,070 225,960,000
27/01/2022 27,100 -0.80 ▼ -2.95 27,900 28,000 27,000 9,400 254,740,000
26/01/2022 27,900 -2.00 ▼ -7.17 29,900 30,100 27,900 14,790 412,641,000
25/01/2022 29,900 0.30 ▲ 1.00 29,600 30,000 28,700 11,260 336,674,000
24/01/2022 29,600 -2.20 ▼ -7.43 31,800 31,900 29,600 9,710 287,416,000
21/01/2022 31,800 0.30 ▲ 0.94 31,500 32,800 31,000 7,030 223,554,000
20/01/2022 31,600 1.45 ▲ 4.59 30,150 32,250 30,900 13,370 422,492,000
19/01/2022 30,150 0.50 ▲ 1.66 29,650 31,000 29,650 16,010 482,701,500
18/01/2022 29,650 -2.20 ▼ -7.42 31,850 33,800 29,650 17,760 526,584,000
17/01/2022 33,750 -0.45 ▼ -1.33 34,200 35,700 32,500 9,240 311,850,000
14/01/2022 34,200 1.45 ▲ 4.24 32,750 35,000 31,500 40,150 1,373,130,000
13/01/2022 32,750 -2.15 ▼ -6.56 34,900 35,100 32,600 44,800 1,467,200,000
12/01/2022 34,900 -0.60 ▼ -1.72 35,500 35,500 33,700 34,250 1,195,325,000
11/01/2022 35,500 -1.20 ▼ -3.38 36,700 37,000 35,100 23,490 833,895,000
10/01/2022 36,700 1.40 ▲ 3.81 35,300 37,750 34,900 92,650 3,400,255,000
08/01/2022 35,300 -0.70 ▼ -1.98 36,000 36,100 35,100 28,240 996,872,000
07/01/2022 35,300 -0.70 ▼ -1.98 36,000 36,100 35,100 28,240 996,872,000
06/01/2022 36,000 0.80 ▲ 2.22 35,200 36,000 34,000 54,300 1,954,800,000
05/01/2022 35,200 0.00 ■■ 0.00 35,800 35,700 34,700 33,390 1,175,328,000
04/01/2022 35,800 0.80 ▲ 2.23 35,000 36,500 34,700 22,960 821,968,000
03/01/2022 28,000 -1.15 ▼ -4.11 29,150 29,400 28,000 9,610 269,080,000
31/12/2021 35,000 2.15 ▲ 6.14 32,850 35,100 32,600 36,780 1,287,300,000
30/12/2021 32,850 -0.05 ▼ -0.15 32,900 33,800 32,300 25,690 843,916,500
29/12/2021 32,900 -1.00 ▼ -3.04 33,900 34,200 32,500 32,890 1,082,081,000
23/12/2021 36,700 2.40 ▲ 6.54 34,300 36,700 36,400 98,090 3,599,903,000
22/12/2021 36,700 2.40 ▲ 6.54 34,300 36,700 36,400 98,090 3,599,903,000
21/12/2021 34,300 2.20 ▲ 6.41 32,100 34,300 33,500 60,360 2,070,348,000
20/12/2021 32,100 2.10 ▲ 6.54 30,000 32,100 31,600 44,440 1,426,524,000
17/12/2021 30,000 -0.40 ▼ -1.33 30,000 30,000 28,300 19,250 577,500,000
16/12/2021 30,000 0.20 ▲ 0.67 29,800 30,000 29,200 8,070 242,100,000
15/12/2021 29,800 -1.00 ▼ -3.36 30,800 30,800 29,700 6,250 186,250,000
14/12/2021 30,800 -0.05 ▼ -0.16 30,850 32,200 29,700 10,810 332,948,000
13/12/2021 30,850 2.00 ▲ 6.48 28,850 30,850 28,850 17,610 543,268,500
12/12/2021 28,850 0.05 ▲ 0.17 28,800 29,200 28,400 3,430 98,955,500
10/12/2021 28,850 0.05 ▲ 0.17 28,800 29,200 28,400 3,430 98,955,500
09/12/2021 28,800 0.40 ▲ 1.39 28,400 28,800 28,400 4,420 127,296,000
08/12/2021 28,400 0.70 ▲ 2.46 27,700 29,550 27,600 7,760 220,384,000
07/12/2021 27,700 0.30 ▲ 1.08 27,400 27,850 27,300 4,430 122,711,000
06/12/2021 27,400 -0.60 ▼ -2.19 28,000 28,550 27,300 7,890 216,186,000
04/12/2021 28,000 -1.15 ▼ -4.11 29,150 29,400 28,000 9,610 269,080,000
03/12/2021 28,000 -1.15 ▼ -4.11 29,150 29,400 28,000 9,610 269,080,000
02/12/2021 29,150 -0.05 ▼ -0.17 29,200 29,500 29,000 5,490 160,033,500
01/12/2021 29,200 -0.80 ▼ -2.74 30,000 29,950 29,000 9,040 263,968,000
30/11/2021 30,000 0.35 ▲ 1.17 29,650 31,500 29,600 9,380 281,400,000
29/11/2021 29,650 -0.75 ▼ -2.53 30,400 30,000 28,300 10,910 323,481,500
28/11/2021 30,400 -1.20 ▼ -3.95 31,600 31,600 30,000 9,010 273,904,000
26/11/2021 30,400 -1.20 ▼ -3.95 31,600 31,600 30,000 9,010 273,904,000
25/11/2021 31,600 0.20 ▲ 0.63 31,400 32,500 31,500 12,810 404,796,000
24/11/2021 31,400 2.05 ▲ 6.53 29,350 31,400 29,350 27,710 870,094,000
23/11/2021 29,350 1.90 ▲ 6.47 27,450 29,350 25,600 8,610 252,703,500
22/11/2021 27,450 -2.05 ▼ -7.47 29,500 29,550 27,450 34,520 947,574,000
19/11/2021 29,500 -1.10 ▼ -3.73 30,600 30,550 29,500 18,210 537,195,000
18/11/2021 30,600 -0.80 ▼ -2.61 31,400 31,900 30,550 24,050 735,930,000
17/11/2021 31,400 -0.35 ▼ -1.11 31,750 32,050 31,000 9,920 311,488,000
16/11/2021 31,750 -0.70 ▼ -2.20 32,450 32,450 31,300 14,800 469,900,000
15/11/2021 32,450 -0.55 ▼ -1.69 33,000 33,500 32,200 16,810 545,484,500
14/11/2021 33,000 -0.50 ▼ -1.52 33,500 33,750 32,200 13,310 439,230,000
12/11/2021 33,000 -0.50 ▼ -1.52 33,500 33,750 32,200 13,310 439,230,000
11/11/2021 33,500 1.30 ▲ 3.88 32,200 34,450 32,000 26,570 890,095,000
10/11/2021 32,200 -0.20 ▼ -0.62 32,400 32,400 31,800 10,840 349,048,000
09/11/2021 32,400 -0.20 ▼ -0.62 32,400 33,100 31,600 8,250 267,300,000
08/11/2021 32,400 -0.60 ▼ -1.85 32,400 32,800 31,800 19,310 625,644,000
07/11/2021 32,400 0.80 ▲ 2.47 31,600 32,900 31,000 21,970 711,828,000
05/11/2021 32,400 0.80 ▲ 2.47 31,600 32,900 31,000 21,970 711,828,000
04/11/2021 32,400 -2.40 ▼ -7.41 34,800 35,800 32,400 59,240 1,919,376,000
03/11/2021 32,400 -2.40 ▼ -7.41 34,800 35,800 32,400 59,240 1,919,376,000
02/11/2021 34,800 0.60 ▲ 1.72 34,200 35,800 34,200 27,700 963,960,000
01/11/2021 34,200 0.20 ▲ 0.58 34,000 36,000 34,200 51,420 1,758,564,000
31/10/2021 34,000 2.20 ▲ 6.47 31,800 34,000 31,600 89,470 3,041,980,000
29/10/2021 34,000 2.20 ▲ 6.47 31,800 34,000 31,600 89,470 3,041,980,000
28/10/2021 31,800 0.90 ▲ 2.83 30,900 32,000 30,950 38,360 1,219,848,000
27/10/2021 30,900 1.00 ▲ 3.24 29,900 31,000 29,200 22,330 689,997,000
26/10/2021 29,900 -0.10 ▼ -0.33 30,000 30,000 29,050 3,800 113,620,000
25/10/2021 30,000 -0.30 ▼ -1.00 30,300 30,300 29,500 16,340 490,200,000
22/10/2021 30,300 0.10 ▲ 0.33 30,300 31,000 30,100 13,000 393,900,000
21/10/2021 30,300 -0.60 ▼ -1.98 30,900 30,900 30,000 8,620 261,186,000
20/10/2021 30,900 0.20 ▲ 0.65 30,700 31,500 30,300 9,810 303,129,000
19/10/2021 30,700 0.15 ▲ 0.49 30,550 30,800 30,000 5,500 168,850,000
18/10/2021 30,550 -0.10 ▼ -0.33 30,650 31,550 30,300 11,510 351,630,500
16/10/2021 30,650 -0.35 ▼ -1.14 31,000 31,200 30,600 13,100 401,515,000
15/10/2021 30,650 -0.35 ▼ -1.14 31,000 31,200 30,600 13,100 401,515,000
14/10/2021 31,000 -0.10 ▼ -0.32 31,100 31,500 30,600 8,840 274,040,000
13/10/2021 31,100 -0.65 ▼ -2.09 31,750 31,700 30,200 34,420 1,070,462,000
12/10/2021 31,750 -0.25 ▼ -0.79 32,000 32,400 31,200 31,830 1,010,602,500
11/10/2021 32,000 0.70 ▲ 2.19 31,300 32,500 31,300 22,630 724,160,000
08/10/2021 31,300 -0.10 ▼ -0.32 31,400 31,900 31,300 24,350 762,155,000
07/10/2021 31,400 0.30 ▲ 0.96 31,100 31,800 30,600 28,200 885,480,000
06/10/2021 31,100 0.10 ▲ 0.32 31,000 31,500 31,000 15,970 496,667,000
05/10/2021 31,000 0.80 ▲ 2.58 30,200 31,500 30,200 32,930 1,020,830,000
04/10/2021 30,200 0.10 ▲ 0.33 30,100 30,550 28,500 29,980 905,396,000
01/10/2021 30,100 0.10 ▲ 0.33 30,000 30,800 29,100 11,770 354,277,000
30/09/2021 30,000 -1.35 ▼ -4.50 31,350 31,700 30,000 23,410 702,300,000
29/09/2021 31,350 -0.15 ▼ -0.48 31,500 31,600 30,100 30,340 951,159,000
28/09/2021 31,500 1.30 ▲ 4.13 30,200 31,800 29,100 24,170 761,355,000
27/09/2021 30,200 -1.70 ▼ -5.63 31,900 32,500 29,700 22,650 684,030,000
26/09/2021 31,900 1.75 ▲ 5.49 30,150 32,250 30,150 84,430 2,693,317,000
24/09/2021 31,900 1.75 ▲ 5.49 30,150 32,250 30,150 84,430 2,693,317,000
23/09/2021 30,150 1.95 ▲ 6.47 28,200 30,150 30,150 12,340 372,051,000
22/09/2021 28,200 0.95 ▲ 3.37 27,250 28,300 26,500 58,460 1,648,572,000
21/09/2021 27,250 0.50 ▲ 1.83 26,750 27,600 25,550 36,700 1,000,075,000
20/09/2021 26,750 -0.25 ▼ -0.93 27,000 27,500 26,000 27,180 727,065,000
17/09/2021 27,000 -0.50 ▼ -1.85 27,500 29,000 27,000 38,680 1,044,360,000
16/09/2021 27,500 0.30 ▲ 1.09 27,200 29,000 27,300 86,130 2,368,575,000
15/09/2021 27,200 1.75 ▲ 6.43 25,450 27,200 25,400 128,660 3,499,552,000
14/09/2021 25,450 1.65 ▲ 6.48 23,800 25,450 23,200 33,610 855,374,500
13/09/2021 23,800 -0.70 ▼ -2.94 24,500 24,050 23,000 23,870 568,106,000
11/09/2021 24,500 0.35 ▲ 1.43 24,150 25,800 23,500 42,890 1,050,805,000
10/09/2021 24,500 0.35 ▲ 1.43 24,150 25,800 23,500 42,890 1,050,805,000
09/09/2021 24,150 1.55 ▲ 6.42 22,600 24,150 24,000 22,310 538,786,500
08/09/2021 22,600 1.45 ▲ 6.42 21,150 22,600 19,800 207,120 4,680,912,000
07/09/2021 21,150 -0.50 ▼ -2.36 21,650 21,650 20,200 19,400 410,310,000
06/09/2021 21,650 0.65 ▲ 3.00 21,000 21,900 21,000 24,560 531,724,000
05/09/2021 17,000 -1.05 ▼ -6.18 18,050 18,300 17,150 20,160 342,720,000
03/09/2021 17,700 -0.35 ▼ -1.98 18,050 18,300 17,150 32,420 573,834,000
01/09/2021 21,000 -0.20 ▼ -0.95 21,200 21,300 20,700 20,770 436,170,000
31/08/2021 21,200 0.80 ▲ 3.77 20,400 21,600 20,500 27,910 591,692,000
30/08/2021 20,400 1.30 ▲ 6.37 19,100 20,400 19,200 17,340 353,736,000
27/08/2021 19,100 0.10 ▲ 0.52 19,000 19,300 18,400 15,210 290,511,000
26/08/2021 19,000 -0.20 ▼ -1.05 19,200 19,800 18,850 13,150 249,850,000
25/08/2021 19,200 -0.05 ▼ -0.26 19,200 19,200 18,450 19,820 380,544,000
24/08/2021 19,200 -0.50 ▼ -2.60 19,700 19,600 18,600 18,350 352,320,000
23/08/2021 19,700 -1.30 ▼ -6.60 21,000 20,600 19,650 69,050 1,360,285,000
20/08/2021 21,000 -1.05 ▼ -5.00 22,050 22,200 20,550 113,970 2,393,370,000
19/08/2021 22,050 0.10 ▲ 0.45 21,950 22,300 21,700 105,240 2,320,542,000
18/08/2021 21,950 1.15 ▲ 5.24 20,800 21,950 21,000 89,690 1,968,695,500
17/08/2021 20,800 1.35 ▲ 6.49 19,450 20,800 19,100 129,420 2,691,936,000
16/08/2021 19,450 0.60 ▲ 3.08 18,850 19,450 18,250 14,810 288,054,500
13/08/2021 18,850 -0.40 ▼ -2.12 19,250 19,250 18,500 7,580 142,883,000
12/08/2021 19,250 0.45 ▲ 2.34 18,800 20,000 18,300 16,260 313,005,000
11/08/2021 18,800 -0.70 ▼ -3.72 19,500 19,500 18,500 12,590 236,692,000
10/08/2021 19,500 0.75 ▲ 3.85 18,750 20,000 19,200 36,840 718,380,000
09/08/2021 18,750 1.20 ▲ 6.40 17,550 18,750 17,550 14,560 273,000,000
06/08/2021 17,550 0.55 ▲ 3.13 17,000 17,700 17,050 19,080 334,854,000
05/08/2021 17,000 -0.75 ▼ -4.41 17,750 17,900 17,000 20,160 342,720,000
04/08/2021 17,750 0.05 ▲ 0.28 17,700 18,000 17,500 14,320 254,180,000
03/08/2021 17,700 -0.35 ▼ -1.98 18,050 18,300 17,150 32,420 573,834,000
02/08/2021 18,050 -0.05 ▼ -0.28 18,100 18,500 17,150 75,180 1,356,999,000
30/07/2021 18,100 0.10 ▲ 0.55 18,000 18,250 16,750 45,750 828,075,000
29/07/2021 18,000 -0.40 ▼ -2.22 18,400 18,550 17,950 17,610 316,980,000
28/07/2021 18,400 -0.25 ▼ -1.36 18,650 18,550 18,000 16,420 302,128,000
27/07/2021 18,650 0.35 ▲ 1.88 18,300 18,900 18,100 5,980 111,527,000
26/07/2021 18,300 0.10 ▲ 0.55 18,200 18,850 17,600 12,770 233,691,000
23/07/2021 18,200 0.30 ▲ 1.65 18,200 19,000 17,000 102,890 1,872,598,000
21/07/2021 19,350 -1.95 ▼ -10.08 21,300 21,000 19,350 7,790 150,736,500
20/07/2021 20,800 -0.50 ▼ -2.40 21,300 21,200 19,850 12,730 264,784,000
19/07/2021 21,300 -1.60 ▼ -7.51 22,900 22,000 21,300 5,770 122,901,000
17/07/2021 22,900 -0.20 ▼ -0.87 23,100 23,550 22,700 24,370 558,073,000
16/07/2021 22,900 -0.20 ▼ -0.87 23,100 23,550 22,700 24,370 558,073,000
15/07/2021 23,100 0.50 ▲ 2.16 22,600 23,500 21,500 46,240 1,068,144,000
14/07/2021 22,600 0.20 ▲ 0.88 22,400 23,000 22,000 20,810 470,306,000
13/07/2021 22,400 0.90 ▲ 4.02 21,500 22,400 20,500 94,320 2,112,768,000
12/07/2021 21,500 -1.60 ▼ -7.44 23,100 23,000 21,500 14,240 306,160,000
09/07/2021 23,100 -1.00 ▼ -4.33 24,100 24,000 23,000 49,300 1,138,830,000
08/07/2021 24,100 -0.30 ▼ -1.24 24,400 24,450 23,600 44,340 1,068,594,000
07/07/2021 24,400 1.10 ▲ 4.51 23,300 24,500 22,600 81,760 1,994,944,000
06/07/2021 23,300 1.50 ▲ 6.44 21,800 23,300 21,500 65,360 1,522,888,000
05/07/2021 21,800 0.95 ▲ 4.36 20,850 21,800 20,800 52,970 1,154,746,000
02/07/2021 20,850 0.30 ▲ 1.44 20,550 20,900 20,000 44,740 932,829,000
01/07/2021 20,550 0.20 ▲ 0.97 20,350 20,600 20,000 37,250 765,487,500
30/06/2021 20,350 0.25 ▲ 1.23 20,100 20,600 18,800 38,120 775,742,000
29/06/2021 20,100 1.30 ▲ 6.47 18,800 20,100 17,500 150,960 3,034,296,000
28/06/2021 18,800 -0.20 ▼ -1.06 19,000 19,000 17,900 18,590 349,492,000
25/06/2021 19,000 -0.20 ▼ -1.05 19,200 19,500 18,800 10,190 193,610,000
24/06/2021 19,200 1.00 ▲ 5.21 18,200 19,200 18,150 124,060 2,381,952,000
23/06/2021 18,200 -1.10 ▼ -6.04 19,300 19,000 18,200 15,110 275,002,000
22/06/2021 19,300 -0.20 ▼ -1.04 19,500 19,400 18,800 33,130 639,409,000
21/06/2021 19,500 -0.60 ▼ -3.08 19,850 19,850 19,000 26,520 517,140,000
20/06/2021 19,850 -0.25 ▼ -1.26 20,100 20,000 19,100 18,920 375,562,000
18/06/2021 19,850 -0.25 ▼ -1.26 20,100 20,000 19,100 18,920 375,562,000
17/06/2021 20,100 0.05 ▲ 0.25 20,100 20,150 18,700 80,150 1,611,015,000
16/06/2021 20,100 0.10 ▲ 0.50 20,000 20,100 19,500 25,570 513,957,000
15/06/2021 18,300 -1.20 ▼ -6.56 19,500 18,700 18,150 72,300 1,323,090,000
14/06/2021 19,500 -0.80 ▼ -4.10 20,300 21,700 19,500 70,230 1,369,485,000
13/06/2021 20,300 1.30 ▲ 6.40 19,000 20,300 19,600 91,250 1,852,375,000
11/06/2021 20,300 1.30 ▲ 6.40 19,000 20,300 19,600 91,250 1,852,375,000
10/06/2021 19,000 1.20 ▲ 6.32 17,800 19,000 17,200 121,250 2,303,750,000
09/06/2021 17,800 -0.10 ▼ -0.56 17,900 17,800 17,050 9,600 170,880,000
08/06/2021 17,900 -0.10 ▼ -0.56 18,000 18,200 17,500 6,830 122,257,000
07/06/2021 18,000 -0.10 ▼ -0.56 18,000 18,400 17,700 19,900 358,200,000
04/06/2021 18,000 0.90 ▲ 5.00 17,100 18,100 16,600 38,530 693,540,000
03/06/2021 17,100 0.10 ▲ 0.58 17,000 17,200 15,900 10,020 171,342,000
02/06/2021 17,000 0.20 ▲ 1.18 16,800 17,200 16,750 10,890 185,130,000
01/06/2021 16,800 -0.10 ▼ -0.60 16,900 16,800 15,850 8,760 147,168,000
31/05/2021 16,900 0.10 ▲ 0.59 16,600 16,900 16,600 9,710 164,099,000
29/05/2021 16,600 -0.50 ▼ -3.01 17,100 17,300 16,600 9,190 152,554,000
28/05/2021 16,600 -0.50 ▼ -3.01 17,100 17,300 16,600 9,190 152,554,000
27/05/2021 17,100 -0.30 ▼ -1.75 17,400 17,400 16,400 11,730 200,583,000
26/05/2021 17,400 0.50 ▲ 2.87 16,900 17,500 16,900 15,070 262,218,000
25/05/2021 16,900 -0.20 ▼ -1.18 17,100 17,400 16,800 9,360 158,184,000
24/05/2021 17,100 1.10 ▲ 6.43 16,000 17,100 16,000 16,360 279,756,000
21/05/2021 16,000 -1.00 ▼ -6.25 17,000 16,000 16,000 4,170 66,720,000
20/05/2021 17,000 -1.00 ▼ -5.88 18,000 18,000 17,000 10,410 176,970,000
19/05/2021 18,000 0.20 ▲ 1.11 17,800 18,000 17,400 14,360 258,480,000
18/05/2021 17,800 0.90 ▲ 5.06 16,900 17,800 16,450 18,720 333,216,000
17/05/2021 16,900 0.45 ▲ 2.66 16,450 16,900 16,000 14,090 238,121,000
15/05/2021 16,450 0.45 ▲ 2.74 16,000 16,500 16,000 26,690 439,050,500
14/05/2021 16,450 0.45 ▲ 2.74 16,000 16,500 16,000 26,690 439,050,500
13/05/2021 16,000 0.20 ▲ 1.25 16,000 16,200 15,600 17,060 272,960,000
12/05/2021 16,000 0.50 ▲ 3.13 15,500 16,000 14,600 33,290 532,640,000
11/05/2021 15,500 -0.10 ▼ -0.65 15,500 15,500 15,000 22,950 355,725,000
10/05/2021 15,500 -0.20 ▼ -1.29 15,500 15,500 15,000 22,750 352,625,000
08/05/2021 15,500 0.70 ▲ 4.52 14,800 15,700 13,900 10,110 156,705,000
07/05/2021 15,500 0.70 ▲ 4.52 14,800 15,700 13,900 10,110 156,705,000
06/05/2021 14,800 -1.10 ▼ -7.43 15,900 15,850 14,800 16,520 244,496,000
05/05/2021 15,900 0.20 ▲ 1.26 15,700 15,900 15,600 14,260 226,734,000
04/05/2021 15,700 -0.20 ▼ -1.27 15,900 15,700 15,050 16,110 252,927,000
03/05/2021 17,100 1.10 ▲ 6.43 16,000 17,100 14,900 200 3,420,000
29/04/2021 15,900 0.35 ▲ 2.20 15,550 15,900 15,550 670 10,653,000
28/04/2021 15,550 -0.15 ▼ -0.96 15,700 15,700 15,500 17,180 267,149,000
27/04/2021 15,700 -0.15 ▼ -0.96 15,700 15,850 15,500 16,150 253,555,000
26/04/2021 15,700 -0.75 ▼ -4.78 16,450 16,050 15,650 2,550 40,035,000
25/04/2021 16,450 0.60 ▲ 3.65 15,850 16,450 15,500 3,190 52,475,500
23/04/2021 16,450 0.60 ▲ 3.65 15,850 16,450 15,500 3,190 52,475,500
22/04/2021 15,850 -1.15 ▼ -7.26 17,000 16,400 15,850 6,610 104,768,500
20/04/2021 17,000 0.05 ▲ 0.29 16,950 17,000 16,300 950 16,150,000
19/04/2021 16,950 -0.10 ▼ -0.59 16,950 16,950 16,000 3,160 53,562,000
16/04/2021 16,950 -1.25 ▼ -7.37 18,200 17,400 16,950 8,600 145,770,000
15/04/2021 18,200 -0.20 ▼ -1.10 18,400 19,000 17,600 5,130 93,366,000
14/04/2021 18,400 0.40 ▲ 2.17 18,000 18,500 18,000 5,210 95,864,000
13/04/2021 18,000 1.10 ▲ 6.11 16,900 18,050 16,900 18,140 326,520,000
12/04/2021 16,900 1.10 ▲ 6.51 15,800 16,900 16,250 16,850 284,765,000
11/04/2021 15,800 -0.20 ▼ -1.27 15,800 16,150 15,500 1,290 20,382,000
09/04/2021 15,800 -0.20 ▼ -1.27 15,800 16,150 15,500 1,290 20,382,000
08/04/2021 15,800 -0.10 ▼ -0.63 15,900 16,300 15,800 3,410 53,878,000
07/04/2021 15,900 0.40 ▲ 2.52 15,500 15,900 15,400 3,150 50,085,000
06/04/2021 15,500 -0.05 ▼ -0.32 15,550 15,650 15,450 1,530 23,715,000
05/04/2021 15,550 0.05 ▲ 0.32 15,500 15,600 15,500 2,790 43,384,500
03/04/2021 17,100 1.10 ▲ 6.43 16,000 15,900 15,500 200 3,420,000
02/04/2021 15,500 -0.50 ▼ -3.23 16,000 15,900 15,500 2,810 43,555,000
01/04/2021 16,000 0.10 ▲ 0.63 15,900 16,000 15,500 10,870 173,920,000
31/03/2021 15,900 -1.00 ▼ -6.29 16,900 17,000 15,900 5,310 84,429,000
30/03/2021 16,900 -0.20 ▼ -1.18 17,100 17,450 16,200 7,490 126,581,000
29/03/2021 17,100 0.60 ▲ 3.51 16,500 17,500 16,500 14,880 254,448,000
26/03/2021 16,500 -0.10 ▼ -0.61 16,500 17,500 16,050 12,450 205,425,000
25/03/2021 16,500 0.75 ▲ 4.55 15,750 16,500 15,700 13,690 225,885,000
24/03/2021 15,750 -0.05 ▼ -0.32 15,750 15,750 15,400 3,000 47,250,000
23/03/2021 15,750 0.25 ▲ 1.59 15,500 16,300 15,650 2,360 37,170,000
22/03/2021 15,500 -0.50 ▼ -3.23 16,000 16,000 15,500 1,800 27,900,000
19/03/2021 16,000 -0.10 ▼ -0.63 16,100 16,100 15,550 2,580 41,280,000
18/03/2021 16,100 0.20 ▲ 1.24 16,100 16,300 16,100 1,170 18,837,000
17/03/2021 16,100 0.50 ▲ 3.11 15,600 16,100 15,600 1,790 28,819,000
16/03/2021 15,600 -0.10 ▼ -0.64 15,700 16,350 15,500 15,770 246,012,000
15/03/2021 15,700 0.20 ▲ 1.27 15,500 16,200 15,700 4,400 69,080,000
12/03/2021 15,500 -1.00 ▼ -6.45 16,500 16,500 15,500 5,060 78,430,000
11/03/2021 16,500 0.50 ▲ 3.03 16,000 17,000 16,500 4,600 75,900,000
10/03/2021 16,000 0.40 ▲ 2.50 15,600 16,200 15,600 3,000 48,000,000
09/03/2021 15,600 0.20 ▲ 1.28 15,600 16,000 15,400 12,900 201,240,000
08/03/2021 15,600 0.20 ▲ 1.28 15,400 16,200 15,400 6,210 96,876,000
05/03/2021 15,400 -0.10 ▼ -0.65 15,500 15,800 15,400 2,090 32,186,000
04/03/2021 15,500 0.20 ▲ 1.29 15,300 16,300 15,400 14,090 218,395,000
03/03/2021 15,300 -0.60 ▼ -3.92 15,900 16,500 15,000 14,400 220,320,000
02/03/2021 15,900 0.30 ▲ 1.89 15,600 16,500 15,700 14,470 230,073,000
01/03/2021 15,600 -0.60 ▼ -3.85 16,200 16,400 15,500 15,880 247,728,000
26/02/2021 16,200 -0.10 ▼ -0.62 16,300 16,600 15,500 15,410 249,642,000
25/02/2021 16,300 -0.10 ▼ -0.61 16,300 17,100 16,100 4,410 71,883,000
24/02/2021 16,300 -0.60 ▼ -3.68 16,900 17,300 16,200 9,000 146,700,000
23/02/2021 16,900 0.50 ▲ 2.96 16,400 17,450 16,500 22,790 385,151,000
22/02/2021 16,400 1.05 ▲ 6.40 15,350 16,400 16,000 17,110 280,604,000
19/02/2021 15,350 0.35 ▲ 2.28 15,000 16,050 14,900 16,760 257,266,000
18/02/2021 15,000 0.80 ▲ 5.33 14,200 15,000 14,500 10,740 161,100,000
17/02/2021 14,200 0.90 ▲ 6.34 13,300 14,200 12,500 7,400 105,080,000
10/02/2021 13,300 -0.05 ▼ -0.38 13,300 13,300 12,400 8,650 115,045,000
09/02/2021 13,300 -0.05 ▼ -0.38 13,300 13,300 12,400 8,650 115,045,000
08/02/2021 13,300 -1.00 ▼ -7.52 14,300 14,050 13,300 7,760 103,208,000
05/02/2021 14,300 -0.45 ▼ -3.15 14,750 14,750 13,750 3,400 48,620,000
05/01/2021 7,510 0.49 ▲ 6.52 7,020 7,510 7,500 6,270 47,087,700
04/01/2021 7,020 0.45 ▲ 6.41 6,570 7,020 6,980 720 5,054,400
01/01/2021 6,570 -0.49 ▼ -7.46 7,060 7,010 6,570 26,060 171,214,200
31/12/2020 6,570 -0.49 ▼ -7.46 7,060 7,010 6,570 26,060 171,214,200
30/12/2020 7,060 0.44 ▲ 6.23 7,060 7,550 7,060 12,350 87,191,000
29/12/2020 7,060 0.00 ■■ 0.00 7,060 7,490 7,060 779 5,499,740
28/12/2020 7,060 0.50 ▲ 7.08 6,600 7,060 6,600 1,283 9,057,980
27/12/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,200 176 1,161,600
25/12/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,200 176 1,161,600
24/12/2020 6,600 -0.20 ▼ -3.03 6,780 6,600 6,310 270 1,782,000
23/12/2020 6,780 0.40 ▲ 5.90 6,350 6,790 6,780 1,828 12,393,840
22/12/2020 6,350 0.40 ▲ 6.30 5,990 6,390 5,850 467 2,965,450
21/12/2020 5,990 0.40 ▲ 6.68 5,600 5,990 5,600 2,772 16,604,280
20/12/2020 5,600 0.00 ■■ 0.00 5,600 5,690 5,600 201 1,125,600
18/12/2020 5,600 0.00 ■■ 0.00 5,600 5,690 5,600 201 1,125,600
17/12/2020 5,600 0.00 ■■ 0.00 5,550 5,710 5,560 1,971 11,037,600
16/12/2020 5,550 0.00 ■■ 0.00 5,550 5,700 5,550 63 349,650
15/12/2020 5,550 0.10 ▲ 1.80 5,450 5,650 5,500 723 4,012,650
14/12/2020 5,450 0.10 ▲ 1.83 5,390 5,650 5,350 902 4,915,900
13/12/2020 5,390 -0.30 ▼ -5.57 5,640 5,640 5,370 243 1,309,770
11/12/2020 5,390 -0.30 ▼ -5.57 5,640 5,640 5,370 243 1,309,770
10/12/2020 5,640 0.00 ■■ 0.00 5,600 5,680 5,400 354 1,996,560
09/12/2020 5,600 0.00 ■■ 0.00 5,570 5,630 5,350 1,585 8,876,000
08/12/2020 5,600 0.00 ■■ 0.00 5,570 5,630 5,350 1,585 8,876,000
07/12/2020 5,570 0.20 ▲ 3.59 5,410 5,570 5,100 523 2,913,110
04/12/2020 5,690 0.10 ▲ 1.76 5,600 5,690 5,590 269 1,530,610
03/12/2020 5,600 -0.10 ▼ -1.79 5,650 5,600 5,600 114 638,400
02/12/2020 5,650 0.30 ▲ 5.31 5,400 5,700 5,650 4 22,600
01/12/2020 5,400 -0.40 ▼ -7.41 5,750 5,410 5,400 412 2,224,800
28/11/2020 5,750 0.07 ▲ 1.22 5,680 5,750 5,650 10,010 57,557,500
27/11/2020 5,750 0.07 ▲ 1.22 5,680 5,750 5,650 10,010 57,557,500
26/11/2020 5,680 -0.11 ▼ -1.94 5,790 5,680 5,390 7,090 40,271,200
25/11/2020 5,790 -0.09 ▼ -1.55 5,880 5,790 5,780 2,000 11,580,000
23/11/2020 5,880 -0.01 ▼ -0.17 5,890 5,880 5,880 110 646,800
20/11/2020 5,890 0.30 ▲ 5.09 5,600 5,890 5,220 135 795,150
19/11/2020 5,600 0.00 ■■ 0.00 5,580 5,600 5,200 1,625 9,100,000
18/11/2020 5,580 -0.41 ▼ -7.35 5,990 5,580 5,580 230 1,283,400
17/11/2020 5,990 0.10 ▲ 1.67 5,880 5,990 5,850 13 77,870
13/11/2020 5,880 0.00 ■■ 0.00 5,890 5,880 5,490 18 105,840
12/11/2020 5,890 0.10 ▲ 1.70 5,830 5,890 5,890 1 5,890
11/11/2020 5,830 0.00 ■■ 0.00 5,840 5,840 5,830 12 69,960
10/11/2020 5,430 -0.40 ▼ -7.37 5,820 5,840 5,430 167 906,810
09/11/2020 5,820 0.00 ■■ 0.00 5,800 5,820 5,400 21 122,220
08/11/2020 5,800 0.00 ■■ 0.00 5,800 5,840 5,800 919 5,330,200
06/11/2020 5,800 0.00 ■■ 0.00 5,800 5,840 5,800 919 5,330,200
05/11/2020 5,800 0.10 ▲ 1.72 5,650 5,800 5,800 1 5,800
04/11/2020 5,650 0.20 ▲ 3.54 5,500 5,650 5,300 1,781 10,062,650
03/11/2020 5,500 0.10 ▲ 1.82 5,400 5,500 5,320 307 1,688,500
02/11/2020 5,460 0.00 ■■ 0.00 5,420 5,460 5,400 3 16,380
30/10/2020 5,420 0.00 ■■ 0.00 5,440 5,430 5,100 60 325,200
29/10/2020 5,440 0.00 ■■ 0.00 5,440 5,440 5,100 100 544,000
28/10/2020 5,440 0.00 ■■ 0.00 5,450 5,440 5,080 859 4,672,960
27/10/2020 5,450 0.00 ■■ 0.00 5,460 5,460 5,200 942 5,133,900
26/10/2020 5,460 -0.40 ▼ -7.33 5,870 5,870 5,460 228 1,244,880
23/10/2020 5,870 -0.40 ▼ -6.81 6,310 6,500 5,870 1,142 6,703,540
22/10/2020 6,310 0.10 ▲ 1.58 6,250 6,680 6,300 490 3,091,900
21/10/2020 6,250 0.40 ▲ 6.40 5,850 6,250 6,000 3,737 23,356,250
20/10/2020 5,850 0.40 ▲ 6.84 5,470 5,850 5,500 688 4,024,800
19/10/2020 5,470 0.10 ▲ 1.83 5,400 5,590 5,470 36,836 201,492,920
16/10/2020 5,400 -0.20 ▼ -3.70 5,620 5,570 5,400 5 27,000
14/10/2020 5,620 0.00 ■■ 0.00 5,670 5,620 5,350 434 2,439,080
13/10/2020 5,620 0.00 ■■ 0.00 5,670 5,620 5,350 434 2,439,080
12/10/2020 5,670 0.10 ▲ 1.76 5,580 5,670 5,300 302 1,712,340
11/10/2020 5,580 0.30 ▲ 5.38 5,300 5,660 5,310 71 396,180
09/10/2020 5,580 0.30 ▲ 5.38 5,300 5,660 5,310 71 396,180
08/10/2020 5,300 -0.30 ▼ -5.66 5,600 5,590 5,300 489 2,591,700
07/10/2020 5,600 0.10 ▲ 1.79 5,500 5,600 5,400 162 907,200
06/10/2020 5,500 0.10 ▲ 1.82 5,360 5,500 5,200 1,202 6,611,000
05/10/2020 5,360 0.00 ■■ 0.00 5,360 5,360 5,040 616 3,301,760
02/10/2020 5,360 0.20 ▲ 3.73 5,210 5,400 5,200 136 728,960
01/10/2020 5,210 -0.30 ▼ -5.76 5,540 5,210 5,190 532 2,771,720
30/09/2020 5,540 0.00 ■■ 0.00 5,550 5,540 5,540 8 44,320
29/09/2020 5,550 0.00 ■■ 0.00 5,570 5,550 5,200 1,016 5,638,800
28/09/2020 5,570 0.00 ■■ 0.00 5,600 5,570 5,230 206 1,147,420
26/09/2020 5,600 0.20 ▲ 3.57 5,400 5,600 5,300 6 33,600
25/09/2020 5,600 0.20 ▲ 3.57 5,400 5,600 5,300 6 33,600
24/09/2020 5,400 -0.20 ▼ -3.70 5,570 5,400 5,400 50 270,000
23/09/2020 5,570 0.40 ▲ 7.18 5,210 5,570 5,230 11 61,270
22/09/2020 5,210 -0.10 ▼ -1.92 5,310 5,680 5,210 55 286,550
21/09/2020 5,310 -0.40 ▼ -7.53 5,700 5,320 5,310 2 10,620
18/09/2020 5,700 -0.20 ▼ -3.51 5,890 5,850 5,480 756 4,309,200
17/09/2020 5,890 0.00 ■■ 0.00 5,890 0 0 102 600,780
16/09/2020 5,890 0.30 ▲ 5.09 5,560 5,890 5,300 54 318,060
15/09/2020 5,560 0.40 ▲ 7.19 5,200 5,560 5,200 951 5,287,560
14/09/2020 5,200 -0.30 ▼ -5.77 5,500 5,880 5,150 4,112 21,382,400
11/09/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,200 2,990 16,445,000
10/09/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,108 6,094,000
09/09/2020 5,500 0.34 ▲ 6.18 5,160 5,500 5,500 10 55,000
08/09/2020 5,160 -0.20 ▼ -3.88 5,400 5,200 5,150 400 2,064,000
07/09/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 200 1,080,000
04/09/2020 5,400 -0.40 ▼ -7.41 5,800 5,400 5,400 125 675,000
03/09/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,790 346 2,006,800
01/09/2020 5,800 0.30 ▲ 5.17 5,480 5,800 5,130 198 1,148,400
31/08/2020 5,480 0.40 ▲ 7.30 5,130 5,480 4,900 25 137,000
29/08/2020 5,130 -0.40 ▼ -7.80 5,500 5,130 5,130 1 5,130
28/08/2020 5,130 -0.40 ▼ -7.80 5,500 5,130 5,130 1 5,130
27/08/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 16 88,000
26/08/2020 5,500 0.20 ▲ 3.64 5,300 5,500 5,300 1,023 5,626,500
25/08/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,290 2,030 10,759,000
24/08/2020 5,300 0.20 ▲ 3.77 5,100 5,300 5,000 144 763,200
21/08/2020 5,100 0.30 ▲ 5.88 4,800 5,100 4,800 21 107,100
20/08/2020 4,800 0.10 ▲ 2.08 4,700 4,800 4,800 1 4,800
19/08/2020 4,700 -0.30 ▼ -6.38 4,980 4,710 4,700 21 98,700
18/08/2020 4,980 -0.40 ▼ -8.03 5,330 5,300 4,980 42 209,160
17/08/2020 5,330 -0.40 ▼ -7.50 5,730 5,330 5,330 30 159,900
16/08/2020 5,730 -0.10 ▼ -1.75 5,870 5,870 5,460 701 4,016,730
14/08/2020 5,730 -0.10 ▼ -1.75 5,870 5,870 5,460 701 4,016,730
13/08/2020 5,870 0.40 ▲ 6.81 5,500 5,870 5,490 200 1,174,000
12/08/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,120 159 874,500
11/08/2020 5,500 -0.10 ▼ -1.82 5,640 5,500 5,500 626 3,443,000
10/08/2020 5,640 0.00 ■■ 0.00 5,640 5,640 5,260 162 913,680
07/08/2020 5,640 0.40 ▲ 7.09 5,290 5,640 4,920 101 569,640
06/08/2020 5,290 0.30 ▲ 5.67 4,970 5,290 5,290 1 5,290
05/08/2020 4,970 -0.40 ▼ -8.05 5,340 5,000 4,970 7 34,790
04/08/2020 5,340 0.00 ■■ 0.00 5,340 5,340 5,340 3 16,020
31/07/2020 5,340 0.00 ■■ 0.00 5,350 5,340 4,980 66 352,440
29/07/2020 5,350 -0.40 ▼ -7.48 5,740 5,350 5,350 245 1,310,750
28/07/2020 5,740 -0.10 ▼ -1.74 5,800 5,750 5,400 3,372 19,355,280
27/07/2020 5,740 -0.10 ▼ -1.74 5,800 5,750 5,400 3,372 19,355,280
24/07/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,400 3,065 17,777,000
21/07/2020 5,800 0.00 ■■ 0.00 5,850 5,800 5,800 500 2,900,000
20/07/2020 5,850 0.30 ▲ 5.13 5,510 5,850 5,500 23 134,550
17/07/2020 5,510 -0.40 ▼ -7.26 5,900 5,900 5,510 140 771,400
16/07/2020 5,900 0.40 ▲ 6.78 5,550 5,900 5,400 292 1,722,800
15/07/2020 5,550 0.20 ▲ 3.60 5,370 5,740 5,550 4,479 24,858,450
14/07/2020 5,370 0.40 ▲ 7.45 5,020 5,370 5,370 5 26,850
13/07/2020 5,020 -0.30 ▼ -5.98 5,350 5,020 5,020 1 5,020
12/07/2020 5,350 0.00 ■■ 0.00 5,350 5,710 5,350 653 3,493,550
10/07/2020 5,350 0.00 ■■ 0.00 5,350 5,710 5,350 653 3,493,550
09/07/2020 5,350 0.00 ■■ 0.00 5,350 5,350 5,350 5 26,750
08/07/2020 5,350 -0.40 ▼ -7.48 5,710 6,000 5,320 132 706,200
07/07/2020 5,350 -0.40 ▼ -7.48 5,710 6,000 5,320 132 706,200
06/07/2020 5,710 0.40 ▲ 7.01 5,360 5,720 5,200 25 142,750
05/07/2020 5,360 -0.30 ▼ -5.60 5,680 5,990 5,360 3 16,080
03/07/2020 5,360 -0.30 ▼ -5.60 5,680 5,990 5,360 3 16,080
02/07/2020 5,680 -0.40 ▼ -7.04 6,100 6,000 5,680 112 636,160
01/07/2020 6,100 0.40 ▲ 6.56 5,720 6,100 5,700 119 725,900
30/06/2020 5,720 0.30 ▲ 5.24 5,380 5,750 5,010 285 1,630,200
29/06/2020 5,380 -0.40 ▼ -7.43 5,780 6,170 5,380 326 1,753,880
27/06/2020 5,780 -0.01 ▼ -0.17 5,780 5,780 5,410 19,260 111,322,800
26/06/2020 5,780 -0.01 ▼ -0.17 5,780 5,780 5,410 19,260 111,322,800
25/06/2020 5,780 0.00 ■■ 0.00 5,780 5,780 5,400 101 583,780
24/06/2020 5,780 -0.40 ▼ -6.92 6,200 6,000 5,780 4,868 28,137,040
23/06/2020 6,200 0.20 ▲ 3.23 6,000 6,200 6,100 310 1,922,000
22/06/2020 6,000 0.10 ▲ 1.67 5,900 6,000 5,900 216 1,296,000
20/06/2020 5,900 -0.30 ▼ -5.08 6,210 5,900 5,780 734 4,330,600
19/06/2020 5,900 -0.30 ▼ -5.08 6,210 5,900 5,780 734 4,330,600
18/06/2020 6,210 -0.50 ▼ -8.05 6,670 6,600 6,210 5,453 33,863,130
17/06/2020 6,670 -0.13 ▼ -1.95 6,800 6,800 6,500 110 733,700
16/06/2020 6,800 0.00 ■■ 0.00 6,770 7,000 6,770 478 3,250,400
15/06/2020 6,770 0.40 ▲ 5.91 6,330 6,770 6,330 4,504 30,492,080
13/06/2020 6,330 0.00 ■■ 0.00 6,330 6,700 5,890 6,534 41,360,220
12/06/2020 6,330 0.00 ■■ 0.00 6,330 6,700 5,890 6,534 41,360,220
11/06/2020 6,330 0.40 ▲ 6.32 5,920 6,330 6,330 1,650 10,444,500
10/06/2020 5,920 0.40 ▲ 6.76 5,540 5,920 5,920 316 1,870,720
09/06/2020 5,540 0.40 ▲ 7.22 5,180 5,540 5,250 924 5,118,960
08/06/2020 5,180 0.30 ▲ 5.79 4,850 5,180 5,180 1,498 7,759,640
06/06/2020 4,850 0.30 ▲ 6.19 4,540 4,850 4,830 1,980 9,603,000
05/06/2020 4,850 0.30 ▲ 6.19 4,540 4,850 4,830 1,980 9,603,000
04/06/2020 4,540 0.30 ▲ 6.61 4,250 4,540 4,350 550 2,497,000
03/06/2020 4,250 -0.30 ▼ -7.06 4,500 4,500 4,250 280 1,190,000
02/06/2020 4,500 0.10 ▲ 2.22 4,440 4,550 4,210 428 1,926,000
01/06/2020 4,440 0.30 ▲ 6.76 4,150 4,440 4,290 3,416 15,167,040
31/05/2020 4,150 -0.10 ▼ -2.41 4,300 4,300 4,100 228 946,200
29/05/2020 4,150 -0.10 ▼ -2.41 4,300 4,300 4,100 228 946,200
28/05/2020 4,300 0.20 ▲ 4.65 4,110 4,300 4,300 28 120,400
27/05/2020 4,110 -0.10 ▼ -2.43 4,210 4,400 4,110 34 139,740
26/05/2020 4,210 -0.30 ▼ -7.13 4,470 4,400 4,210 323 1,359,830
25/05/2020 4,470 0.00 ■■ 0.00 4,470 4,470 4,460 119 531,930
24/05/2020 4,470 0.30 ▲ 6.71 4,200 4,490 4,200 32 143,040
22/05/2020 4,470 0.30 ▲ 6.71 4,200 4,490 4,200 32 143,040
21/05/2020 4,200 -0.10 ▼ -2.38 4,270 4,450 4,200 39 163,800
20/05/2020 4,270 -0.30 ▼ -7.03 4,570 4,570 4,270 25 106,750
19/05/2020 4,570 0.00 ■■ 0.00 4,550 4,580 4,240 165 754,050
18/05/2020 4,550 0.00 ■■ 0.00 4,550 4,550 4,240 80 364,000
17/05/2020 4,600 0.20 ▲ 4.35 4,380 4,680 4,160 684 3,146,400
15/05/2020 4,600 0.20 ▲ 4.35 4,380 4,680 4,160 684 3,146,400
14/05/2020 4,380 0.20 ▲ 4.57 4,200 4,380 4,190 1,012 4,432,560
13/05/2020 4,200 0.20 ▲ 4.76 4,010 4,290 4,010 976 4,099,200
12/05/2020 4,010 -0.30 ▼ -7.48 4,280 4,400 4,010 669 2,682,690
11/05/2020 4,280 0.30 ▲ 7.01 4,000 4,280 4,030 343 1,468,040
10/05/2020 4,000 -0.20 ▼ -5.00 4,200 4,400 4,000 423 1,692,000
08/05/2020 4,000 -0.20 ▼ -5.00 4,200 4,400 4,000 423 1,692,000
07/05/2020 4,200 -0.30 ▼ -7.14 4,500 4,490 4,190 680 2,856,000
06/05/2020 4,500 0.10 ▲ 2.22 4,400 4,500 4,300 72 324,000
05/05/2020 4,400 0.10 ▲ 2.27 4,300 4,400 4,000 351 1,544,400
04/05/2020 4,300 0.20 ▲ 4.65 4,100 4,300 4,000 570 2,451,000
01/05/2020 4,100 -0.20 ▼ -4.88 4,300 4,300 4,100 220 902,000
30/04/2020 4,100 -0.20 ▼ -4.88 4,300 4,300 4,100 220 902,000
29/04/2020 4,100 -0.20 ▼ -4.88 4,300 4,300 4,100 220 902,000
28/04/2020 4,300 0.10 ▲ 2.33 4,200 4,300 4,200 522 2,244,600
27/04/2020 4,200 0.00 ■■ 0.00 4,200 4,400 4,200 88 369,600
26/04/2020 4,200 0.00 ■■ 0.00 4,200 4,200 3,920 421 1,768,200
24/04/2020 4,200 0.00 ■■ 0.00 4,200 4,200 3,920 421 1,768,200
23/04/2020 4,200 0.00 ■■ 0.00 4,250 4,400 4,200 299 1,255,800
22/04/2020 4,250 -0.20 ▼ -4.71 4,400 4,600 4,250 72 306,000
21/04/2020 4,400 -0.10 ▼ -2.27 4,490 4,500 4,200 1,502 6,608,800
20/04/2020 4,490 0.30 ▲ 6.68 4,200 4,490 4,100 46,088 206,935,120
19/04/2020 4,200 0.20 ▲ 4.76 4,050 4,200 4,000 591 2,482,200
17/04/2020 4,200 0.20 ▲ 4.76 4,050 4,200 4,000 591 2,482,200
16/04/2020 4,050 0.20 ▲ 4.94 3,900 4,100 3,660 5,239 21,217,950
15/04/2020 3,900 -0.20 ▼ -5.13 4,100 4,100 3,870 1,039 4,052,100
14/04/2020 4,100 0.10 ▲ 2.44 4,000 4,100 3,730 203 832,300
13/04/2020 4,000 0.10 ▲ 2.50 3,940 4,200 3,670 704 2,816,000
12/04/2020 3,940 0.00 ■■ 0.00 3,940 3,940 3,840 344 1,355,360
10/04/2020 3,940 0.00 ■■ 0.00 3,940 3,940 3,840 344 1,355,360
09/04/2020 3,940 0.20 ▲ 5.08 3,700 3,940 3,500 239 941,660
08/04/2020 3,700 0.10 ▲ 2.70 3,650 3,700 3,400 678 2,508,600
07/04/2020 3,650 0.00 ■■ 0.00 3,650 3,690 3,650 52 189,800
06/04/2020 3,650 0.00 ■■ 0.00 3,640 3,700 3,650 473 1,726,450
03/04/2020 3,640 0.20 ▲ 5.49 3,410 3,640 3,630 117 425,880
02/04/2020 3,410 0.00 ■■ 0.00 3,400 3,630 3,410 387 1,319,670
01/04/2020 3,410 0.00 ■■ 0.00 3,400 3,630 3,410 387 1,319,670
31/03/2020 3,400 -0.20 ▼ -5.88 3,630 3,870 3,400 379 1,288,600
30/03/2020 3,630 -0.30 ▼ -8.26 3,900 3,830 3,630 1,077 3,909,510
29/03/2020 3,900 -0.10 ▼ -2.56 3,970 3,900 3,700 85 331,500
27/03/2020 3,900 -0.10 ▼ -2.56 3,970 3,900 3,700 85 331,500
26/03/2020 3,970 0.00 ■■ 0.00 4,000 3,990 3,730 34 134,980
25/03/2020 4,000 0.10 ▲ 2.50 3,910 4,180 3,640 43,677 174,708,000
24/03/2020 3,910 -0.30 ▼ -7.67 4,200 3,910 3,910 29 113,390
23/03/2020 4,200 0.00 ■■ 0.00 4,200 4,200 3,910 555 2,331,000
22/03/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1 4,200
20/03/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1 4,200
19/03/2020 4,200 -0.20 ▼ -4.76 4,360 4,200 4,060 8 33,600
18/03/2020 4,360 0.30 ▲ 6.88 4,080 4,360 4,000 7 30,520
17/03/2020 4,080 -0.20 ▼ -4.90 4,290 4,290 4,070 691 2,819,280
16/03/2020 4,290 0.23 ▲ 5.36 4,060 4,340 4,200 60 257,400
14/03/2020 4,060 -0.28 ▼ -6.90 4,060 4,060 3,780 3,620 14,697,200
13/03/2020 4,060 -0.28 ▼ -6.90 4,060 4,060 3,780 3,620 14,697,200
12/03/2020 4,060 -0.30 ▼ -7.39 4,360 4,320 4,060 11,120 45,147,200
11/03/2020 4,360 -0.03 ▼ -0.69 4,390 4,390 4,090 340 1,482,400
10/03/2020 4,390 -0.10 ▼ -2.28 4,440 4,390 4,130 26 114,140
09/03/2020 4,440 -0.30 ▼ -6.76 4,770 4,900 4,440 75 333,000
06/03/2020 4,770 0.00 ■■ 0.00 4,780 4,770 4,460 21 100,170
05/03/2020 4,780 -0.20 ▼ -4.18 4,990 4,890 4,650 300 1,434,000
04/03/2020 4,990 0.00 ■■ 0.00 4,950 4,990 4,990 1 4,990
03/03/2020 4,950 0.30 ▲ 6.06 4,640 4,950 4,550 632 3,128,400
02/03/2020 4,640 -0.30 ▼ -6.47 4,980 5,320 4,640 683 3,169,120
28/02/2020 4,980 0.00 ■■ 0.00 4,970 4,980 4,630 583 2,903,340
27/02/2020 4,970 0.10 ▲ 2.01 4,900 4,970 4,970 1 4,970
26/02/2020 4,900 0.00 ■■ 0.00 4,900 4,970 4,610 1,081 5,296,900
25/02/2020 4,900 0.10 ▲ 2.04 4,790 4,990 4,700 693 3,395,700
24/02/2020 4,790 0.00 ■■ 0.00 4,800 4,800 4,790 81 387,990
21/02/2020 4,800 0.00 ■■ 0.00 4,840 4,860 4,800 771 3,700,800
20/02/2020 4,840 -0.40 ▼ -8.26 5,190 5,050 4,840 60 290,400
19/02/2020 5,190 0.30 ▲ 5.78 4,940 5,190 5,190 1 5,190
18/02/2020 4,940 0.00 ■■ 0.00 4,940 4,940 4,600 787 3,887,780
17/02/2020 4,940 -0.10 ▼ -2.02 5,000 5,000 4,800 1,349 6,664,060
15/02/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,650 434 2,170,000
14/02/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,650 434 2,170,000
13/02/2020 5,000 0.00 ■■ 0.00 5,020 5,000 5,000 5 25,000
12/02/2020 5,020 0.00 ■■ 0.00 5,020 5,020 4,710 331 1,661,620
11/02/2020 5,020 -0.40 ▼ -7.97 5,390 5,040 5,020 260 1,305,200
07/02/2020 5,390 0.30 ▲ 5.57 5,100 5,390 5,390 1 5,390
06/02/2020 5,390 0.30 ▲ 5.57 5,100 5,390 5,390 1 5,390
05/02/2020 5,100 0.30 ▲ 5.88 4,790 5,100 5,100 1 5,100
04/02/2020 4,790 -0.20 ▼ -4.18 4,990 4,800 4,650 270 1,293,300
03/02/2020 4,990 -0.10 ▼ -2.00 5,060 5,410 4,710 441 2,200,590
02/02/2020 5,060 0.00 ■■ 0.00 5,080 5,270 5,060 23 116,380
31/01/2020 5,060 0.00 ■■ 0.00 5,080 5,270 5,060 23 116,380
30/01/2020 5,080 0.10 ▲ 1.97 5,000 5,080 4,790 3,051 15,499,080
29/01/2020 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 1 5,000
28/01/2020 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 1 5,000
27/01/2020 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 1 5,000
26/01/2020 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 1 5,000
24/01/2020 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 1 5,000
23/01/2020 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 1 5,000
22/01/2020 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 1 5,000
21/01/2020 4,900 0.10 ▲ 2.04 4,800 5,100 4,800 420 2,058,000
20/01/2020 4,800 -0.17 ▼ -3.54 4,970 4,800 4,700 6,100 29,280,000
17/01/2020 4,970 -0.30 ▼ -6.04 4,970 4,970 4,670 30 149,100
16/01/2020 4,970 -0.01 ▼ -0.20 4,980 4,980 4,970 3,670 18,239,900
15/01/2020 4,980 -0.01 ▼ -0.20 4,990 4,980 4,760 5,140 25,597,200
14/01/2020 4,750 0.00 ■■ 0.00 4,750 4,750 4,750 1,000 4,750,000
13/01/2020 4,750 -0.20 ▼ -4.21 4,970 5,300 4,670 10,007 47,533,250
10/01/2020 4,970 0.00 ■■ 0.00 4,980 4,970 4,730 24 119,280
09/01/2020 4,980 0.00 ■■ 0.00 4,980 4,980 4,800 51 253,980
08/01/2020 4,980 0.00 ■■ 0.00 4,990 4,990 4,860 69 343,620
07/01/2020 4,990 0.20 ▲ 4.01 4,810 4,990 4,800 1,437 7,170,630
06/01/2020 4,810 -0.10 ▼ -2.08 4,950 5,050 4,770 324 1,558,440
03/01/2020 4,950 0.00 ■■ 0.00 4,950 4,960 4,800 33,506 165,854,700
02/01/2020 4,950 0.10 ▲ 2.02 4,890 4,950 4,900 91 450,450
31/12/2019 4,890 -0.30 ▼ -6.13 5,180 5,160 4,850 61,722 301,820,580
30/12/2019 5,180 0.00 ■■ 0.00 5,190 5,250 5,180 151 782,180
27/12/2019 5,190 0.00 ■■ 0.00 5,240 5,190 5,000 51 264,690
26/12/2019 5,240 0.30 ▲ 5.73 4,950 5,240 4,810 199,142 1,043,504,080
25/12/2019 4,950 0.00 ■■ 0.00 4,990 4,970 4,800 2,745 13,587,750
24/12/2019 4,990 0.00 ■■ 0.00 4,970 5,000 4,970 158 788,420
23/12/2019 4,970 0.10 ▲ 2.01 4,900 4,970 4,710 33 164,010
21/12/2019 4,900 0.01 ▲ 0.20 4,890 4,900 4,620 10,020 49,098,000
20/12/2019 4,900 0.01 ▲ 0.20 4,890 4,900 4,620 10,020 49,098,000
19/12/2019 4,890 0.00 ■■ 0.00 4,870 4,900 4,550 670 3,276,300
18/12/2019 4,870 -0.20 ▼ -4.11 5,110 5,460 4,820 98 477,260
17/12/2019 5,110 -0.40 ▼ -7.83 5,490 5,110 5,110 89 454,790
12/12/2019 5,490 0.10 ▲ 1.82 5,400 5,490 5,200 36 197,640
11/12/2019 5,400 0.00 ■■ 0.00 5,400 5,490 5,200 118 637,200
10/12/2019 5,400 -0.10 ▼ -1.85 5,500 5,500 5,120 1,238 6,685,200
09/12/2019 5,500 -0.10 ▼ -1.82 5,590 5,800 5,500 28 154,000
07/12/2019 5,590 0.00 ■■ 0.00 5,600 5,660 5,500 433 2,420,470
06/12/2019 5,590 0.00 ■■ 0.00 5,600 5,660 5,500 433 2,420,470
05/12/2019 5,600 0.30 ▲ 5.36 5,300 5,660 5,600 4 22,400
04/12/2019 5,300 0.20 ▲ 3.77 5,090 5,420 4,960 38 201,400
03/12/2019 5,090 -0.40 ▼ -7.86 5,470 5,600 5,090 127 646,430
02/12/2019 5,470 0.30 ▲ 5.48 5,150 5,510 5,250 341 1,865,270
29/11/2019 5,150 0.30 ▲ 5.83 4,820 5,150 5,140 375 1,931,250
28/11/2019 4,820 -0.20 ▼ -4.15 5,000 4,820 4,820 65 313,300
27/11/2019 5,000 0.10 ▲ 2.00 4,910 5,000 4,620 178 890,000
26/11/2019 4,910 -0.30 ▼ -6.11 5,190 5,150 4,910 34 166,940
25/11/2019 5,190 0.00 ■■ 0.00 5,200 5,190 5,190 19 98,610
22/11/2019 5,200 0.00 ■■ 0.00 5,190 5,200 5,000 23 119,600
21/11/2019 5,190 0.20 ▲ 3.85 5,000 5,300 4,820 710 3,684,900
20/11/2019 5,000 -0.10 ▼ -2.00 5,080 5,080 4,770 641 3,205,000
19/11/2019 5,080 0.10 ▲ 1.97 5,000 5,100 4,740 1,025 5,207,000
18/11/2019 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 126 630,000
15/11/2019 5,000 -0.20 ▼ -4.00 5,170 5,200 4,920 644 3,220,000
14/11/2019 5,170 0.20 ▲ 3.87 4,950 5,170 4,710 1,020 5,273,400
13/11/2019 4,950 -0.30 ▼ -6.06 5,290 5,300 4,950 703 3,479,850
12/11/2019 5,290 0.30 ▲ 5.67 5,010 5,290 5,010 159 841,110
11/11/2019 5,010 0.00 ■■ 0.00 5,010 5,360 5,010 681 3,411,810
08/11/2019 5,010 -0.20 ▼ -3.99 5,200 5,560 5,010 2,963 14,844,630
07/11/2019 5,200 -0.30 ▼ -5.77 5,500 5,880 5,200 1,431 7,441,200
06/11/2019 5,500 -0.10 ▼ -1.82 5,600 5,990 5,500 575 3,162,500
05/11/2019 5,600 -0.30 ▼ -5.36 5,850 6,230 5,500 237 1,327,200
04/11/2019 6,140 -0.50 ▼ -8.14 6,600 6,850 6,140 141 865,740
01/11/2019 6,140 -0.50 ▼ -8.14 6,600 6,850 6,140 141 865,740
31/10/2019 6,600 0.00 ■■ 0.00 6,620 6,680 6,600 23 151,800
30/10/2019 6,620 0.40 ▲ 6.04 6,200 6,630 6,550 55 364,100
29/10/2019 6,200 -0.50 ▼ -8.06 6,650 6,680 6,200 60 372,000
28/10/2019 6,650 0.10 ▲ 1.50 6,600 6,650 6,300 101 671,650
26/10/2019 6,600 0.00 ■■ 0.00 6,590 6,840 6,600 25 165,000
25/10/2019 6,600 0.00 ■■ 0.00 6,590 6,840 6,600 25 165,000
24/10/2019 6,590 0.40 ▲ 6.07 6,240 6,590 6,580 2 13,180
23/10/2019 6,240 -0.50 ▼ -8.01 6,700 6,250 6,240 31 193,440
22/10/2019 6,700 -0.10 ▼ -1.49 6,800 6,700 6,700 5 33,500
21/10/2019 6,800 0.10 ▲ 1.47 6,700 6,900 6,800 33 224,400
18/10/2019 6,700 -0.20 ▼ -2.99 6,880 6,880 6,500 52,012 348,480,400
17/10/2019 6,880 0.00 ■■ 0.00 6,880 7,230 6,880 123 846,240
16/10/2019 6,880 0.40 ▲ 5.81 6,520 6,900 6,880 150 1,032,000
15/10/2019 6,520 -0.50 ▼ -7.67 6,990 6,520 6,520 1 6,520
14/10/2019 6,990 0.10 ▲ 1.43 6,900 6,990 6,500 511 3,571,890
11/10/2019 6,900 0.30 ▲ 4.35 6,600 6,900 6,900 100 690,000
10/10/2019 6,600 0.00 ■■ 0.00 6,560 6,600 6,600 1 6,600
09/10/2019 6,560 -0.40 ▼ -6.10 7,000 6,560 6,560 10 65,600
08/10/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 223 1,561,000
07/10/2019 7,000 0.50 ▲ 7.14 6,550 7,000 7,000 836 5,852,000
04/10/2019 6,550 -0.50 ▼ -7.63 7,000 7,100 6,510 2,140 14,017,000
03/10/2019 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 1,920 13,440,000
02/10/2019 7,000 -0.20 ▼ -2.86 7,200 7,220 7,000 2,122 14,854,000
01/10/2019 7,200 0.00 ■■ 0.00 7,210 7,250 7,200 1,218 8,769,600
30/09/2019 7,210 0.50 ▲ 6.93 6,740 7,210 7,010 7,508 54,132,680
27/09/2019 6,740 0.40 ▲ 5.93 6,300 6,740 6,470 3,899 26,279,260
26/09/2019 6,300 0.40 ▲ 6.35 5,900 6,310 5,890 1,821 11,472,300
25/09/2019 5,900 0.20 ▲ 3.39 5,700 5,900 5,700 101 595,900
24/09/2019 5,700 0.10 ▲ 1.75 5,640 5,700 5,600 158 900,600
23/09/2019 5,640 0.00 ■■ 0.00 5,620 5,890 5,640 57 321,480
20/09/2019 5,620 0.00 ■■ 0.00 5,620 5,970 5,620 1,350 7,587,000
19/09/2019 5,620 -0.40 ▼ -7.12 5,990 5,970 5,620 482 2,708,840
18/09/2019 5,990 0.20 ▲ 3.34 5,760 5,990 5,650 71 425,290
17/09/2019 5,760 -0.30 ▼ -5.21 6,100 6,100 5,750 347 1,998,720
16/09/2019 6,100 0.10 ▲ 1.64 6,000 6,100 6,100 2 12,200
13/09/2019 6,000 0.00 ■■ 0.00 5,990 6,390 5,990 76 456,000
12/09/2019 5,990 0.20 ▲ 3.34 5,760 6,050 5,990 216 1,293,840
11/09/2019 5,760 -0.40 ▼ -6.94 6,180 5,900 5,760 871 5,016,960
10/09/2019 6,000 0.20 ▲ 3.33 6,000 6,250 5,800 10,230 61,380,000
09/09/2019 6,000 -0.50 ▼ -8.33 6,450 6,420 6,000 15 90,000
06/09/2019 6,450 0.20 ▲ 3.10 6,260 6,450 6,450 10 64,500
05/09/2019 6,260 0.10 ▲ 1.60 6,150 6,390 5,800 1,033 6,466,580
04/09/2019 6,150 -0.20 ▼ -3.25 6,350 6,350 6,150 268 1,648,200
03/09/2019 6,350 0.30 ▲ 4.72 6,020 6,440 6,200 553 3,511,550
30/08/2019 6,020 -0.30 ▼ -4.98 6,300 6,300 6,010 493 2,967,860
29/08/2019 6,300 0.20 ▲ 3.17 6,090 6,500 6,000 874 5,506,200
28/08/2019 6,090 0.00 ■■ 0.00 6,100 6,090 6,090 25 152,250
27/08/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 210 1,281,000
26/08/2019 6,100 -0.10 ▼ -1.64 6,220 6,100 5,900 211 1,287,100
23/08/2019 6,220 -0.10 ▼ -1.61 6,300 6,400 5,860 2,560 15,923,200
22/08/2019 6,300 -0.10 ▼ -1.59 6,390 6,300 6,300 60 378,000
20/08/2019 6,390 -0.10 ▼ -1.56 6,450 6,440 6,100 300 1,917,000
19/08/2019 6,450 0.00 ■■ 0.00 6,450 6,490 6,450 404 2,605,800
16/08/2019 6,450 0.00 ■■ 0.00 6,480 6,470 6,250 67 432,150
15/08/2019 6,480 0.00 ■■ 0.00 6,530 6,590 6,300 6 38,880
14/08/2019 6,530 -0.10 ▼ -1.53 6,600 6,600 6,150 201 1,312,530
13/08/2019 6,600 0.00 ■■ 0.00 6,600 6,670 6,250 147 970,200
12/08/2019 6,600 0.40 ▲ 6.06 6,250 6,680 6,500 61 402,600
09/08/2019 6,250 -0.40 ▼ -6.40 6,600 6,590 6,150 1,341 8,381,250
08/08/2019 6,600 -0.10 ▼ -1.52 6,740 6,650 6,600 58 382,800
07/08/2019 6,740 -0.10 ▼ -1.48 6,800 6,900 6,610 485 3,268,900
06/08/2019 6,800 0.20 ▲ 2.94 6,580 6,800 6,200 727 4,943,600
05/08/2019 6,580 0.00 ■■ 0.00 6,600 6,600 6,200 201 1,322,580
02/08/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 128 844,800
01/08/2019 6,600 0.10 ▲ 1.52 6,500 6,800 6,500 171 1,128,600
31/07/2019 6,500 -0.20 ▼ -3.08 6,700 6,500 6,500 1,000 6,500,000
30/07/2019 6,700 0.10 ▲ 1.49 6,600 6,700 6,700 1 6,700
29/07/2019 6,600 0.00 ■■ 0.00 6,600 6,610 6,600 120 792,000
26/07/2019 6,600 0.10 ▲ 1.52 6,500 6,650 6,600 227 1,498,200
25/07/2019 6,500 0.10 ▲ 1.54 6,400 6,560 6,400 1,795 11,667,500
24/07/2019 6,400 0.10 ▲ 1.56 6,310 6,500 6,300 16 102,400
23/07/2019 6,310 -0.20 ▼ -3.17 6,500 6,310 6,310 24 151,440
22/07/2019 6,500 0.00 ■■ 0.00 6,500 6,600 6,300 3,300 21,450,000
17/07/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,250 552 3,588,000
16/07/2019 6,500 -0.20 ▼ -3.08 6,690 6,500 6,250 203 1,319,500
15/07/2019 6,690 0.40 ▲ 5.98 6,310 6,750 6,230 146 976,740
12/07/2019 6,310 -0.30 ▼ -4.75 6,600 6,400 6,310 552 3,483,120
11/07/2019 6,600 0.00 ■■ 0.00 6,600 7,000 6,300 548 3,616,800
10/07/2019 6,600 0.10 ▲ 1.52 6,460 6,670 6,300 2,033 13,417,800
09/07/2019 6,460 0.20 ▲ 3.10 6,220 6,480 6,200 324 2,093,040
08/07/2019 6,220 -0.20 ▼ -3.22 6,400 6,700 6,220 45 279,900
05/07/2019 6,400 -0.40 ▼ -6.25 6,800 6,800 6,370 434 2,777,600
04/07/2019 6,800 0.40 ▲ 5.88 6,410 6,850 5,980 633 4,304,400
03/07/2019 6,410 -0.50 ▼ -7.80 6,880 6,870 6,410 739 4,736,990
02/07/2019 6,880 -0.10 ▼ -1.45 7,000 6,880 6,510 4,263 29,329,440
01/07/2019 7,000 0.00 ■■ 0.00 7,050 7,050 6,800 585 4,095,000
27/06/2019 7,050 0.00 ■■ 0.00 7,050 7,050 6,560 1,020 7,191,000
26/06/2019 7,050 0.10 ▲ 1.42 6,900 7,100 7,000 45 317,250
25/06/2019 6,900 -0.10 ▼ -1.45 7,010 7,010 6,900 710 4,899,000
24/06/2019 7,010 -0.30 ▼ -4.28 7,290 7,290 7,000 697 4,885,970
21/06/2019 7,290 0.00 ■■ 0.00 7,300 7,600 7,290 186 1,355,940
20/06/2019 7,300 0.00 ■■ 0.00 7,300 7,700 6,910 571 4,168,300
19/06/2019 7,300 0.00 ■■ 0.00 7,300 7,680 7,300 1,360 9,928,000
18/06/2019 7,300 -0.30 ▼ -4.11 7,630 7,690 7,200 1,813 13,234,900
17/06/2019 7,630 0.40 ▲ 5.24 7,280 7,750 7,000 268 2,044,840
16/06/2019 7,280 -0.50 ▼ -6.87 7,770 8,200 7,280 2,417 17,595,760
14/06/2019 7,280 -0.50 ▼ -6.87 7,770 8,200 7,280 2,417 17,595,760
13/06/2019 7,770 0.00 ■■ 0.00 7,750 8,000 7,600 834 6,480,180
11/06/2019 7,800 0.30 ▲ 3.85 7,460 7,950 7,500 924 7,207,200
10/06/2019 7,460 -0.50 ▼ -6.70 8,000 8,100 7,460 2,173 16,210,580
09/06/2019 8,000 -0.10 ▼ -1.25 8,130 8,350 7,570 3,383 27,064,000
07/06/2019 8,000 -0.10 ▼ -1.25 8,130 8,350 7,570 3,383 27,064,000
06/06/2019 8,130 0.20 ▲ 2.46 7,910 8,450 7,900 1,501 12,203,130
05/06/2019 7,910 0.50 ▲ 6.32 7,400 7,910 7,500 3,589 28,388,990
04/06/2019 7,400 0.50 ▲ 6.76 6,920 7,400 6,920 4,754 35,179,600
03/06/2019 6,920 -0.50 ▼ -7.23 7,440 7,850 6,920 3,757 25,998,440
02/06/2019 7,440 -0.60 ▼ -8.06 8,000 8,200 7,440 1,523 11,331,120
31/05/2019 7,440 -0.60 ▼ -8.06 8,000 8,200 7,440 1,523 11,331,120
30/05/2019 8,000 -0.40 ▼ -5.00 8,350 8,700 7,770 2,646 21,168,000
29/05/2019 8,350 0.50 ▲ 5.99 7,820 8,360 7,900 18,169 151,711,150
28/05/2019 7,820 0.50 ▲ 6.39 7,310 7,820 7,820 3,156 24,679,920
27/05/2019 7,310 0.50 ▲ 6.84 6,840 7,310 7,310 8,880 64,912,800
26/05/2019 6,840 0.40 ▲ 5.85 6,400 6,840 6,840 211 1,443,240
24/05/2019 6,840 0.40 ▲ 5.85 6,400 6,840 6,840 211 1,443,240
23/05/2019 6,400 0.40 ▲ 6.25 5,990 6,400 6,390 35,897 229,740,800
22/05/2019 5,990 -0.30 ▼ -5.01 6,300 6,300 5,990 195 1,168,050
21/05/2019 6,300 0.10 ▲ 1.59 6,200 6,300 6,190 53 333,900
20/05/2019 6,200 -0.30 ▼ -4.84 6,490 6,600 6,200 453 2,808,600
19/05/2019 6,490 0.00 ■■ 0.00 6,500 6,490 6,300 240 1,557,600
17/05/2019 6,490 0.00 ■■ 0.00 6,500 6,490 6,300 240 1,557,600
16/05/2019 6,500 0.20 ▲ 3.08 6,300 6,500 6,390 26 169,000
15/05/2019 6,300 0.00 ■■ 0.00 6,300 6,550 6,300 60 378,000
14/05/2019 6,300 -0.20 ▼ -3.17 6,500 6,600 6,300 1,025 6,457,500
13/05/2019 6,500 0.20 ▲ 3.08 6,300 6,600 6,500 1,001 6,506,500
12/05/2019 6,300 -0.10 ▼ -1.59 6,400 6,500 6,300 554 3,490,200
10/05/2019 6,300 -0.10 ▼ -1.59 6,400 6,500 6,300 554 3,490,200
09/05/2019 6,400 0.40 ▲ 6.25 6,000 6,400 6,000 22 140,800
08/05/2019 6,000 -0.40 ▼ -6.67 6,400 6,400 6,000 1,110 6,660,000
07/05/2019 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 503 3,219,200
06/05/2019 6,400 0.10 ▲ 1.56 6,330 6,400 5,900 220 1,408,000
05/05/2019 6,330 -0.50 ▼ -7.90 6,800 6,700 6,330 1,096 6,937,680
03/05/2019 6,330 -0.50 ▼ -7.90 6,800 6,700 6,330 1,096 6,937,680
02/05/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1 6,800
01/05/2019 6,800 0.10 ▲ 1.47 6,700 6,800 6,650 173 1,176,400
30/04/2019 6,800 0.10 ▲ 1.47 6,700 6,800 6,650 173 1,176,400
29/04/2019 6,800 0.10 ▲ 1.47 6,700 6,800 6,650 173 1,176,400
28/04/2019 6,800 0.10 ▲ 1.47 6,700 6,800 6,650 173 1,176,400
26/04/2019 6,800 0.10 ▲ 1.47 6,700 6,800 6,650 173 1,176,400
25/04/2019 6,700 0.00 ■■ 0.00 6,750 6,780 6,700 452 3,028,400
24/04/2019 6,750 0.00 ■■ 0.00 6,800 6,800 6,750 277 1,869,750
23/04/2019 6,800 0.00 ■■ 0.00 6,850 6,900 6,750 992 6,745,600
22/04/2019 6,850 0.00 ■■ 0.00 6,800 6,850 6,810 1,683 11,528,550
21/04/2019 6,800 0.00 ■■ 0.00 6,800 6,870 6,400 449 3,053,200
19/04/2019 6,800 0.00 ■■ 0.00 6,800 6,870 6,400 449 3,053,200
18/04/2019 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 342 2,325,600
17/04/2019 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 1,976 13,436,800
16/04/2019 6,800 0.00 ■■ 0.00 6,810 6,810 6,800 2,023 13,756,400
15/04/2019 6,810 -0.20 ▼ -2.94 7,000 7,410 6,750 2,383 16,228,230
12/04/2019 6,810 -0.20 ▼ -2.94 7,000 7,410 6,750 2,383 16,228,230
11/04/2019 7,000 0.10 ▲ 1.43 6,900 7,300 6,900 12,564 87,948,000
10/04/2019 6,900 0.30 ▲ 4.35 6,630 6,900 6,900 210 1,449,000
09/04/2019 6,630 0.40 ▲ 6.03 6,200 6,630 6,500 3,613 23,954,190
08/04/2019 6,200 0.40 ▲ 6.45 5,800 6,200 5,900 1,746 10,825,200
07/04/2019 5,800 -0.40 ▼ -6.90 6,170 6,170 5,740 178 1,032,400
05/04/2019 5,800 -0.40 ▼ -6.90 6,170 6,170 5,740 178 1,032,400
04/04/2019 6,170 0.40 ▲ 6.48 5,770 6,170 5,780 857 5,287,690
03/04/2019 5,770 0.40 ▲ 6.93 5,400 5,770 5,500 299 1,725,230
02/04/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 1,060 5,724,000
01/04/2019 5,400 0.10 ▲ 1.85 5,300 5,400 5,220 170 918,000
29/03/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,250 17 90,100
26/03/2019 5,300 -0.30 ▼ -5.66 5,600 5,310 5,300 1,056 5,596,800
25/03/2019 5,600 -0.10 ▼ -1.79 5,700 5,600 5,600 20 112,000
21/03/2019 5,700 0.30 ▲ 5.26 5,400 5,700 5,700 14 79,800
20/03/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 10 54,000
19/03/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,100 264 1,425,600
18/03/2019 5,400 0.00 ■■ 0.00 5,370 5,500 5,370 530 2,862,000
16/03/2019 5,000 0.40 ▲ 8.00 5,020 5,370 5,020 200 1,000,000
15/03/2019 5,370 0.40 ▲ 7.45 5,020 5,370 5,020 886 4,757,820
14/03/2019 5,020 0.00 ■■ 0.00 5,020 5,300 5,020 112 562,240
13/03/2019 5,020 0.00 ■■ 0.00 5,000 5,100 5,000 83 416,660
12/03/2019 5,000 0.00 ■■ 0.00 5,000 5,350 5,000 127 635,000
11/03/2019 5,000 -0.30 ▼ -6.00 5,250 5,000 5,000 17 85,000
08/03/2019 5,250 -0.40 ▼ -7.62 5,600 5,250 5,210 123 645,750
07/03/2019 5,600 -0.10 ▼ -1.79 5,700 5,600 5,500 11 61,600
06/03/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 15 85,500
05/03/2019 5,700 0.30 ▲ 5.26 5,400 5,700 5,700 1 5,700
04/03/2019 5,400 -0.40 ▼ -7.41 5,750 5,750 5,350 40 216,000
03/03/2019 4,940 -0.76 ▼ -15.38 5,700 5,310 5,310 570 2,815,800
01/03/2019 5,750 0.30 ▲ 5.22 5,450 5,780 5,750 2 11,500
28/02/2019 5,450 0.40 ▲ 7.34 5,100 5,450 5,100 15 81,750
27/02/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,020 359 1,830,900
26/02/2019 5,100 -0.20 ▼ -3.92 5,300 5,670 5,100 13 66,300
25/02/2019 5,300 0.00 ■■ 0.00 5,350 5,300 5,300 13 68,900
22/02/2019 5,350 -0.40 ▼ -7.48 5,750 5,800 5,350 1,552 8,303,200
21/02/2019 5,750 0.00 ■■ 0.00 5,700 5,750 5,650 3 17,250
20/02/2019 5,700 0.30 ▲ 5.26 5,400 5,700 5,600 25 142,500
19/02/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 29 156,600
18/02/2019 5,400 0.30 ▲ 5.56 5,100 5,400 5,400 12 64,800
16/02/2019 5,000 -0.30 ▼ -6.00 5,400 5,100 5,100 200 1,000,000
15/02/2019 5,100 -0.30 ▼ -5.88 5,400 5,100 5,100 28 142,800
13/02/2019 5,400 0.10 ▲ 1.85 5,310 5,400 5,400 270 1,458,000
12/02/2019 5,310 -0.40 ▼ -7.53 5,700 5,320 5,310 637 3,382,470
11/02/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 51 290,700
01/02/2019 5,700 0.40 ▲ 7.02 5,350 5,700 5,000 900 5,130,000
31/01/2019 5,350 0.00 ■■ 0.00 5,350 5,350 5,010 404 2,161,400
30/01/2019 5,350 -0.10 ▼ -1.87 5,400 5,350 5,030 20 107,000
25/01/2019 5,700 0.20 ▲ 3.51 5,500 5,700 5,700 200 1,140,000
24/01/2019 5,400 0.10 ▲ 1.85 5,330 5,400 5,400 1,000 5,400,000
23/01/2019 4,700 -0.25 ▼ -5.32 4,950 4,950 4,700 710 3,337,000
22/01/2019 5,330 0.30 ▲ 5.63 5,000 5,330 5,330 2,000 10,660,000
17/01/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 200 1,000,000
16/01/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 200 1,000,000
15/01/2019 5,000 0.30 ▲ 6.00 4,700 5,000 5,000 10 50,000
14/01/2019 4,700 -0.30 ▼ -6.38 5,000 4,700 4,700 2,540 11,938,000
11/01/2019 4,700 -0.30 ▼ -6.38 5,000 4,700 4,700 2,540 11,938,000
10/01/2019 5,000 -0.10 ▼ -2.00 5,100 5,090 4,750 5,760 28,800,000
07/01/2019 5,100 0.16 ▲ 3.14 4,940 5,100 4,900 20 102,000
03/01/2019 4,940 -0.37 ▼ -7.49 5,310 4,940 4,940 570 2,815,800
02/01/2019 5,310 -0.39 ▼ -7.34 5,700 5,310 5,310 1,500 7,965,000
25/12/2018 5,700 0.20 ▲ 3.51 5,500 5,700 5,700 200 1,140,000
24/12/2018 5,500 -0.08 ▼ -1.45 5,580 5,500 5,500 100 550,000
20/12/2018 5,580 -0.42 ▼ -7.53 6,000 5,580 5,580 110 613,800
19/12/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
18/12/2018 6,000 0.20 ▲ 3.33 5,800 6,000 6,000 10 60,000
17/12/2018 5,800 0.35 ▲ 6.03 5,450 5,820 5,400 4,440 25,752,000
15/12/2018 5,450 -0.03 ▼ -0.55 5,480 5,450 5,100 10,650 58,042,500
14/12/2018 5,450 -0.03 ▼ -0.55 5,480 5,450 5,100 10,650 58,042,500
13/12/2018 5,480 -0.38 ▼ -6.93 5,480 5,480 5,100 180 986,400
12/12/2018 5,480 -0.34 ▼ -6.20 5,480 5,480 5,140 200 1,096,000
11/12/2018 5,480 0.34 ▲ 6.20 5,140 5,480 5,480 30 164,400
10/12/2018 5,480 0.34 ▲ 6.20 5,140 5,480 5,480 30 164,400
09/12/2018 5,140 0.33 ▲ 6.42 4,810 5,140 5,140 6,690 34,386,600
07/12/2018 5,140 0.33 ▲ 6.42 4,810 5,140 5,140 6,690 34,386,600
06/12/2018 4,810 0.00 ■■ 0.00 4,810 4,810 4,810 10 48,100
05/12/2018 4,810 0.00 ■■ 0.00 4,810 4,810 4,810 10 48,100
04/12/2018 4,810 -0.24 ▼ -4.99 5,050 4,810 4,800 550 2,645,500
29/11/2018 5,050 0.05 ▲ 0.99 5,000 5,350 5,050 3,330 16,816,500
28/11/2018 5,050 0.05 ▲ 0.99 5,000 5,350 5,050 3,330 16,816,500
27/11/2018 5,000 -0.01 ▼ -0.20 5,010 5,000 5,000 1,500 7,500,000
26/11/2018 5,010 0.31 ▲ 6.19 4,700 5,010 5,010 40 200,400
23/11/2018 4,700 -0.25 ▼ -5.32 4,950 4,950 4,700 710 3,337,000
22/11/2018 4,950 -0.35 ▼ -7.07 5,300 4,950 4,950 1,090 5,395,500
20/11/2018 5,300 0.05 ▲ 0.94 5,300 5,350 5,300 1,010 5,353,000
19/11/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 10 53,000
16/11/2018 5,300 0.10 ▲ 1.89 5,200 5,300 5,300 10 53,000
15/11/2018 5,200 0.20 ▲ 3.85 5,000 5,350 5,190 760 3,952,000
14/11/2018 5,000 0.03 ▲ 0.60 4,970 5,300 5,000 830 4,150,000
13/11/2018 4,970 0.32 ▲ 6.44 4,650 4,970 4,970 10 49,700
12/11/2018 4,650 -0.29 ▼ -6.24 4,940 5,270 4,650 2,060 9,579,000
09/11/2018 4,650 -0.29 ▼ -6.24 4,940 5,270 4,650 2,060 9,579,000
08/11/2018 4,940 -0.36 ▼ -7.29 5,300 4,940 4,940 1,670 8,249,800
07/11/2018 5,300 -0.10 ▼ -1.89 5,400 5,400 5,300 310 1,643,000
06/11/2018 5,400 -0.20 ▼ -3.70 5,600 5,600 5,400 1,490 8,046,000
05/11/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 50 280,000
04/11/2018 5,600 -0.04 ▼ -0.71 5,640 5,640 5,600 9,410 52,696,000
02/11/2018 5,600 -0.04 ▼ -0.71 5,640 5,640 5,600 9,410 52,696,000
31/10/2018 5,640 0.35 ▲ 6.21 5,290 5,640 5,640 10 56,400
30/10/2018 5,290 0.01 ▲ 0.19 5,280 5,290 5,180 360 1,904,400
29/10/2018 5,280 -0.39 ▼ -7.39 5,670 5,700 5,280 13,060 68,956,800
28/10/2018 5,670 -0.01 ▼ -0.18 5,680 5,750 5,290 660 3,742,200
26/10/2018 5,670 -0.01 ▼ -0.18 5,680 5,750 5,290 660 3,742,200
24/10/2018 5,680 0.34 ▲ 5.99 5,340 5,680 5,000 360 2,044,800
23/10/2018 5,680 0.34 ▲ 5.99 5,340 5,680 5,000 360 2,044,800
22/10/2018 5,340 -0.34 ▼ -6.37 5,340 5,350 5,000 480 2,563,200
20/10/2018 5,340 0.34 ▲ 6.37 5,000 5,340 4,670 1,730 9,238,200
19/10/2018 5,340 0.34 ▲ 6.37 5,000 5,340 4,670 1,730 9,238,200
18/10/2018 5,000 -0.31 ▼ -6.20 5,310 5,600 4,980 3,170 15,850,000
17/10/2018 5,310 -0.39 ▼ -7.34 5,700 5,400 5,310 100 531,000
16/10/2018 5,700 0.10 ▲ 1.75 5,600 5,700 5,210 80 456,000
15/10/2018 5,600 0.30 ▲ 5.36 5,300 5,600 4,940 2,930 16,408,000
14/10/2018 5,300 -0.30 ▼ -5.66 5,600 5,800 5,300 8,130 43,089,000
12/10/2018 5,300 -0.30 ▼ -5.66 5,600 5,800 5,300 8,130 43,089,000
11/10/2018 5,600 0.20 ▲ 3.57 5,400 5,770 5,030 1,810 10,136,000
10/10/2018 5,400 0.04 ▲ 0.74 5,360 5,500 5,100 11,830 63,882,000
09/10/2018 5,360 0.35 ▲ 6.53 5,010 5,360 5,000 6,530 35,000,800
08/10/2018 5,010 -0.01 ▼ -0.20 5,020 5,370 5,010 12,000 60,120,000
07/10/2018 5,020 0.32 ▲ 6.37 4,700 5,020 4,700 31,000 155,620,000
05/10/2018 5,020 0.32 ▲ 6.37 4,700 5,020 4,700 31,000 155,620,000
04/10/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 80 376,000
03/10/2018 4,700 -0.05 ▼ -1.06 4,750 5,080 4,610 2,420 11,374,000
02/10/2018 4,750 -0.28 ▼ -5.89 5,030 5,210 4,710 10,130 48,117,500
01/10/2018 5,030 -0.37 ▼ -7.36 5,400 5,030 5,030 3,640 18,309,200
29/09/2018 5,400 -0.09 ▼ -1.67 5,490 5,450 5,400 240 1,296,000
28/09/2018 5,400 -0.09 ▼ -1.67 5,490 5,450 5,400 240 1,296,000
27/09/2018 5,490 0.26 ▲ 4.74 5,230 5,490 5,000 3,790 20,807,100
26/09/2018 5,230 0.33 ▲ 6.31 4,900 5,230 5,000 1,380 7,217,400
25/09/2018 4,900 -0.28 ▼ -5.71 5,180 5,180 4,900 4,520 22,148,000
24/09/2018 5,180 0.33 ▲ 6.37 4,850 5,180 4,860 17,620 91,271,600
23/09/2018 4,850 0.15 ▲ 3.09 4,700 4,850 4,600 1,010 4,898,500
21/09/2018 4,850 0.15 ▲ 3.09 4,700 4,850 4,600 1,010 4,898,500
20/09/2018 4,700 0.10 ▲ 2.13 4,600 4,880 4,500 8,590 40,373,000
19/09/2018 4,600 0.08 ▲ 1.74 4,520 4,600 4,510 6,840 31,464,000
18/09/2018 4,520 0.05 ▲ 1.11 4,470 4,520 4,500 460 2,079,200
17/09/2018 4,470 -0.13 ▼ -2.91 4,600 4,880 4,470 3,550 15,868,500
14/09/2018 4,600 0.00 ■■ 0.00 4,600 4,620 4,600 15,590 71,714,000
13/09/2018 4,600 0.10 ▲ 2.17 4,500 4,610 4,600 2,200 10,120,000
12/09/2018 4,500 -0.25 ▼ -5.56 4,750 4,600 4,500 3,390 15,255,000
11/09/2018 4,750 0.19 ▲ 4.00 4,560 4,750 4,750 40 190,000
10/09/2018 4,560 -0.01 ▼ -0.22 4,570 4,570 4,500 8,740 39,854,400
07/09/2018 4,570 -0.31 ▼ -6.78 4,880 4,880 4,570 130 594,100
06/09/2018 4,880 -0.01 ▼ -0.20 4,890 4,900 4,870 1,600 7,808,000
05/09/2018 4,890 0.05 ▲ 1.02 4,840 4,900 4,890 2,570 12,567,300
04/09/2018 4,840 -0.02 ▼ -0.41 4,860 4,840 4,840 20 96,800
03/09/2018 4,860 -0.04 ▼ -0.82 4,900 4,890 4,710 1,180 5,734,800
31/08/2018 4,860 -0.04 ▼ -0.82 4,900 4,890 4,710 1,180 5,734,800
30/08/2018 4,900 -0.05 ▼ -1.02 4,950 4,900 4,900 140 686,000
29/08/2018 4,950 0.05 ▲ 1.01 4,900 5,090 4,950 100 495,000
28/08/2018 4,900 -0.10 ▼ -2.04 5,000 4,900 4,900 500 2,450,000
27/08/2018 5,000 0.08 ▲ 1.60 4,920 5,000 4,650 20 100,000
26/08/2018 4,920 -0.03 ▼ -0.61 4,950 4,920 4,920 170 836,400
24/08/2018 4,920 -0.03 ▼ -0.61 4,950 4,920 4,920 170 836,400
23/08/2018 4,950 0.03 ▲ 0.61 4,920 4,950 4,920 200 990,000
22/08/2018 4,920 0.01 ▲ 0.20 4,910 4,920 4,920 30 147,600
21/08/2018 4,910 0.01 ▲ 0.20 4,900 4,910 4,910 3,510 17,234,100
20/08/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 3,100 15,190,000
19/08/2018 4,900 0.03 ▲ 0.61 4,900 5,200 4,900 270 1,323,000
17/08/2018 4,900 0.03 ▲ 0.61 4,900 5,200 4,900 270 1,323,000
16/08/2018 4,900 -0.11 ▼ -2.24 5,010 4,900 4,900 330 1,617,000
15/08/2018 5,010 0.00 ■■ 0.00 5,010 5,010 5,010 20 100,200
14/08/2018 5,010 -0.37 ▼ -7.39 5,380 5,300 5,010 1,460 7,314,600
13/08/2018 5,380 0.13 ▲ 2.42 5,250 5,500 5,000 1,420 7,639,600
08/08/2018 5,250 -0.05 ▼ -0.95 5,300 5,500 5,100 120 630,000
07/08/2018 5,300 0.10 ▲ 1.89 5,200 5,500 5,000 590 3,127,000
06/08/2018 5,200 -0.08 ▼ -1.54 5,200 5,200 5,100 410 2,132,000
05/08/2018 5,200 -0.36 ▼ -6.92 5,200 5,290 4,840 4,920 25,584,000
03/08/2018 5,200 -0.36 ▼ -6.92 5,200 5,290 4,840 4,920 25,584,000
02/08/2018 5,200 0.11 ▲ 2.12 5,090 5,390 5,200 330 1,716,000
01/08/2018 5,090 0.13 ▲ 2.55 4,960 5,300 4,920 4,100 20,869,000
31/07/2018 4,960 -0.32 ▼ -6.45 5,280 5,100 4,920 2,030 10,068,800
27/07/2018 5,280 0.33 ▲ 6.25 4,950 5,280 5,280 10 52,800
26/07/2018 4,950 0.01 ▲ 0.20 4,940 4,950 4,900 1,230 6,088,500
23/07/2018 4,940 -0.25 ▼ -5.06 5,190 4,940 4,940 10 49,400
22/07/2018 5,190 0.12 ▲ 2.31 5,070 5,190 4,720 340 1,764,600
20/07/2018 5,190 0.12 ▲ 2.31 5,070 5,190 4,720 340 1,764,600
19/07/2018 5,070 -0.38 ▼ -7.50 5,450 5,070 5,070 1,910 9,683,700
18/07/2018 5,450 0.24 ▲ 4.40 5,210 5,450 4,850 20 109,000
17/07/2018 5,210 -0.39 ▼ -7.49 5,600 5,210 5,210 20 104,200
16/07/2018 5,600 -0.03 ▼ -0.54 5,630 5,600 5,600 10 56,000
13/07/2018 5,630 0.36 ▲ 6.39 5,270 5,630 4,950 2,850 16,045,500
12/07/2018 5,270 -0.03 ▼ -0.57 5,300 5,270 4,950 130 685,100
11/07/2018 5,300 -0.09 ▼ -1.70 5,390 5,380 5,290 520 2,756,000
10/07/2018 5,390 -0.06 ▼ -1.11 5,450 5,410 5,390 160 862,400
09/07/2018 5,390 -0.06 ▼ -1.11 5,450 5,410 5,390 160 862,400
08/07/2018 5,450 0.11 ▲ 2.02 5,340 5,450 5,000 1,510 8,229,500
06/07/2018 5,450 0.11 ▲ 2.02 5,340 5,450 5,000 1,510 8,229,500
05/07/2018 5,340 -0.22 ▼ -4.12 5,560 5,340 5,180 1,680 8,971,200
04/07/2018 5,560 -0.02 ▼ -0.36 5,580 5,560 5,190 20 111,200
03/07/2018 5,580 -0.42 ▼ -7.53 6,000 6,000 5,580 510 2,845,800
02/07/2018 6,000 0.30 ▲ 5.00 5,700 6,000 5,690 30 180,000
01/07/2018 5,700 0.20 ▲ 3.51 5,500 0 0 40 228,000
29/06/2018 5,700 0.20 ▲ 3.51 5,500 5,880 5,590 40 228,000
27/06/2018 5,500 0.10 ▲ 1.82 5,400 5,500 5,100 1,010 5,555,000
26/06/2018 5,400 0.30 ▲ 5.56 5,100 5,400 5,400 10 54,000
25/06/2018 5,100 0.05 ▲ 0.98 5,050 5,400 5,100 20 102,000
23/06/2018 5,050 -0.35 ▼ -6.93 5,400 5,100 5,050 100 505,000
22/06/2018 5,050 -0.35 ▼ -6.93 5,400 5,100 5,050 100 505,000
21/06/2018 5,400 0.24 ▲ 4.44 5,160 5,400 4,950 1,010 5,454,000
20/06/2018 5,160 -0.14 ▼ -2.71 5,300 5,160 5,160 510 2,631,600
19/06/2018 5,160 -0.14 ▼ -2.71 5,300 5,160 5,160 510 2,631,600
18/06/2018 5,300 -0.16 ▼ -3.02 5,460 5,310 5,300 13,960 73,988,000
14/06/2018 5,460 -0.41 ▼ -7.51 5,870 6,190 5,460 220 1,201,200
13/06/2018 5,870 0.38 ▲ 6.47 5,490 5,870 5,870 10 58,700
12/06/2018 5,490 0.15 ▲ 2.73 5,340 5,500 5,460 4,200 23,058,000
11/06/2018 5,340 -0.04 ▼ -0.75 5,380 5,350 5,020 1,090 5,820,600
10/06/2018 5,380 0.25 ▲ 4.65 5,130 5,380 5,380 300 1,614,000
08/06/2018 5,380 0.25 ▲ 4.65 5,130 5,380 5,380 300 1,614,000
07/06/2018 5,130 -0.37 ▼ -7.21 5,500 5,300 5,130 560 2,872,800
06/06/2018 5,500 -0.15 ▼ -2.73 5,650 5,600 5,260 8,570 47,135,000
05/06/2018 5,500 -0.15 ▼ -2.73 5,650 5,600 5,260 8,570 47,135,000
04/06/2018 5,650 0.20 ▲ 3.54 5,450 5,650 5,200 620 3,503,000
03/06/2018 5,450 0.35 ▲ 6.42 5,100 5,450 4,970 10,150 55,317,500
01/06/2018 5,450 0.35 ▲ 6.42 5,100 5,450 4,970 10,150 55,317,500
31/05/2018 5,100 -0.11 ▼ -2.16 5,210 5,100 5,100 1,000 5,100,000
30/05/2018 5,210 -0.19 ▼ -3.65 5,400 5,250 5,200 5,590 29,123,900
29/05/2018 5,400 0.23 ▲ 4.26 5,170 5,500 5,000 16,710 90,234,000
28/05/2018 5,170 -0.38 ▼ -7.35 5,550 5,170 5,170 2,210 11,425,700
24/05/2018 5,550 0.24 ▲ 4.32 5,310 5,660 4,960 3,370 18,703,500
23/05/2018 5,310 -0.01 ▼ -0.19 5,320 5,390 5,000 11,400 60,534,000
22/05/2018 5,320 -0.39 ▼ -7.33 5,710 5,400 5,320 14,670 78,044,400
21/05/2018 5,710 -0.18 ▼ -3.15 5,890 5,710 5,600 12,250 69,947,500
20/05/2018 5,890 -0.10 ▼ -1.70 5,990 5,890 5,590 14,810 87,230,900
18/05/2018 5,890 -0.10 ▼ -1.70 5,990 5,890 5,590 14,810 87,230,900
17/05/2018 5,990 0.32 ▲ 5.34 5,670 5,990 5,670 3,310 19,826,900
16/05/2018 5,670 -0.32 ▼ -5.64 5,990 6,000 5,600 10,880 61,689,600
15/05/2018 5,990 0.09 ▲ 1.50 5,900 6,000 5,700 5,900 35,341,000
14/05/2018 5,900 -0.10 ▼ -1.69 6,000 6,020 5,650 5,110 30,149,000
13/05/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,940 6,000 36,000,000
11/05/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,940 6,000 36,000,000
10/05/2018 6,000 -0.42 ▼ -7.00 6,000 6,000 5,580 16,190 97,140,000
08/05/2018 6,000 -0.15 ▼ -2.50 6,150 6,120 6,000 130 780,000
07/05/2018 6,150 0.40 ▲ 6.50 5,750 6,150 5,780 9,040 55,596,000
05/05/2018 5,750 -0.34 ▼ -5.91 6,090 6,000 5,700 8,040 46,230,000
04/05/2018 5,750 -0.34 ▼ -5.91 6,090 6,000 5,700 8,040 46,230,000
03/05/2018 6,090 -0.45 ▼ -7.39 6,540 6,110 6,090 13,990 85,199,100
02/05/2018 6,540 0.16 ▲ 2.45 6,380 6,780 6,210 4,200 27,468,000
30/04/2018 6,380 0.36 ▲ 5.64 6,020 6,380 6,290 50 319,000
27/04/2018 6,380 0.36 ▲ 5.64 6,020 6,380 6,290 50 319,000
26/04/2018 6,020 -0.23 ▼ -3.82 6,250 6,400 6,010 10,040 60,440,800
25/04/2018 6,250 0.01 ▲ 0.16 6,250 6,480 6,010 7,510 46,937,500
24/04/2018 6,250 0.01 ▲ 0.16 6,250 6,480 6,010 7,510 46,937,500
23/04/2018 6,250 -0.45 ▼ -7.20 6,700 6,320 6,240 11,650 72,812,500
20/04/2018 6,700 -0.06 ▼ -0.90 6,760 7,220 6,290 4,080 27,336,000
19/04/2018 6,760 -0.14 ▼ -2.07 6,900 6,760 6,420 6,130 41,438,800
18/04/2018 6,900 0.24 ▲ 3.48 6,660 6,900 6,320 860 5,934,000
13/04/2018 6,700 0.39 ▲ 5.82 6,310 6,730 6,300 8,790 58,893,000
12/04/2018 6,310 -0.23 ▼ -3.65 6,540 6,960 6,310 3,210 20,255,100
11/04/2018 6,540 -0.45 ▼ -6.88 6,990 6,600 6,520 23,440 153,297,600
10/04/2018 6,990 -0.01 ▼ -0.14 7,000 7,400 6,510 30,780 215,152,200
09/04/2018 7,000 0.30 ▲ 4.29 6,700 7,000 6,800 4,460 31,220,000
06/04/2018 6,700 -0.29 ▼ -4.33 6,990 6,800 6,650 21,950 147,065,000
05/04/2018 6,990 0.14 ▲ 2.00 6,850 6,990 6,600 7,900 55,221,000
04/04/2018 6,850 -0.15 ▼ -2.19 6,850 7,000 6,510 2,680 18,358,000
03/04/2018 6,850 0.44 ▲ 6.42 6,410 6,850 6,600 5,510 37,743,500
02/04/2018 6,410 -0.34 ▼ -5.30 6,750 7,100 6,410 1,780 11,409,800
31/03/2018 6,750 -0.35 ▼ -5.19 7,100 7,590 6,750 14,730 99,427,500
30/03/2018 6,750 -0.35 ▼ -5.19 7,100 7,590 6,750 14,730 99,427,500
29/03/2018 7,100 -0.10 ▼ -1.41 7,200 7,250 6,800 6,450 45,795,000
28/03/2018 7,200 0.08 ▲ 1.11 7,120 7,210 7,100 11,200 80,640,000
27/03/2018 7,120 -0.08 ▼ -1.12 7,200 7,700 7,120 13,650 97,188,000
26/03/2018 7,200 0.10 ▲ 1.39 7,100 7,400 7,100 26,680 192,096,000
23/03/2018 7,100 -0.47 ▼ -6.62 7,570 7,570 7,050 9,780 69,438,000
22/03/2018 7,570 0.49 ▲ 6.47 7,080 7,570 7,500 36,230 274,261,100
21/03/2018 7,080 0.46 ▲ 6.50 6,620 7,080 6,900 37,460 265,216,800
20/03/2018 6,620 0.07 ▲ 1.06 6,620 6,800 6,600 7,520 49,782,400
19/03/2018 6,620 0.03 ▲ 0.45 6,590 6,700 6,600 5,090 33,695,800
16/03/2018 6,590 -0.01 ▼ -0.15 6,600 6,600 6,420 6,270 41,319,300
15/03/2018 6,600 0.08 ▲ 1.21 6,600 6,680 6,500 2,090 13,794,000
14/03/2018 6,600 -0.13 ▼ -1.97 6,730 6,730 6,550 8,520 56,232,000
13/03/2018 6,730 0.21 ▲ 3.12 6,520 6,840 6,560 12,620 84,932,600
12/03/2018 6,520 -0.16 ▼ -2.45 6,680 6,850 6,650 11,560 75,371,200
09/03/2018 6,850 0.17 ▲ 2.48 6,680 6,850 6,650 13,230 90,625,500
08/03/2018 6,680 0.08 ▲ 1.20 6,600 6,700 6,520 7,030 46,960,400
07/03/2018 6,600 0.10 ▲ 1.52 6,500 6,600 6,500 12,100 79,860,000
06/03/2018 6,500 0.03 ▲ 0.46 6,470 6,780 6,420 14,420 93,730,000
05/03/2018 6,470 -0.29 ▼ -4.48 6,760 7,220 6,450 16,130 104,361,100
02/03/2018 6,760 0.26 ▲ 3.85 6,500 6,770 6,450 30,140 203,746,400
01/03/2018 6,500 -0.28 ▼ -4.31 6,780 6,700 6,500 3,280 21,320,000
28/02/2018 6,780 -0.01 ▼ -0.15 6,790 6,790 6,550 3,520 23,865,600
27/02/2018 6,790 0.29 ▲ 4.27 6,500 6,800 6,500 470 3,191,300
26/02/2018 6,500 -0.09 ▼ -1.38 6,500 6,800 6,410 16,230 105,495,000
23/02/2018 6,500 -0.10 ▼ -1.54 6,600 6,600 6,410 14,330 93,145,000
22/02/2018 6,600 -0.10 ▼ -1.52 6,700 6,700 6,500 14,000 92,400,000
21/02/2018 6,700 -0.17 ▼ -2.54 6,870 6,800 6,700 22,750 152,425,000
14/02/2018 6,870 0.37 ▲ 5.39 6,500 6,880 6,500 1,440 9,892,800
13/02/2018 6,870 0.37 ▲ 5.39 6,500 6,880 6,500 1,440 9,892,800
12/02/2018 6,500 -0.15 ▼ -2.31 6,650 6,740 6,300 54,680 355,420,000
09/02/2018 6,650 -0.09 ▼ -1.35 6,740 6,680 6,300 18,100 120,365,000
08/02/2018 6,740 0.24 ▲ 3.56 6,500 6,740 6,400 18,560 125,094,400
07/02/2018 6,500 -0.30 ▼ -4.62 6,800 6,650 6,400 30,610 198,965,000
06/02/2018 6,750 -0.05 ▼ -0.74 6,800 0 0 18,610 125,617,500
05/02/2018 7,000 -0.40 ▼ -5.71 7,200 7,000 6,710 28,970 202,790,000
04/02/2018 7,200 -0.05 ▼ -0.69 7,250 7,500 6,750 74,610 537,192,000
02/02/2018 7,200 -0.05 ▼ -0.69 7,250 7,500 6,750 74,610 537,192,000
01/02/2018 7,250 -0.17 ▼ -2.34 7,420 7,300 7,000 5,970 43,282,500
31/01/2018 7,420 0.42 ▲ 5.66 7,000 7,480 7,000 50,300 373,226,000
30/01/2018 7,000 0.09 ▲ 1.29 6,910 7,000 6,500 15,650 109,550,000
29/01/2018 6,910 -0.28 ▼ -4.05 7,190 7,190 6,700 6,100 42,151,000
26/01/2018 7,190 0.27 ▲ 3.76 6,920 7,200 7,000 22,390 160,984,100
25/01/2018 6,920 -0.13 ▼ -1.88 7,050 7,040 6,910 20,300 140,476,000
24/01/2018 7,390 0.39 ▲ 5.28 7,000 7,100 6,900 5,020 37,097,800
22/01/2018 7,050 0.05 ▲ 0.71 7,000 7,100 6,900 8,580 60,489,000
20/01/2018 7,000 -0.20 ▼ -2.86 7,200 7,300 7,000 19,060 133,420,000
19/01/2018 7,000 -0.20 ▼ -2.86 7,200 7,300 7,000 19,060 133,420,000
18/01/2018 7,200 0.20 ▲ 2.78 7,000 7,200 6,870 15,960 114,912,000
17/01/2018 7,000 -0.40 ▼ -5.71 7,400 7,600 7,000 5,290 37,030,000
16/01/2018 7,400 -0.44 ▼ -5.95 7,400 7,500 6,930 16,290 120,546,000
15/01/2018 7,400 -0.10 ▼ -1.35 7,400 7,840 7,300 28,600 211,640,000
14/01/2018 7,430 0.45 ▲ 6.06 6,950 7,430 7,100 41,960 311,762,800
12/01/2018 7,430 0.45 ▲ 6.06 6,950 7,430 7,100 41,960 311,762,800
11/01/2018 6,950 0.45 ▲ 6.47 6,500 6,950 6,950 22,670 157,556,500
10/01/2018 6,500 -0.32 ▼ -4.92 6,820 6,830 6,500 22,220 144,430,000
09/01/2018 6,820 -0.11 ▼ -1.61 6,930 7,000 6,820 25,090 171,113,800
08/01/2018 6,930 0.02 ▲ 0.29 6,910 7,140 6,920 9,330 64,656,900
05/01/2018 6,910 -0.19 ▼ -2.75 7,100 7,100 6,900 3,290 22,733,900
04/01/2018 7,100 0.14 ▲ 1.97 6,960 7,100 7,000 18,410 130,711,000
03/01/2018 6,960 -0.09 ▼ -1.29 7,050 7,500 6,700 15,450 107,532,000
02/01/2018 7,100 0.05 ▲ 0.70 7,000 7,100 7,010 5,190 36,849,000
01/01/2018 7,000 0.48 ▲ 6.86 7,000 7,490 7,000 3,130 21,910,000
29/12/2017 7,000 0.48 ▲ 6.86 7,000 7,490 7,000 3,130 21,910,000
28/12/2017 7,000 -0.35 ▼ -5.00 7,350 7,000 6,900 560 3,920,000
27/12/2017 7,350 -0.34 ▼ -4.63 7,350 7,800 7,000 19,050 140,017,500
26/12/2017 7,350 -0.44 ▼ -5.99 7,790 7,790 7,350 120 882,000
25/12/2017 7,790 0.04 ▲ 0.51 7,750 7,830 7,600 10,150 79,068,500
24/12/2017 7,750 -0.55 ▼ -7.10 8,300 8,200 7,720 9,170 71,067,500
22/12/2017 7,750 -0.55 ▼ -7.10 8,300 8,200 7,720 9,170 71,067,500
21/12/2017 8,300 0.01 ▲ 0.12 8,290 8,730 7,760 4,520 37,516,000
20/12/2017 8,290 -0.61 ▼ -7.36 8,900 9,080 8,280 7,850 65,076,500
19/12/2017 8,510 0.55 ▲ 6.46 7,960 8,510 8,510 19,110 162,626,100
18/12/2017 8,510 0.55 ▲ 6.46 7,960 8,510 8,510 16,960 144,329,600
15/12/2017 7,440 0.48 ▲ 6.45 6,960 7,440 7,440 50,950 379,068,000
14/12/2017 6,960 0.45 ▲ 6.47 6,510 6,960 6,800 38,330 266,776,800
13/12/2017 6,960 0.45 ▲ 6.47 6,510 6,960 6,960 12,990 90,410,400
12/12/2017 6,860 -0.14 ▼ -2.04 7,000 6,860 6,860 10,700 73,402,000
11/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10 70,000
10/12/2017 7,000 0.17 ▲ 2.43 6,830 7,000 6,750 6,120 42,840,000
08/12/2017 6,750 -0.08 ▼ -1.19 6,830 6,830 6,750 2,300 15,525,000
05/12/2017 7,270 0.46 ▲ 6.75 7,270 7,270 7,220 1,010 7,342,700
04/12/2017 6,810 0.01 ▲ 0.15 6,800 7,160 6,800 7,550 51,415,500
01/12/2017 6,800 -0.20 ▼ -2.86 7,000 7,100 6,800 3,120 21,216,000
30/11/2017 7,000 0.20 ▲ 2.94 7,000 7,100 7,000 3,010 21,070,000
29/11/2017 6,800 0.00 ■■ 0.00 6,800 7,140 6,800 9,650 65,620,000
28/11/2017 6,800 -0.21 ▼ -3.00 6,840 6,840 6,800 12,210 83,028,000
27/11/2017 7,010 -0.38 ▼ -5.14 7,020 7,200 7,010 2,900 20,329,000
24/11/2017 7,390 0.39 ▲ 5.57 7,100 7,400 6,840 5,020 37,097,800
23/11/2017 7,000 0.00 ■■ 0.00 6,870 7,000 6,700 50,480 353,360,000
22/11/2017 7,000 -0.10 ▼ -1.41 6,900 7,000 6,870 3,010 21,070,000
21/11/2017 7,100 0.30 ▲ 4.41 6,850 7,150 6,850 4,040 28,684,000
20/11/2017 6,800 0.00 ■■ 0.00 6,800 7,150 6,800 440 2,992,000
17/11/2017 6,800 -0.29 ▼ -4.09 7,000 7,090 6,800 2,620 17,816,000
16/11/2017 7,090 0.21 ▲ 3.05 7,090 7,090 6,800 50 354,500
15/11/2017 6,880 0.08 ▲ 1.18 6,800 7,090 6,700 5,900 40,592,000
14/11/2017 6,800 -0.44 ▼ -6.08 7,010 7,010 6,740 26,440 179,792,000
13/11/2017 7,240 -0.14 ▼ -1.90 7,300 7,300 7,240 2,190 15,855,600
10/11/2017 7,380 0.08 ▲ 1.10 7,260 7,400 7,010 17,540 129,445,200
09/11/2017 7,300 0.01 ▲ 0.14 7,290 7,490 7,290 12,430 90,739,000
08/11/2017 7,290 -0.20 ▼ -2.67 7,010 7,470 6,970 31,240 227,739,600
07/11/2017 7,490 -0.01 ▼ -0.13 7,490 7,490 7,490 560 4,194,400
06/11/2017 7,500 -0.24 ▼ -3.10 7,500 7,690 7,500 6,020 45,150,000
03/11/2017 7,740 0.24 ▲ 3.20 7,500 7,740 7,500 3,610 27,941,400
02/11/2017 7,500 -0.50 ▼ -6.25 7,500 7,870 7,500 10,730 80,475,000
01/11/2017 8,000 0.20 ▲ 2.56 7,800 8,000 7,800 18,400 147,200,000
31/10/2017 7,800 -0.50 ▼ -6.02 8,730 8,730 7,800 3,150 24,570,000
30/10/2017 8,300 -0.05 ▼ -0.60 8,770 8,770 7,770 6,080 50,464,000
27/10/2017 8,350 0.16 ▲ 1.95 7,700 8,350 7,700 2,410 20,123,500
26/10/2017 8,190 0.00 ■■ 0.00 8,000 8,250 8,000 3,100 25,389,000
25/10/2017 8,190 0.51 ▲ 6.64 7,600 8,190 7,600 6,150 50,368,500
24/10/2017 7,680 -0.31 ▼ -3.88 8,090 8,090 7,680 1,010 7,756,800
23/10/2017 7,990 0.19 ▲ 2.44 7,600 7,990 7,600 510 4,074,900
20/10/2017 7,800 -0.25 ▼ -3.11 8,340 8,340 7,800 8,680 67,704,000
19/10/2017 8,050 -0.27 ▼ -3.25 8,470 8,470 8,000 5,360 43,148,000
18/10/2017 8,320 -0.07 ▼ -0.83 8,490 8,490 8,320 11,270 93,766,400
17/10/2017 8,390 0.09 ▲ 1.08 8,300 8,390 8,100 2,010 16,863,900
16/10/2017 8,300 0.05 ▲ 0.61 8,500 8,500 8,300 4,470 37,101,000
13/10/2017 8,250 -0.40 ▼ -4.62 8,650 8,650 8,250 2,900 23,925,000
12/10/2017 8,650 0.20 ▲ 2.37 8,900 8,900 8,200 2,940 25,431,000
11/10/2017 8,450 -0.15 ▼ -1.74 8,300 9,000 8,300 8,460 71,487,000
10/10/2017 8,600 -0.19 ▼ -2.16 9,330 9,330 8,410 11,840 101,824,000
09/10/2017 8,790 -0.10 ▼ -1.12 8,890 8,900 8,400 12,870 113,127,300
06/10/2017 8,890 0.14 ▲ 1.60 9,090 9,090 8,500 3,560 31,648,400
05/10/2017 8,750 -0.57 ▼ -6.12 9,320 9,320 8,750 1,520 13,300,000
04/10/2017 9,320 0.07 ▲ 0.76 9,500 9,580 9,000 1,110 10,345,200
03/10/2017 9,250 0.57 ▲ 6.57 9,280 9,280 8,720 39,120 361,860,000
02/10/2017 8,680 0.56 ▲ 6.90 8,120 8,680 8,120 25,300 219,604,000
29/09/2017 8,120 -0.58 ▼ -6.67 8,220 8,600 8,110 5,580 45,309,600
28/09/2017 8,700 0.35 ▲ 4.19 8,900 8,900 8,000 7,970 69,339,000
27/09/2017 8,350 0.25 ▲ 3.09 7,860 8,390 7,860 1,180 9,853,000
26/09/2017 8,100 -0.60 ▼ -6.90 8,700 8,700 8,100 13,440 108,864,000
25/09/2017 8,700 -0.08 ▼ -0.91 8,780 8,780 8,700 120 1,044,000
22/09/2017 8,780 0.13 ▲ 1.50 8,800 8,800 8,500 9,170 80,512,600
21/09/2017 8,650 0.08 ▲ 0.93 8,700 8,700 8,570 1,400 12,110,000
20/09/2017 8,570 0.27 ▲ 3.25 8,500 8,570 8,300 12,290 105,325,300
19/09/2017 8,300 0.05 ▲ 0.61 8,010 8,300 8,000 7,810 64,823,000
18/09/2017 8,250 0.25 ▲ 3.12 7,910 8,250 7,900 7,800 64,350,000
15/09/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 20 160,000
14/09/2017 8,000 -0.12 ▼ -1.48 7,710 8,000 7,710 590 4,720,000
13/09/2017 8,120 0.03 ▲ 0.37 8,120 8,120 7,550 10,810 87,777,200
12/09/2017 8,090 0.10 ▲ 1.25 7,900 8,100 7,900 4,130 33,411,700
11/09/2017 7,990 0.19 ▲ 2.44 7,800 8,100 7,400 6,570 52,494,300
08/09/2017 7,800 -0.17 ▼ -2.13 7,700 7,900 7,600 13,900 108,420,000
07/09/2017 7,970 0.07 ▲ 0.89 7,590 7,970 7,590 4,220 33,633,400
06/09/2017 7,900 -0.50 ▼ -5.95 7,860 8,360 7,860 7,880 62,252,000
05/09/2017 8,400 -0.29 ▼ -3.34 8,600 8,600 8,090 11,610 97,524,000
01/09/2017 8,690 -0.11 ▼ -1.25 8,800 8,800 8,210 1,810 15,728,900
31/08/2017 8,800 -0.19 ▼ -2.11 8,990 8,990 8,370 12,720 111,936,000
30/08/2017 8,990 0.13 ▲ 1.47 8,800 9,390 8,500 3,560 32,004,400
29/08/2017 8,860 0.08 ▲ 0.91 8,250 8,980 8,250 2,530 22,415,800
28/08/2017 8,780 0.23 ▲ 2.69 8,850 8,850 8,400 6,960 61,108,800
25/08/2017 8,550 -0.43 ▼ -4.79 9,290 9,290 8,500 8,540 73,017,000
24/08/2017 8,980 0.50 ▲ 5.90 8,480 9,060 8,480 12,590 113,058,200
23/08/2017 8,480 -0.02 ▼ -0.24 8,490 8,490 8,300 3,990 33,835,200
22/08/2017 8,500 -0.20 ▼ -2.30 8,310 8,700 8,100 42,030 357,255,000
21/08/2017 8,700 -0.64 ▼ -6.85 8,910 9,000 8,700 20,380 177,306,000
18/08/2017 9,340 -0.06 ▼ -0.64 9,000 9,350 8,850 58,950 550,593,000
17/08/2017 9,400 -0.20 ▼ -2.08 9,410 9,790 9,000 42,090 395,646,000
16/08/2017 9,600 -0.39 ▼ -3.90 10,050 10,050 9,600 14,110 135,456,000
15/08/2017 9,990 0.00 ■■ 0.00 9,900 9,990 9,900 8,910 89,010,900
14/08/2017 9,990 0.18 ▲ 1.83 10,000 10,000 9,510 16,290 162,737,100
11/08/2017 9,810 -0.34 ▼ -3.35 10,150 10,150 9,810 28,280 277,426,800
10/08/2017 10,150 -0.05 ▼ -0.49 9,800 10,150 9,800 16,300 165,445,000
09/08/2017 10,200 -0.10 ▼ -0.97 10,300 10,300 10,000 53,930 550,086,000
08/08/2017 10,300 -0.10 ▼ -0.96 10,200 10,400 10,000 23,320 240,196,000
07/08/2017 10,400 -0.20 ▼ -1.89 10,400 10,450 10,100 20,850 216,840,000
04/08/2017 10,600 0.10 ▲ 0.95 10,200 11,000 10,200 21,790 230,974,000
03/08/2017 10,500 -0.75 ▼ -6.67 10,550 11,100 10,500 51,370 539,385,000
02/08/2017 11,250 -0.80 ▼ -6.64 12,000 12,000 11,250 19,800 222,750,000
01/08/2017 12,050 0.75 ▲ 6.64 12,050 12,050 11,500 111,060 1,338,273,000
31/07/2017 11,300 0.70 ▲ 6.60 11,300 11,300 10,400 113,090 1,277,917,000
28/07/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,400 21,990 233,094,000
27/07/2017 10,600 0.35 ▲ 3.41 10,200 10,600 10,000 31,490 333,794,000
26/07/2017 10,250 -0.05 ▼ -0.49 10,350 10,800 10,200 14,060 144,115,000
25/07/2017 10,300 -0.10 ▼ -0.96 10,400 10,400 10,000 8,050 82,915,000
24/07/2017 10,400 -0.50 ▼ -4.59 10,200 10,800 10,200 1,450 15,080,000
21/07/2017 10,900 0.35 ▲ 3.32 10,050 11,000 9,900 24,650 268,685,000
20/07/2017 10,550 -0.05 ▼ -0.47 10,600 10,600 10,000 10,480 110,564,000
19/07/2017 10,600 -0.05 ▼ -0.47 10,600 10,650 10,400 10,980 116,388,000
18/07/2017 10,650 -0.80 ▼ -6.99 11,050 11,350 10,650 66,810 711,526,500
17/07/2017 11,450 -0.15 ▼ -1.29 11,300 11,500 11,100 35,720 408,994,000
14/07/2017 11,600 0.20 ▲ 1.75 11,050 11,600 11,000 29,400 341,040,000
13/07/2017 11,400 -0.10 ▼ -0.87 11,300 11,500 11,000 36,530 416,442,000
12/07/2017 11,500 -0.15 ▼ -1.29 11,650 11,650 11,200 23,590 271,285,000
11/07/2017 11,650 -0.05 ▼ -0.43 11,500 12,000 11,200 55,930 651,584,500
10/07/2017 11,700 0.20 ▲ 1.74 11,200 11,700 10,900 18,390 215,163,000
07/07/2017 11,500 0.45 ▲ 4.07 11,200 11,800 11,050 93,170 1,071,455,000
06/07/2017 11,050 0.70 ▲ 6.76 10,050 11,050 10,000 68,590 757,919,500
05/07/2017 10,350 0.25 ▲ 2.48 9,600 10,400 9,600 25,890 267,961,500
04/07/2017 10,100 0.00 ■■ 0.00 10,100 10,500 10,000 44,270 447,127,000
03/07/2017 10,100 -0.10 ▼ -0.98 10,200 10,250 10,000 27,490 277,649,000
30/06/2017 10,200 0.40 ▲ 4.08 9,700 10,400 9,250 23,820 242,964,000
29/06/2017 9,800 -0.60 ▼ -5.77 10,400 10,400 9,760 19,470 190,806,000
28/06/2017 10,400 0.40 ▲ 4.00 9,530 10,700 9,530 26,960 280,384,000
27/06/2017 10,000 -0.75 ▼ -6.98 10,300 10,300 10,000 25,930 259,300,000
26/06/2017 10,750 0.40 ▲ 3.86 10,000 10,800 9,670 26,490 284,767,500
23/06/2017 10,350 -0.65 ▼ -5.91 11,550 11,550 10,300 60,450 625,657,500
22/06/2017 11,000 0.70 ▲ 6.80 10,800 11,000 10,800 98,380 1,082,180,000
21/06/2017 10,300 0.67 ▲ 6.96 10,300 10,300 10,300 55,080 567,324,000
20/06/2017 9,630 0.63 ▲ 7.00 9,000 9,630 8,600 84,260 811,423,800
19/06/2017 9,000 -0.50 ▼ -5.26 9,500 9,700 9,000 36,830 331,470,000
16/06/2017 9,500 0.00 ■■ 0.00 9,600 9,600 9,050 15,620 148,390,000
15/06/2017 9,500 -0.18 ▼ -1.86 9,680 9,800 9,500 13,230 125,685,000
14/06/2017 9,680 0.13 ▲ 1.36 9,550 9,700 9,410 6,050 58,564,000
13/06/2017 9,550 -0.40 ▼ -4.02 9,520 9,600 9,520 11,350 108,392,500
12/06/2017 9,950 -0.05 ▼ -0.50 9,410 10,000 9,400 14,900 148,255,000
09/06/2017 10,000 -0.30 ▼ -2.91 9,700 10,000 9,600 13,800 138,000,000
08/06/2017 10,300 0.00 ■■ 0.00 10,000 10,300 9,700 13,620 140,286,000
07/06/2017 10,300 0.00 ■■ 0.00 10,950 10,950 10,300 40,470 416,841,000
06/06/2017 10,300 0.63 ▲ 6.51 9,300 10,300 9,210 90,900 936,270,000
05/06/2017 9,670 -0.33 ▼ -3.30 9,610 10,400 9,610 36,920 357,016,400
02/06/2017 10,000 0.00 ■■ 0.00 10,000 10,150 9,920 13,610 136,100,000
01/06/2017 10,000 0.28 ▲ 2.88 9,060 10,000 9,060 78,720 787,200,000
31/05/2017 9,720 -0.73 ▼ -6.99 9,760 10,000 9,720 109,990 1,069,102,800
30/05/2017 10,450 -0.75 ▼ -6.70 10,450 10,450 10,450 56,530 590,738,500
29/05/2017 11,200 -0.80 ▼ -6.67 11,700 11,700 11,200 107,190 1,200,528,000
26/05/2017 12,000 0.40 ▲ 3.45 11,900 12,100 11,700 85,250 1,023,000,000
25/05/2017 11,600 0.75 ▲ 6.91 11,600 11,600 10,600 136,100 1,578,760,000
24/05/2017 10,850 0.70 ▲ 6.90 9,440 10,850 9,440 951,510 10,323,883,500
23/05/2017 10,150 -0.75 ▼ -6.88 10,250 10,900 10,150 89,070 904,060,500
22/05/2017 10,900 -0.80 ▼ -6.84 12,500 12,500 10,900 226,160 2,465,144,000
19/05/2017 11,700 0.75 ▲ 6.85 11,700 11,700 11,700 177,190 2,073,123,000
18/05/2017 10,950 0.70 ▲ 6.83 10,950 10,950 10,950 54,280 594,366,000
17/05/2017 10,250 0.66 ▲ 6.88 10,250 10,250 10,000 263,530 2,701,182,500
16/05/2017 9,590 0.62 ▲ 6.91 9,590 9,590 9,590 18,380 176,264,200
15/05/2017 8,970 0.58 ▲ 6.91 8,970 8,970 8,970 14,250 127,822,500
09/05/2017 6,860 0.44 ▲ 6.85 6,860 6,860 6,860 19,870 136,308,200
08/05/2017 6,420 0.42 ▲ 7.00 6,420 6,420 6,420 3,470 22,277,400
05/05/2017 6,000 0.39 ▲ 6.95 5,900 6,000 5,900 4,850 29,100,000
04/05/2017 5,610 0.36 ▲ 6.86 5,600 5,610 5,600 1,480 8,302,800
03/05/2017 5,250 0.34 ▲ 6.92 5,250 5,250 5,250 60 315,000
28/04/2017 4,910 -0.26 ▼ -5.03 5,050 5,050 4,900 3,840 18,854,400
27/04/2017 5,170 0.17 ▲ 3.40 5,170 5,170 5,170 100 517,000
26/04/2017 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 4,810 24,050,000
25/04/2017 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 1,500 7,800,000
24/04/2017 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 1,020 5,304,000
21/04/2017 5,300 0.09 ▲ 1.73 5,250 5,300 5,250 1,120 5,936,000
20/04/2017 5,210 0.07 ▲ 1.36 4,950 5,210 4,900 10,120 52,725,200
19/04/2017 5,140 0.06 ▲ 1.18 4,950 5,140 4,950 1,010 5,191,400
18/04/2017 5,080 0.08 ▲ 1.60 5,000 5,080 4,920 710 3,606,800
17/04/2017 5,000 -0.10 ▼ -1.96 5,000 5,140 5,000 1,700 8,500,000
14/04/2017 5,100 0.10 ▲ 2.00 5,100 5,100 4,700 7,150 36,465,000
13/04/2017 5,000 0.10 ▲ 2.04 5,200 5,200 5,000 4,050 20,250,000
12/04/2017 4,900 -0.30 ▼ -5.77 5,000 5,000 4,900 4,500 22,050,000
11/04/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 50 260,000
10/04/2017 5,200 0.29 ▲ 5.91 5,200 5,200 5,200 10 52,000
07/04/2017 4,910 -0.09 ▼ -1.80 4,900 5,000 4,900 1,470 7,217,700
05/04/2017 5,000 -0.15 ▼ -2.91 5,200 5,200 4,850 1,130 5,650,000
04/04/2017 5,150 0.05 ▲ 0.98 5,100 5,150 5,000 4,400 22,660,000
03/04/2017 5,100 0.15 ▲ 3.03 5,000 5,100 5,000 5,070 25,857,000
31/03/2017 4,950 0.00 ■■ 0.00 4,950 5,000 4,950 670 3,316,500
30/03/2017 4,950 -0.05 ▼ -1.00 5,000 5,000 4,950 1,390 6,880,500
29/03/2017 5,000 0.09 ▲ 1.83 4,910 5,200 4,900 1,790 8,950,000
28/03/2017 4,910 -0.19 ▼ -3.73 5,100 5,100 4,910 7,240 35,548,400
27/03/2017 5,100 0.19 ▲ 3.87 4,910 5,100 4,900 10,720 54,672,000
24/03/2017 4,910 -0.19 ▼ -3.73 5,200 5,200 4,910 2,560 12,569,600
23/03/2017 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 30 153,000
22/03/2017 5,100 0.10 ▲ 2.00 5,000 5,150 4,900 5,960 30,396,000
21/03/2017 5,000 -0.10 ▼ -1.96 5,000 5,000 4,800 3,180 15,900,000
20/03/2017 5,100 0.10 ▲ 2.00 4,720 5,100 4,720 1,490 7,599,000
17/03/2017 5,000 -0.15 ▼ -2.91 4,790 5,100 4,790 3,270 16,350,000
16/03/2017 5,150 0.03 ▲ 0.59 4,800 5,150 4,800 2,240 11,536,000
15/03/2017 5,120 0.00 ■■ 0.00 5,290 5,290 4,770 1,140 5,836,800
14/03/2017 5,120 -0.08 ▼ -1.54 5,140 5,140 4,840 26,090 133,580,800
13/03/2017 5,200 0.10 ▲ 1.96 5,200 5,200 5,200 10 52,000
10/03/2017 5,100 -0.10 ▼ -1.92 5,100 5,100 4,950 2,020 10,302,000
09/03/2017 5,200 0.20 ▲ 4.00 5,200 5,200 4,860 30 156,000
08/03/2017 5,000 -0.10 ▼ -1.96 5,100 5,100 4,850 3,600 18,000,000
07/03/2017 5,100 -0.21 ▼ -3.95 5,130 5,130 5,000 8,520 43,452,000
06/03/2017 5,310 -0.39 ▼ -6.84 5,700 5,700 5,310 4,120 21,877,200
03/03/2017 5,700 0.12 ▲ 2.15 5,250 5,700 5,190 5,780 32,946,000
02/03/2017 5,580 -0.42 ▼ -7.00 5,580 6,200 5,580 7,500 41,850,000
01/03/2017 6,000 0.39 ▲ 6.95 6,000 6,000 5,610 6,350 38,100,000
28/02/2017 5,610 0.36 ▲ 6.86 5,550 5,610 5,510 15,870 89,030,700
27/02/2017 5,250 -0.39 ▼ -6.91 5,250 6,030 5,250 37,720 198,030,000
24/02/2017 5,640 -0.42 ▼ -6.93 5,640 5,640 5,640 3,730 21,037,200
23/02/2017 6,060 -0.45 ▼ -6.91 6,060 6,060 6,060 5,810 35,208,600
22/02/2017 6,510 -0.49 ▼ -7.00 6,510 6,510 6,510 3,620 23,566,200
21/02/2017 7,000 0.00 ■■ 0.00 7,150 7,150 7,000 13,490 94,430,000
20/02/2017 7,000 0.45 ▲ 6.87 7,000 7,000 6,500 51,270 358,890,000
17/02/2017 6,550 0.42 ▲ 6.85 6,550 6,550 6,100 114,230 748,206,500
16/02/2017 6,130 0.40 ▲ 6.98 6,130 6,130 6,130 17,760 108,868,800
15/02/2017 5,730 0.37 ▲ 6.90 5,730 5,730 5,730 1,450 8,308,500
14/02/2017 5,360 0.35 ▲ 6.99 5,360 5,360 5,360 4,660 24,977,600
13/02/2017 5,010 0.32 ▲ 6.82 5,010 5,010 5,010 4,550 22,795,500
10/02/2017 4,690 0.30 ▲ 6.83 4,690 4,690 4,690 10,280 48,213,200
09/02/2017 4,390 0.28 ▲ 6.81 4,390 4,390 4,380 17,980 78,932,200
08/02/2017 4,110 0.26 ▲ 6.75 4,110 4,110 4,110 4,920 20,221,200
07/02/2017 3,850 0.25 ▲ 6.94 3,850 3,850 3,850 3,120 12,012,000
06/02/2017 3,600 0.23 ▲ 6.82 3,600 3,600 3,600 80 288,000
03/02/2017 3,370 0.22 ▲ 6.98 3,370 3,370 3,370 10 33,700
02/02/2017 3,150 -0.23 ▼ -6.80 3,200 3,290 3,150 17,720 55,818,000
25/01/2017 3,380 -0.25 ▼ -6.89 3,380 3,500 3,380 11,240 37,991,200
24/01/2017 3,630 -0.27 ▼ -6.92 3,900 3,900 3,630 310 1,125,300
23/01/2017 3,900 -0.23 ▼ -5.57 4,200 4,200 3,850 3,090 12,051,000
20/01/2017 4,130 -0.31 ▼ -6.98 4,130 4,300 4,130 2,560 10,572,800
19/01/2017 4,440 -0.33 ▼ -6.92 4,770 4,770 4,440 570 2,530,800
18/01/2017 4,770 -0.35 ▼ -6.84 5,000 5,000 4,770 1,240 5,914,800
17/01/2017 5,120 -0.38 ▼ -6.91 5,880 5,880 5,120 110 563,200
16/01/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
13/01/2017 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 100 550,000
12/01/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
11/01/2017 5,700 -0.40 ▼ -6.56 5,700 5,700 5,700 3,000 17,100,000
10/01/2017 6,100 -0.37 ▼ -5.72 6,920 6,920 6,100 50 305,000
09/01/2017 6,470 0.41 ▲ 6.77 6,480 6,480 6,060 960 6,211,200
06/01/2017 6,060 0.00 ■■ 0.00 6,060 6,060 6,060 0 0
05/01/2017 6,060 0.39 ▲ 6.88 6,060 6,060 6,000 910 5,514,600
04/01/2017 5,670 0.00 ■■ 0.00 5,670 5,670 5,670 0 0
03/01/2017 5,670 0.37 ▲ 6.98 5,670 5,670 5,670 840 4,762,800
30/12/2016 5,300 -0.01 ▼ -0.19 5,300 5,300 5,300 500 2,650,000
29/12/2016 5,310 0.00 ■■ 0.00 5,680 5,680 5,310 1,440 7,646,400
28/12/2016 5,310 0.34 ▲ 6.84 4,630 5,310 4,630 580 3,079,800
27/12/2016 4,970 0.00 ■■ 0.00 4,970 4,970 4,970 0 0
26/12/2016 4,970 0.00 ■■ 0.00 4,970 4,970 4,970 0 0
23/12/2016 4,970 0.00 ■■ 0.00 4,970 4,970 4,970 0 0
22/12/2016 4,970 0.32 ▲ 6.88 4,970 4,970 4,970 1,000 4,970,000
21/12/2016 4,650 0.00 ■■ 0.00 4,650 4,650 4,650 0 0
20/12/2016 4,650 0.00 ■■ 0.00 4,650 4,650 4,650 0 0
19/12/2016 4,650 0.00 ■■ 0.00 4,650 4,650 4,650 890 4,138,500
16/12/2016 4,650 0.00 ■■ 0.00 4,650 4,650 4,650 0 0
15/12/2016 4,650 0.00 ■■ 0.00 4,650 4,650 4,650 20 93,000
14/12/2016 4,650 0.05 ▲ 1.09 4,650 4,650 4,650 4,110 19,111,500
13/12/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
12/12/2016 4,600 -0.05 ▼ -1.08 4,600 4,600 4,600 10 46,000
09/12/2016 4,650 0.00 ■■ 0.00 4,650 4,650 4,650 0 0
08/12/2016 4,650 -0.35 ▼ -7.00 4,650 4,650 4,650 20 93,000
07/12/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,360 6,800,000
06/12/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
05/12/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
02/12/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
01/12/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
30/11/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
29/11/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
28/11/2016 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 20 100,000
25/11/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
24/11/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
23/11/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
22/11/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 10 48,000
21/11/2016 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 20 96,000
18/11/2016 4,900 0.20 ▲ 4.26 4,380 4,900 4,380 20 98,000
17/11/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
16/11/2016 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 10 47,000
15/11/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 1,380 6,072,000
14/11/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 20 88,000
11/11/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
10/11/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
09/11/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
08/11/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
07/11/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
04/11/2016 4,400 -0.25 ▼ -5.38 4,330 4,400 4,330 4,990 21,956,000
03/11/2016 4,650 0.00 ■■ 0.00 4,650 4,650 4,650 0 0
02/11/2016 4,650 0.00 ■■ 0.00 4,650 4,650 4,650 0 0
01/11/2016 4,650 0.00 ■■ 0.00 4,650 4,650 4,650 0 0
31/10/2016 4,650 0.00 ■■ 0.00 4,650 4,650 4,650 0 0
28/10/2016 4,650 -0.35 ▼ -7.00 4,650 4,650 4,650 10 46,500
27/10/2016 5,000 0.31 ▲ 6.61 4,370 5,000 4,370 20 100,000
26/10/2016 4,690 0.30 ▲ 6.83 4,690 4,690 4,690 10 46,900
25/10/2016 4,390 0.00 ■■ 0.00 4,390 4,390 4,390 0 0
24/10/2016 4,390 0.00 ■■ 0.00 4,390 4,390 4,390 0 0
21/10/2016 4,390 0.00 ■■ 0.00 4,390 4,390 4,390 0 0
20/10/2016 4,390 0.26 ▲ 6.30 4,390 4,390 4,390 20 87,800
19/10/2016 4,130 0.00 ■■ 0.00 4,130 4,130 4,130 0 0
18/10/2016 4,130 0.00 ■■ 0.00 4,130 4,130 4,130 7,670 31,677,100
17/10/2016 4,130 0.27 ▲ 6.99 3,860 4,130 3,860 2,710 11,192,300
14/10/2016 3,860 0.25 ▲ 6.93 3,860 3,860 3,860 30 115,800
13/10/2016 3,610 -0.27 ▼ -6.96 3,610 3,610 3,610 30 108,300
12/10/2016 3,880 0.25 ▲ 6.89 3,880 3,880 3,880 10 38,800
11/10/2016 3,630 -0.27 ▼ -6.92 3,630 3,630 3,630 300 1,089,000
10/10/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
07/10/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
06/10/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
05/10/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 3,000 11,700,000
04/10/2016 3,900 -0.29 ▼ -6.92 3,900 3,900 3,900 9,860 38,454,000
03/10/2016 4,190 -0.31 ▼ -6.89 4,190 4,190 4,190 1,030 4,315,700
30/09/2016 4,500 -0.33 ▼ -6.83 5,000 5,160 4,500 18,050 81,225,000
29/09/2016 4,830 0.00 ■■ 0.00 4,830 4,830 4,830 0 0
28/09/2016 4,830 0.00 ■■ 0.00 4,830 4,830 4,830 0 0
27/09/2016 4,830 -0.36 ▼ -6.94 4,830 4,830 4,830 30 144,900
26/09/2016 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
23/09/2016 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
22/09/2016 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
21/09/2016 5,190 0.00 ■■ 0.00 4,900 5,190 4,900 7,000 36,330,000
20/09/2016 5,190 0.24 ▲ 4.85 5,000 5,190 5,000 20,000 103,800,000
19/09/2016 4,950 0.00 ■■ 0.00 4,950 4,950 4,950 0 0
16/09/2016 4,950 0.11 ▲ 2.27 4,510 4,950 4,510 4,940 24,453,000
15/09/2016 4,840 0.00 ■■ 0.00 4,840 4,840 4,840 0 0
14/09/2016 4,840 -0.36 ▼ -6.92 4,840 5,200 4,840 21,020 101,736,800
13/09/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
12/09/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
09/09/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
08/09/2016 5,200 0.30 ▲ 6.12 5,100 5,200 5,100 53,200 276,640,000
07/09/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
06/09/2016 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 33,230 162,827,000
05/09/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
01/09/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 500 2,350,000
31/08/2016 4,700 0.30 ▲ 6.82 4,500 4,700 4,500 440 2,068,000
30/08/2016 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 510 2,244,000
29/08/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
26/08/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
25/08/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 30 126,000
24/08/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
23/08/2016 4,200 -0.20 ▼ -4.55 4,100 4,200 4,100 1,040 4,368,000
22/08/2016 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 600 2,640,000
19/08/2016 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 180 774,000
18/08/2016 4,100 -0.10 ▼ -2.38 4,200 4,400 4,000 22,970 94,177,000
17/08/2016 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 10 42,000
16/08/2016 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 13,710 54,840,000
15/08/2016 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 200 820,000
12/08/2016 4,200 -0.10 ▼ -2.33 4,600 4,600 4,200 10,200 42,840,000
11/08/2016 4,300 -0.30 ▼ -6.52 4,300 4,500 4,300 4,140 17,802,000
10/08/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 8,620 39,652,000
09/08/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 10,010 46,046,000
08/08/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
05/08/2016 4,600 0.30 ▲ 6.98 4,300 4,600 4,100 28,560 131,376,000
04/08/2016 4,300 -0.30 ▼ -6.52 4,300 4,300 4,300 10 43,000
03/08/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
02/08/2016 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 1,000 4,600,000
01/08/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 8,610 37,023,000
29/07/2016 4,300 -0.30 ▼ -6.52 4,300 4,300 4,300 110 473,000
28/07/2016 4,600 -0.30 ▼ -6.12 4,600 4,600 4,600 9,430 43,378,000
27/07/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 20 98,000
26/07/2016 4,900 0.20 ▲ 4.26 4,700 4,900 4,400 3,150 15,435,000
25/07/2016 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 200 940,000
22/07/2016 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 10,760 47,344,000
21/07/2016 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 1,500 6,300,000
20/07/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
19/07/2016 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 10 40,000
18/07/2016 4,100 0.20 ▲ 5.13 3,800 4,100 3,800 11,900 48,790,000
15/07/2016 3,900 -0.10 ▼ -2.50 4,200 4,200 3,900 12,590 49,101,000
14/07/2016 4,000 0.20 ▲ 5.26 3,800 4,000 3,800 1,310 5,240,000
13/07/2016 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 30 114,000
12/07/2016 3,600 0.00 ■■ 0.00 3,700 3,800 3,600 12,290 44,244,000
11/07/2016 3,600 0.10 ▲ 2.86 3,600 3,700 3,400 1,640 5,904,000
08/07/2016 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 10 35,000
07/07/2016 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 700 2,520,000
06/07/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,040 3,640,000
05/07/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
04/07/2016 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 10 35,000
01/07/2016 3,400 -0.20 ▼ -5.56 3,600 3,600 3,400 30 102,000
30/06/2016 3,600 0.10 ▲ 2.86 3,600 3,600 3,500 2,850 10,260,000
29/06/2016 3,500 -0.10 ▼ -2.78 3,400 3,500 3,400 60 210,000
28/06/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,000 3,600,000
27/06/2016 3,600 0.20 ▲ 5.88 3,400 3,600 3,400 2,120 7,632,000
24/06/2016 3,400 -0.10 ▼ -2.86 3,500 3,600 3,400 1,820 6,188,000
23/06/2016 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 20 70,000
22/06/2016 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 450 1,530,000
21/06/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 500 1,750,000
20/06/2016 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 10 35,000
17/06/2016 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 1,460 5,256,000
16/06/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 3,780 13,230,000
15/06/2016 3,500 -0.10 ▼ -2.78 3,800 3,800 3,400 2,500 8,750,000
14/06/2016 3,600 0.00 ■■ 0.00 3,600 3,800 3,600 1,610 5,796,000
13/06/2016 3,600 0.00 ■■ 0.00 3,700 3,700 3,600 2,160 7,776,000
10/06/2016 3,600 -0.10 ▼ -2.70 3,700 3,800 3,600 2,620 9,432,000
09/06/2016 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 10 37,000
08/06/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 220 770,000
07/06/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 30 105,000
06/06/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 430 1,505,000
03/06/2016 3,500 -0.20 ▼ -5.41 3,500 3,900 3,500 13,620 47,670,000
02/06/2016 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 550 2,035,000
01/06/2016 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 500 1,950,000
31/05/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
30/05/2016 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 10 38,000
27/05/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
26/05/2016 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 200 720,000
25/05/2016 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 480 1,776,000
24/05/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
23/05/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
20/05/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
19/05/2016 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 10 38,000
18/05/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 20 72,000
17/05/2016 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 100 360,000
16/05/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 20 76,000
13/05/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
12/05/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
11/05/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
10/05/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
09/05/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,500 5,700,000
06/05/2016 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 90 342,000
05/05/2016 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 20 78,000
04/05/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 10 38,000
29/04/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
28/04/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
27/04/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
26/04/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
25/04/2016 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 40 152,000
22/04/2016 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 370 1,332,000
21/04/2016 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 500 1,900,000
20/04/2016 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 20 80,000
19/04/2016 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 20 76,000
15/04/2016 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 100 400,000
14/04/2016 4,200 0.10 ▲ 2.44 4,000 4,200 4,000 560 2,352,000
13/04/2016 4,100 -0.30 ▼ -6.82 4,200 4,200 4,100 1,060 4,346,000
12/04/2016 4,400 -0.10 ▼ -2.22 4,300 4,400 4,300 320 1,408,000
11/04/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
08/04/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
07/04/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
06/04/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
05/04/2016 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 40 180,000
04/04/2016 4,600 0.20 ▲ 4.55 4,300 4,600 4,100 360 1,656,000
01/04/2016 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 10 44,000
31/03/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10 46,000
30/03/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 490 2,254,000
29/03/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
28/03/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
25/03/2016 4,600 0.10 ▲ 2.22 4,300 4,600 4,300 110 506,000
24/03/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
23/03/2016 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 10 45,000
22/03/2016 4,600 0.30 ▲ 6.98 4,300 4,600 4,300 4,380 20,148,000
21/03/2016 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 60 258,000
18/03/2016 4,500 -0.20 ▼ -4.26 4,400 4,900 4,400 40 180,000
17/03/2016 4,700 0.10 ▲ 2.17 4,400 4,700 4,300 3,340 15,698,000
16/03/2016 4,600 -0.30 ▼ -6.12 5,100 5,100 4,600 750 3,450,000
15/03/2016 4,900 0.00 ■■ 0.00 5,100 5,100 4,900 40 196,000
14/03/2016 4,900 -0.30 ▼ -5.77 5,500 5,500 4,900 1,580 7,742,000
11/03/2016 5,200 0.20 ▲ 4.00 4,800 5,200 4,700 3,010 15,652,000
10/03/2016 5,000 0.20 ▲ 4.17 4,500 5,000 4,500 510 2,550,000
09/03/2016 4,800 -0.30 ▼ -5.88 4,900 4,900 4,800 810 3,888,000
08/03/2016 5,100 -0.30 ▼ -5.56 5,200 5,200 5,100 1,340 6,834,000
07/03/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 200 1,080,000
04/03/2016 5,400 -0.40 ▼ -6.90 6,200 6,200 5,400 2,370 12,798,000
03/03/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
02/03/2016 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 10 58,000
01/03/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
29/02/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
26/02/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
25/02/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
24/02/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
23/02/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 30 165,000
22/02/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
19/02/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
18/02/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
17/02/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
16/02/2016 5,500 -0.30 ▼ -5.17 5,500 5,500 5,500 500 2,750,000
15/02/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
05/02/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
04/02/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
03/02/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
02/02/2016 5,800 -0.40 ▼ -6.45 6,600 6,600 5,800 110 638,000
01/02/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
29/01/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
28/01/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
27/01/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
26/01/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
25/01/2016 6,200 0.40 ▲ 6.90 6,200 6,200 6,200 10 62,000
22/01/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
21/01/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
20/01/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 10 58,000
19/01/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
18/01/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
15/01/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
14/01/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
13/01/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
12/01/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
11/01/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
08/01/2016 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 50 290,000
07/01/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
06/01/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
05/01/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
04/01/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,000 11,000,000
31/12/2015 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 650 3,575,000
30/12/2015 5,200 0.30 ▲ 6.12 5,200 5,200 5,200 250 1,300,000
29/12/2015 4,900 0.30 ▲ 6.52 4,300 4,900 4,300 290 1,421,000
28/12/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
25/12/2015 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 100 460,000
24/12/2015 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 240 1,032,000
23/12/2015 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 520 2,132,000
22/12/2015 3,900 0.10 ▲ 2.63 3,700 4,000 3,700 540 2,106,000
21/12/2015 3,800 0.20 ▲ 5.56 3,500 3,800 3,500 170 646,000
18/12/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
17/12/2015 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 730 2,628,000
16/12/2015 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 540 1,998,000
15/12/2015 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 370 1,443,000
14/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
11/12/2015 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 10 41,000
10/12/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
09/12/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
08/12/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
07/12/2015 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 830 3,320,000
04/12/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 10 42,000
03/12/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
02/12/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
01/12/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
30/11/2015 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 5,010 21,042,000
27/11/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
26/11/2015 4,200 0.20 ▲ 5.00 3,800 4,200 3,800 43,290 181,818,000
25/11/2015 4,000 0.20 ▲ 5.26 3,700 4,000 3,700 190 760,000
24/11/2015 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 1,000 3,800,000
23/11/2015 3,600 -0.20 ▼ -5.26 4,000 4,000 3,600 600 2,160,000
20/11/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
19/11/2015 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 10 38,000
18/11/2015 3,600 0.10 ▲ 2.86 3,500 3,700 3,500 4,250 15,300,000
17/11/2015 3,500 0.10 ▲ 2.94 3,500 3,600 3,500 1,820 6,370,000
16/11/2015 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 20 68,000
13/11/2015 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 10 36,000
12/11/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
11/11/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
10/11/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 4,050 15,390,000
09/11/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 300 1,140,000
06/11/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,000 3,800,000
05/11/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
04/11/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
03/11/2015 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 3,560 13,528,000
02/11/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
30/10/2015 3,900 -0.10 ▼ -2.50 3,900 3,900 3,800 1,010 3,939,000
29/10/2015 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 640 2,560,000
28/10/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 380 1,482,000
27/10/2015 3,900 0.10 ▲ 2.63 3,900 4,000 3,900 3,700 14,430,000
26/10/2015 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 30 114,000
23/10/2015 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 10 36,000
22/10/2015 3,400 -0.10 ▼ -2.86 3,600 3,600 3,400 10,000 34,000,000
21/10/2015 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
20/10/2015 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 10 35,000
19/10/2015 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 720 2,592,000
16/10/2015 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 120 444,000
15/10/2015 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 14,530 55,214,000
14/10/2015 4,000 0.20 ▲ 5.26 3,600 4,000 3,600 4,980 19,920,000
13/10/2015 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 20 76,000
12/10/2015 3,600 -0.20 ▼ -5.26 3,700 4,000 3,600 10,050 36,180,000
09/10/2015 3,800 0.20 ▲ 5.56 3,700 3,800 3,600 7,110 27,018,000
08/10/2015 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 410 1,476,000
07/10/2015 3,600 0.10 ▲ 2.86 3,700 3,700 3,600 40 144,000
06/10/2015 3,500 0.20 ▲ 6.06 3,300 3,500 3,300 510 1,785,000
05/10/2015 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 1,610 5,313,000
02/10/2015 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 500 1,700,000
01/10/2015 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 200 680,000
30/09/2015 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 510 1,734,000
29/09/2015 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
28/09/2015 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 500 1,750,000
25/09/2015 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 10 36,000
24/09/2015 3,400 -0.10 ▼ -2.86 3,400 3,500 3,300 1,200 4,080,000
23/09/2015 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 10 35,000
22/09/2015 3,600 -0.10 ▼ -2.70 3,900 3,900 3,600 4,040 14,544,000
21/09/2015 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 10 37,000
18/09/2015 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 210 798,000
17/09/2015 3,800 -0.10 ▼ -2.56 3,700 3,800 3,700 730 2,774,000
16/09/2015 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 10 39,000
15/09/2015 3,700 0.10 ▲ 2.78 3,500 3,700 3,400 3,200 11,840,000
14/09/2015 3,600 -0.20 ▼ -5.26 4,000 4,000 3,600 4,250 15,300,000
11/09/2015 3,800 0.20 ▲ 5.56 3,800 3,800 3,600 570 2,166,000
10/09/2015 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 10 36,000
09/09/2015 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 200 680,000
08/09/2015 3,600 0.10 ▲ 2.86 3,300 3,600 3,300 130 468,000
07/09/2015 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 10 35,000
04/09/2015 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
03/09/2015 3,300 0.20 ▲ 6.45 2,900 3,300 2,900 970 3,201,000
01/09/2015 3,100 -0.20 ▼ -6.06 3,100 3,100 3,100 1,400 4,340,000
31/08/2015 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 160 528,000
28/08/2015 3,500 -0.20 ▼ -5.41 3,700 3,700 3,500 260 910,000
27/08/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 770 2,849,000
26/08/2015 3,700 0.10 ▲ 2.78 3,700 3,700 3,400 9,060 33,522,000
25/08/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
24/08/2015 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 50 180,000
21/08/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 80 288,000
20/08/2015 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 120 432,000
19/08/2015 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 130 494,000
18/08/2015 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 30 120,000
17/08/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
14/08/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 2,260 9,492,000
13/08/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
12/08/2015 4,200 -0.30 ▼ -6.67 4,200 4,200 4,200 100 420,000
11/08/2015 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 2,040 9,180,000
10/08/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 20 90,000
07/08/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
06/08/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
05/08/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
04/08/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
03/08/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
31/07/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
30/07/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
29/07/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 30 135,000
28/07/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 20 90,000
27/07/2015 4,500 -0.30 ▼ -6.25 4,500 4,500 4,500 200 900,000
24/07/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
23/07/2015 4,800 -0.10 ▼ -2.04 4,600 4,800 4,600 60 288,000
22/07/2015 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 30 147,000
21/07/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 50 235,000
20/07/2015 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 20 94,000
17/07/2015 4,500 0.10 ▲ 2.27 4,500 4,500 4,500 220 990,000
16/07/2015 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 20 88,000
15/07/2015 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 50 210,000
14/07/2015 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 220 880,000
13/07/2015 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 1,760 7,392,000
10/07/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 750 3,150,000
09/07/2015 4,200 -0.30 ▼ -6.67 4,200 4,200 4,200 2,000 8,400,000
08/07/2015 4,500 0.20 ▲ 4.65 4,000 4,500 4,000 130 585,000
07/07/2015 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 300 1,290,000
06/07/2015 4,200 -0.30 ▼ -6.67 4,200 4,200 4,200 2,460 10,332,000
03/07/2015 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 310 1,395,000
02/07/2015 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 10 47,000
01/07/2015 5,000 0.30 ▲ 6.38 5,000 5,000 5,000 10 50,000
30/06/2015 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 20 94,000
29/06/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
26/06/2015 5,000 0.30 ▲ 6.38 5,000 5,000 5,000 10 50,000
25/06/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
24/06/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
23/06/2015 4,700 0.10 ▲ 2.17 4,500 4,700 4,500 110 517,000
22/06/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
19/06/2015 4,600 0.20 ▲ 4.55 4,200 4,600 4,200 2,010 9,246,000
18/06/2015 4,400 -0.30 ▼ -6.38 4,400 4,400 4,400 710 3,124,000
17/06/2015 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 10 47,000
16/06/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
15/06/2015 4,500 -0.20 ▼ -4.26 4,400 4,500 4,400 200 900,000
12/06/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
11/06/2015 4,700 -0.10 ▼ -2.08 4,500 4,700 4,500 230 1,081,000
10/06/2015 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 20 96,000
09/06/2015 4,700 0.10 ▲ 2.17 4,700 4,700 4,400 6,650 31,255,000
08/06/2015 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 60 276,000
05/06/2015 4,300 0.20 ▲ 4.88 4,300 4,300 4,000 630 2,709,000
04/06/2015 4,100 -0.30 ▼ -6.82 4,100 4,100 4,100 610 2,501,000
03/06/2015 4,400 -0.30 ▼ -6.38 4,400 4,400 4,400 390 1,716,000
02/06/2015 4,700 0.00 ■■ 0.00 4,400 4,700 4,400 60 282,000
01/06/2015 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 390 1,833,000
29/05/2015 5,000 0.00 ■■ 0.00 5,300 5,300 5,000 510 2,550,000
28/05/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
27/05/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
26/05/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
25/05/2015 5,000 0.00 ■■ 0.00 5,300 5,300 5,000 530 2,650,000
22/05/2015 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 10 50,000
21/05/2015 4,900 0.30 ▲ 6.52 4,900 4,900 4,900 30 147,000
20/05/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
19/05/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
18/05/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 60 276,000
15/05/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10 46,000
14/05/2015 4,600 -0.20 ▼ -4.17 5,000 5,000 4,600 40 184,000
13/05/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 100 480,000
12/05/2015 4,800 -0.30 ▼ -5.88 4,800 4,800 4,800 100 480,000
11/05/2015 5,100 0.30 ▲ 6.25 5,100 5,100 5,100 40 204,000
08/05/2015 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 10 48,000
07/05/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
06/05/2015 4,900 0.30 ▲ 6.52 4,500 4,900 4,500 2,000 9,800,000
05/05/2015 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 200 920,000
04/05/2015 4,700 -0.10 ▼ -2.08 4,600 4,700 4,600 150 705,000
27/04/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 100 480,000
24/04/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 300 1,440,000
23/04/2015 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 100 480,000
22/04/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
21/04/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
20/04/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
17/04/2015 4,900 0.30 ▲ 6.52 4,300 4,900 4,300 660 3,234,000
16/04/2015 4,600 -0.30 ▼ -6.12 4,600 4,600 4,600 40 184,000
15/04/2015 4,900 -0.30 ▼ -5.77 5,500 5,500 4,900 420 2,058,000
14/04/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
13/04/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 50 260,000
10/04/2015 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 50 260,000
09/04/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
08/04/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
07/04/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
06/04/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
03/04/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
02/04/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
01/04/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
31/03/2015 5,000 0.30 ▲ 6.38 5,000 5,000 5,000 10 50,000
30/03/2015 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 340 1,598,000
27/03/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
26/03/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
25/03/2015 5,000 0.30 ▲ 6.38 5,000 5,000 5,000 100 500,000
24/03/2015 4,700 -0.30 ▼ -6.00 5,000 5,000 4,700 4,320 20,304,000
23/03/2015 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 1,010 5,050,000
20/03/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
19/03/2015 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 2,000 10,400,000
18/03/2015 5,400 0.30 ▲ 5.88 5,400 5,400 4,800 120 648,000
17/03/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
16/03/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
13/03/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
12/03/2015 5,100 0.20 ▲ 4.08 5,100 5,100 5,100 20 102,000
11/03/2015 4,900 0.30 ▲ 6.52 4,900 4,900 4,900 40 196,000
10/03/2015 4,600 -0.30 ▼ -6.12 4,600 4,600 4,600 370 1,702,000
09/03/2015 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 10 49,000
06/03/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
05/03/2015 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 1,030 4,841,000
04/03/2015 4,700 -0.30 ▼ -6.00 5,200 5,200 4,700 310 1,457,000
03/03/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 50 250,000
02/03/2015 5,000 -0.20 ▼ -3.85 4,900 5,000 4,900 1,010 5,050,000
27/02/2015 5,200 0.20 ▲ 4.00 5,200 5,200 5,100 180 936,000
26/02/2015 5,000 -0.30 ▼ -5.66 5,000 5,000 5,000 10 50,000
25/02/2015 5,300 0.10 ▲ 1.92 5,300 5,300 5,300 10 53,000
24/02/2015 5,200 0.30 ▲ 6.12 4,900 5,200 4,600 1,400 7,280,000
13/02/2015 4,900 0.30 ▲ 6.52 4,400 4,900 4,400 390 1,911,000
12/02/2015 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 200 920,000
11/02/2015 4,800 -0.30 ▼ -5.88 5,400 5,400 4,800 330 1,584,000
10/02/2015 5,100 -0.30 ▼ -5.56 5,100 5,100 5,100 600 3,060,000
09/02/2015 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 10 54,000
06/02/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
05/02/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 20 104,000
04/02/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 50 260,000
03/02/2015 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 50 260,000
02/02/2015 5,000 0.30 ▲ 6.38 4,400 5,000 4,400 1,380 6,900,000
30/01/2015 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 3,880 18,236,000
29/01/2015 5,000 -0.10 ▼ -1.96 5,400 5,400 5,000 1,560 7,800,000
28/01/2015 5,100 -0.30 ▼ -5.56 5,100 5,100 5,100 2,000 10,200,000
27/01/2015 5,400 0.00 ■■ 0.00 5,100 5,400 5,100 3,140 16,956,000
26/01/2015 5,400 -0.30 ▼ -5.26 5,400 5,400 5,400 1,310 7,074,000
23/01/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
22/01/2015 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 10 57,000
21/01/2015 5,600 -0.10 ▼ -1.75 5,400 5,600 5,400 110 616,000
20/01/2015 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 10 57,000
19/01/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
16/01/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 10 56,000
15/01/2015 5,600 -0.20 ▼ -3.45 5,400 5,600 5,400 410 2,296,000
14/01/2015 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 30 174,000
13/01/2015 5,700 -0.10 ▼ -1.72 5,700 5,700 5,700 110 627,000
12/01/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 40 232,000
09/01/2015 5,800 0.20 ▲ 3.57 5,800 5,800 5,800 60 348,000
08/01/2015 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 110 616,000
07/01/2015 5,400 -0.30 ▼ -5.26 5,400 5,400 5,400 320 1,728,000
06/01/2015 5,700 -0.20 ▼ -3.39 5,700 5,700 5,700 50 285,000
05/01/2015 5,900 0.00 ■■ 0.00 6,300 6,300 5,500 90 531,000
31/12/2014 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 1,020 6,018,000
30/12/2014 5,700 0.30 ▲ 5.56 5,100 5,700 5,100 24,150 137,655,000
29/12/2014 5,400 0.00 ■■ 0.00 5,600 5,700 5,400 3,420 18,468,000
26/12/2014 5,400 0.30 ▲ 5.88 5,200 5,400 5,200 5,510 29,754,000
25/12/2014 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 6,010 30,651,000
24/12/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 910 4,550,000
23/12/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,050 5,250,000
22/12/2014 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 120 600,000
19/12/2014 4,800 0.30 ▲ 6.67 4,800 4,800 4,800 10 48,000
18/12/2014 4,500 -0.30 ▼ -6.25 4,500 4,500 4,500 10 45,000
17/12/2014 4,800 -0.30 ▼ -5.88 4,800 5,300 4,800 830 3,984,000
16/12/2014 5,100 0.20 ▲ 4.08 5,100 5,100 5,100 210 1,071,000
15/12/2014 4,900 -0.30 ▼ -5.77 4,900 5,400 4,900 10,840 53,116,000
12/12/2014 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 210 1,092,000
11/12/2014 5,000 -0.30 ▼ -5.66 5,600 5,600 5,000 20 100,000
10/12/2014 5,300 0.30 ▲ 6.00 5,300 5,300 5,300 30 159,000
09/12/2014 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 10 50,000
08/12/2014 4,900 -0.30 ▼ -5.77 5,500 5,500 4,900 40 196,000
05/12/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
04/12/2014 5,200 -0.30 ▼ -5.45 5,200 5,200 5,200 160 832,000
03/12/2014 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 510 2,805,000
02/12/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
01/12/2014 5,300 0.20 ▲ 3.92 5,000 5,300 4,900 3,680 19,504,000
28/11/2014 5,100 0.00 ■■ 0.00 5,300 5,300 4,800 30 153,000
27/11/2014 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 10 51,000
26/11/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 16,000 80,000,000
25/11/2014 5,000 0.10 ▲ 2.04 4,600 5,000 4,600 1,930 9,650,000
24/11/2014 4,900 -0.30 ▼ -5.77 4,900 4,900 4,900 2,180 10,682,000
21/11/2014 5,200 0.00 ■■ 0.00 4,900 5,200 4,900 130 676,000
20/11/2014 5,200 -0.10 ▼ -1.89 5,100 5,200 5,000 1,400 7,280,000
19/11/2014 5,300 0.30 ▲ 6.00 5,300 5,300 5,300 130 689,000
18/11/2014 5,000 -0.30 ▼ -5.66 5,100 5,100 5,000 3,060 15,300,000
17/11/2014 5,300 0.30 ▲ 6.00 5,200 5,300 4,700 10,920 57,876,000
14/11/2014 5,000 0.30 ▲ 6.38 5,000 5,000 5,000 360 1,800,000
13/11/2014 4,700 -0.10 ▼ -2.08 4,600 4,700 4,600 1,030 4,841,000
12/11/2014 4,800 0.20 ▲ 4.35 4,800 4,800 4,700 1,100 5,280,000
11/11/2014 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 920 4,232,000
10/11/2014 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 110 528,000
07/11/2014 4,600 0.10 ▲ 2.22 4,500 4,800 4,500 10,430 47,978,000
06/11/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 230 1,035,000
05/11/2014 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 180 810,000
04/11/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
03/11/2014 4,500 0.00 ■■ 0.00 4,400 4,800 4,400 5,150 23,175,000
31/10/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 50 225,000
30/10/2014 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 110 495,000
29/10/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 90 405,000
28/10/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
27/10/2014 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 510 2,295,000
24/10/2014 4,300 -0.10 ▼ -2.27 4,100 4,300 4,100 230 989,000
23/10/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
22/10/2014 4,400 0.00 ■■ 0.00 4,600 4,600 4,100 1,220 5,368,000
21/10/2014 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 100 440,000
20/10/2014 4,200 0.10 ▲ 2.44 4,300 4,300 4,100 5,010 21,042,000
17/10/2014 4,100 -0.30 ▼ -6.82 4,100 4,100 4,100 4,470 18,327,000
16/10/2014 4,400 -0.10 ▼ -2.22 4,200 4,400 4,200 2,200 9,680,000
15/10/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
14/10/2014 4,500 -0.10 ▼ -2.17 4,300 4,500 4,300 570 2,565,000
13/10/2014 4,600 0.20 ▲ 4.55 4,200 4,600 4,200 4,770 21,942,000
10/10/2014 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 4,110 18,084,000
09/10/2014 4,200 -0.10 ▼ -2.33 4,300 4,500 4,200 12,260 51,492,000
08/10/2014 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 4,900 21,070,000
07/10/2014 4,400 -0.10 ▼ -2.22 4,400 4,500 4,300 960 4,224,000
06/10/2014 4,500 0.20 ▲ 4.65 4,500 4,500 4,300 2,520 11,340,000
03/10/2014 4,300 0.00 ■■ 0.00 4,500 4,500 4,300 4,460 19,178,000
02/10/2014 4,300 0.00 ■■ 0.00 4,500 4,500 4,300 1,120 4,816,000
01/10/2014 4,300 -0.30 ▼ -6.52 4,400 4,400 4,300 2,020 8,686,000
30/09/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 350 1,610,000
29/09/2014 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 10 46,000
26/09/2014 4,500 0.20 ▲ 4.65 4,600 4,600 4,100 600 2,700,000
25/09/2014 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 200 860,000
24/09/2014 4,100 -0.30 ▼ -6.82 4,100 4,100 4,100 1,000 4,100,000
23/09/2014 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 1,970 8,668,000
22/09/2014 4,400 -0.10 ▼ -2.22 4,600 4,600 4,400 20 88,000
19/09/2014 4,500 -0.20 ▼ -4.26 4,400 4,500 4,400 2,030 9,135,000
18/09/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 10 47,000
17/09/2014 4,700 0.20 ▲ 4.44 4,700 4,700 4,400 520 2,444,000
16/09/2014 4,500 -0.30 ▼ -6.25 4,800 4,800 4,500 2,310 10,395,000
15/09/2014 4,800 0.00 ■■ 0.00 4,500 4,800 4,500 1,010 4,848,000
12/09/2014 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 1,520 7,296,000
11/09/2014 4,800 0.20 ▲ 4.35 4,800 4,800 4,600 170 816,000
10/09/2014 4,600 0.20 ▲ 4.55 4,600 4,600 4,400 630 2,898,000
09/09/2014 4,400 -0.20 ▼ -4.35 4,300 4,400 4,300 12,960 57,024,000
08/09/2014 4,600 0.20 ▲ 4.55 4,300 4,600 4,300 610 2,806,000
05/09/2014 4,400 -0.20 ▼ -4.35 4,500 4,700 4,400 5,740 25,256,000
04/09/2014 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 20 92,000
03/09/2014 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 10 48,000
29/08/2014 4,600 0.30 ▲ 6.98 4,300 4,600 4,300 3,610 16,606,000
28/08/2014 4,300 -0.30 ▼ -6.52 4,300 4,500 4,300 6,560 28,208,000
27/08/2014 4,600 0.10 ▲ 2.22 4,700 4,700 4,400 370 1,702,000
26/08/2014 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 10 45,000
25/08/2014 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 1,090 4,687,000
22/08/2014 4,400 -0.30 ▼ -6.38 4,500 4,500 4,400 4,100 18,040,000
21/08/2014 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 200 940,000
20/08/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
19/08/2014 5,000 0.00 ■■ 0.00 5,000 5,000 4,700 930 4,650,000
18/08/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
15/08/2014 5,000 0.10 ▲ 2.04 5,000 5,000 4,600 1,400 7,000,000
14/08/2014 4,900 0.30 ▲ 6.52 4,900 4,900 4,900 10 49,000
13/08/2014 4,600 0.10 ▲ 2.22 4,700 4,700 4,300 1,660 7,636,000
12/08/2014 4,500 0.00 ■■ 0.00 4,200 4,800 4,200 2,690 12,105,000
11/08/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
08/08/2014 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 410 1,845,000
07/08/2014 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 1,800 8,460,000
06/08/2014 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 10,530 49,491,000
05/08/2014 4,700 0.00 ■■ 0.00 4,600 4,900 4,600 1,210 5,687,000
04/08/2014 4,700 0.00 ■■ 0.00 4,600 4,800 4,500 22,930 107,771,000
01/08/2014 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 10 47,000
31/07/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
30/07/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
29/07/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
28/07/2014 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 100 500,000
25/07/2014 4,800 0.30 ▲ 6.67 4,800 4,800 4,200 9,030 43,344,000
24/07/2014 4,500 -0.20 ▼ -4.26 4,500 5,000 4,400 7,430 33,435,000
23/07/2014 4,700 0.30 ▲ 6.82 4,500 4,700 4,500 2,310 10,857,000
22/07/2014 4,400 -0.30 ▼ -6.38 4,700 4,700 4,400 12,460 54,824,000
21/07/2014 4,700 -0.30 ▼ -6.00 4,800 4,800 4,700 3,550 16,685,000
18/07/2014 5,000 -0.30 ▼ -5.66 5,000 5,000 5,000 160 800,000
17/07/2014 5,300 -0.10 ▼ -1.85 5,300 5,300 5,200 1,720 9,116,000
16/07/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
15/07/2014 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 1,040 5,616,000
14/07/2014 5,300 0.30 ▲ 6.00 5,300 5,300 5,300 8,850 46,905,000
11/07/2014 5,000 0.30 ▲ 6.38 4,700 5,000 4,600 10,910 54,550,000
10/07/2014 4,700 -0.30 ▼ -6.00 4,800 4,800 4,700 1,990 9,353,000
09/07/2014 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 15,490 77,450,000
08/07/2014 5,200 -0.30 ▼ -5.45 5,600 5,600 5,200 11,680 60,736,000
07/07/2014 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 10,210 56,155,000
04/07/2014 5,200 0.30 ▲ 6.12 5,200 5,200 5,200 4,020 20,904,000
03/07/2014 4,900 0.30 ▲ 6.52 4,600 4,900 4,600 4,730 23,177,000
02/07/2014 4,600 0.30 ▲ 6.98 4,600 4,600 4,500 12,400 57,040,000
01/07/2014 4,300 0.20 ▲ 4.88 4,200 4,300 4,200 37,730 162,239,000
30/06/2014 4,100 0.20 ▲ 5.13 4,000 4,100 4,000 11,070 45,387,000
27/06/2014 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 110 429,000
26/06/2014 3,700 0.00 ■■ 0.00 3,900 3,900 3,700 3,740 13,838,000
25/06/2014 3,700 -0.20 ▼ -5.13 4,100 4,100 3,700 20 74,000
24/06/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
23/06/2014 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 1,020 3,978,000
20/06/2014 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 520 2,132,000
19/06/2014 4,000 0.10 ▲ 2.56 4,100 4,100 3,900 250 1,000,000
18/06/2014 3,900 -0.10 ▼ -2.50 4,200 4,200 3,900 610 2,379,000
17/06/2014 4,000 0.00 ■■ 0.00 4,200 4,200 3,800 17,060 68,240,000
16/06/2014 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 10 40,000
13/06/2014 3,800 0.20 ▲ 5.56 3,800 3,800 3,500 340 1,292,000
12/06/2014 3,600 -0.20 ▼ -5.26 3,600 3,900 3,600 410 1,476,000
11/06/2014 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 310 1,178,000
10/06/2014 3,600 -0.10 ▼ -2.70 3,900 3,900 3,600 20 72,000
09/06/2014 3,700 0.20 ▲ 5.71 3,700 3,700 3,500 1,550 5,735,000
06/06/2014 3,500 0.10 ▲ 2.94 3,500 3,600 3,500 3,990 13,965,000
05/06/2014 3,400 -0.20 ▼ -5.56 3,800 3,800 3,400 460 1,564,000
04/06/2014 3,600 -0.20 ▼ -5.26 3,600 3,800 3,600 10,720 38,592,000
03/06/2014 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 2,010 7,638,000
02/06/2014 3,700 0.20 ▲ 5.71 3,500 3,700 3,500 3,450 12,765,000
30/05/2014 3,500 -0.20 ▼ -5.41 3,700 3,700 3,500 1,640 5,740,000
29/05/2014 3,700 -0.20 ▼ -5.13 4,100 4,100 3,700 5,430 20,091,000
28/05/2014 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 300 1,170,000
27/05/2014 4,000 -0.30 ▼ -6.98 4,000 4,000 4,000 1,040 4,160,000
26/05/2014 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 10 43,000
23/05/2014 4,100 0.10 ▲ 2.50 4,200 4,200 3,800 24,660 101,106,000
22/05/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
21/05/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 110 440,000
20/05/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 10 40,000
19/05/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
16/05/2014 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 10 40,000
15/05/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10 39,000
14/05/2014 3,900 0.10 ▲ 2.63 4,000 4,000 3,900 30 117,000
13/05/2014 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 10 38,000
12/05/2014 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
09/05/2014 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,170 4,212,000
08/05/2014 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
07/05/2014 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
06/05/2014 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
05/05/2014 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 100 360,000
29/04/2014 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
28/04/2014 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 11,880 40,392,000
25/04/2014 3,600 0.10 ▲ 2.86 3,700 3,700 3,600 3,180 11,448,000
24/04/2014 3,500 -0.20 ▼ -5.41 3,900 3,900 3,500 410 1,435,000
23/04/2014 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 4,210 15,577,000
22/04/2014 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 10 39,000
21/04/2014 3,800 -0.10 ▼ -2.56 4,000 4,000 3,800 5,010 19,038,000
18/04/2014 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 11,200 43,680,000
17/04/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
16/04/2014 4,000 0.10 ▲ 2.56 3,900 4,100 3,900 10,400 41,600,000
15/04/2014 3,900 -0.20 ▼ -4.88 4,000 4,300 3,900 9,150 35,685,000
14/04/2014 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 10,740 44,034,000
11/04/2014 4,200 -0.30 ▼ -6.67 4,500 4,500 4,200 1,430 6,006,000
10/04/2014 4,500 0.00 ■■ 0.00 4,200 4,700 4,200 1,050 4,725,000
08/04/2014 4,500 -0.20 ▼ -4.26 4,500 4,700 4,500 2,390 10,755,000
07/04/2014 4,700 0.00 ■■ 0.00 4,900 4,900 4,700 7,330 34,451,000
04/04/2014 4,700 0.30 ▲ 6.82 4,700 4,700 4,100 1,580 7,426,000
03/04/2014 4,400 0.20 ▲ 4.76 4,400 4,400 4,300 15,850 69,740,000
02/04/2014 4,200 0.20 ▲ 5.00 3,900 4,200 3,900 21,140 88,788,000
01/04/2014 4,000 -0.10 ▼ -2.44 4,000 4,100 4,000 2,660 10,640,000
31/03/2014 4,100 0.10 ▲ 2.50 4,100 4,200 4,100 12,760 52,316,000
28/03/2014 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 47,900 191,600,000
27/03/2014 4,100 0.20 ▲ 5.13 3,700 4,100 3,700 22,080 90,528,000
26/03/2014 3,900 -0.10 ▼ -2.50 4,200 4,200 3,900 16,600 64,740,000
25/03/2014 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 15,010 60,040,000
24/03/2014 3,800 0.20 ▲ 5.56 3,800 3,800 3,700 113,680 431,984,000
21/03/2014 3,600 -0.20 ▼ -5.26 3,700 4,000 3,600 14,460 52,056,000
20/03/2014 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 15,620 59,356,000
19/03/2014 4,000 -0.30 ▼ -6.98 4,400 4,400 4,000 29,380 117,520,000
18/03/2014 4,300 0.20 ▲ 4.88 4,200 4,300 4,200 3,450 14,835,000
17/03/2014 4,100 0.10 ▲ 2.50 4,000 4,200 4,000 9,250 37,925,000
14/03/2014 4,000 -0.30 ▼ -6.98 4,000 4,400 4,000 5,840 23,360,000
13/03/2014 4,300 0.00 ■■ 0.00 4,500 4,600 4,300 1,880 8,084,000
12/03/2014 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 10 43,000
11/03/2014 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 40 168,000
10/03/2014 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 150 600,000
07/03/2014 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 10 41,000
06/03/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
05/03/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 70 280,000
04/03/2014 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 10 40,000
03/03/2014 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 30 114,000
28/02/2014 3,600 -0.20 ▼ -5.26 3,600 3,700 3,600 15,350 55,260,000
27/02/2014 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 10 38,000
26/02/2014 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 3,100 12,400,000
25/02/2014 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 5,170 20,163,000
24/02/2014 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 3,610 13,357,000
21/02/2014 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 1,100 3,850,000
20/02/2014 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 100 330,000
19/02/2014 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 100 310,000
18/02/2014 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 160 464,000
17/02/2014 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 23,890 66,892,000
14/02/2014 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 10 27,000
13/02/2014 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 10 26,000
12/02/2014 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 850 2,125,000
11/02/2014 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 20 48,000
10/02/2014 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
07/02/2014 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 8,900 20,470,000
06/02/2014 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 400 920,000
27/01/2014 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
24/01/2014 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 10 24,000
23/01/2014 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 1,430 3,575,000
22/01/2014 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,000 2,600,000
21/01/2014 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 400 1,040,000
20/01/2014 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 1,310 3,406,000
17/01/2014 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 10 27,000
16/01/2014 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 520 1,456,000
15/01/2014 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 60 174,000
14/01/2014 3,100 -0.20 ▼ -6.06 3,100 3,100 3,100 990 3,069,000
13/01/2014 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 980 3,234,000
10/01/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
09/01/2014 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 1,000 3,500,000
08/01/2014 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,000 3,600,000
07/01/2014 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 3,500 12,600,000
06/01/2014 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 1,000 3,700,000
03/01/2014 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 10 39,000
02/01/2014 4,100 -0.30 ▼ -6.82 4,100 4,100 4,100 410 1,681,000
31/12/2013 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 8,650 38,060,000
30/12/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
27/12/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
26/12/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
25/12/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
24/12/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
23/12/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
20/12/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
19/12/2013 4,200 -0.30 ▼ -6.67 4,200 4,200 4,200 10 42,000
18/12/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
17/12/2013 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 1,000 4,500,000
16/12/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
13/12/2013 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 10 46,000
12/12/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
11/12/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
10/12/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
09/12/2013 4,500 0.10 ▲ 2.27 4,500 4,500 4,500 1,120 5,040,000
06/12/2013 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 2,250 9,900,000
05/12/2013 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 500 2,150,000
04/12/2013 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 510 2,091,000
03/12/2013 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 2,750 11,000,000
02/12/2013 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 5,000 19,000,000
29/11/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 2,860 10,582,000
28/11/2013 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 820 2,870,000
27/11/2013 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 510 1,683,000
26/11/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 510 1,581,000
25/11/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 410 1,189,000
22/11/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 10 28,000
21/11/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 10 27,000
20/11/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 10 26,000
19/11/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 10 25,000
18/11/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 10 24,000
15/11/2013 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 10 23,000
14/11/2013 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 300 660,000
13/11/2013 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 2,340 4,914,000
12/11/2013 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 30 63,000
11/11/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 3,000 6,000,000
08/11/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
07/11/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
06/11/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
05/11/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 300 600,000
04/11/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 320 640,000
01/11/2013 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 1,110 2,220,000
31/10/2013 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
30/10/2013 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
29/10/2013 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
28/10/2013 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 60 126,000
25/10/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 1,000 2,200,000
24/10/2013 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 520 1,144,000
23/10/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
22/10/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
21/10/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 10 23,000
18/10/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
17/10/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
16/10/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 9,410 22,584,000
15/10/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 2,660 6,650,000
14/10/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 10 24,000
11/10/2013 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 2,000 4,600,000
10/10/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
09/10/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
08/10/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
07/10/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
04/10/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
03/10/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
02/10/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
01/10/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
30/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
27/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
26/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
25/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
24/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
23/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
20/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
19/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
18/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
17/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
16/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
13/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
12/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
11/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
10/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
09/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
06/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
05/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
04/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
03/09/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
30/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
29/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
28/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
27/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
26/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
23/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
22/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
21/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
20/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
19/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
16/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
15/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
14/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
13/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
12/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
09/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
08/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
07/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
06/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
05/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
02/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
01/08/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
31/07/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
30/07/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
29/07/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
26/07/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
25/07/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
24/07/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
23/07/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
22/07/2013 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 2,010 4,422,000
19/07/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 1,090 2,507,000
18/07/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
17/07/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 540 1,242,000
16/07/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 10 23,000
15/07/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 10 24,000
12/07/2013 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 2,000 5,000,000
11/07/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 750 1,950,000
10/07/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 2,000 5,000,000
09/07/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 10 24,000
08/07/2013 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 10 23,000
05/07/2013 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 300 660,000
04/07/2013 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 70 147,000
03/07/2013 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 20 40,000
02/07/2013 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
01/07/2013 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
28/06/2013 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 10 19,000
27/06/2013 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 3,790 7,580,000
26/06/2013 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 2,330 4,893,000
25/06/2013 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 210 462,000
24/06/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
21/06/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 200 460,000
20/06/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 20 48,000
19/06/2013 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 100 250,000
18/06/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 10 26,000
17/06/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 100 270,000
14/06/2013 2,800 -0.20 ▼ -6.67 2,800 2,800 2,800 20 56,000
13/06/2013 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 200 600,000
12/06/2013 3,200 -0.20 ▼ -5.88 3,200 3,200 3,200 200 640,000
11/06/2013 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 500 1,700,000
10/06/2013 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 500 1,800,000
07/06/2013 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 1,380 5,244,000
06/06/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
05/06/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 10 40,000
04/06/2013 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 30 117,000
03/06/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 210 777,000
31/05/2013 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 10 35,000
30/05/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
29/05/2013 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 120 396,000
28/05/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 320 992,000
27/05/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 600 1,740,000
24/05/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 290 812,000
23/05/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 600 1,620,000
22/05/2013 2,600 0.10 ▲ 4.00 2,400 2,600 2,400 4,270 11,102,000
21/05/2013 2,500 0.10 ▲ 4.17 2,300 2,500 2,300 40 100,000
20/05/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 1,700 4,080,000
17/05/2013 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 110 275,000
16/05/2013 2,500 0.10 ▲ 4.17 2,300 2,500 2,300 1,550 3,875,000
15/05/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
14/05/2013 2,400 0.10 ▲ 4.35 2,300 2,400 2,200 1,370 3,288,000
13/05/2013 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 11,770 27,071,000
10/05/2013 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 10,510 24,173,000
09/05/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 1,390 3,336,000
08/05/2013 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 1,590 3,816,000
07/05/2013 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 4,130 9,499,000
06/05/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 5,170 12,408,000
03/05/2013 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 520 1,248,000
02/05/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
26/04/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 10 23,000
25/04/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 60 144,000
24/04/2013 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 650 1,495,000
23/04/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 750 1,725,000
22/04/2013 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 3,270 7,521,000
18/04/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 1,510 3,473,000
17/04/2013 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 3,040 7,296,000
16/04/2013 2,400 0.10 ▲ 4.35 2,300 2,400 2,200 620 1,488,000
15/04/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 3,640 8,372,000
12/04/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 1,560 3,744,000
11/04/2013 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 2,400 6,000,000
10/04/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 3,500 9,100,000
09/04/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 570 1,482,000
08/04/2013 2,600 0.00 ■■ 0.00 2,700 2,700 2,600 30 78,000
05/04/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 10 26,000
04/04/2013 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 4,370 10,925,000
03/04/2013 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 4,320 10,800,000
02/04/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,500 2,310 6,006,000
01/04/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 3,300 8,250,000
29/03/2013 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 4,670 11,208,000
28/03/2013 2,400 0.00 ■■ 0.00 2,500 2,500 2,300 20,150 48,360,000
27/03/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 20 48,000
26/03/2013 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 1,320 3,300,000
25/03/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 1,680 4,200,000
22/03/2013 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 570 1,425,000
21/03/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 3,100 8,060,000
20/03/2013 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 1,870 4,862,000
19/03/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 7,510 19,526,000
18/03/2013 2,600 -0.10 ▼ -3.70 2,700 2,800 2,600 5,350 13,910,000
15/03/2013 2,700 0.00 ■■ 0.00 2,600 2,800 2,600 5,280 14,256,000
14/03/2013 2,700 0.00 ■■ 0.00 2,800 2,800 2,700 4,030 10,881,000
13/03/2013 2,700 -0.20 ▼ -6.90 2,700 2,900 2,700 3,160 8,532,000
12/03/2013 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 1,070 3,103,000
11/03/2013 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 1,520 4,408,000
08/03/2013 2,800 -0.10 ▼ -3.45 2,700 2,800 2,700 60 168,000
07/03/2013 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 50 145,000
06/03/2013 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 20 58,000
05/03/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 10 28,000
04/03/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 470 1,269,000
01/03/2013 2,800 -0.20 ▼ -6.67 3,000 3,000 2,800 8,920 24,976,000
28/02/2013 3,000 0.10 ▲ 3.45 2,700 3,000 2,700 7,050 21,150,000
27/02/2013 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 1,710 4,959,000
26/02/2013 3,100 -0.20 ▼ -6.06 3,100 3,300 3,100 2,430 7,533,000
25/02/2013 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 2,750 9,075,000
22/02/2013 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 2,270 7,945,000
21/02/2013 3,600 0.10 ▲ 2.86 3,300 3,600 3,300 17,380 62,568,000
20/02/2013 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 1,450 5,075,000
19/02/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 650 2,275,000
18/02/2013 3,500 -0.20 ▼ -5.41 3,500 3,700 3,500 2,000 7,000,000
08/02/2013 3,700 0.10 ▲ 2.78 3,800 3,800 3,600 5,870 21,719,000
07/02/2013 3,600 0.20 ▲ 5.88 3,500 3,600 3,400 3,760 13,536,000
06/02/2013 3,400 0.20 ▲ 6.25 3,400 3,400 3,400 70 238,000
05/02/2013 3,200 -0.20 ▼ -5.88 3,200 3,200 3,200 20 64,000
04/02/2013 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 80 272,000
01/02/2013 3,300 0.00 ■■ 0.00 3,100 3,300 3,100 650 2,145,000
31/01/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
30/01/2013 3,300 0.10 ▲ 3.12 3,100 3,300 3,100 1,040 3,432,000
29/01/2013 3,200 -0.20 ▼ -5.88 3,300 3,300 3,200 3,800 12,160,000
28/01/2013 3,400 -0.20 ▼ -5.56 3,600 3,600 3,400 2,940 9,996,000
25/01/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 2,560 9,216,000
24/01/2013 3,600 0.20 ▲ 5.88 3,200 3,600 3,200 1,560 5,616,000
23/01/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
22/01/2013 3,400 -0.10 ▼ -2.86 3,600 3,600 3,400 2,100 7,140,000
21/01/2013 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 12,690 44,415,000
18/01/2013 3,400 0.10 ▲ 3.03 3,500 3,500 3,300 3,450 11,730,000
17/01/2013 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 3,520 11,616,000
16/01/2013 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 4,110 13,974,000
15/01/2013 3,600 -0.20 ▼ -5.26 3,800 3,800 3,600 2,600 9,360,000
14/01/2013 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 100 380,000
11/01/2013 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 1,000 4,000,000
10/01/2013 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 10 41,000
09/01/2013 4,300 -0.20 ▼ -4.44 4,600 4,600 4,300 30 129,000
08/01/2013 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 10 45,000
07/01/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
04/01/2013 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 10 43,000
03/01/2013 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 100 450,000
02/01/2013 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 170 799,000
28/12/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
27/12/2012 4,500 0.20 ▲ 4.65 4,100 4,500 4,100 700 3,150,000
26/12/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
25/12/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
24/12/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 100 430,000
21/12/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
20/12/2012 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 100 430,000
19/12/2012 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 500 2,050,000
18/12/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
17/12/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
14/12/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 100 420,000
13/12/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 30 126,000
12/12/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
11/12/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 30 120,000
10/12/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 100 390,000
07/12/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
06/12/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 10 38,000
05/12/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 480 1,776,000
04/12/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
03/12/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 50 180,000
30/11/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 200 700,000
29/11/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
28/11/2012 3,400 0.10 ▲ 3.03 3,200 3,400 3,200 3,200 10,880,000
27/11/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 10 33,000
26/11/2012 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 10 34,000
23/11/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
22/11/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
21/11/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 1,920 6,720,000
20/11/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
19/11/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
16/11/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
15/11/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
14/11/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
13/11/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
12/11/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
09/11/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
08/11/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
07/11/2012 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 410 1,394,000
06/11/2012 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 40 136,000
05/11/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
02/11/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
01/11/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
31/10/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 1,060 3,710,000
30/10/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 140 504,000
29/10/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
26/10/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 100 370,000
25/10/2012 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 30 114,000
24/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
23/10/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 40 160,000
22/10/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
19/10/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 10 39,000
18/10/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
17/10/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 10 38,000
16/10/2012 3,800 -0.20 ▼ -5.00 3,800 4,200 3,800 240 912,000
15/10/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 160 640,000
12/10/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 10 39,000
11/10/2012 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 340 1,292,000
10/10/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 10 38,000
09/10/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 310 1,178,000
08/10/2012 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 10 39,000
05/10/2012 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 560 2,296,000
04/10/2012 4,300 0.20 ▲ 4.88 3,900 4,300 3,900 170 731,000
03/10/2012 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 1,100 4,510,000
02/10/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
01/10/2012 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 550 2,365,000
28/09/2012 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 440 1,980,000
27/09/2012 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 540 2,538,000
26/09/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
25/09/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
24/09/2012 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 50 245,000
21/09/2012 5,100 -0.20 ▼ -3.77 5,100 5,100 5,100 100 510,000
20/09/2012 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 10 53,000
19/09/2012 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 100 550,000
18/09/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
17/09/2012 5,700 -0.30 ▼ -5.00 5,700 6,100 5,700 120 684,000
14/09/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
13/09/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
12/09/2012 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 1,500 9,000,000
11/09/2012 5,900 -0.20 ▼ -3.28 5,900 5,900 5,900 160 944,000
10/09/2012 6,100 -0.10 ▼ -1.61 6,300 6,300 6,100 11,410 69,601,000
07/09/2012 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 6,500 40,300,000
06/09/2012 6,300 -0.10 ▼ -1.56 6,300 6,300 6,300 5,000 31,500,000
05/09/2012 6,400 0.20 ▲ 3.23 6,200 6,400 5,900 9,170 58,688,000
04/09/2012 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 5,330 33,046,000
31/08/2012 6,300 0.30 ▲ 5.00 6,100 6,300 5,700 21,920 138,096,000
30/08/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 7,150 42,900,000
29/08/2012 6,000 0.00 ■■ 0.00 6,300 6,300 6,000 15,000 90,000,000
28/08/2012 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 5,000 30,000,000
27/08/2012 6,000 0.00 ■■ 0.00 5,900 6,000 5,700 9,300 55,800,000
24/08/2012 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 7,020 42,120,000
23/08/2012 5,900 -0.10 ▼ -1.67 6,100 6,100 5,900 4,450 26,255,000
22/08/2012 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 4,600 27,600,000
21/08/2012 5,900 0.00 ■■ 0.00 6,100 6,100 5,900 3,100 18,290,000
20/08/2012 5,900 0.00 ■■ 0.00 6,100 6,100 5,900 5,110 30,149,000
17/08/2012 5,900 -0.30 ▼ -4.84 6,200 6,300 5,900 11,690 68,971,000
16/08/2012 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 6,020 37,324,000
15/08/2012 6,100 -0.10 ▼ -1.61 6,200 6,300 6,100 9,080 55,388,000
14/08/2012 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 5,140 31,868,000
13/08/2012 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 6,950 43,090,000
10/08/2012 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 13,560 82,716,000
09/08/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 2,000 12,200,000
08/08/2012 6,100 0.00 ■■ 0.00 6,200 6,300 6,100 8,070 49,227,000
07/08/2012 6,100 0.00 ■■ 0.00 6,300 6,300 6,100 8,100 49,410,000
06/08/2012 6,100 0.20 ▲ 3.39 5,700 6,100 5,700 5,930 36,173,000
03/08/2012 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 3,290 19,411,000
02/08/2012 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 20 118,000
01/08/2012 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 4,890 29,340,000
31/07/2012 5,900 0.10 ▲ 1.72 6,000 6,000 5,900 1,120 6,608,000
30/07/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,050 6,090,000
27/07/2012 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 1,020 5,916,000
26/07/2012 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 2,010 11,859,000
25/07/2012 6,000 -0.10 ▼ -1.64 6,000 6,000 6,000 1,650 9,900,000
24/07/2012 6,100 0.00 ■■ 0.00 6,200 6,200 6,100 3,240 19,764,000
23/07/2012 6,100 0.10 ▲ 1.67 6,100 6,100 6,100 2,000 12,200,000
20/07/2012 6,000 0.10 ▲ 1.69 5,800 6,000 5,800 1,000 6,000,000
19/07/2012 5,900 -0.30 ▼ -4.84 6,000 6,000 5,900 1,400 8,260,000
18/07/2012 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 2,020 12,524,000
17/07/2012 6,000 0.00 ■■ 0.00 6,200 6,200 5,700 6,130 36,780,000
16/07/2012 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 10 60,000
13/07/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
12/07/2012 5,800 -0.30 ▼ -4.92 6,300 6,300 5,800 4,970 28,826,000
11/07/2012 6,100 0.00 ■■ 0.00 6,100 6,300 5,900 6,520 39,772,000
10/07/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 10 61,000
09/07/2012 5,900 0.20 ▲ 3.51 5,700 5,900 5,700 1,010 5,959,000
06/07/2012 5,700 -0.10 ▼ -1.72 5,700 5,700 5,700 10 57,000
05/07/2012 5,800 -0.10 ▼ -1.69 5,800 5,800 5,700 10,190 59,102,000
04/07/2012 5,900 -0.10 ▼ -1.67 6,100 6,200 5,900 4,480 26,432,000
03/07/2012 6,000 -0.30 ▼ -4.76 6,000 6,400 6,000 9,600 57,600,000
02/07/2012 6,300 0.20 ▲ 3.28 6,200 6,300 6,200 8,900 56,070,000
29/06/2012 6,100 0.20 ▲ 3.39 5,900 6,100 5,900 6,100 37,210,000
28/06/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 7,000 41,300,000
27/06/2012 5,700 0.00 ■■ 0.00 5,900 5,900 5,500 5,690 32,433,000
26/06/2012 5,700 0.00 ■■ 0.00 5,900 5,900 5,700 150 855,000
25/06/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 6,150 35,055,000
22/06/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 880 5,016,000
21/06/2012 5,700 -0.10 ▼ -1.72 5,700 5,700 5,700 950 5,415,000
20/06/2012 5,800 -0.20 ▼ -3.33 6,200 6,200 5,800 820 4,756,000
19/06/2012 6,000 -0.10 ▼ -1.64 6,000 6,200 5,800 8,210 49,260,000
18/06/2012 6,100 0.10 ▲ 1.67 6,000 6,200 6,000 10,240 62,464,000
15/06/2012 6,000 0.10 ▲ 1.69 5,700 6,000 5,700 6,600 39,600,000
14/06/2012 5,900 -0.10 ▼ -1.67 5,700 5,900 5,700 8,100 47,790,000
13/06/2012 6,000 0.10 ▲ 1.69 5,700 6,000 5,700 6,110 36,660,000
12/06/2012 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 8,410 49,619,000
11/06/2012 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 1,100 6,490,000
08/06/2012 5,900 0.00 ■■ 0.00 6,000 6,000 5,700 9,850 58,115,000
07/06/2012 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 3,090 18,231,000
06/06/2012 5,900 0.00 ■■ 0.00 6,000 6,000 5,800 3,050 17,995,000
05/06/2012 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 10,000 59,000,000
04/06/2012 5,900 -0.20 ▼ -3.28 6,200 6,200 5,900 5,100 30,090,000
01/06/2012 6,100 0.20 ▲ 3.39 5,700 6,100 5,700 6,230 38,003,000
31/05/2012 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 8,240 48,616,000
30/05/2012 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 2,570 15,163,000
29/05/2012 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 18,460 108,914,000
28/05/2012 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 4,010 23,659,000
25/05/2012 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 8,500 50,150,000
24/05/2012 5,900 0.00 ■■ 0.00 5,900 6,000 5,700 17,850 105,315,000
23/05/2012 5,900 0.00 ■■ 0.00 5,900 6,000 5,700 16,900 99,710,000
22/05/2012 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 9,370 55,283,000
21/05/2012 5,900 0.10 ▲ 1.72 5,600 5,900 5,600 20,010 118,059,000
18/05/2012 5,800 -0.20 ▼ -3.33 5,700 5,800 5,700 8,030 46,574,000
17/05/2012 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 7,320 43,920,000
16/05/2012 5,900 -0.10 ▼ -1.67 5,700 6,000 5,700 6,660 39,294,000
15/05/2012 6,000 -0.10 ▼ -1.64 5,900 6,200 5,800 32,910 197,460,000
14/05/2012 6,100 0.10 ▲ 1.67 5,900 6,100 5,800 14,930 91,073,000
11/05/2012 6,000 0.00 ■■ 0.00 5,800 6,100 5,800 13,960 83,760,000
10/05/2012 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 8,430 50,580,000
09/05/2012 5,800 0.20 ▲ 3.57 5,700 5,800 5,700 11,080 64,264,000
08/05/2012 5,600 0.20 ▲ 3.70 5,500 5,600 5,500 10,100 56,560,000
07/05/2012 5,400 0.20 ▲ 3.85 5,300 5,400 5,000 28,520 154,008,000
04/05/2012 5,200 0.10 ▲ 1.96 5,200 5,200 5,200 7,030 36,556,000
03/05/2012 5,100 -0.20 ▼ -3.77 5,300 5,500 5,100 9,690 49,419,000
02/05/2012 5,300 -0.20 ▼ -3.64 5,400 5,500 5,300 9,550 50,615,000
27/04/2012 5,500 0.10 ▲ 1.85 5,200 5,500 5,200 8,130 44,715,000
26/04/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 17,940 96,876,000
25/04/2012 5,400 0.10 ▲ 1.89 5,200 5,400 5,100 17,670 95,418,000
24/04/2012 5,300 0.00 ■■ 0.00 5,200 5,400 5,100 11,080 58,724,000
23/04/2012 5,300 0.10 ▲ 1.92 5,100 5,300 5,000 13,380 70,914,000
20/04/2012 5,200 0.00 ■■ 0.00 5,000 5,300 5,000 22,070 114,764,000
19/04/2012 5,200 -0.20 ▼ -3.70 5,400 5,500 5,200 31,200 162,240,000
18/04/2012 5,400 0.20 ▲ 3.85 5,200 5,400 5,100 18,050 97,470,000
17/04/2012 5,200 0.20 ▲ 4.00 5,100 5,200 4,900 17,870 92,924,000
16/04/2012 5,000 0.20 ▲ 4.17 4,600 5,000 4,600 49,780 248,900,000
13/04/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 17,130 82,224,000
12/04/2012 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 18,000 86,400,000
11/04/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 20,590 96,773,000
10/04/2012 4,700 -0.10 ▼ -2.08 4,600 4,700 4,600 16,710 78,537,000
09/04/2012 4,800 0.10 ▲ 2.13 4,800 4,800 4,700 8,600 41,280,000
06/04/2012 4,700 0.10 ▲ 2.17 4,700 4,700 4,400 6,370 29,939,000
05/04/2012 4,600 0.10 ▲ 2.22 4,500 4,600 4,300 9,430 43,378,000
04/04/2012 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 27,020 121,590,000
03/04/2012 4,700 -0.10 ▼ -2.08 4,800 4,800 4,600 17,030 80,041,000
30/03/2012 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 55,960 268,608,000
29/03/2012 5,000 0.20 ▲ 4.17 4,900 5,000 4,800 14,890 74,450,000
28/03/2012 4,800 -0.10 ▼ -2.04 5,100 5,100 4,800 130,020 624,096,000
27/03/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 13,460 65,954,000
26/03/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,400 103,040 484,288,000
23/03/2012 4,500 0.20 ▲ 4.65 4,400 4,500 4,300 27,760 124,920,000
22/03/2012 4,300 -0.20 ▼ -4.44 4,400 4,500 4,300 43,650 187,695,000
21/03/2012 4,500 -0.20 ▼ -4.26 4,700 4,900 4,500 54,460 245,070,000
20/03/2012 4,700 -0.20 ▼ -4.08 5,000 5,000 4,700 12,050 56,635,000
19/03/2012 4,900 -0.10 ▼ -2.00 5,100 5,100 4,800 10,020 49,098,000
16/03/2012 5,000 -0.20 ▼ -3.85 5,000 5,200 5,000 12,500 62,500,000
15/03/2012 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 11,530 59,956,000
14/03/2012 5,400 -0.20 ▼ -3.57 5,400 5,600 5,400 7,090 38,286,000
13/03/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 3,900 21,840,000
12/03/2012 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 6,510 36,456,000
09/03/2012 5,700 0.00 ■■ 0.00 5,900 5,900 5,700 230 1,311,000
08/03/2012 5,700 0.00 ■■ 0.00 5,800 5,900 5,700 2,850 16,245,000
07/03/2012 5,700 -0.30 ▼ -5.00 5,700 5,900 5,700 6,590 37,563,000
06/03/2012 6,000 0.00 ■■ 0.00 6,200 6,200 5,900 5,190 31,140,000
05/03/2012 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 15,250 91,500,000
02/03/2012 5,800 -0.30 ▼ -4.92 5,800 6,100 5,800 2,220 12,876,000
01/03/2012 6,100 0.20 ▲ 3.39 6,100 6,100 5,800 1,050 6,405,000
29/02/2012 5,900 -0.30 ▼ -4.84 5,900 6,200 5,900 7,530 44,427,000
28/02/2012 6,200 -0.30 ▼ -4.62 6,200 6,200 6,200 7,100 44,020,000
27/02/2012 6,500 -0.10 ▼ -1.52 6,600 6,600 6,300 6,000 39,000,000
24/02/2012 6,600 -0.10 ▼ -1.49 6,700 6,700 6,400 3,320 21,912,000
23/02/2012 6,700 0.00 ■■ 0.00 6,400 6,700 6,400 3,980 26,666,000
22/02/2012 6,700 -0.10 ▼ -1.47 6,600 7,000 6,600 1,850 12,395,000
21/02/2012 6,800 -0.20 ▼ -2.86 6,800 6,800 6,800 3,460 23,528,000
20/02/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20 140,000
17/02/2012 7,000 0.10 ▲ 1.45 6,700 7,000 6,700 460 3,220,000
16/02/2012 6,900 -0.10 ▼ -1.43 6,900 6,900 6,700 540 3,726,000
15/02/2012 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 1,220 8,540,000
14/02/2012 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 410 2,870,000
13/02/2012 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 120 840,000
10/02/2012 6,800 -0.20 ▼ -2.86 6,800 6,800 6,700 2,300 15,640,000
09/02/2012 7,000 -0.30 ▼ -4.11 7,100 7,100 7,000 2,540 17,780,000
08/02/2012 7,300 -0.10 ▼ -1.35 7,100 7,500 7,100 2,210 16,133,000
07/02/2012 7,400 -0.20 ▼ -2.63 7,400 7,400 7,300 2,600 19,240,000
06/02/2012 7,600 -0.30 ▼ -3.80 7,600 7,600 7,600 2,000 15,200,000
03/02/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 20 158,000
02/02/2012 7,900 0.10 ▲ 1.28 7,500 7,900 7,500 1,520 12,008,000
01/02/2012 7,800 -0.40 ▼ -4.88 7,800 7,800 7,800 1,010 7,878,000
31/01/2012 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
30/01/2012 8,200 0.30 ▲ 3.80 8,200 8,200 8,200 10 82,000
20/01/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 5,000 39,500,000
19/01/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
18/01/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 100 790,000
17/01/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
16/01/2012 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 160 1,264,000
13/01/2012 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 100 800,000
12/01/2012 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 400 3,160,000
11/01/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 300 2,400,000
10/01/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 300 2,400,000
09/01/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 500 4,000,000
06/01/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 500 4,000,000
05/01/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,000 8,000,000
04/01/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 220 1,760,000
03/01/2012 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 90 720,000
30/12/2011 7,700 0.30 ▲ 4.05 7,300 7,700 7,100 2,190 16,863,000
29/12/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,000 7,400,000
28/12/2011 7,400 -0.30 ▼ -3.90 7,700 8,000 7,400 5,210 38,554,000
27/12/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 2,000 15,400,000
26/12/2011 7,700 0.10 ▲ 1.32 7,600 7,700 7,600 2,100 16,170,000
23/12/2011 7,600 -0.30 ▼ -3.80 8,000 8,000 7,600 2,310 17,556,000
22/12/2011 7,900 -0.10 ▼ -1.25 7,900 8,000 7,900 210 1,659,000
21/12/2011 8,000 0.20 ▲ 2.56 8,000 8,000 8,000 200 1,600,000
20/12/2011 7,800 -0.40 ▼ -4.88 7,800 7,800 7,800 4,100 31,980,000
19/12/2011 8,200 -0.10 ▼ -1.20 8,600 8,600 8,000 3,620 29,684,000
16/12/2011 8,300 0.10 ▲ 1.22 8,200 8,300 8,200 2,300 19,090,000
15/12/2011 8,200 0.20 ▲ 2.50 7,800 8,200 7,800 3,470 28,454,000
14/12/2011 8,000 -0.30 ▼ -3.61 8,600 8,600 7,900 6,690 53,520,000
13/12/2011 8,300 -0.10 ▼ -1.19 8,100 8,300 8,100 3,100 25,730,000
12/12/2011 8,400 0.00 ■■ 0.00 8,000 8,400 8,000 6,970 58,548,000
09/12/2011 8,400 0.30 ▲ 3.70 8,400 8,400 8,400 2,200 18,480,000
08/12/2011 8,100 -0.20 ▼ -2.41 8,000 8,100 7,900 4,100 33,210,000
07/12/2011 8,300 -0.10 ▼ -1.19 8,200 8,300 8,000 5,100 42,330,000
06/12/2011 8,400 0.30 ▲ 3.70 8,000 8,400 7,900 6,910 58,044,000
05/12/2011 8,100 -0.30 ▼ -3.57 8,000 8,100 8,000 7,280 58,968,000
02/12/2011 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 2,010 16,884,000
01/12/2011 8,000 0.00 ■■ 0.00 8,400 8,400 8,000 7,010 56,080,000
30/11/2011 8,000 -0.10 ▼ -1.23 8,000 8,000 8,000 5,010 40,080,000
29/11/2011 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 3,300 26,730,000
28/11/2011 8,100 -0.20 ▼ -2.41 8,300 8,600 8,000 10,390 84,159,000
25/11/2011 8,300 0.20 ▲ 2.47 7,900 8,300 7,900 8,030 66,649,000
24/11/2011 8,100 0.00 ■■ 0.00 7,800 8,100 7,800 9,460 76,626,000
23/11/2011 8,100 0.10 ▲ 1.25 8,000 8,100 8,000 10,500 85,050,000
22/11/2011 8,000 -0.10 ▼ -1.23 8,000 8,000 7,800 3,310 26,480,000
21/11/2011 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 6,500 52,650,000
18/11/2011 8,100 -0.40 ▼ -4.71 8,200 8,200 8,100 9,700 78,570,000
17/11/2011 8,500 -0.10 ▼ -1.16 8,600 8,800 8,500 4,800 40,800,000
16/11/2011 8,600 0.40 ▲ 4.88 8,100 8,600 8,100 1,490 12,814,000
15/11/2011 8,200 0.00 ■■ 0.00 8,100 8,200 8,000 9,290 76,178,000
14/11/2011 8,200 -0.30 ▼ -3.53 8,200 8,200 8,200 4,100 33,620,000
11/11/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 5,470 46,495,000
10/11/2011 8,500 -0.10 ▼ -1.16 8,700 8,700 8,300 5,920 50,320,000
09/11/2011 8,600 0.10 ▲ 1.18 8,300 8,600 8,300 2,020 17,372,000
08/11/2011 8,500 -0.30 ▼ -3.41 8,400 8,700 8,400 3,600 30,600,000
07/11/2011 8,800 0.30 ▲ 3.53 8,800 8,800 8,800 700 6,160,000
04/11/2011 8,500 0.00 ■■ 0.00 8,300 8,500 8,300 4,790 40,715,000
03/11/2011 8,500 0.20 ▲ 2.41 8,500 8,500 8,500 300 2,550,000
02/11/2011 8,300 -0.20 ▼ -2.35 8,300 8,300 8,100 10,900 90,470,000
01/11/2011 8,500 0.00 ■■ 0.00 8,600 8,700 8,300 7,370 62,645,000
31/10/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 4,150 35,275,000
28/10/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 3,000 25,500,000
27/10/2011 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 1,000 8,500,000
26/10/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 6,600 55,440,000
25/10/2011 8,400 -0.10 ▼ -1.18 8,400 8,400 8,400 200 1,680,000
24/10/2011 8,500 0.00 ■■ 0.00 8,600 8,700 8,500 6,460 54,910,000
21/10/2011 8,500 0.10 ▲ 1.19 8,400 8,500 8,400 5,700 48,450,000
20/10/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 2,940 24,696,000
19/10/2011 8,400 -0.10 ▼ -1.18 8,400 8,400 8,400 400 3,360,000
18/10/2011 8,500 0.00 ■■ 0.00 8,200 8,500 8,200 7,660 65,110,000
17/10/2011 8,500 -0.10 ▼ -1.16 8,500 8,500 8,500 1,640 13,940,000
14/10/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 3,000 25,800,000
13/10/2011 8,600 -0.10 ▼ -1.15 8,700 8,800 8,600 6,350 54,610,000
12/10/2011 8,700 0.20 ▲ 2.35 8,600 8,700 8,600 6,300 54,810,000
11/10/2011 8,500 0.00 ■■ 0.00 8,700 8,700 8,500 8,040 68,340,000
10/10/2011 8,500 0.00 ■■ 0.00 8,700 8,700 8,500 13,160 111,860,000
07/10/2011 8,500 0.00 ■■ 0.00 8,400 8,500 8,400 19,000 161,500,000
06/10/2011 8,500 0.00 ■■ 0.00 8,300 8,700 8,300 19,590 166,515,000
05/10/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 5,520 46,920,000
04/10/2011 8,500 0.00 ■■ 0.00 8,400 8,500 8,400 25,920 220,320,000
03/10/2011 8,500 0.00 ■■ 0.00 8,300 8,600 8,300 26,250 223,125,000
30/09/2011 8,500 0.00 ■■ 0.00 8,300 8,500 8,300 29,110 247,435,000
29/09/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 20,000 170,000,000
28/09/2011 8,500 -0.10 ▼ -1.16 8,500 8,800 8,500 29,800 253,300,000
27/09/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,200 34,520 296,872,000
26/09/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,200 8,210 70,606,000
23/09/2011 8,600 0.10 ▲ 1.18 8,500 8,600 8,500 18,000 154,800,000
22/09/2011 8,500 0.00 ■■ 0.00 8,300 8,700 8,100 36,380 309,230,000
21/09/2011 8,500 -0.20 ▼ -2.30 8,400 8,500 8,400 20,000 170,000,000
20/09/2011 8,700 0.20 ▲ 2.35 8,700 8,700 8,700 4,000 34,800,000
19/09/2011 8,500 0.00 ■■ 0.00 8,700 8,700 8,300 22,700 192,950,000
16/09/2011 8,500 0.00 ■■ 0.00 8,500 8,700 8,100 54,690 464,865,000
15/09/2011 8,500 -0.10 ▼ -1.16 8,500 8,500 8,400 16,000 136,000,000
14/09/2011 8,600 0.00 ■■ 0.00 8,800 8,800 8,300 25,400 218,440,000
13/09/2011 8,600 0.10 ▲ 1.18 8,200 8,600 8,200 5,610 48,246,000
12/09/2011 8,500 0.00 ■■ 0.00 8,800 8,800 8,300 23,700 201,450,000
09/09/2011 8,500 0.20 ▲ 2.41 8,600 8,600 8,300 14,320 121,720,000
08/09/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 43,780 363,374,000
07/09/2011 8,300 0.00 ■■ 0.00 8,600 8,600 7,900 35,390 293,737,000
06/09/2011 8,300 0.00 ■■ 0.00 7,900 8,500 7,900 28,710 238,293,000
05/09/2011 8,300 0.00 ■■ 0.00 8,600 8,600 8,000 26,800 222,440,000
01/09/2011 8,300 0.20 ▲ 2.47 7,700 8,400 7,700 5,420 44,986,000
31/08/2011 8,100 -0.30 ▼ -3.57 8,000 8,400 8,000 6,550 53,055,000
30/08/2011 8,400 0.00 ■■ 0.00 8,000 8,400 8,000 3,610 30,324,000
29/08/2011 8,400 0.00 ■■ 0.00 8,000 8,400 8,000 5,560 46,704,000
26/08/2011 8,400 0.00 ■■ 0.00 8,000 8,400 8,000 2,210 18,564,000
25/08/2011 8,400 0.00 ■■ 0.00 8,000 8,400 8,000 1,990 16,716,000
24/08/2011 8,400 0.10 ▲ 1.20 8,000 8,400 8,000 1,700 14,280,000
23/08/2011 8,300 0.00 ■■ 0.00 7,900 8,300 7,900 13,000 107,900,000
22/08/2011 8,300 0.00 ■■ 0.00 8,000 8,300 8,000 1,050 8,715,000
19/08/2011 8,300 -0.40 ▼ -4.60 8,300 8,600 8,300 1,160 9,628,000
18/08/2011 8,700 0.00 ■■ 0.00 8,800 8,800 8,600 1,100 9,570,000
17/08/2011 8,700 -0.10 ▼ -1.14 8,700 8,700 8,600 1,000 8,700,000
16/08/2011 8,800 0.10 ▲ 1.15 8,600 8,800 8,600 4,040 35,552,000
15/08/2011 8,700 0.30 ▲ 3.57 8,600 8,700 8,600 20 174,000
12/08/2011 8,400 0.20 ▲ 2.44 8,400 8,400 8,200 3,790 31,836,000
11/08/2011 8,200 0.00 ■■ 0.00 7,800 8,200 7,800 14,810 121,442,000
10/08/2011 8,200 -0.40 ▼ -4.65 8,600 8,900 8,200 5,770 47,314,000
09/08/2011 8,600 0.20 ▲ 2.38 8,600 8,600 8,300 2,910 25,026,000
08/08/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
05/08/2011 8,400 0.10 ▲ 1.20 8,300 8,400 8,300 6,400 53,760,000
04/08/2011 8,300 0.10 ▲ 1.22 8,000 8,300 7,800 3,560 29,548,000
03/08/2011 8,200 0.00 ■■ 0.00 8,100 8,200 7,800 4,920 40,344,000
02/08/2011 8,200 -0.20 ▼ -2.38 8,000 8,200 8,000 1,110 9,102,000
01/08/2011 8,400 0.20 ▲ 2.44 8,600 8,600 7,800 5,140 43,176,000
29/07/2011 8,200 0.00 ■■ 0.00 8,200 8,600 7,800 3,230 26,486,000
28/07/2011 8,200 -0.20 ▼ -2.38 8,000 8,200 8,000 35,580 291,756,000
27/07/2011 8,400 0.00 ■■ 0.00 8,100 8,400 8,100 4,500 37,800,000
26/07/2011 8,400 -0.10 ▼ -1.18 8,400 8,400 8,200 9,290 78,036,000
25/07/2011 8,500 0.00 ■■ 0.00 8,400 8,500 8,200 3,650 31,025,000
22/07/2011 8,500 0.00 ■■ 0.00 8,400 8,500 8,100 2,030 17,255,000
21/07/2011 8,500 -0.30 ▼ -3.41 8,800 8,800 8,500 3,010 25,585,000
20/07/2011 8,800 0.30 ▲ 3.53 8,300 8,800 8,300 510 4,488,000
19/07/2011 8,500 -0.10 ▼ -1.16 8,500 8,900 8,500 1,290 10,965,000
18/07/2011 8,600 0.00 ■■ 0.00 9,000 9,000 8,300 315 2,709,000
15/07/2011 8,600 0.00 ■■ 0.00 8,300 8,600 8,200 3,080 26,488,000
14/07/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 3,200 27,520,000
13/07/2011 8,600 -0.10 ▼ -1.15 8,700 8,700 8,400 3,360 28,896,000
12/07/2011 8,700 -0.30 ▼ -3.33 9,100 9,100 8,600 7,320 63,684,000
11/07/2011 9,000 0.00 ■■ 0.00 9,200 9,200 9,000 3,900 35,100,000
08/07/2011 9,000 0.00 ■■ 0.00 9,200 9,200 9,000 2,820 25,380,000
07/07/2011 9,000 0.40 ▲ 4.65 8,400 9,000 8,400 9,060 81,540,000
06/07/2011 8,600 -0.10 ▼ -1.15 8,400 8,600 8,300 11,780 101,308,000
05/07/2011 8,700 0.20 ▲ 2.35 8,500 8,700 8,200 19,000 165,300,000
04/07/2011 8,500 -0.40 ▼ -4.49 8,800 8,800 8,500 3,320 28,220,000
01/07/2011 8,900 0.00 ■■ 0.00 9,200 9,200 8,600 10,520 93,628,000
30/06/2011 8,900 0.00 ■■ 0.00 8,900 9,000 8,500 7,210 64,169,000
29/06/2011 8,900 -0.10 ▼ -1.11 8,800 8,900 8,600 27,060 240,834,000
28/06/2011 9,000 0.00 ■■ 0.00 8,800 9,000 8,700 9,000 81,000,000
27/06/2011 9,000 0.20 ▲ 2.27 8,400 9,000 8,400 20 180,000
24/06/2011 8,800 0.20 ▲ 2.33 8,500 8,800 8,200 3,670 32,296,000
23/06/2011 8,600 -0.40 ▼ -4.44 8,600 9,300 8,600 5,660 48,676,000
22/06/2011 9,000 -0.20 ▼ -2.17 9,300 9,300 9,000 5,650 50,850,000
21/06/2011 9,200 -0.10 ▼ -1.08 9,300 9,300 9,000 5,450 50,140,000
20/06/2011 9,300 -0.30 ▼ -3.12 9,500 9,500 9,300 6,200 57,660,000
17/06/2011 9,600 0.30 ▲ 3.23 9,300 9,600 9,000 16,720 160,512,000
16/06/2011 9,300 0.40 ▲ 4.49 9,000 9,300 8,500 11,890 110,577,000
15/06/2011 8,900 0.10 ▲ 1.14 8,800 9,000 8,400 22,190 197,491,000
14/06/2011 8,800 0.40 ▲ 4.76 8,600 8,800 8,600 36,700 322,960,000
13/06/2011 8,400 0.40 ▲ 5.00 8,400 8,400 8,100 16,870 141,708,000
10/06/2011 8,000 0.30 ▲ 3.90 7,800 8,000 7,800 25,920 207,360,000
09/06/2011 7,700 0.20 ▲ 2.67 7,500 7,700 7,400 3,620 27,874,000
08/06/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,000 7,500,000
07/06/2011 7,500 0.30 ▲ 4.17 7,400 7,500 7,400 15,060 112,950,000
06/06/2011 7,200 -0.30 ▼ -4.00 7,500 7,500 7,200 7,680 55,296,000
03/06/2011 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 8,060 60,450,000
02/06/2011 7,500 0.10 ▲ 1.35 7,500 7,500 7,400 4,540 34,050,000
01/06/2011 7,400 0.10 ▲ 1.37 7,300 7,400 7,000 8,710 64,454,000
31/05/2011 7,300 0.30 ▲ 4.29 7,000 7,300 6,700 11,080 80,884,000
30/05/2011 7,000 -0.10 ▼ -1.41 7,000 7,100 6,800 12,090 84,630,000
27/05/2011 7,100 0.30 ▲ 4.41 6,900 7,100 6,900 9,620 68,302,000
26/05/2011 6,800 0.30 ▲ 4.62 6,400 6,800 6,300 5,710 38,828,000
25/05/2011 6,500 -0.30 ▼ -4.41 6,500 6,900 6,500 20,300 131,950,000
24/05/2011 6,800 -0.30 ▼ -4.23 6,900 6,900 6,800 13,050 88,740,000
23/05/2011 7,100 -0.30 ▼ -4.05 7,300 7,300 7,100 9,600 68,160,000
20/05/2011 7,400 0.00 ■■ 0.00 7,300 7,400 7,200 9,160 67,784,000
19/05/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 3,010 22,274,000
18/05/2011 7,400 -0.10 ▼ -1.33 7,300 7,500 7,300 8,420 62,308,000
17/05/2011 7,500 0.00 ■■ 0.00 7,400 7,500 7,200 11,470 86,025,000
16/05/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 10,200 76,500,000
13/05/2011 7,500 0.00 ■■ 0.00 7,400 7,500 7,300 12,460 93,450,000
12/05/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 13,700 102,750,000
11/05/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 16,020 120,150,000
10/05/2011 7,500 0.10 ▲ 1.35 7,200 7,600 7,200 18,400 138,000,000
09/05/2011 7,400 0.20 ▲ 2.78 7,400 7,400 7,300 3,920 29,008,000
06/05/2011 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 11,020 79,344,000
05/05/2011 7,200 -0.20 ▼ -2.70 7,400 7,400 7,200 12,080 86,976,000
04/05/2011 7,400 0.00 ■■ 0.00 7,300 7,500 7,300 7,270 53,798,000
29/04/2011 7,400 -0.10 ▼ -1.33 7,500 7,500 7,300 23,400 173,160,000
28/04/2011 7,500 0.30 ▲ 4.17 7,300 7,500 7,200 41,340 310,050,000
27/04/2011 7,200 0.10 ▲ 1.41 7,200 7,200 7,000 33,180 238,896,000
26/04/2011 7,100 0.00 ■■ 0.00 7,000 7,300 7,000 38,460 273,066,000
25/04/2011 7,100 0.00 ■■ 0.00 6,900 7,300 6,900 49,090 348,539,000
22/04/2011 7,100 -0.10 ▼ -1.39 7,200 7,200 7,000 2,810 19,951,000
21/04/2011 7,200 0.00 ■■ 0.00 7,000 7,300 7,000 18,030 129,816,000
20/04/2011 7,200 -0.10 ▼ -1.37 7,000 7,200 7,000 1,820 13,104,000
19/04/2011 7,300 0.00 ■■ 0.00 7,000 7,300 7,000 3,340 24,382,000
18/04/2011 7,300 -0.10 ▼ -1.35 7,000 7,300 6,900 706 5,153,800
15/04/2011 7,400 0.20 ▲ 2.78 7,400 7,400 7,400 2,010 14,874,000
14/04/2011 7,200 -0.30 ▼ -4.00 7,400 7,400 7,200 7,950 57,240,000
13/04/2011 7,500 -0.10 ▼ -1.32 7,600 7,600 7,400 4,230 31,725,000
08/04/2011 7,600 -0.20 ▼ -2.56 7,700 7,700 7,600 870 6,612,000
07/04/2011 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 1,350 10,530,000
06/04/2011 8,000 0.00 ■■ 0.00 8,200 8,200 7,700 3,540 28,320,000
05/04/2011 8,000 0.30 ▲ 3.90 7,900 8,000 7,900 2,250 18,000,000
04/04/2011 7,700 -0.10 ▼ -1.28 8,000 8,100 7,700 6,970 53,669,000
01/04/2011 7,800 -0.30 ▼ -3.70 8,300 8,300 7,800 2,250 17,550,000
31/03/2011 8,100 -0.20 ▼ -2.41 8,300 8,300 8,100 5,400 43,740,000
30/03/2011 8,300 -0.30 ▼ -3.49 8,200 8,300 8,200 2,940 24,402,000
29/03/2011 8,600 -0.40 ▼ -4.44 8,800 8,900 8,600 7,940 68,284,000
28/03/2011 9,000 -0.20 ▼ -2.17 9,000 9,000 9,000 10 90,000
25/03/2011 9,200 0.10 ▲ 1.10 9,200 9,200 9,100 880 8,096,000
24/03/2011 9,100 -0.10 ▼ -1.09 9,200 9,200 9,000 1,520 13,832,000
23/03/2011 9,200 0.20 ▲ 2.22 8,700 9,200 8,700 3,820 35,144,000
22/03/2011 9,000 -0.20 ▼ -2.17 9,200 9,300 8,800 7,610 68,490,000
21/03/2011 9,200 0.10 ▲ 1.10 9,100 9,200 9,100 4,310 39,652,000
18/03/2011 9,100 0.30 ▲ 3.41 8,400 9,100 8,400 6,150 55,965,000
17/03/2011 8,800 -0.20 ▼ -2.22 9,100 9,100 8,800 2,550 22,440,000
16/03/2011 9,000 0.10 ▲ 1.12 9,000 9,000 8,700 1,000 9,000,000
15/03/2011 8,900 -0.10 ▼ -1.11 9,000 9,000 8,900 5,610 49,929,000
14/03/2011 9,000 -0.20 ▼ -2.17 9,200 9,200 8,800 6,800 61,200,000
11/03/2011 9,200 0.10 ▲ 1.10 8,900 9,200 8,900 1,400 12,880,000
10/03/2011 9,100 0.20 ▲ 2.25 9,000 9,100 8,800 6,590 59,969,000
09/03/2011 8,900 -0.30 ▼ -3.26 8,900 8,900 8,900 1,120 9,968,000
08/03/2011 9,200 0.00 ■■ 0.00 8,800 9,300 8,800 2,570 23,644,000
07/03/2011 9,200 0.20 ▲ 2.22 9,000 9,200 9,000 6,370 58,604,000
04/03/2011 9,000 0.00 ■■ 0.00 8,700 9,100 8,700 11,110 99,990,000
03/03/2011 9,000 -0.40 ▼ -4.26 9,000 9,000 9,000 6,570 59,130,000
02/03/2011 9,400 -0.40 ▼ -4.08 9,500 9,500 9,400 13,460 126,524,000
01/03/2011 9,800 -0.50 ▼ -4.85 10,000 10,000 9,800 11,480 112,504,000
28/02/2011 10,300 0.00 ■■ 0.00 10,300 10,500 10,300 14,850 152,955,000
25/02/2011 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 700 7,210,000
24/02/2011 10,300 0.00 ■■ 0.00 9,800 10,300 9,800 14,160 145,848,000
23/02/2011 10,300 0.00 ■■ 0.00 10,300 10,500 10,300 3,820 39,346,000
22/02/2011 10,300 -0.50 ▼ -4.63 10,400 10,500 10,300 3,780 38,934,000
21/02/2011 10,800 -0.10 ▼ -0.92 10,500 10,800 10,400 10,390 112,212,000
18/02/2011 10,900 -0.30 ▼ -2.68 11,000 11,700 10,900 3,610 39,349,000
17/02/2011 11,200 -0.10 ▼ -0.88 11,300 11,300 11,200 7,680 86,016,000
16/02/2011 11,300 -0.10 ▼ -0.88 11,300 11,300 11,200 7,590 85,767,000
15/02/2011 11,400 -0.20 ▼ -1.72 11,400 11,400 11,400 1,260 14,364,000
14/02/2011 11,600 0.00 ■■ 0.00 11,600 11,900 11,500 1,330 15,428,000
11/02/2011 11,600 0.00 ■■ 0.00 11,600 11,600 11,300 120 1,392,000
10/02/2011 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 16,100 186,760,000
09/02/2011 11,600 -0.40 ▼ -3.33 12,000 12,000 11,600 5,710 66,236,000
08/02/2011 12,000 0.50 ▲ 4.35 11,200 12,000 11,200 15,310 183,720,000
28/01/2011 11,500 0.10 ▲ 0.88 11,400 11,500 11,300 7,370 84,755,000
27/01/2011 11,400 -0.20 ▼ -1.72 11,500 11,600 11,400 2,090 23,826,000
26/01/2011 11,600 0.40 ▲ 3.57 11,300 11,600 11,200 6,200 71,920,000
25/01/2011 11,200 -0.30 ▼ -2.61 11,700 11,700 11,200 9,040 101,248,000
24/01/2011 11,500 -0.20 ▼ -1.71 11,500 11,500 11,300 13,690 157,435,000
21/01/2011 11,700 -0.20 ▼ -1.68 11,900 12,100 11,500 6,170 72,189,000
20/01/2011 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 11,030 131,257,000
19/01/2011 11,900 0.10 ▲ 0.85 12,000 12,000 11,400 7,980 94,962,000
18/01/2011 11,800 -0.40 ▼ -3.28 12,200 12,200 11,800 5,370 63,366,000
17/01/2011 12,200 0.20 ▲ 1.67 12,000 12,400 11,800 15,780 192,516,000
14/01/2011 12,000 0.30 ▲ 2.56 11,800 12,000 11,700 4,270 51,240,000
13/01/2011 11,700 0.50 ▲ 4.46 11,600 11,700 11,500 9,560 111,852,000
12/01/2011 11,200 -0.30 ▼ -2.61 11,500 11,600 11,200 6,760 75,712,000
11/01/2011 11,500 -0.40 ▼ -3.36 11,400 11,900 11,400 7,210 82,915,000
10/01/2011 11,900 0.10 ▲ 0.85 12,000 12,000 11,800 3,160 37,604,000
07/01/2011 11,800 0.20 ▲ 1.72 11,700 11,900 11,600 5,220 61,596,000
06/01/2011 11,600 -0.50 ▼ -4.13 12,100 12,500 11,600 20,630 239,308,000
05/01/2011 12,100 -0.60 ▼ -4.72 12,900 13,000 12,100 19,500 235,950,000
04/01/2011 12,700 0.50 ▲ 4.10 12,300 12,700 12,200 17,080 216,916,000
31/12/2010 12,200 -0.50 ▼ -3.94 12,800 12,900 12,100 16,410 200,202,000
30/12/2010 12,700 0.50 ▲ 4.10 12,300 12,700 12,300 2,070 26,289,000
29/12/2010 12,200 -0.40 ▼ -3.17 12,600 13,000 12,200 13,180 160,796,000
28/12/2010 12,600 -0.40 ▼ -3.08 13,000 13,000 12,600 14,290 180,054,000
27/12/2010 13,000 0.00 ■■ 0.00 13,600 13,600 13,000 4,030 52,390,000
24/12/2010 13,000 -0.50 ▼ -3.70 13,200 13,400 13,000 26,370 342,810,000
23/12/2010 13,500 -0.50 ▼ -3.57 14,000 14,200 13,500 20,300 274,050,000
22/12/2010 14,000 0.60 ▲ 4.48 14,000 14,000 13,900 55,750 780,500,000
21/12/2010 13,400 0.60 ▲ 4.69 13,400 13,400 13,400 32,930 441,262,000
20/12/2010 12,800 0.60 ▲ 4.92 12,800 12,800 12,400 24,710 316,288,000
17/12/2010 12,200 0.20 ▲ 1.67 12,000 12,200 12,000 9,980 121,756,000
16/12/2010 12,000 -0.20 ▼ -1.64 11,800 12,200 11,600 12,140 145,680,000
15/12/2010 12,200 -0.30 ▼ -2.40 12,500 12,800 12,100 12,450 151,890,000
14/12/2010 12,500 -0.30 ▼ -2.34 12,800 12,800 12,200 21,720 271,500,000
13/12/2010 12,800 0.60 ▲ 4.92 12,800 12,800 12,500 14,230 182,144,000
10/12/2010 12,200 0.00 ■■ 0.00 11,700 12,200 11,700 7,290 88,938,000
09/12/2010 12,200 0.20 ▲ 1.67 11,400 12,300 11,400 20,710 252,662,000
08/12/2010 12,000 -0.60 ▼ -4.76 12,600 12,600 12,000 5,160 61,920,000
07/12/2010 12,600 -0.40 ▼ -3.08 13,300 13,300 12,600 6,140 77,364,000
06/12/2010 13,000 0.10 ▲ 0.78 13,400 13,400 13,000 7,890 102,570,000
03/12/2010 12,900 0.60 ▲ 4.88 12,800 12,900 12,300 13,880 179,052,000
02/12/2010 12,300 0.40 ▲ 3.36 11,600 12,300 11,500 17,560 215,988,000
01/12/2010 11,900 0.30 ▲ 2.59 12,000 12,000 11,200 6,620 78,778,000
30/11/2010 11,600 0.50 ▲ 4.50 11,600 11,600 11,200 2,360 27,376,000
29/11/2010 11,100 0.00 ■■ 0.00 11,600 11,600 11,000 9,030 100,233,000
26/11/2010 11,100 -0.30 ▼ -2.63 11,400 11,400 11,100 5,260 58,386,000
25/11/2010 11,400 0.40 ▲ 3.64 11,100 11,400 11,100 2,940 33,516,000
24/11/2010 11,000 -0.20 ▼ -1.79 11,600 11,600 11,000 2,920 32,120,000
23/11/2010 11,200 0.30 ▲ 2.75 11,400 11,400 11,200 4,450 49,840,000
22/11/2010 10,900 -0.30 ▼ -2.68 11,000 11,000 10,700 3,540 38,586,000
19/11/2010 11,200 0.00 ■■ 0.00 11,400 11,400 11,200 5,010 56,112,000
18/11/2010 11,200 0.00 ■■ 0.00 10,900 11,400 10,900 6,420 71,904,000
17/11/2010 11,200 0.40 ▲ 3.70 11,000 11,200 11,000 1,230 13,776,000
16/11/2010 10,800 0.00 ■■ 0.00 11,300 11,300 10,800 2,000 21,600,000
15/11/2010 10,800 -0.20 ▼ -1.82 11,000 11,200 10,600 6,650 71,820,000
12/11/2010 11,000 -0.50 ▼ -4.35 11,500 11,500 11,000 9,120 100,320,000
11/11/2010 11,500 -0.60 ▼ -4.96 12,100 12,100 11,500 3,980 45,770,000
10/11/2010 12,100 -0.40 ▼ -3.20 12,300 12,300 12,100 8,350 101,035,000
09/11/2010 12,500 -0.40 ▼ -3.10 12,800 12,800 12,500 7,270 90,875,000
08/11/2010 12,900 -0.10 ▼ -0.77 13,000 13,000 12,900 3,720 47,988,000
05/11/2010 13,000 -0.10 ▼ -0.76 13,100 13,100 12,700 15,120 196,560,000
04/11/2010 13,100 0.30 ▲ 2.34 13,100 13,300 12,800 900 11,790,000
03/11/2010 12,800 -0.20 ▼ -1.54 12,800 12,800 12,700 8,290 106,112,000
02/11/2010 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 1,290 16,770,000
01/11/2010 13,000 -0.30 ▼ -2.26 13,000 13,300 13,000 3,260 42,380,000
29/10/2010 13,300 -0.30 ▼ -2.21 13,600 13,600 13,300 4,440 59,052,000
28/10/2010 13,600 0.30 ▲ 2.26 13,500 13,600 13,000 1,490 20,264,000
27/10/2010 13,300 -0.20 ▼ -1.48 13,300 13,500 13,300 3,310 44,023,000
26/10/2010 13,500 0.00 ■■ 0.00 13,900 13,900 13,500 11,700 157,950,000
25/10/2010 13,500 0.00 ■■ 0.00 14,000 14,000 13,200 2,900 39,150,000
22/10/2010 13,500 0.00 ■■ 0.00 13,300 13,500 13,100 2,910 39,285,000
21/10/2010 13,500 0.20 ▲ 1.50 13,300 13,500 13,200 10,360 139,860,000
20/10/2010 13,300 -0.70 ▼ -5.00 13,500 13,600 13,300 11,820 157,206,000
19/10/2010 14,000 -0.20 ▼ -1.41 14,500 14,500 13,500 5,870 82,180,000
18/10/2010 14,200 0.00 ■■ 0.00 14,800 14,800 13,800 2,680 38,056,000
15/10/2010 14,200 -0.10 ▼ -0.70 14,800 14,800 14,200 1,950 27,690,000
14/10/2010 14,300 0.40 ▲ 2.88 14,200 14,500 14,200 18,010 257,543,000
13/10/2010 13,900 -0.20 ▼ -1.42 14,100 14,500 13,900 5,110 71,029,000
12/10/2010 14,100 -0.70 ▼ -4.73 14,800 14,800 14,100 21,360 301,176,000
11/10/2010 14,800 -0.20 ▼ -1.33 15,500 15,500 14,600 7,250 107,300,000
08/10/2010 15,000 -0.10 ▼ -0.66 15,700 15,700 15,000 6,620 99,300,000
07/10/2010 15,100 -0.60 ▼ -3.82 15,800 15,800 15,100 15,690 236,919,000
06/10/2010 15,700 0.70 ▲ 4.67 15,000 15,700 14,800 16,460 258,422,000
05/10/2010 15,000 -0.20 ▼ -1.32 14,700 15,100 14,500 23,440 351,600,000
04/10/2010 15,200 -0.80 ▼ -5.00 15,800 15,800 15,200 19,080 290,016,000
01/10/2010 16,000 0.10 ▲ 0.63 16,000 16,600 15,900 16,810 268,960,000
30/09/2010 15,900 -0.80 ▼ -4.79 16,500 16,500 15,900 22,330 355,047,000
29/09/2010 16,700 0.20 ▲ 1.21 17,100 17,100 16,300 26,740 446,558,000
28/09/2010 16,500 0.20 ▲ 1.23 16,900 16,900 16,200 12,890 212,685,000
27/09/2010 16,300 -0.50 ▼ -2.98 17,200 17,200 16,200 10,760 175,388,000
24/09/2010 16,800 -0.40 ▼ -2.33 17,300 17,400 16,800 30,830 517,944,000
23/09/2010 17,200 -0.10 ▼ -0.58 17,000 17,300 16,900 6,670 114,724,000
22/09/2010 17,300 0.50 ▲ 2.98 17,000 17,600 16,900 31,410 543,393,000
21/09/2010 16,800 -0.20 ▼ -1.18 17,500 17,500 16,700 20,300 341,040,000
20/09/2010 17,000 -0.60 ▼ -3.41 16,800 17,700 16,800 61,330 1,042,610,000
17/09/2010 17,600 0.60 ▲ 3.53 17,600 17,600 17,300 27,670 486,992,000
16/09/2010 17,000 0.10 ▲ 0.59 16,200 17,000 16,200 35,320 600,440,000
15/09/2010 16,900 -0.50 ▼ -2.87 16,600 17,000 16,600 5,370 90,753,000
14/09/2010 17,400 0.70 ▲ 4.19 17,400 17,400 16,900 8,600 149,640,000
13/09/2010 16,700 -0.80 ▼ -4.57 16,800 17,000 16,700 21,170 353,539,000
10/09/2010 17,500 -0.10 ▼ -0.57 17,800 17,800 17,500 19,450 340,375,000
09/09/2010 17,600 0.20 ▲ 1.15 17,500 17,600 17,400 38,190 672,144,000
08/09/2010 17,400 -0.30 ▼ -1.69 17,500 17,500 16,900 15,710 273,354,000
07/09/2010 17,700 -0.10 ▼ -0.56 17,200 17,700 17,200 15,340 271,518,000
06/09/2010 17,800 0.80 ▲ 4.71 17,800 17,800 17,700 13,390 238,342,000
01/09/2010 17,000 0.00 ■■ 0.00 17,000 17,000 16,500 17,830 303,110,000
31/08/2010 17,000 0.20 ▲ 1.19 16,800 17,000 16,500 50,380 856,460,000
30/08/2010 16,800 0.80 ▲ 5.00 16,800 16,800 16,800 7,090 119,112,000
27/08/2010 16,000 0.10 ▲ 0.63 15,900 16,000 15,300 11,480 183,680,000
26/08/2010 15,900 -0.50 ▼ -3.05 16,500 16,500 15,900 25,800 410,220,000
25/08/2010 16,400 -0.60 ▼ -3.53 17,000 17,000 16,200 42,040 689,456,000
24/08/2010 17,000 -0.80 ▼ -4.49 17,800 17,800 17,000 3,580 60,860,000
23/08/2010 17,800 -0.10 ▼ -0.56 17,900 18,000 17,800 16,320 290,496,000
20/08/2010 17,900 0.10 ▲ 0.56 17,800 18,000 17,800 16,020 286,758,000
19/08/2010 17,800 0.00 ■■ 0.00 17,400 17,800 17,400 2,770 49,306,000
18/08/2010 17,800 -0.60 ▼ -3.26 17,800 17,800 17,800 1,080 19,224,000
17/08/2010 18,400 0.00 ■■ 0.00 18,900 18,900 18,000 1,410 25,944,000
16/08/2010 18,400 0.80 ▲ 4.55 18,300 18,400 18,200 7,770 142,968,000
13/08/2010 17,600 0.00 ■■ 0.00 17,600 18,200 17,600 4,940 86,944,000
12/08/2010 17,600 -0.90 ▼ -4.86 17,900 17,900 17,600 8,190 144,144,000
11/08/2010 18,500 0.30 ▲ 1.65 17,800 18,500 17,800 9,000 166,500,000
10/08/2010 18,200 -0.90 ▼ -4.71 19,500 19,500 18,200 11,640 211,848,000
09/08/2010 19,100 -0.50 ▼ -2.55 19,000 19,100 19,000 4,060 77,546,000
06/08/2010 19,600 0.60 ▲ 3.16 19,800 19,800 19,000 2,180 42,728,000
05/08/2010 19,000 0.00 ■■ 0.00 19,000 19,100 19,000 4,100 77,900,000
04/08/2010 19,000 -1.00 ▼ -5.00 19,700 19,900 19,000 18,160 345,040,000
03/08/2010 20,000 -0.90 ▼ -4.31 21,000 21,000 20,000 13,280 265,600,000
02/08/2010 20,900 0.20 ▲ 0.97 21,200 21,200 20,300 550 11,495,000
30/07/2010 20,700 0.20 ▲ 0.98 20,600 20,700 20,500 3,140 64,998,000
29/07/2010 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 4,610 94,505,000
28/07/2010 20,500 -0.70 ▼ -3.30 20,500 20,600 20,500 4,550 93,275,000
27/07/2010 21,200 0.50 ▲ 2.42 21,000 21,400 21,000 4,650 98,580,000
26/07/2010 20,700 -0.80 ▼ -3.72 21,500 21,500 20,700 6,240 129,168,000
23/07/2010 21,500 -0.10 ▼ -0.46 21,100 21,600 21,100 8,190 176,085,000
22/07/2010 21,600 0.00 ■■ 0.00 22,000 22,000 21,600 2,140 46,224,000
21/07/2010 21,600 0.00 ■■ 0.00 21,500 22,000 21,000 5,840 126,144,000
20/07/2010 21,600 -0.60 ▼ -2.70 22,000 22,000 21,600 7,990 172,584,000
19/07/2010 22,200 0.50 ▲ 2.30 21,500 22,200 21,500 1,510 33,522,000
16/07/2010 21,700 -0.80 ▼ -3.56 22,500 22,500 21,700 4,320 93,744,000
15/07/2010 22,500 0.40 ▲ 1.81 21,700 22,500 21,700 1,250 28,125,000
14/07/2010 22,100 -0.60 ▼ -2.64 22,900 23,000 22,100 4,280 94,588,000
13/07/2010 22,700 0.80 ▲ 3.65 22,900 22,900 21,900 5,210 118,267,000
12/07/2010 21,900 -0.40 ▼ -1.79 21,500 22,000 21,500 12,920 282,948,000
09/07/2010 22,300 0.80 ▲ 3.72 22,500 22,500 21,700 2,510 55,973,000
08/07/2010 21,500 -0.80 ▼ -3.59 22,500 22,500 21,500 1,350 29,025,000
07/07/2010 22,300 0.10 ▲ 0.45 22,300 22,400 22,300 5,820 129,786,000
06/07/2010 22,200 -0.60 ▼ -2.63 23,300 23,300 22,200 26,960 598,512,000
05/07/2010 22,800 0.20 ▲ 0.88 23,000 23,000 22,600 3,520 80,256,000
02/07/2010 22,600 -0.70 ▼ -3.00 23,000 23,000 22,600 10,040 226,904,000
01/07/2010 23,300 -1.20 ▼ -4.90 23,300 24,400 23,300 20,920 487,436,000
30/06/2010 24,500 1.10 ▲ 4.70 22,900 24,500 22,500 242,930 5,951,785,000
29/06/2010 23,400 1.10 ▲ 4.93 22,600 23,400 22,600 79,390 1,857,726,000
28/06/2010 22,300 1.00 ▲ 4.69 21,000 22,300 21,000 21,610 481,903,000
25/06/2010 21,300 -0.80 ▼ -3.62 21,400 21,500 21,300 20,360 433,668,000
24/06/2010 22,100 0.10 ▲ 0.45 22,000 22,100 22,000 4,490 99,229,000
23/06/2010 22,000 -0.20 ▼ -0.90 21,700 22,200 21,700 27,630 607,860,000
22/06/2010 22,200 -0.30 ▼ -1.33 22,600 22,600 22,200 26,560 589,632,000
21/06/2010 22,500 0.50 ▲ 2.27 22,300 22,600 22,300 6,540 147,150,000
18/06/2010 22,000 -0.60 ▼ -2.65 22,600 22,600 22,000 14,950 328,900,000
17/06/2010 22,600 0.10 ▲ 0.44 22,800 22,800 22,500 21,660 489,516,000
16/06/2010 22,500 0.60 ▲ 2.74 22,500 22,700 22,000 9,140 205,650,000
15/06/2010 21,900 1.00 ▲ 4.78 21,900 21,900 21,100 19,560 428,364,000
14/06/2010 20,900 -2.10 ▼ -9.13 21,800 21,900 20,900 34,400 718,960,000
11/06/2010 23,000 0.40 ▲ 1.77 23,300 23,400 22,700 36,900 848,700,000
10/06/2010 22,600 -0.20 ▼ -0.88 22,800 22,900 22,400 5,790 130,854,000
09/06/2010 22,800 0.60 ▲ 2.70 22,500 22,800 22,500 28,000 638,400,000
08/06/2010 22,200 0.40 ▲ 1.83 22,700 22,700 21,800 25,180 558,996,000
07/06/2010 21,800 -0.90 ▼ -3.96 22,300 22,700 21,800 54,730 1,193,114,000
04/06/2010 22,700 0.00 ■■ 0.00 22,200 23,000 22,200 25,670 582,709,000
03/06/2010 22,700 0.10 ▲ 0.44 23,500 23,500 22,400 12,650 287,155,000
02/06/2010 22,600 -0.50 ▼ -2.16 23,000 23,000 22,300 3,730 84,298,000
01/06/2010 23,100 0.00 ■■ 0.00 23,000 23,100 22,500 9,920 229,152,000
31/05/2010 23,100 -0.20 ▼ -0.86 23,300 23,300 22,300 26,550 613,305,000
28/05/2010 23,300 1.00 ▲ 4.48 23,200 23,400 22,700 23,890 556,637,000
27/05/2010 22,300 0.30 ▲ 1.36 22,500 22,800 22,000 14,400 321,120,000
26/05/2010 22,000 1.00 ▲ 4.76 21,600 22,000 21,500 18,740 412,280,000
25/05/2010 21,000 -1.00 ▼ -4.55 21,100 22,000 20,900 42,710 896,910,000
24/05/2010 22,000 0.40 ▲ 1.85 21,800 22,100 21,500 22,360 491,920,000
21/05/2010 21,600 -1.10 ▼ -4.85 21,600 21,700 21,600 74,740 1,614,384,000
20/05/2010 22,700 0.00 ■■ 0.00 21,800 22,700 21,700 51,960 1,179,492,000
19/05/2010 22,700 -1.00 ▼ -4.22 23,000 23,000 22,600 54,970 1,247,819,000
18/05/2010 23,700 -0.10 ▼ -0.42 23,100 23,800 23,100 99,280 2,352,936,000
17/05/2010 23,800 -0.10 ▼ -0.42 23,900 24,000 23,500 61,380 1,460,844,000
14/05/2010 23,900 -1.20 ▼ -4.78 24,200 24,500 23,900 130,160 3,110,824,000
13/05/2010 25,100 0.90 ▲ 3.72 24,500 25,100 24,000 64,400 1,616,440,000
12/05/2010 24,200 -1.20 ▼ -4.72 24,200 24,300 24,200 98,160 2,375,472,000
11/05/2010 25,400 -1.30 ▼ -4.87 25,800 26,500 25,400 210,090 5,336,286,000
10/05/2010 26,700 -1.40 ▼ -4.98 26,700 26,700 26,700 21,220 566,574,000
07/05/2010 28,100 -1.40 ▼ -4.75 28,500 28,500 28,100 137,740 3,870,494,000
06/05/2010 29,500 1.20 ▲ 4.24 29,700 29,700 27,600 409,930 12,092,935,000
05/05/2010 28,300 1.30 ▲ 4.81 28,300 28,300 28,300 81,900 2,317,770,000
04/05/2010 27,000 1.20 ▲ 4.65 27,000 27,000 27,000 24,470 660,690,000
29/04/2010 25,800 1.20 ▲ 4.88 25,800 25,800 25,800 237,300 6,122,340,000
28/04/2010 24,600 1.10 ▲ 4.68 24,600 24,600 24,600 295,550 7,270,530,000
27/04/2010 23,500 0.40 ▲ 1.73 23,100 23,800 23,100 63,660 1,496,010,000
26/04/2010 23,100 -0.60 ▼ -2.53 23,900 23,900 23,100 15,770 364,287,000
22/04/2010 23,700 0.70 ▲ 3.04 23,400 24,000 23,100 53,150 1,259,655,000
21/04/2010 23,000 0.10 ▲ 0.44 23,000 23,300 23,000 26,700 614,100,000
20/04/2010 22,900 0.10 ▲ 0.44 22,800 23,300 22,800 32,660 747,914,000
19/04/2010 22,800 -0.50 ▼ -2.15 23,100 23,200 22,800 16,510 376,428,000
16/04/2010 23,300 -0.10 ▼ -0.43 23,400 23,500 23,300 28,360 660,788,000
15/04/2010 23,400 0.10 ▲ 0.43 23,300 23,400 23,100 35,640 833,976,000
14/04/2010 23,300 0.00 ■■ 0.00 23,300 23,400 23,200 31,080 724,164,000
13/04/2010 23,300 -0.20 ▼ -0.85 23,500 23,800 23,300 21,580 502,814,000
12/04/2010 23,500 -0.20 ▼ -0.84 24,000 24,000 23,500 7,940 186,590,000
09/04/2010 23,700 -0.70 ▼ -2.87 24,000 24,000 23,700 4,540 107,598,000
08/04/2010 24,400 1.10 ▲ 4.72 23,100 24,400 23,100 51,750 1,262,700,000
07/04/2010 23,300 0.10 ▲ 0.43 23,200 24,000 23,200 38,950 907,535,000
06/04/2010 23,200 -1.00 ▼ -4.13 24,000 24,000 23,200 41,160 954,912,000
05/04/2010 24,200 -0.30 ▼ -1.22 24,500 24,500 24,000 5,850 141,570,000
02/04/2010 24,500 -0.60 ▼ -2.39 24,100 25,000 24,100 25,290 619,605,000
01/04/2010 25,100 -1.20 ▼ -4.56 25,000 26,000 25,000 35,240 884,524,000
31/03/2010 26,300 1.20 ▲ 4.78 25,000 26,300 24,500 120,950 3,180,985,000
30/03/2010 25,100 0.10 ▲ 0.40 25,000 25,100 24,000 81,040 2,034,104,000
29/03/2010 25,000 0.40 ▲ 1.63 24,700 25,000 24,100 44,930 1,123,250,000
26/03/2010 24,600 1.00 ▲ 4.24 24,600 24,600 23,600 84,790 2,085,834,000
25/03/2010 23,600 0.20 ▲ 0.85 23,000 23,600 22,800 72,050 1,700,380,000
24/03/2010 23,400 0.40 ▲ 1.74 23,600 23,600 23,000 24,300 568,620,000
23/03/2010 23,000 -0.40 ▼ -1.71 22,700 23,500 22,700 18,870 434,010,000
22/03/2010 23,400 0.00 ■■ 0.00 22,300 23,800 22,300 16,830 393,822,000
19/03/2010 23,400 0.40 ▲ 1.74 23,700 23,700 23,000 27,930 653,562,000
18/03/2010 23,000 0.30 ▲ 1.32 23,600 23,600 22,500 18,350 422,050,000
17/03/2010 22,700 -0.70 ▼ -2.99 23,900 23,900 22,700 27,660 627,882,000
16/03/2010 23,400 -1.20 ▼ -4.88 24,300 24,300 23,400 43,580 1,019,772,000
15/03/2010 24,600 0.20 ▲ 0.82 24,900 24,900 24,000 12,590 309,714,000
12/03/2010 24,400 0.10 ▲ 0.41 24,100 24,400 24,000 74,330 1,813,652,000
11/03/2010 24,300 1.10 ▲ 4.74 24,000 24,300 23,800 121,530 2,953,179,000
10/03/2010 23,200 -0.80 ▼ -3.33 23,700 24,000 23,200 50,390 1,169,048,000
09/03/2010 24,000 1.10 ▲ 4.80 22,900 24,000 22,900 61,230 1,469,520,000
08/03/2010 22,900 0.00 ■■ 0.00 23,000 23,300 22,900 48,480 1,110,192,000
05/03/2010 22,900 -0.20 ▼ -0.87 22,700 23,100 22,700 29,380 672,802,000
04/03/2010 23,100 0.10 ▲ 0.43 23,000 24,000 23,000 68,010 1,571,031,000
03/03/2010 23,000 0.20 ▲ 0.88 22,800 23,200 22,800 39,560 909,880,000
02/03/2010 22,800 -0.20 ▼ -0.87 23,000 23,200 22,800 28,640 652,992,000
01/03/2010 23,000 0.40 ▲ 1.77 23,300 23,300 22,600 17,640 405,720,000
26/02/2010 22,600 0.10 ▲ 0.44 22,500 22,800 22,500 32,900 743,540,000
25/02/2010 22,500 0.10 ▲ 0.45 22,400 23,300 22,400 31,960 719,100,000
24/02/2010 22,400 -0.10 ▼ -0.44 22,200 23,800 22,200 30,490 682,976,000
23/02/2010 22,500 -0.50 ▼ -2.17 22,500 22,500 22,500 31,560 710,100,000
22/02/2010 23,000 0.10 ▲ 0.44 22,900 23,400 22,900 22,040 506,920,000
12/02/2010 22,900 -0.50 ▼ -2.14 22,700 23,500 22,700 32,810 751,349,000
11/02/2010 23,400 0.00 ■■ 0.00 22,700 23,400 22,700 30,810 720,954,000
10/02/2010 23,400 -0.40 ▼ -1.68 23,500 23,800 23,400 8,950 209,430,000
09/02/2010 23,800 -0.20 ▼ -0.83 23,300 23,800 23,000 17,810 423,878,000
08/02/2010 24,000 0.40 ▲ 1.69 23,100 24,400 23,000 7,790 186,960,000
05/02/2010 23,600 0.10 ▲ 0.43 23,100 23,700 22,800 24,040 567,344,000
04/02/2010 23,500 0.00 ■■ 0.00 23,000 23,700 23,000 7,890 185,415,000
03/02/2010 23,500 0.80 ▲ 3.52 23,400 23,500 23,400 1,070 25,145,000
02/02/2010 22,700 0.00 ■■ 0.00 22,600 23,400 22,600 26,330 597,691,000
01/02/2010 22,700 -0.80 ▼ -3.40 23,000 23,800 22,700 18,220 413,594,000
29/01/2010 23,500 0.70 ▲ 3.07 22,700 23,500 22,700 38,260 899,110,000
28/01/2010 22,800 -1.10 ▼ -4.60 22,800 23,900 22,800 26,520 604,656,000
27/01/2010 23,900 0.00 ■■ 0.00 23,000 24,400 23,000 29,180 697,402,000
26/01/2010 23,900 1.10 ▲ 4.82 22,900 23,900 22,900 74,830 1,788,437,000
25/01/2010 22,800 0.60 ▲ 2.70 22,200 22,900 22,200 20,480 466,944,000
22/01/2010 22,200 -1.10 ▼ -4.72 22,200 23,200 22,200 17,160 380,952,000
21/01/2010 23,300 -1.10 ▼ -4.51 24,000 24,000 23,300 3,250 75,725,000
20/01/2010 24,400 -0.40 ▼ -1.61 25,000 25,000 24,400 4,790 116,876,000
19/01/2010 24,800 0.10 ▲ 0.40 24,100 25,000 24,100 4,740 117,552,000
18/01/2010 24,700 -1.20 ▼ -4.63 24,900 24,900 24,700 7,680 189,696,000
15/01/2010 25,900 0.10 ▲ 0.39 25,600 26,000 24,600 3,850 99,715,000
14/01/2010 25,800 0.30 ▲ 1.18 26,300 26,300 25,800 1,960 50,568,000
13/01/2010 25,500 1.00 ▲ 4.08 25,600 25,600 24,000 7,490 190,995,000
12/01/2010 24,500 -1.10 ▼ -4.30 26,000 26,000 24,500 13,050 319,725,000
11/01/2010 25,600 -0.70 ▼ -2.66 27,400 27,400 25,600 9,910 253,696,000
08/01/2010 26,300 -1.20 ▼ -4.36 28,000 28,000 26,300 21,060 553,878,000
07/01/2010 27,500 0.00 ■■ 0.00 28,200 28,200 27,000 18,500 508,750,000
06/01/2010 27,500 -0.80 ▼ -2.83 27,100 28,000 27,100 15,870 436,425,000
05/01/2010 28,300 1.20 ▲ 4.43 28,300 28,400 28,300 35,500 1,004,650,000
04/01/2010 27,100 1.20 ▲ 4.63 26,400 27,100 26,300 31,010 840,371,000
31/12/2009 25,900 1.20 ▲ 4.86 24,900 25,900 24,900 72,180 1,869,462,000
30/12/2009 24,700 1.10 ▲ 4.66 23,100 24,700 23,100 32,240 796,328,000
29/12/2009 23,600 -0.90 ▼ -3.67 23,800 23,900 23,600 12,110 285,796,000
28/12/2009 24,500 -0.80 ▼ -3.16 24,300 25,300 24,200 39,230 961,135,000
25/12/2009 25,300 0.50 ▲ 2.02 25,000 25,400 24,500 22,690 574,057,000
24/12/2009 24,800 0.80 ▲ 3.33 24,900 24,900 24,800 4,150 102,920,000
23/12/2009 24,000 1.10 ▲ 4.80 23,100 24,000 22,900 36,300 871,200,000
22/12/2009 22,900 -0.50 ▼ -2.14 24,000 24,000 22,900 6,010 137,629,000
21/12/2009 23,400 1.10 ▲ 4.93 23,200 23,400 23,000 22,690 530,946,000
18/12/2009 22,300 0.80 ▲ 3.72 21,500 22,400 21,500 16,330 364,159,000
17/12/2009 21,500 -1.00 ▼ -4.44 21,400 21,500 21,400 11,580 248,970,000
16/12/2009 22,500 -0.90 ▼ -3.85 23,500 23,500 22,300 42,180 949,050,000
15/12/2009 23,400 1.10 ▲ 4.93 21,600 23,400 21,600 29,670 694,278,000
14/12/2009 22,300 0.40 ▲ 1.83 21,000 22,500 21,000 46,500 1,036,950,000
11/12/2009 21,900 -1.10 ▼ -4.78 22,200 22,200 21,900 36,260 794,094,000
10/12/2009 23,000 -0.70 ▼ -2.95 23,000 24,000 22,900 33,620 773,260,000
09/12/2009 23,700 -1.20 ▼ -4.82 23,700 23,800 23,700 30,150 714,555,000
08/12/2009 24,900 -0.70 ▼ -2.73 25,600 25,600 24,400 14,040 349,596,000
07/12/2009 25,600 0.70 ▲ 2.81 25,400 25,600 25,400 1,000 25,600,000
04/12/2009 24,900 0.20 ▲ 0.81 24,700 24,900 24,000 2,080 51,792,000
03/12/2009 24,700 0.90 ▲ 3.78 23,200 24,900 23,200 65,240 1,611,428,000
02/12/2009 23,800 -1.20 ▼ -4.80 24,400 25,500 23,800 12,330 293,454,000
01/12/2009 25,000 0.50 ▲ 2.04 24,300 25,700 24,300 44,620 1,115,500,000
30/11/2009 24,500 -0.60 ▼ -2.39 24,300 25,500 24,100 19,580 479,710,000
27/11/2009 25,100 0.90 ▲ 3.72 23,000 25,400 23,000 25,060 629,006,000
26/11/2009 24,200 -1.20 ▼ -4.72 24,200 24,200 24,200 130,880 3,167,296,000
25/11/2009 25,400 -1.30 ▼ -4.87 26,700 26,700 25,400 67,460 1,713,484,000
24/11/2009 26,700 -1.10 ▼ -3.96 27,500 28,000 26,700 16,720 446,424,000
23/11/2009 27,800 -1.40 ▼ -4.79 29,200 29,200 27,800 35,040 974,112,000
20/11/2009 29,200 0.30 ▲ 1.04 29,400 29,400 28,900 38,340 1,119,528,000
19/11/2009 28,900 1.30 ▲ 4.71 27,600 28,900 27,500 62,880 1,817,232,000
18/11/2009 27,600 0.00 ■■ 0.00 28,400 28,400 27,200 13,010 359,076,000
17/11/2009 27,600 -0.20 ▼ -0.72 27,700 28,000 27,500 33,010 911,076,000
16/11/2009 27,800 0.00 ■■ 0.00 28,800 28,800 27,800 40,400 1,123,120,000
13/11/2009 27,800 -1.40 ▼ -4.79 27,800 29,000 27,800 61,720 1,715,816,000
12/11/2009 29,200 0.80 ▲ 2.82 29,400 29,400 29,000 11,640 339,888,000
11/11/2009 28,400 1.30 ▲ 4.80 27,100 28,400 27,100 40,660 1,154,744,000
10/11/2009 27,100 -1.40 ▼ -4.91 27,400 27,500 27,100 33,060 895,926,000
09/11/2009 28,500 -1.50 ▼ -5.00 28,600 30,000 28,500 15,670 446,595,000
06/11/2009 30,000 -0.50 ▼ -1.64 31,900 31,900 30,000 86,850 2,605,500,000
05/11/2009 30,500 0.50 ▲ 1.67 31,000 31,000 30,000 47,840 1,459,120,000
04/11/2009 30,000 -0.10 ▼ -0.33 28,900 31,000 28,900 44,920 1,347,600,000
03/11/2009 30,100 1.10 ▲ 3.79 27,700 30,100 27,600 209,210 6,297,221,000
02/11/2009 29,000 -1.50 ▼ -4.92 29,000 29,000 29,000 24,510 710,790,000
30/10/2009 30,500 1.10 ▲ 3.74 30,600 30,700 29,000 80,210 2,446,405,000
29/10/2009 29,400 -1.50 ▼ -4.85 29,400 29,400 29,400 11,780 346,332,000
28/10/2009 30,900 0.30 ▲ 0.98 32,000 32,000 30,800 40,220 1,242,798,000
27/10/2009 30,600 -1.60 ▼ -4.97 30,600 30,700 30,600 111,050 3,398,130,000
26/10/2009 32,200 -1.60 ▼ -4.73 33,800 33,800 32,200 135,250 4,355,050,000
23/10/2009 33,800 -1.70 ▼ -4.79 36,400 36,400 33,800 230,220 7,781,436,000
22/10/2009 35,500 1.60 ▲ 4.72 34,000 35,500 34,000 336,020 11,928,710,000
21/10/2009 33,900 0.30 ▲ 0.89 33,900 34,000 33,500 161,440 5,472,816,000
20/10/2009 33,600 1.60 ▲ 5.00 32,900 33,600 32,300 346,590 11,645,424,000
19/10/2009 32,000 -1.60 ▼ -4.76 33,600 33,600 32,000 224,080 7,170,560,000
16/10/2009 33,600 1.60 ▲ 5.00 33,500 33,600 31,000 325,610 10,940,496,000
15/10/2009 32,000 1.50 ▲ 4.92 32,000 32,000 32,000 246,430 7,885,760,000
14/10/2009 30,500 1.40 ▲ 4.81 30,000 30,500 29,500 381,170 11,625,685,000
13/10/2009 29,100 1.30 ▲ 4.68 29,100 29,100 28,000 444,160 12,925,056,000
12/10/2009 27,800 1.30 ▲ 4.91 27,800 27,800 27,800 66,180 1,839,804,000
09/10/2009 26,500 1.20 ▲ 4.74 26,300 26,500 26,000 109,040 2,889,560,000
08/10/2009 25,300 -0.30 ▼ -1.17 25,300 26,000 25,200 19,410 491,073,000
07/10/2009 25,600 0.50 ▲ 1.99 26,000 26,000 25,500 18,400 471,040,000
06/10/2009 25,100 -0.40 ▼ -1.57 25,500 26,200 25,000 85,930 2,156,843,000
05/10/2009 25,500 -0.90 ▼ -3.41 26,400 26,400 25,500 39,460 1,006,230,000
02/10/2009 26,400 -1.30 ▼ -4.69 26,500 27,500 26,400 58,030 1,531,992,000
01/10/2009 27,700 -0.30 ▼ -1.07 27,100 27,800 26,800 102,980 2,852,546,000
30/09/2009 28,000 1.00 ▲ 3.70 27,000 28,000 26,600 181,180 5,073,040,000
29/09/2009 27,000 -0.80 ▼ -2.88 26,900 27,000 26,500 180,920 4,884,840,000
28/09/2009 27,800 0.30 ▲ 1.09 28,800 28,800 27,500 256,920 7,142,376,000
25/09/2009 27,500 1.30 ▲ 4.96 27,500 27,500 27,500 158,790 4,366,725,000
24/09/2009 26,200 1.20 ▲ 4.80 26,200 26,200 26,200 162,200 4,249,640,000
23/09/2009 25,000 1.10 ▲ 4.60 25,000 25,000 25,000 48,190 1,204,750,000
22/09/2009 23,900 0.10 ▲ 0.42 23,800 24,000 23,600 80,310 1,919,409,000
21/09/2009 23,800 0.00 ■■ 0.00 23,900 24,400 23,800 35,410 842,758,000
18/09/2009 23,800 -0.10 ▼ -0.42 24,000 24,200 23,800 45,170 1,075,046,000
17/09/2009 23,900 -0.20 ▼ -0.83 24,100 24,200 23,700 62,160 1,485,624,000
16/09/2009 24,100 0.10 ▲ 0.42 24,000 24,500 24,000 57,130 1,376,833,000
15/09/2009 24,000 -0.80 ▼ -3.23 24,600 24,600 24,000 27,990 671,760,000
14/09/2009 24,800 0.40 ▲ 1.64 24,900 25,000 24,400 51,780 1,284,144,000
11/09/2009 24,400 0.30 ▲ 1.24 24,100 24,600 24,100 43,020 1,049,688,000
10/09/2009 24,100 -0.40 ▼ -1.63 24,900 24,900 24,100 26,790 645,639,000
09/09/2009 24,500 0.00 ■■ 0.00 25,000 25,100 24,500 50,170 1,229,165,000
08/09/2009 24,500 0.50 ▲ 2.08 24,800 25,000 24,500 12,620 309,190,000
07/09/2009 24,000 0.00 ■■ 0.00 24,700 24,700 23,500 38,640 927,360,000
04/09/2009 24,000 -1.00 ▼ -4.00 25,000 25,100 24,000 65,380 1,569,120,000
03/09/2009 25,000 -0.10 ▼ -0.40 24,800 25,500 24,800 83,210 2,080,250,000
02/09/2009 25,100 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 25,100 -0.40 ▼ -1.57 25,200 25,400 24,800 117,440 2,947,744,000
31/08/2009 25,500 -0.50 ▼ -1.92 26,700 26,700 25,500 61,740 1,574,370,000
28/08/2009 26,000 0.50 ▲ 1.96 25,500 26,000 24,600 87,530 2,275,780,000
27/08/2009 25,500 0.50 ▲ 2.00 24,900 25,900 24,000 42,400 1,081,200,000
26/08/2009 25,000 0.30 ▲ 1.21 24,700 25,800 24,700 44,100 1,102,500,000
25/08/2009 24,700 -1.30 ▼ -5.00 26,000 26,000 24,700 99,060 2,446,782,000
24/08/2009 26,000 -0.70 ▼ -2.62 25,900 26,500 25,900 78,520 2,041,520,000
21/08/2009 26,700 0.20 ▲ 0.75 27,600 27,800 26,500 203,070 5,421,969,000
20/08/2009 26,500 1.10 ▲ 4.33 26,500 26,500 25,500 186,990 4,955,235,000
19/08/2009 25,400 1.20 ▲ 4.96 25,400 25,400 25,000 302,060 7,672,324,000
18/08/2009 24,200 -0.20 ▼ -0.82 23,200 24,400 23,200 100,510 2,432,342,000
17/08/2009 24,400 -0.10 ▼ -0.41 24,500 25,000 24,000 80,830 1,972,252,000
14/08/2009 24,500 1.10 ▲ 4.70 23,600 24,500 23,500 115,710 2,834,895,000
13/08/2009 23,400 -0.90 ▼ -3.70 24,800 24,800 23,400 80,530 1,884,402,000
12/08/2009 24,300 0.50 ▲ 2.10 24,000 24,900 23,500 77,780 1,890,054,000
11/08/2009 23,800 -0.50 ▼ -2.06 23,800 24,000 23,700 62,640 1,490,832,000
10/08/2009 24,300 1.10 ▲ 4.74 24,000 24,300 23,500 57,670 1,401,381,000
07/08/2009 23,200 -1.10 ▼ -4.53 24,000 24,000 23,200 58,480 1,356,736,000
06/08/2009 24,300 -0.40 ▼ -1.62 24,000 25,200 24,000 69,560 1,690,308,000
05/08/2009 24,700 1.10 ▲ 4.66 24,600 24,700 24,000 156,570 3,867,279,000
04/08/2009 23,600 1.10 ▲ 4.89 23,600 23,600 23,600 65,580 1,547,688,000
03/08/2009 22,500 1.00 ▲ 4.65 22,500 22,500 22,400 54,980 1,237,050,000
31/07/2009 21,500 0.50 ▲ 2.38 21,000 21,500 21,000 26,060 560,290,000
30/07/2009 21,000 -0.50 ▼ -2.33 21,500 21,500 20,600 39,830 836,430,000
29/07/2009 21,500 -0.50 ▼ -2.27 21,600 22,500 21,000 28,920 621,780,000
28/07/2009 22,000 -1.10 ▼ -4.76 23,000 23,000 22,000 16,250 357,500,000
27/07/2009 23,100 0.20 ▲ 0.87 22,900 23,800 22,500 18,280 422,268,000
24/07/2009 22,900 1.00 ▲ 4.57 22,900 22,900 22,900 43,560 997,524,000
23/07/2009 21,900 0.90 ▲ 4.29 20,500 21,900 20,500 12,540 274,626,000
22/07/2009 21,000 0.00 ■■ 0.00 21,000 21,200 21,000 8,930 187,530,000
21/07/2009 21,000 -0.10 ▼ -0.47 20,900 21,900 20,900 18,050 379,050,000
20/07/2009 21,100 -0.80 ▼ -3.65 21,600 21,700 21,000 58,520 1,234,772,000
17/07/2009 21,900 -1.00 ▼ -4.37 22,100 22,200 21,900 8,160 178,704,000
16/07/2009 22,900 0.30 ▲ 1.33 23,600 23,600 22,200 4,530 103,737,000
15/07/2009 22,600 0.90 ▲ 4.15 22,400 22,700 22,400 20,450 462,170,000
14/07/2009 21,700 -0.30 ▼ -1.36 21,800 21,800 21,600 34,460 747,782,000
13/07/2009 22,000 0.00 ■■ 0.00 22,600 22,600 21,700 17,230 379,060,000
10/07/2009 22,000 -0.80 ▼ -3.51 22,200 22,400 22,000 13,850 304,700,000
09/07/2009 22,800 -0.20 ▼ -0.87 22,600 23,000 22,500 21,320 486,096,000
08/07/2009 23,000 -0.50 ▼ -2.13 23,500 23,500 22,400 4,320 99,360,000
07/07/2009 23,500 0.30 ▲ 1.29 23,400 24,000 22,100 17,630 414,305,000
06/07/2009 23,200 1.10 ▲ 4.98 23,000 23,200 22,200 17,460 405,072,000
03/07/2009 22,100 -0.60 ▼ -2.64 21,700 22,700 21,700 36,430 805,103,000
02/07/2009 22,700 -1.10 ▼ -4.62 23,600 23,600 22,700 31,790 721,633,000
01/07/2009 23,800 -1.20 ▼ -4.80 23,800 23,800 23,800 8,490 202,062,000
30/06/2009 25,000 0.60 ▲ 2.46 25,200 25,200 23,200 61,960 1,549,000,000
29/06/2009 24,400 -1.20 ▼ -4.69 24,700 25,600 24,400 21,540 525,576,000
26/06/2009 25,600 1.10 ▲ 4.49 23,700 25,600 23,700 38,410 983,296,000
25/06/2009 24,500 1.10 ▲ 4.70 24,500 24,500 22,300 85,340 2,090,830,000
24/06/2009 23,400 1.10 ▲ 4.93 23,400 23,400 23,400 36,890 863,226,000
23/06/2009 25,700 -1.30 ▼ -4.81 25,700 25,700 25,700 57,580 1,479,806,000
22/06/2009 27,000 -1.40 ▼ -4.93 27,000 27,000 27,000 38,420 1,037,340,000
19/06/2009 28,400 -1.30 ▼ -4.38 30,000 30,000 28,400 98,770 2,805,068,000
18/06/2009 29,700 -0.10 ▼ -0.34 29,800 30,000 29,300 37,490 1,113,453,000
17/06/2009 29,800 0.90 ▲ 3.11 27,500 30,000 27,500 103,210 3,075,658,000
16/06/2009 28,900 -1.50 ▼ -4.93 28,900 28,900 28,900 26,610 769,029,000
15/06/2009 30,400 -1.50 ▼ -4.70 31,900 33,000 30,400 243,200 7,393,280,000
12/06/2009 31,900 -1.60 ▼ -4.78 34,900 34,900 31,900 256,180 8,172,142,000
11/06/2009 33,500 1.50 ▲ 4.69 31,300 33,500 31,300 161,640 5,414,940,000
10/06/2009 32,000 -1.60 ▼ -4.76 32,000 32,000 32,000 104,570 3,346,240,000
09/06/2009 33,600 -1.60 ▼ -4.55 35,200 35,200 33,600 102,620 3,448,032,000
08/06/2009 35,200 1.60 ▲ 4.76 35,200 35,200 35,000 334,970 11,790,944,000
05/06/2009 33,600 1.60 ▲ 5.00 33,600 33,600 33,600 261,840 8,797,824,000
04/06/2009 32,000 1.50 ▲ 4.92 31,900 32,000 31,900 226,970 7,263,040,000
03/06/2009 30,500 0.90 ▲ 3.04 30,500 30,500 30,000 116,220 3,544,710,000
02/06/2009 29,600 1.40 ▲ 4.96 29,600 29,600 29,000 107,430 3,179,928,000
01/06/2009 28,200 1.30 ▲ 4.83 28,000 28,200 27,600 63,600 1,793,520,000
29/05/2009 26,900 0.00 ■■ 0.00 26,900 27,000 25,600 42,760 1,150,244,000
28/05/2009 26,900 -1.40 ▼ -4.95 27,000 28,000 26,900 65,540 1,763,026,000
27/05/2009 28,300 -0.50 ▼ -1.74 28,200 28,500 28,100 54,580 1,544,614,000
26/05/2009 28,800 0.00 ■■ 0.00 28,800 29,200 28,800 65,080 1,874,304,000
25/05/2009 28,800 1.30 ▲ 4.73 28,000 28,800 28,000 40,380 1,162,944,000
22/05/2009 27,500 -0.80 ▼ -2.83 28,500 28,500 27,500 97,100 2,670,250,000
21/05/2009 28,300 0.50 ▲ 1.80 27,300 28,300 27,300 100,780 2,852,074,000
20/05/2009 27,800 -0.50 ▼ -1.77 27,100 28,000 27,000 157,950 4,391,010,000
19/05/2009 28,300 -0.70 ▼ -2.41 29,700 29,700 28,300 71,190 2,014,677,000
18/05/2009 29,000 0.10 ▲ 0.35 30,200 30,200 28,900 41,280 1,197,120,000
15/05/2009 28,900 1.30 ▲ 4.71 28,800 28,900 28,000 101,390 2,930,171,000
14/05/2009 27,600 1.30 ▲ 4.94 26,000 27,600 26,000 170,830 4,714,908,000
13/05/2009 26,300 0.80 ▲ 3.14 26,300 26,300 25,500 22,970 604,111,000
12/05/2009 25,500 1.20 ▲ 4.94 23,600 25,500 23,600 44,700 1,139,850,000
11/05/2009 24,300 0.10 ▲ 0.41 24,200 25,400 24,200 93,770 2,278,611,000
08/05/2009 24,200 0.60 ▲ 2.54 23,800 24,200 23,700 99,210 2,400,882,000
07/05/2009 23,600 1.10 ▲ 4.89 23,600 23,600 23,100 58,800 1,387,680,000
06/05/2009 22,500 1.00 ▲ 4.65 22,200 22,500 21,900 182,270 4,101,075,000
05/05/2009 21,500 1.00 ▲ 4.88 21,500 21,500 21,500 12,100 260,150,000
04/05/2009 20,500 0.90 ▲ 4.59 20,500 20,500 20,500 6,920 141,860,000
29/04/2009 19,600 0.50 ▲ 2.62 19,500 19,600 19,400 5,300 103,880,000
28/04/2009 19,100 0.30 ▲ 1.60 18,800 19,100 18,800 11,710 223,661,000
27/04/2009 18,800 0.00 ■■ 0.00 19,000 19,400 18,800 18,620 350,056,000
24/04/2009 18,800 0.00 ■■ 0.00 18,800 18,800 18,200 11,020 207,176,000
23/04/2009 18,800 0.00 ■■ 0.00 18,900 19,000 18,800 25,610 481,468,000
22/04/2009 18,800 0.30 ▲ 1.62 18,800 18,800 18,000 47,690 896,572,000
21/04/2009 18,500 -0.90 ▼ -4.64 18,500 19,000 18,500 49,330 912,605,000
20/04/2009 19,400 -1.00 ▼ -4.90 19,400 19,400 19,400 2,250 43,650,000
17/04/2009 20,400 -1.00 ▼ -4.67 21,400 21,500 20,400 38,910 793,764,000
16/04/2009 21,400 -0.80 ▼ -3.60 22,500 22,500 21,100 42,740 914,636,000
15/04/2009 22,200 -1.10 ▼ -4.72 22,400 23,500 22,200 53,070 1,178,154,000
14/04/2009 23,300 1.00 ▲ 4.48 22,500 23,300 22,000 83,740 1,951,142,000
13/04/2009 22,300 1.00 ▲ 4.69 22,300 22,300 22,300 24,190 539,437,000
10/04/2009 21,300 1.00 ▲ 4.93 21,300 21,300 21,000 59,330 1,263,729,000
09/04/2009 20,300 0.30 ▲ 1.50 20,800 20,800 20,000 38,220 775,866,000
08/04/2009 20,000 -0.70 ▼ -3.38 20,700 21,000 19,800 39,280 785,600,000
07/04/2009 20,700 0.90 ▲ 4.55 20,000 20,700 19,900 71,080 1,471,356,000
03/04/2009 19,800 0.90 ▲ 4.76 19,700 19,800 19,500 80,630 1,596,474,000
02/04/2009 18,900 0.70 ▲ 3.85 18,900 19,000 18,400 56,630 1,070,307,000
01/04/2009 18,200 0.80 ▲ 4.60 18,100 18,200 17,500 12,660 230,412,000
31/03/2009 17,400 -0.10 ▼ -0.57 16,800 17,500 16,800 28,550 496,770,000
30/03/2009 17,500 -0.50 ▼ -2.78 17,600 18,000 17,500 18,420 322,350,000
27/03/2009 18,000 -0.50 ▼ -2.70 19,200 19,200 18,000 34,350 618,300,000
26/03/2009 18,500 0.20 ▲ 1.09 19,000 19,000 18,500 43,090 797,165,000
25/03/2009 18,300 0.40 ▲ 2.23 17,900 18,300 17,700 26,800 490,440,000
24/03/2009 17,900 0.80 ▲ 4.68 17,900 17,900 17,500 47,390 848,281,000
23/03/2009 17,100 -0.90 ▼ -5.00 17,300 17,300 17,100 19,680 336,528,000
20/03/2009 18,000 -0.50 ▼ -2.70 17,700 18,600 17,700 41,290 743,220,000
19/03/2009 18,500 0.00 ■■ 0.00 19,400 19,400 18,500 236,320 4,371,920,000
18/03/2009 18,500 0.80 ▲ 4.52 18,500 18,500 18,500 1,560 28,860,000
17/03/2009 17,700 0.80 ▲ 4.73 17,700 17,700 17,700 14,730 260,721,000
16/03/2009 16,900 0.80 ▲ 4.97 16,300 16,900 16,300 28,330 478,777,000
13/03/2009 16,100 0.10 ▲ 0.63 16,100 16,100 16,000 29,830 480,263,000
12/03/2009 16,000 -0.20 ▼ -1.23 15,600 16,200 15,500 46,500 744,000,000
11/03/2009 16,200 0.50 ▲ 3.18 16,400 16,400 16,000 51,260 830,412,000
10/03/2009 15,700 0.50 ▲ 3.29 15,400 15,900 15,100 49,330 774,481,000
09/03/2009 15,200 -0.20 ▼ -1.30 15,400 15,400 15,200 22,330 339,416,000
06/03/2009 15,400 -0.40 ▼ -2.53 15,200 15,500 15,200 46,020 708,708,000
05/03/2009 15,800 0.40 ▲ 2.60 15,800 15,800 15,400 59,410 938,678,000
04/03/2009 15,400 0.00 ■■ 0.00 15,000 15,400 15,000 9,820 151,228,000
03/03/2009 15,400 -0.70 ▼ -4.35 15,400 16,000 15,400 76,240 1,174,096,000
02/03/2009 16,100 0.70 ▲ 4.55 15,000 16,100 15,000 170,260 2,741,186,000
27/02/2009 15,400 -0.80 ▼ -4.94 15,400 16,000 15,400 41,590 640,486,000
26/02/2009 16,200 -0.60 ▼ -3.57 16,200 16,200 16,000 11,810 191,322,000
25/02/2009 16,800 0.60 ▲ 3.70 16,900 16,900 16,000 13,880 233,184,000
24/02/2009 16,200 -0.80 ▼ -4.71 16,200 16,200 16,200 31,460 509,652,000
23/02/2009 17,000 -0.80 ▼ -4.49 17,200 17,300 17,000 24,900 423,300,000
20/02/2009 17,800 -0.70 ▼ -3.78 17,600 19,100 17,600 10,360 184,408,000
19/02/2009 18,500 -0.90 ▼ -4.64 19,200 19,400 18,500 52,420 969,770,000
18/02/2009 19,400 -1.00 ▼ -4.90 20,000 20,000 19,400 45,050 873,970,000
17/02/2009 20,400 -1.00 ▼ -4.67 20,700 20,700 20,400 67,830 1,383,732,000
16/02/2009 21,400 0.30 ▲ 1.42 21,500 21,500 20,500 2,230 47,722,000
13/02/2009 21,100 0.50 ▲ 2.43 21,400 21,500 21,000 52,200 1,101,420,000
12/02/2009 20,600 0.20 ▲ 0.98 21,000 21,100 20,600 30,390 626,034,000
11/02/2009 20,400 -0.30 ▼ -1.45 20,300 20,700 20,200 24,070 491,028,000
10/02/2009 20,700 -0.50 ▼ -2.36 20,700 21,000 20,700 30,530 631,971,000
09/02/2009 21,200 0.50 ▲ 2.42 21,500 21,500 20,800 9,560 202,672,000
06/02/2009 20,700 0.00 ■■ 0.00 21,100 21,100 20,000 10,890 225,423,000
05/02/2009 20,700 -1.00 ▼ -4.61 20,900 21,000 20,700 43,890 908,523,000
04/02/2009 21,700 -1.10 ▼ -4.82 21,900 22,700 21,700 23,470 509,299,000
03/02/2009 22,800 -1.20 ▼ -5.00 22,800 23,000 22,800 18,250 416,100,000
02/02/2009 24,000 1.10 ▲ 4.80 22,300 24,000 22,000 160,890 3,861,360,000
23/01/2009 22,900 0.00 ■■ 0.00 22,800 23,300 22,800 49,760 1,139,504,000
22/01/2009 22,900 0.10 ▲ 0.44 22,800 22,900 22,600 205,800 4,712,820,000
21/01/2009 22,800 -0.10 ▼ -0.44 22,800 23,500 22,800 55,900 1,274,520,000
20/01/2009 22,900 1.00 ▲ 4.57 22,900 22,900 22,900 6,050 138,545,000
19/01/2009 21,900 1.00 ▲ 4.78 20,900 21,900 20,900 37,640 824,316,000
16/01/2009 20,900 -1.10 ▼ -5.00 22,600 22,600 20,900 172,480 3,604,832,000
15/01/2009 22,000 -1.10 ▼ -4.76 22,500 22,900 22,000 260,550 5,732,100,000
14/01/2009 23,100 -1.20 ▼ -4.94 23,900 24,900 23,100 95,880 2,214,828,000
13/01/2009 24,300 -1.20 ▼ -4.71 25,200 25,200 24,300 66,960 1,627,128,000
12/01/2009 25,500 0.00 ■■ 0.00 26,000 26,000 25,300 13,610 347,055,000
09/01/2009 25,500 -0.50 ▼ -1.92 26,000 26,000 25,500 13,370 340,935,000
08/01/2009 26,000 -1.00 ▼ -3.70 26,300 27,300 26,000 21,240 552,240,000
07/01/2009 27,000 -0.30 ▼ -1.10 27,500 27,500 26,700 25,950 700,650,000
06/01/2009 27,300 0.80 ▲ 3.02 27,300 27,300 27,300 10 273,000
05/01/2009 26,500 0.00 ■■ 0.00 25,500 26,500 25,400 6,050 160,325,000
02/01/2009 26,500 -1.30 ▼ -4.68 26,800 27,000 26,500 29,500 781,750,000
31/12/2008 27,800 0.00 ■■ 0.00 27,900 28,800 27,000 49,630 1,379,714,000
30/12/2008 27,800 1.10 ▲ 4.12 27,000 28,000 26,700 78,750 2,189,250,000
29/12/2008 26,700 1.20 ▲ 4.71 25,500 26,700 25,300 40,500 1,081,350,000
26/12/2008 25,500 -0.90 ▼ -3.41 26,400 26,400 25,500 6,500 165,750,000
25/12/2008 26,400 1.20 ▲ 4.76 25,400 26,400 25,200 108,800 2,872,320,000
24/12/2008 25,200 -0.20 ▼ -0.79 24,900 25,200 24,900 2,580 65,016,000
23/12/2008 25,400 -1.00 ▼ -3.79 25,300 25,900 25,200 10,430 264,922,000
22/12/2008 26,400 1.20 ▲ 4.76 25,200 26,400 25,200 53,150 1,403,160,000
19/12/2008 25,200 -1.10 ▼ -4.18 25,500 26,300 25,200 9,430 237,636,000
18/12/2008 26,300 0.10 ▲ 0.38 26,000 27,000 26,000 26,220 689,586,000
17/12/2008 26,200 0.00 ■■ 0.00 25,500 26,500 25,000 30,490 798,838,000
16/12/2008 26,200 -1.30 ▼ -4.73 28,800 28,800 26,200 187,620 4,915,644,000
15/12/2008 27,500 1.30 ▲ 4.96 27,500 27,500 27,500 6,990 192,225,000
12/12/2008 26,200 1.20 ▲ 4.80 26,200 26,200 26,200 24,410 639,542,000
11/12/2008 25,000 1.10 ▲ 4.60 25,000 25,000 25,000 23,340 583,500,000
10/12/2008 23,900 1.10 ▲ 4.82 23,900 23,900 23,900 4,170 99,663,000
09/12/2008 22,800 1.00 ▲ 4.59 22,800 22,800 22,800 670 15,276,000
08/12/2008 21,800 1.00 ▲ 4.81 21,800 21,800 21,800 12,490 272,282,000
05/12/2008 20,800 -0.70 ▼ -3.26 21,500 21,500 20,500 27,810 578,448,000
04/12/2008 21,500 -0.80 ▼ -3.59 22,300 22,300 21,500 23,900 513,850,000
03/12/2008 22,300 -1.10 ▼ -4.70 22,500 22,900 22,300 43,250 964,475,000
02/12/2008 23,400 0.00 ■■ 0.00 22,300 23,400 22,300 62,430 1,460,862,000
01/12/2008 23,400 -1.20 ▼ -4.88 24,600 24,600 23,400 13,830 323,622,000
28/11/2008 24,600 0.90 ▲ 3.80 24,400 24,600 24,400 21,500 528,900,000
27/11/2008 23,700 0.00 ■■ 0.00 22,700 23,700 22,600 33,920 803,904,000
26/11/2008 23,700 -0.10 ▼ -0.42 24,500 24,500 23,600 17,870 423,519,000
25/11/2008 23,800 1.10 ▲ 4.85 22,100 23,800 22,100 42,540 1,012,452,000
24/11/2008 22,700 1.00 ▲ 4.61 21,100 22,700 21,100 41,000 930,700,000
21/11/2008 21,700 -1.10 ▼ -4.82 21,700 22,800 21,700 49,060 1,064,602,000
20/11/2008 22,800 -1.10 ▼ -4.60 22,900 23,700 22,800 25,260 575,928,000
19/11/2008 23,900 -0.30 ▼ -1.24 24,500 24,500 23,200 12,240 292,536,000
18/11/2008 24,200 -0.70 ▼ -2.81 24,200 24,300 24,200 12,070 292,094,000
17/11/2008 24,900 -0.50 ▼ -1.97 24,700 25,000 24,700 9,950 247,755,000
14/11/2008 25,400 0.60 ▲ 2.42 25,900 25,900 24,800 36,930 938,022,000
13/11/2008 24,800 -1.20 ▼ -4.62 24,700 25,500 24,700 33,660 834,768,000
12/11/2008 26,000 0.00 ■■ 0.00 24,700 26,000 24,700 45,210 1,175,460,000
11/11/2008 26,000 -1.30 ▼ -4.76 26,300 26,500 26,000 25,690 667,940,000
10/11/2008 27,300 -1.00 ▼ -3.53 27,600 28,000 27,300 19,150 522,795,000
07/11/2008 28,300 -1.40 ▼ -4.71 28,300 28,300 28,300 15,730 445,159,000
06/11/2008 29,700 -1.30 ▼ -4.19 29,500 31,000 29,500 81,170 2,410,749,000
05/11/2008 31,000 1.10 ▲ 3.68 31,100 31,300 30,000 145,470 4,509,570,000
04/11/2008 29,900 1.40 ▲ 4.91 28,100 29,900 27,500 79,180 2,367,482,000
03/11/2008 28,500 0.20 ▲ 0.71 28,900 28,900 26,900 41,640 1,186,740,000
31/10/2008 28,300 1.10 ▲ 4.04 28,000 28,500 27,400 73,980 2,093,634,000
30/10/2008 27,200 0.70 ▲ 2.64 26,900 27,200 26,500 23,020 626,144,000
29/10/2008 26,500 1.20 ▲ 4.74 26,500 26,500 25,400 153,730 4,073,845,000
28/10/2008 25,300 1.20 ▲ 4.98 22,900 25,300 22,900 190,880 4,829,264,000
27/10/2008 24,100 -1.20 ▼ -4.74 24,100 26,400 24,100 76,420 1,841,722,000
24/10/2008 25,300 -1.30 ▼ -4.89 25,300 25,300 25,300 12,490 315,997,000
23/10/2008 26,600 -1.40 ▼ -5.00 26,600 26,600 26,600 29,620 787,892,000
22/10/2008 28,000 0.50 ▲ 1.82 26,200 28,000 26,200 86,830 2,431,240,000
21/10/2008 27,500 0.50 ▲ 1.85 27,800 27,800 26,100 8,010 220,275,000
20/10/2008 27,000 -1.40 ▼ -4.93 28,000 29,300 27,000 44,040 1,189,080,000
17/10/2008 28,400 1.30 ▲ 4.80 28,000 28,400 27,200 143,000 4,061,200,000
16/10/2008 27,100 -1.40 ▼ -4.91 27,100 27,100 27,100 2,810 76,151,000
15/10/2008 28,500 1.00 ▲ 3.64 28,600 28,600 28,400 85,290 2,430,765,000
14/10/2008 27,500 1.30 ▲ 4.96 27,500 27,500 27,500 30,080 827,200,000
13/10/2008 26,200 -1.30 ▼ -4.73 27,400 27,400 26,200 45,300 1,186,860,000
10/10/2008 27,500 -1.40 ▼ -4.84 27,500 27,500 27,500 45,160 1,241,900,000
09/10/2008 28,900 -1.50 ▼ -4.93 28,900 31,000 28,900 240,130 6,939,757,000
08/10/2008 30,400 -1.50 ▼ -4.70 30,400 30,400 30,400 50,730 1,542,192,000
07/10/2008 31,900 -1.60 ▼ -4.78 31,900 31,900 31,900 88,170 2,812,623,000
06/10/2008 33,500 -1.70 ▼ -4.83 35,200 35,500 33,500 116,750 3,911,125,000
03/10/2008 35,200 -1.80 ▼ -4.86 35,200 35,600 35,200 110,560 3,891,712,000
02/10/2008 37,000 0.00 ■■ 0.00 37,400 37,400 36,300 37,480 1,386,760,000
01/10/2008 37,000 -0.20 ▼ -0.54 37,600 38,000 36,500 68,480 2,533,760,000
30/09/2008 37,200 -1.90 ▼ -4.86 37,200 37,200 37,200 168,940 6,284,568,000
29/09/2008 39,100 0.30 ▲ 0.77 40,000 40,000 39,000 146,290 5,719,939,000
26/09/2008 38,800 1.80 ▲ 4.86 38,600 38,800 37,000 173,780 6,742,664,000
25/09/2008 37,000 1.20 ▲ 3.35 34,300 37,000 34,300 221,880 8,209,560,000
24/09/2008 35,800 0.00 ■■ 0.00 34,100 35,800 34,100 117,550 4,208,290,000
23/09/2008 35,800 0.90 ▲ 2.58 34,900 36,600 34,900 267,980 9,593,684,000
22/09/2008 34,900 1.60 ▲ 4.80 34,900 34,900 34,900 11,670 407,283,000
19/09/2008 33,300 1.50 ▲ 4.72 31,500 33,300 31,500 144,670 4,817,511,000
18/09/2008 31,800 -1.60 ▼ -4.79 31,800 31,800 31,800 3,960 125,928,000
17/09/2008 33,400 -1.70 ▼ -4.84 33,400 33,400 33,400 65,000 2,171,000,000
16/09/2008 35,100 -1.80 ▼ -4.88 35,100 35,200 35,100 216,530 7,600,203,000
15/09/2008 36,900 -1.90 ▼ -4.90 37,100 40,600 36,900 181,110 6,682,959,000
12/09/2008 38,800 -2.00 ▼ -4.90 38,800 38,800 38,800 24,200 938,960,000
11/09/2008 40,800 -2.10 ▼ -4.90 40,900 42,500 40,800 98,010 3,998,808,000
10/09/2008 42,900 2.00 ▲ 4.89 40,900 42,900 38,900 209,010 8,966,529,000
09/09/2008 40,900 -2.10 ▼ -4.88 42,000 43,000 40,900 154,310 6,311,279,000
08/09/2008 43,000 -0.20 ▼ -0.46 41,100 43,000 41,100 214,720 9,232,960,000
05/09/2008 43,200 -0.20 ▼ -0.46 43,600 44,000 42,500 164,810 7,119,792,000
04/09/2008 43,400 1.80 ▲ 4.33 43,600 43,600 41,000 186,800 8,107,120,000
03/09/2008 41,600 1.90 ▲ 4.79 40,500 41,600 40,200 527,720 21,953,152,000
29/08/2008 39,700 1.80 ▲ 4.75 36,100 39,700 36,100 496,850 19,724,945,000
28/08/2008 37,900 -1.90 ▼ -4.77 37,900 39,000 37,900 49,820 1,888,178,000
27/08/2008 39,800 1.00 ▲ 2.58 37,500 39,800 37,500 307,530 12,239,694,000
26/08/2008 38,800 0.80 ▲ 2.11 39,700 39,700 38,800 315,840 12,254,592,000
25/08/2008 38,000 0.80 ▲ 2.15 38,400 38,500 37,600 136,360 5,181,680,000
22/08/2008 37,200 -1.80 ▼ -4.62 39,000 39,000 37,200 148,770 5,534,244,000
21/08/2008 39,000 1.70 ▲ 4.56 36,500 39,000 36,500 173,060 6,749,340,000
20/08/2008 37,300 -0.20 ▼ -0.53 36,800 37,300 36,500 234,020 8,728,946,000
19/08/2008 37,500 1.70 ▲ 4.75 35,800 37,500 35,600 298,480 11,193,000,000
18/08/2008 35,800 -1.70 ▼ -4.53 37,500 37,500 35,800 294,330 10,537,014,000
15/08/2008 37,500 1.00 ▲ 2.74 37,500 37,500 37,500 430,530 16,144,875,000
14/08/2008 36,500 1.00 ▲ 2.82 35,500 36,500 35,500 611,390 22,315,735,000
13/08/2008 35,500 0.00 ■■ 0.00 35,500 36,400 34,800 146,020 5,183,710,000
12/08/2008 35,500 1.00 ▲ 2.90 35,500 35,500 35,000 464,440 16,487,620,000
11/08/2008 34,500 1.00 ▲ 2.99 34,300 34,500 34,300 325,210 11,219,745,000
08/08/2008 33,500 0.70 ▲ 2.13 32,000 33,500 31,900 86,380 2,893,730,000
07/08/2008 32,800 0.00 ■■ 0.00 32,800 33,000 32,000 115,940 3,802,832,000
06/08/2008 32,800 0.70 ▲ 2.18 31,200 32,900 31,200 182,670 5,991,576,000
05/08/2008 32,100 -0.90 ▼ -2.73 32,100 32,100 32,100 4,160 133,536,000
04/08/2008 33,000 -1.00 ▼ -2.94 33,000 33,000 33,000 66,630 2,198,790,000
01/08/2008 34,000 0.30 ▲ 0.89 34,700 34,700 33,700 342,330 11,639,220,000
31/07/2008 33,700 0.90 ▲ 2.74 31,900 33,700 31,900 95,970 3,234,189,000
30/07/2008 32,800 0.00 ■■ 0.00 33,400 33,400 31,900 143,260 4,698,928,000
29/07/2008 32,800 0.90 ▲ 2.82 32,800 32,800 32,600 229,000 7,511,200,000
28/07/2008 31,900 0.90 ▲ 2.90 30,100 31,900 30,100 290,290 9,260,251,000
25/07/2008 31,000 -0.90 ▼ -2.82 31,000 31,000 31,000 36,890 1,143,590,000
24/07/2008 31,900 0.90 ▲ 2.90 30,100 31,900 30,100 246,070 7,849,633,000
23/07/2008 31,000 -0.90 ▼ -2.82 31,000 31,000 31,000 7,360 228,160,000
22/07/2008 31,900 -0.90 ▼ -2.74 31,900 31,900 31,900 230,700 7,359,330,000
21/07/2008 32,800 -1.00 ▼ -2.96 33,800 33,800 32,800 244,550 8,021,240,000
18/07/2008 33,800 0.80 ▲ 2.42 32,100 33,900 32,100 608,270 20,559,526,000
17/07/2008 33,000 0.90 ▲ 2.80 33,000 33,000 33,000 158,640 5,235,120,000
16/07/2008 32,100 0.90 ▲ 2.88 32,000 32,100 30,300 258,030 8,282,763,000
15/07/2008 31,200 0.90 ▲ 2.97 31,200 31,200 31,200 167,880 5,237,856,000
14/07/2008 30,300 0.80 ▲ 2.71 30,300 30,300 29,500 203,420 6,163,626,000
11/07/2008 29,500 -0.90 ▼ -2.96 29,500 29,500 29,500 216,530 6,387,635,000
10/07/2008 30,400 -0.90 ▼ -2.88 30,400 30,400 30,400 20,530 624,112,000
09/07/2008 31,300 -0.90 ▼ -2.80 31,300 32,200 31,300 42,820 1,340,266,000
08/07/2008 32,200 -0.90 ▼ -2.72 33,000 33,000 32,200 4,100 132,020,000
07/07/2008 33,100 -1.00 ▼ -2.93 35,000 35,000 33,100 81,400 2,694,340,000
04/07/2008 34,100 0.90 ▲ 2.71 34,100 34,100 34,000 357,330 12,184,953,000
03/07/2008 33,200 0.00 ■■ 0.00 33,200 33,200 32,600 47,400 1,573,680,000
02/07/2008 33,200 0.00 ■■ 0.00 33,200 34,000 33,200 39,850 1,323,020,000
01/07/2008 33,200 0.90 ▲ 2.79 32,300 33,200 32,300 77,100 2,559,720,000
30/06/2008 32,300 0.80 ▲ 2.54 31,000 32,300 30,900 74,620 2,410,226,000
27/06/2008 31,500 0.90 ▲ 2.94 29,700 31,500 29,700 62,050 1,954,575,000
26/06/2008 30,600 -0.90 ▼ -2.86 31,500 32,300 30,600 12,130 371,178,000
25/06/2008 31,500 0.90 ▲ 2.94 29,700 31,500 29,700 22,140 697,410,000
24/06/2008 30,600 0.80 ▲ 2.68 29,000 30,600 29,000 51,080 1,563,048,000
23/06/2008 29,800 -0.90 ▼ -2.93 29,800 29,800 29,800 15,070 449,086,000
20/06/2008 30,700 -0.90 ▼ -2.85 30,700 30,700 30,700 6,600 202,620,000
19/06/2008 31,600 -0.90 ▼ -2.77 32,500 32,500 31,600 2,000 63,200,000
18/06/2008 32,500 -0.60 ▼ -1.81 32,500 32,500 32,500 18,500 601,250,000
17/06/2008 33,100 0.60 ▲ 1.85 33,100 33,100 33,100 72,930 2,413,983,000
16/06/2008 32,500 0.60 ▲ 1.88 32,500 32,500 32,000 55,480 1,803,100,000
13/06/2008 31,900 0.00 ■■ 0.00 31,300 31,900 31,300 49,910 1,592,129,000
12/06/2008 31,900 -0.60 ▼ -1.85 31,900 31,900 31,900 28,440 907,236,000
11/06/2008 32,500 -0.60 ▼ -1.81 32,500 33,000 32,500 5,890 191,425,000
10/06/2008 43,000 0.30 ▲ 0.70 42,700 43,500 42,300 130,910 5,629,130,000
09/06/2008 42,700 0.80 ▲ 1.91 42,700 42,700 41,800 106,250 4,536,875,000
06/06/2008 41,900 0.80 ▲ 1.95 41,100 41,900 40,300 108,760 4,557,044,000
05/06/2008 41,100 0.80 ▲ 1.99 41,100 41,100 41,100 57,690 2,371,059,000
04/06/2008 40,300 0.70 ▲ 1.77 40,300 40,300 38,900 135,530 5,461,859,000
03/06/2008 39,600 0.70 ▲ 1.80 39,600 39,600 39,400 51,340 2,033,064,000
02/06/2008 38,900 0.70 ▲ 1.83 38,900 38,900 37,700 111,670 4,343,963,000
30/05/2008 38,200 0.70 ▲ 1.87 36,800 38,200 36,800 234,670 8,964,394,000
29/05/2008 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
28/05/2008 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
27/05/2008 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
26/05/2008 37,500 0.00 ■■ 0.00 36,800 37,500 36,800 166,550 6,245,625,000
23/05/2008 37,500 0.70 ▲ 1.90 36,100 37,500 36,100 55,400 2,077,500,000
22/05/2008 36,800 -0.70 ▼ -1.87 36,800 36,800 36,800 10 368,000
21/05/2008 37,500 -0.70 ▼ -1.83 37,500 37,500 37,500 10,080 378,000,000
20/05/2008 38,200 -0.70 ▼ -1.80 38,200 38,200 38,200 8,800 336,160,000
19/05/2008 38,900 -0.70 ▼ -1.77 38,900 38,900 38,900 30 1,167,000
16/05/2008 39,600 -0.80 ▼ -1.98 39,600 39,600 39,600 11,850 469,260,000
15/05/2008 40,400 -0.80 ▼ -1.94 40,400 40,400 40,400 110 4,444,000
14/05/2008 41,200 -0.80 ▼ -1.90 41,200 41,200 41,200 120 4,944,000
13/05/2008 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 10 420,000
12/05/2008 42,000 -0.80 ▼ -1.87 42,000 42,000 42,000 20 840,000
09/05/2008 42,800 -0.80 ▼ -1.83 42,800 42,800 42,800 10 428,000
08/05/2008 43,600 -0.10 ▼ -0.23 43,600 43,600 43,600 5,000 218,000,000
07/05/2008 43,700 -0.80 ▼ -1.80 43,700 43,700 43,700 20 874,000
06/05/2008 44,500 -0.90 ▼ -1.98 44,500 44,500 44,500 520 23,140,000
05/05/2008 45,400 -0.90 ▼ -1.94 46,300 46,300 45,400 770 34,958,000
29/04/2008 46,300 -0.90 ▼ -1.91 46,300 46,300 46,300 1,120 51,856,000
28/04/2008 47,200 -0.90 ▼ -1.87 47,200 47,200 47,200 1,890 89,208,000
25/04/2008 48,100 -0.90 ▼ -1.84 48,100 48,100 48,100 640 30,784,000
24/04/2008 49,000 -1.00 ▼ -2.00 49,000 49,000 49,000 320 15,680,000
23/04/2008 50,000 -1.00 ▼ -1.96 50,000 50,000 50,000 9,800 490,000,000
22/04/2008 51,000 -1.00 ▼ -1.92 51,000 51,000 51,000 200 10,200,000
21/04/2008 52,000 -1.00 ▼ -1.89 53,000 53,000 52,000 1,800 93,600,000
18/04/2008 53,000 -1.00 ▼ -1.85 53,000 53,000 53,000 320 16,960,000
17/04/2008 54,000 -1.00 ▼ -1.82 54,000 54,000 54,000 1,610 86,940,000
16/04/2008 55,000 -1.00 ▼ -1.79 55,000 55,000 55,000 100 5,500,000
11/04/2008 56,000 -1.00 ▼ -1.75 56,000 56,000 56,000 830 46,480,000
10/04/2008 57,000 -0.50 ▼ -0.87 57,000 57,000 57,000 1,010 57,570,000
09/04/2008 57,500 -1.00 ▼ -1.71 57,500 57,500 57,500 210 12,075,000
08/04/2008 58,500 -1.00 ▼ -1.68 59,500 60,000 58,500 11,260 658,710,000
07/04/2008 59,500 1.00 ▲ 1.71 59,500 59,500 58,500 27,970 1,664,215,000
04/04/2008 58,500 0.50 ▲ 0.86 58,500 58,500 58,500 21,080 1,233,180,000
03/04/2008 58,000 0.50 ▲ 0.87 58,000 58,000 58,000 4,010 232,580,000
02/04/2008 57,500 0.50 ▲ 0.88 57,500 57,500 57,500 5,500 316,250,000
01/04/2008 57,000 0.50 ▲ 0.88 57,000 57,000 57,000 18,610 1,060,770,000
31/03/2008 56,500 0.50 ▲ 0.89 56,500 56,500 56,500 20,250 1,144,125,000
28/03/2008 56,000 0.50 ▲ 0.90 55,500 56,000 55,500 19,860 1,112,160,000
27/03/2008 55,500 0.50 ▲ 0.91 54,500 55,500 54,500 13,450 746,475,000
26/03/2008 55,000 2.50 ▲ 4.76 49,900 55,000 49,900 32,850 1,806,750,000
25/03/2008 52,500 -2.50 ▼ -4.55 52,500 52,500 52,500 100 5,250,000
24/03/2008 55,000 -2.50 ▼ -4.35 55,000 55,000 55,000 350 19,250,000
21/03/2008 57,500 -3.00 ▼ -4.96 57,500 57,500 57,500 1,700 97,750,000
20/03/2008 60,500 -3.00 ▼ -4.72 60,500 60,500 60,500 320 19,360,000
19/03/2008 63,500 -3.00 ▼ -4.51 63,500 67,000 63,500 6,770 429,895,000
18/03/2008 66,500 -3.00 ▼ -4.32 66,500 66,500 66,500 500 33,250,000
17/03/2008 69,500 -3.50 ▼ -4.79 69,500 70,000 69,500 13,180 916,010,000
14/03/2008 73,000 -2.50 ▼ -3.31 74,000 74,000 72,000 9,580 699,340,000
13/03/2008 75,500 0.00 ■■ 0.00 76,000 76,000 75,500 3,100 234,050,000
12/03/2008 75,500 -3.50 ▼ -4.43 75,500 77,000 75,500 9,600 724,800,000
11/03/2008 79,000 2.00 ▲ 2.60 73,500 80,000 73,500 11,760 929,040,000
10/03/2008 77,000 -2.50 ▼ -3.14 80,000 83,000 77,000 30,090 2,316,930,000
07/03/2008 79,500 3.50 ▲ 4.61 79,500 79,500 79,000 42,200 3,354,900,000
06/03/2008 76,000 3.50 ▲ 4.83 72,500 76,000 72,500 24,280 1,845,280,000
05/03/2008 72,500 -3.50 ▼ -4.61 72,500 72,500 72,500 180 13,050,000
04/03/2008 76,000 -3.50 ▼ -4.40 76,000 76,000 76,000 4,150 315,400,000
03/03/2008 79,500 3.50 ▲ 4.61 77,000 79,500 72,500 21,400 1,701,300,000
29/02/2008 76,000 2.00 ▲ 2.70 75,000 76,000 71,000 3,210 243,960,000
28/02/2008 74,000 1.50 ▲ 2.07 69,000 74,000 69,000 6,730 498,020,000
27/02/2008 72,500 -3.50 ▼ -4.61 72,500 72,500 72,500 8,440 611,900,000
26/02/2008 76,000 -4.00 ▼ -5.00 79,500 79,500 76,000 6,500 494,000,000
25/02/2008 80,000 0.50 ▲ 0.63 76,000 80,000 76,000 11,160 892,800,000
22/02/2008 79,500 -4.00 ▼ -4.79 80,000 80,000 79,500 1,600 127,200,000
21/02/2008 83,500 -4.00 ▼ -4.57 83,500 83,500 83,500 3,100 258,850,000
20/02/2008 87,500 -4.50 ▼ -4.89 92,000 92,000 87,500 2,850 249,375,000
19/02/2008 92,000 0.00 ■■ 0.00 87,500 92,000 87,500 1,350 124,200,000
18/02/2008 92,000 -4.50 ▼ -4.66 92,000 92,000 92,000 3,150 289,800,000
15/02/2008 96,500 -0.50 ▼ -0.52 93,000 96,500 92,500 5,210 502,765,000
14/02/2008 97,000 4.00 ▲ 4.30 97,500 97,500 97,000 520 50,440,000
13/02/2008 93,000 -4.00 ▼ -4.12 93,000 93,000 93,000 10,710 996,030,000
12/02/2008 97,000 -5.00 ▼ -4.90 97,000 98,000 97,000 5,650 548,050,000
01/02/2008 102,000 2.00 ▲ 2.00 100,000 102,000 100,000 6,010 613,020,000
31/01/2008 100,000 0.00 ■■ 0.00 104,000 104,000 100,000 2,850 285,000,000
30/01/2008 100,000 4.00 ▲ 4.17 98,000 100,000 98,000 19,000 1,900,000,000
29/01/2008 96,000 4.50 ▲ 4.92 87,500 96,000 87,000 36,220 3,477,120,000
28/01/2008 91,500 1.50 ▲ 1.67 92,000 92,000 91,500 7,070 646,905,000
25/01/2008 90,000 -4.50 ▼ -4.76 90,000 91,000 90,000 28,860 2,597,400,000
24/01/2008 94,500 -4.50 ▼ -4.55 99,000 99,000 94,500 19,200 1,814,400,000
23/01/2008 99,000 -5.00 ▼ -4.81 99,000 99,000 99,000 30,260 2,995,740,000
22/01/2008 104,000 -5.00 ▼ -4.59 109,000 109,000 104,000 3,290 342,160,000
21/01/2008 109,000 1.00 ▲ 0.93 112,000 112,000 104,000 25,560 2,786,040,000
18/01/2008 108,000 0.00 ■■ 0.00 90,000 108,000 90,000 71,470 7,718,760,000
01/01/1970 14,400 0.00 ■■ 0.00 14,400 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp