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 Kỹ Nghệ Lạnh
Seaprodex Refrigeration Industry Corporation
Mã CK:      SRF      9.68      ■■ 0 (0%)      (cập nhật 16:00 19/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Cơ khí máy móc
Website: http://www.searefico.com
SRF » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/04/2024 9,680 0.00 ■■ 0.00 9,680 9,680 9,150 120 1,161,600
17/04/2024 9,680 -0.19 ▼ -1.96 9,870 9,870 9,420 2,670 25,845,600
16/04/2024 9,870 0.00 ■■ 0.00 9,870 9,890 9,550 1,210 11,942,700
15/04/2024 9,870 -0.13 ▼ -1.32 10,000 10,000 9,610 1,250 12,337,500
12/04/2024 10,000 0.00 ■■ 0.00 10,000 10,000 9,550 1,820 18,200,000
11/04/2024 10,000 0.31 ▲ 3.10 9,690 10,000 9,400 8,010 80,100,000
10/04/2024 9,690 0.00 ■■ 0.00 9,690 9,750 9,350 4,610 44,670,900
09/04/2024 9,690 -0.16 ▼ -1.65 9,850 9,690 9,400 1,100 10,659,000
08/04/2024 9,850 0.06 ▲ 0.61 9,790 9,850 9,400 3,920 38,612,000
05/04/2024 9,450 -0.35 ▼ -3.70 9,800 9,790 9,450 1,000 9,450,000
04/04/2024 9,800 -0.08 ▼ -0.82 9,880 9,890 9,400 10,760 105,448,000
03/04/2024 9,880 -0.02 ▼ -0.20 9,900 9,940 9,630 990 9,781,200
02/04/2024 9,900 0.10 ▲ 1.01 9,800 9,950 9,600 2,720 26,928,000
01/04/2024 9,800 -0.30 ▼ -3.06 10,100 10,100 9,600 3,970 38,906,000
29/03/2024 10,100 0.10 ▲ 0.99 10,000 10,100 9,300 10,310 104,131,000
28/03/2024 10,000 0.00 ■■ 0.00 10,000 10,000 9,430 9,740 97,400,000
27/03/2024 10,000 -0.35 ▼ -3.50 10,350 10,500 9,650 4,380 43,800,000
26/03/2024 10,350 0.35 ▲ 3.38 10,000 10,400 9,500 6,600 68,310,000
25/03/2024 10,000 -0.15 ▼ -1.50 10,150 10,150 9,540 4,200 42,000,000
22/03/2024 10,150 0.15 ▲ 1.48 10,000 10,500 9,710 6,080 61,712,000
21/03/2024 10,000 0.20 ▲ 2.00 9,800 10,000 9,250 12,110 121,100,000
20/03/2024 9,800 0.20 ▲ 2.04 9,600 9,800 9,120 11,000 107,800,000
19/03/2024 9,600 0.29 ▲ 3.02 9,310 9,760 9,230 6,450 61,920,000
18/03/2024 9,310 -0.44 ▼ -4.73 9,750 9,500 9,300 2,970 27,650,700
15/03/2024 9,750 0.25 ▲ 2.56 9,500 9,750 9,030 22,620 220,545,000
14/03/2024 9,500 0.28 ▲ 2.95 9,220 9,650 8,900 4,030 38,285,000
13/03/2024 9,220 -0.57 ▼ -6.18 9,790 9,790 9,210 2,640 24,340,800
12/03/2024 9,790 0.60 ▲ 6.13 9,190 9,790 8,730 11,670 114,249,300
11/03/2024 9,190 0.27 ▲ 2.94 8,920 9,190 8,570 6,580 60,470,200
08/03/2024 8,920 -0.63 ▼ -7.06 9,550 9,530 8,890 4,380 39,069,600
07/03/2024 9,550 1.51 ▲ 15.81 8,040 9,840 8,560 6,520 62,266,000
06/03/2024 8,570 -0.56 ▼ -6.53 9,130 8,800 8,510 1,550 13,283,500
05/03/2024 9,130 0.18 ▲ 1.97 8,950 9,190 8,580 760 6,938,800
04/03/2024 8,950 0.49 ▲ 5.47 8,460 9,000 8,510 720 6,444,000
01/03/2024 8,460 -0.23 ▼ -2.72 8,690 8,990 8,400 870 7,360,200
29/02/2024 8,690 0.51 ▲ 5.87 8,180 8,690 8,260 2,610 22,680,900
28/02/2024 8,180 -0.06 ▼ -0.73 8,240 8,600 8,160 3,530 28,875,400
27/02/2024 8,240 0.09 ▲ 1.09 8,150 8,690 8,160 5,350 44,084,000
26/02/2024 8,150 -0.35 ▼ -4.29 8,500 8,570 8,090 460 3,749,000
23/02/2024 8,500 -0.28 ▼ -3.29 8,780 8,800 8,280 140 1,190,000
22/02/2024 8,780 -0.29 ▼ -3.30 9,070 9,090 8,660 6,280 55,138,400
21/02/2024 9,070 0.34 ▲ 3.75 8,730 9,200 8,560 4,270 38,728,900
20/02/2024 8,730 -0.64 ▼ -7.33 9,370 9,400 8,720 5,450 47,578,500
19/02/2024 9,370 0.47 ▲ 5.02 8,900 9,500 8,480 13,200 123,684,000
16/02/2024 8,900 0.31 ▲ 3.48 8,590 9,000 8,210 8,010 71,289,000
15/02/2024 8,590 0.09 ▲ 1.05 8,500 8,650 8,010 3,730 32,040,700
07/02/2024 8,500 0.46 ▲ 5.41 8,040 8,550 8,060 12,050 102,425,000
06/02/2024 8,040 -0.06 ▼ -0.75 8,100 8,600 7,800 6,330 50,893,200
05/02/2024 8,100 -0.33 ▼ -4.07 8,430 8,580 7,880 9,980 80,838,000
02/02/2024 8,430 0.08 ▲ 0.95 8,350 8,800 8,100 9,620 81,096,600
01/02/2024 8,350 -0.17 ▼ -2.04 8,520 8,400 8,150 14,530 121,325,500
31/01/2024 8,520 -0.31 ▼ -3.64 8,830 8,600 8,250 20,090 171,166,800
30/01/2024 8,830 0.54 ▲ 6.12 8,290 8,840 7,760 1,630 14,392,900
29/01/2024 8,290 -0.24 ▼ -2.90 8,530 8,500 7,940 240 1,989,600
18/01/2024 8,090 -0.05 ▼ -0.62 8,140 8,100 7,660 320 2,588,800
15/01/2024 8,140 0.24 ▲ 2.95 7,900 8,180 7,900 1,640 13,349,600
12/01/2024 7,900 0.10 ▲ 1.27 7,800 8,090 7,900 1,180 9,322,000
11/01/2024 7,800 -0.34 ▼ -4.36 8,140 8,100 7,680 690 5,382,000
10/01/2024 8,140 0.06 ▲ 0.74 8,080 8,180 8,130 80 651,200
09/01/2024 8,080 -0.04 ▼ -0.50 8,120 8,100 8,080 60 484,800
08/01/2024 8,120 -0.05 ▼ -0.62 8,170 8,170 7,720 410 3,329,200
05/01/2024 8,170 -0.01 ▼ -0.12 8,180 8,220 8,170 110 898,700
04/01/2024 8,180 -0.07 ▼ -0.86 8,250 8,210 7,700 550 4,499,000
03/01/2024 8,250 0.08 ▲ 0.97 8,170 8,250 8,190 70 577,500
02/01/2024 8,170 -0.13 ▼ -1.59 8,300 8,400 7,900 250 2,042,500
29/12/2023 8,300 0.36 ▲ 4.34 7,940 8,300 7,640 6,790 56,357,000
28/12/2023 7,940 0.01 ▲ 0.13 7,930 8,000 7,600 6,670 52,959,800
27/12/2023 7,930 -0.01 ▼ -0.13 7,940 8,000 7,600 4,200 33,306,000
26/12/2023 7,940 0.05 ▲ 0.63 7,890 8,000 7,600 3,990 31,680,600
25/12/2023 7,890 0.09 ▲ 1.14 7,800 7,890 7,540 1,990 15,701,100
22/12/2023 7,800 0.29 ▲ 3.72 7,510 8,000 7,510 3,480 27,144,000
21/12/2023 7,510 -0.34 ▼ -4.53 7,850 7,850 7,500 450 3,379,500
20/12/2023 7,850 0.03 ▲ 0.38 7,820 7,850 7,500 660 5,181,000
19/12/2023 7,820 -0.03 ▼ -0.38 7,850 7,900 7,500 670 5,239,400
18/12/2023 7,850 0.04 ▲ 0.51 7,810 8,160 7,500 90 706,500
15/12/2023 7,810 -0.03 ▼ -0.38 7,840 8,300 7,500 1,910 14,917,100
14/12/2023 7,840 -0.01 ▼ -0.13 7,850 7,880 7,500 130 1,019,200
13/12/2023 7,890 0.04 ▲ 0.51 7,850 0 0 560 4,418,400
12/12/2023 7,850 -0.05 ▼ -0.64 7,900 7,890 7,570 270 2,119,500
11/12/2023 7,900 0.04 ▲ 0.51 7,860 8,000 7,530 580 4,582,000
08/12/2023 7,860 0.02 ▲ 0.25 7,840 7,900 7,500 2,130 16,741,800
07/12/2023 7,840 -0.01 ▼ -0.13 7,850 7,850 7,530 420 3,292,800
06/12/2023 7,850 -0.06 ▼ -0.76 7,910 7,900 7,550 1,360 10,676,000
05/12/2023 7,910 -0.08 ▼ -1.01 7,990 7,970 7,530 1,280 10,124,800
04/12/2023 7,990 0.03 ▲ 0.38 7,960 8,000 7,520 410 3,275,900
01/12/2023 7,960 -0.22 ▼ -2.76 8,180 7,980 7,640 2,160 17,193,600
30/11/2023 7,960 -0.22 ▼ -2.76 8,180 7,980 7,640 150 1,194,000
29/11/2023 8,180 0.08 ▲ 0.98 8,100 8,330 7,610 470 3,844,600
28/11/2023 8,100 0.00 ■■ 0.00 8,100 8,250 7,800 470 3,807,000
27/11/2023 8,100 -0.33 ▼ -4.07 8,430 8,450 8,100 140 1,134,000
24/11/2023 8,430 0.44 ▲ 5.22 7,990 8,440 7,460 1,950 16,438,500
23/11/2023 7,990 0.27 ▲ 3.38 7,720 7,990 7,300 1,660 13,263,400
22/11/2023 7,720 0.02 ▲ 0.26 7,700 7,800 7,710 150 1,158,000
21/11/2023 7,700 -0.17 ▼ -2.21 7,870 7,700 7,700 10 77,000
20/11/2023 7,870 0.35 ▲ 4.45 7,520 8,000 7,240 1,200 9,444,000
17/11/2023 7,520 -0.04 ▼ -0.53 7,560 7,800 7,440 350 2,632,000
16/11/2023 7,560 -0.24 ▼ -3.17 7,800 7,940 7,550 320 2,419,200
15/11/2023 7,800 -0.09 ▼ -1.15 7,890 8,200 7,700 1,260 9,828,000
14/11/2023 7,890 -0.11 ▼ -1.39 8,000 7,890 7,610 130 1,025,700
13/11/2023 8,000 -0.05 ▼ -0.63 8,050 8,000 7,850 30 240,000
10/11/2023 8,050 -0.05 ▼ -0.62 8,100 8,050 7,550 1,400 11,270,000
09/11/2023 8,100 0.10 ▲ 1.23 8,000 8,390 7,610 500 4,050,000
08/11/2023 8,000 0.10 ▲ 1.25 7,900 8,000 7,540 140 1,120,000
07/11/2023 7,900 -0.19 ▼ -2.41 8,090 8,090 7,900 15,000 118,500,000
06/11/2023 8,090 0.47 ▲ 5.81 7,620 8,150 7,320 60 485,400
03/11/2023 7,620 -0.07 ▼ -0.92 7,690 7,690 7,500 350 2,667,000
02/11/2023 7,690 0.20 ▲ 2.60 7,490 7,740 7,220 1,350 10,381,500
01/11/2023 7,490 -0.24 ▼ -3.20 7,730 7,700 7,190 830 6,216,700
31/10/2023 7,730 -0.01 ▼ -0.13 7,740 7,740 7,210 420 3,246,600
30/10/2023 7,740 -0.04 ▼ -0.52 7,780 7,740 7,270 480 3,715,200
27/10/2023 7,780 -0.01 ▼ -0.13 7,790 7,780 7,770 70 544,600
26/10/2023 7,790 -0.02 ▼ -0.26 7,810 7,800 7,460 610 4,751,900
25/10/2023 7,810 -0.01 ▼ -0.13 7,820 7,960 7,810 440 3,436,400
24/10/2023 7,820 0.06 ▲ 0.77 7,760 7,860 7,600 340 2,658,800
23/10/2023 7,760 -0.04 ▼ -0.52 7,800 7,900 7,560 470 3,647,200
20/10/2023 7,800 0.03 ▲ 0.38 7,770 7,800 7,380 620 4,836,000
19/10/2023 7,770 -0.11 ▼ -1.42 7,880 7,850 7,420 2,610 20,279,700
18/10/2023 7,880 -0.08 ▼ -1.02 7,960 8,080 7,610 2,350 18,518,000
17/10/2023 7,960 0.09 ▲ 1.13 7,870 8,220 7,820 1,090 8,676,400
16/10/2023 7,870 -0.43 ▼ -5.46 8,300 8,240 7,870 1,760 13,851,200
13/10/2023 8,300 0.00 ■■ 0.00 8,300 8,300 7,720 9,240 76,692,000
12/10/2023 8,300 -0.07 ▼ -0.84 8,370 8,600 7,790 9,720 80,676,000
11/10/2023 8,370 -0.61 ▼ -7.29 8,980 8,980 8,360 6,420 53,735,400
10/10/2023 8,980 -0.02 ▼ -0.22 9,000 9,210 8,550 2,240 20,115,200
09/10/2023 9,000 -0.07 ▼ -0.78 9,070 9,070 8,830 3,110 27,990,000
06/10/2023 9,070 0.05 ▲ 0.55 9,020 9,270 8,530 3,380 30,656,600
05/10/2023 9,020 -0.26 ▼ -2.88 9,280 9,280 9,020 1,480 13,349,600
04/10/2023 9,280 -0.69 ▼ -7.44 9,970 9,950 9,280 3,060 28,396,800
03/10/2023 9,970 0.00 ■■ 0.00 9,970 9,980 9,280 2,030 20,239,100
02/10/2023 9,970 0.58 ▲ 5.82 9,390 9,980 9,000 5,280 52,641,600
29/09/2023 9,390 -0.60 ▼ -6.39 9,990 10,200 9,340 2,930 27,512,700
28/09/2023 9,990 -0.56 ▼ -5.61 10,550 10,950 9,820 5,620 56,143,800
27/09/2023 10,550 -0.05 ▼ -0.47 10,600 10,800 9,870 9,470 99,908,500
26/09/2023 10,600 0.66 ▲ 6.23 9,940 10,600 10,000 37,140 393,684,000
22/09/2023 9,290 0.42 ▲ 4.52 8,870 9,290 9,290 10 92,900
21/09/2023 8,870 -0.24 ▼ -2.71 9,110 9,110 8,800 150 1,330,500
20/09/2023 9,110 0.00 ■■ 0.00 9,110 9,390 9,110 20 182,200
19/09/2023 9,110 -0.03 ▼ -0.33 9,140 9,110 9,110 10 91,100
18/09/2023 9,140 -0.29 ▼ -3.17 9,430 9,500 9,110 1,820 16,634,800
15/09/2023 9,430 0.31 ▲ 3.29 9,120 9,430 9,290 20 188,600
14/09/2023 9,120 -0.04 ▼ -0.44 9,160 9,450 9,120 220 2,006,400
13/09/2023 9,160 -0.13 ▼ -1.42 9,290 9,710 9,160 270 2,473,200
12/09/2023 9,290 0.04 ▲ 0.43 9,250 9,290 9,150 110 1,021,900
11/09/2023 9,250 -0.20 ▼ -2.16 9,450 9,250 9,150 920 8,510,000
08/09/2023 9,450 -0.09 ▼ -0.95 9,540 9,510 9,000 300 2,835,000
06/09/2023 9,540 0.32 ▲ 3.35 9,220 9,700 9,110 570 5,437,800
05/09/2023 9,220 -0.38 ▼ -4.12 9,600 9,450 9,220 490 4,517,800
31/08/2023 9,600 0.16 ▲ 1.67 9,440 9,600 9,500 20 192,000
30/08/2023 9,440 0.00 ■■ 0.00 9,440 9,440 9,100 280 2,643,200
28/08/2023 9,440 -0.31 ▼ -3.28 9,750 9,490 9,100 120 1,132,800
25/08/2023 9,750 0.57 ▲ 5.85 9,180 9,750 8,820 470 4,582,500
23/08/2023 9,180 -0.01 ▼ -0.11 9,190 9,180 8,900 280 2,570,400
21/08/2023 9,190 0.00 ■■ 0.00 9,190 9,190 9,190 10 91,900
18/08/2023 9,190 0.08 ▲ 0.87 9,110 9,190 8,800 170 1,562,300
17/08/2023 9,110 0.01 ▲ 0.11 9,100 9,110 9,040 620 5,648,200
16/08/2023 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 650 5,915,000
15/08/2023 9,100 -0.20 ▼ -2.20 9,300 9,100 9,100 40 364,000
14/08/2023 9,300 -0.30 ▼ -3.23 9,600 9,450 9,300 400 3,720,000
10/08/2023 9,600 0.40 ▲ 4.17 9,200 9,600 9,200 260 2,496,000
09/08/2023 9,200 0.00 ■■ 0.00 9,200 9,300 9,150 220 2,024,000
07/08/2023 9,200 0.10 ▲ 1.09 9,100 9,200 9,200 210 1,932,000
03/08/2023 9,100 -0.10 ▼ -1.10 9,200 9,200 9,100 790 7,189,000
02/08/2023 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 50 460,000
01/08/2023 9,200 -0.30 ▼ -3.26 9,500 9,500 9,200 20 184,000
31/07/2023 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
28/07/2023 9,500 0.43 ▲ 4.53 9,070 9,600 9,070 80 760,000
27/07/2023 9,070 -0.01 ▼ -0.11 9,080 9,100 9,070 250 2,267,500
26/07/2023 9,080 -0.04 ▼ -0.44 9,120 9,400 9,080 40 363,200
25/07/2023 9,120 0.02 ▲ 0.22 9,100 9,390 9,060 790 7,204,800
24/07/2023 9,100 -0.30 ▼ -3.30 9,400 9,580 9,100 100 910,000
21/07/2023 9,400 -0.09 ▼ -0.96 9,490 9,450 9,400 20 188,000
20/07/2023 9,490 0.28 ▲ 2.95 9,210 9,500 9,490 20 189,800
19/07/2023 9,210 -0.32 ▼ -3.47 9,530 9,570 9,210 70 644,700
17/07/2023 9,530 0.15 ▲ 1.57 9,380 9,560 9,020 230 2,191,900
14/07/2023 9,380 0.00 ■■ 0.00 9,380 9,380 8,760 310 2,907,800
13/07/2023 9,380 0.00 ■■ 0.00 9,380 9,380 9,380 10 93,800
12/07/2023 9,380 0.08 ▲ 0.85 9,300 9,380 9,380 10 93,800
11/07/2023 9,300 0.29 ▲ 3.12 9,010 9,480 9,300 310 2,883,000
10/07/2023 9,010 -0.04 ▼ -0.44 9,050 9,490 9,010 210 1,892,100
07/07/2023 9,050 -0.05 ▼ -0.55 9,100 9,050 9,050 120 1,086,000
06/07/2023 9,100 -0.10 ▼ -1.10 9,200 9,190 9,100 150 1,365,000
05/07/2023 9,200 -0.09 ▼ -0.98 9,290 9,400 9,200 250 2,300,000
04/07/2023 9,290 0.00 ■■ 0.00 9,290 9,290 9,290 100 929,000
03/07/2023 9,290 -0.01 ▼ -0.11 9,300 9,300 9,100 5,780 53,696,200
30/06/2023 9,300 -0.15 ▼ -1.61 9,450 9,300 9,110 30 279,000
29/06/2023 9,450 0.25 ▲ 2.65 9,200 9,490 9,450 40 378,000
28/06/2023 9,200 -0.10 ▼ -1.09 9,300 9,250 9,200 100 920,000
27/06/2023 9,300 0.05 ▲ 0.54 9,250 9,300 9,300 70 651,000
26/06/2023 9,250 0.00 ■■ 0.00 9,250 9,250 9,250 30 277,500
23/06/2023 9,250 0.07 ▲ 0.76 9,180 9,600 9,180 170 1,572,500
22/06/2023 9,180 -0.13 ▼ -1.42 9,310 9,600 9,180 250 2,295,000
21/06/2023 9,310 0.00 ■■ 0.00 9,310 9,310 9,300 400 3,724,000
20/06/2023 9,310 -0.10 ▼ -1.07 9,410 9,450 9,280 600 5,586,000
19/06/2023 9,410 0.01 ▲ 0.11 9,400 9,410 9,400 50 470,500
16/06/2023 9,400 -0.01 ▼ -0.11 9,410 9,410 9,400 5,000 47,000,000
15/06/2023 9,410 -0.43 ▼ -4.57 9,840 9,700 9,380 1,040 9,786,400
14/06/2023 9,840 0.47 ▲ 4.78 9,370 9,840 9,370 1,310 12,890,400
13/06/2023 9,370 0.01 ▲ 0.11 9,360 9,750 9,360 350 3,279,500
12/06/2023 9,360 -0.42 ▼ -4.49 9,780 10,150 9,350 350 3,276,000
09/06/2023 9,780 -0.20 ▼ -2.04 9,980 9,930 9,510 80 782,400
08/06/2023 9,980 -0.27 ▼ -2.71 10,250 9,980 9,540 3,930 39,221,400
07/06/2023 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 300 3,075,000
06/06/2023 10,250 -0.75 ▼ -7.32 11,000 11,750 10,250 6,740 69,085,000
05/06/2023 11,000 0.60 ▲ 5.45 10,400 11,100 9,800 3,140 34,540,000
02/06/2023 10,400 0.65 ▲ 6.25 9,750 10,400 9,710 1,770 18,408,000
01/06/2023 9,750 -0.10 ▼ -1.03 9,850 10,500 9,430 3,360 32,760,000
31/05/2023 9,850 -0.04 ▼ -0.41 9,890 10,350 9,400 1,210 11,918,500
30/05/2023 9,890 0.27 ▲ 2.73 9,620 10,200 9,300 250 2,472,500
29/05/2023 9,620 0.62 ▲ 6.44 9,000 9,630 8,850 4,250 40,885,000
26/05/2023 9,000 0.00 ■■ 0.00 9,000 9,340 9,000 200 1,800,000
25/05/2023 9,000 -0.05 ▼ -0.56 9,050 9,400 9,000 420 3,780,000
24/05/2023 9,050 -0.06 ▼ -0.66 9,110 9,400 9,000 1,060 9,593,000
23/05/2023 9,110 -0.09 ▼ -0.99 9,200 9,700 9,000 270 2,459,700
22/05/2023 9,200 0.20 ▲ 2.17 9,000 9,600 8,850 3,220 29,624,000
19/05/2023 9,000 0.00 ■■ 0.00 9,000 9,000 8,850 610 5,490,000
18/05/2023 9,000 -0.15 ▼ -1.67 9,150 9,040 9,000 20 180,000
17/05/2023 9,150 0.14 ▲ 1.53 9,010 9,150 9,010 230 2,104,500
16/05/2023 9,010 0.01 ▲ 0.11 9,000 9,010 9,010 60 540,600
15/05/2023 9,000 0.00 ■■ 0.00 9,000 9,030 8,830 360 3,240,000
12/05/2023 9,000 0.00 ■■ 0.00 9,000 9,480 8,840 7,670 69,030,000
11/05/2023 9,000 -0.44 ▼ -4.89 9,440 9,800 9,000 10,450 94,050,000
10/05/2023 9,440 -0.05 ▼ -0.53 9,490 9,440 9,440 80 755,200
09/05/2023 9,490 0.41 ▲ 4.32 9,080 9,630 8,960 230 2,182,700
08/05/2023 9,080 -0.02 ▼ -0.22 9,100 9,490 8,700 530 4,812,400
05/05/2023 9,100 -0.01 ▼ -0.11 9,110 9,500 8,930 1,070 9,737,000
04/05/2023 9,110 -0.68 ▼ -7.46 9,790 9,900 9,110 6,270 57,119,700
28/04/2023 9,790 0.01 ▲ 0.10 9,780 9,900 9,100 680 6,657,200
27/04/2023 9,780 0.18 ▲ 1.84 9,600 9,990 9,110 380 3,716,400
26/04/2023 9,600 0.00 ■■ 0.00 9,600 9,800 8,970 90 864,000
25/04/2023 9,600 0.05 ▲ 0.52 9,550 10,000 9,100 1,180 11,328,000
21/04/2023 9,550 0.15 ▲ 1.57 9,400 9,550 9,040 350 3,342,500
20/04/2023 9,400 0.21 ▲ 2.23 9,190 9,490 9,170 250 2,350,000
19/04/2023 9,190 -0.03 ▼ -0.33 9,220 9,190 8,720 20 183,800
17/04/2023 9,220 -0.04 ▼ -0.43 9,260 9,220 9,220 10 92,200
14/04/2023 9,260 0.24 ▲ 2.59 9,020 9,260 9,260 10 92,600
13/04/2023 9,020 -0.27 ▼ -2.99 9,290 9,270 9,020 190 1,713,800
12/04/2023 9,290 -0.06 ▼ -0.65 9,350 9,310 9,280 50 464,500
11/04/2023 9,350 -0.05 ▼ -0.53 9,400 9,350 9,000 90 841,500
10/04/2023 9,400 0.06 ▲ 0.64 9,340 9,400 8,710 530 4,982,000
07/04/2023 9,340 0.04 ▲ 0.43 9,300 9,390 8,940 150 1,401,000
06/04/2023 9,300 0.10 ▲ 1.08 9,200 9,390 9,000 1,380 12,834,000
05/04/2023 9,200 -0.14 ▼ -1.52 9,340 9,250 9,100 70 644,000
04/04/2023 9,340 -0.06 ▼ -0.64 9,400 9,340 9,060 40 373,600
03/04/2023 9,400 -0.05 ▼ -0.53 9,450 9,400 9,400 20 188,000
31/03/2023 9,450 -0.05 ▼ -0.53 9,500 9,500 9,000 430 4,063,500
30/03/2023 9,500 0.20 ▲ 2.11 9,300 9,500 9,000 260 2,470,000
29/03/2023 9,300 -0.07 ▼ -0.75 9,370 9,300 9,120 20 186,000
24/03/2023 9,450 -1.45 ▼ -15.34 10,900 9,450 9,370 60 567,000
22/03/2023 9,390 -0.01 ▼ -0.11 9,400 9,390 9,010 130 1,220,700
21/03/2023 9,400 -0.03 ▼ -0.32 9,430 9,400 9,030 70 658,000
20/03/2023 9,430 -0.02 ▼ -0.21 9,450 9,450 9,010 920 8,675,600
17/03/2023 9,450 -0.09 ▼ -0.95 9,540 9,470 9,000 190 1,795,500
15/03/2023 9,540 -0.01 ▼ -0.10 9,550 9,550 8,890 420 4,006,800
13/03/2023 9,550 0.20 ▲ 2.09 9,350 9,690 8,700 190 1,814,500
10/03/2023 9,350 -0.58 ▼ -6.20 9,930 9,350 9,350 10 93,500
09/03/2023 9,930 -0.07 ▼ -0.70 10,000 9,940 9,300 1,470 14,597,100
08/03/2023 10,000 0.10 ▲ 1.00 9,900 10,000 9,990 40 400,000
07/03/2023 9,900 0.60 ▲ 6.06 9,300 9,940 9,150 40 396,000
06/03/2023 9,300 -0.70 ▼ -7.53 10,000 9,600 9,300 6,500 60,450,000
01/03/2023 10,000 0.05 ▲ 0.50 9,950 10,000 9,300 220 2,200,000
28/02/2023 9,950 0.45 ▲ 4.52 9,500 9,950 9,950 30 298,500
27/02/2023 9,500 -0.10 ▼ -1.05 9,600 9,580 9,160 1,220 11,590,000
24/02/2023 9,600 0.00 ■■ 0.00 9,600 9,600 9,200 40 384,000
23/02/2023 9,600 -0.40 ▼ -4.17 10,000 9,600 9,340 1,140 10,944,000
21/02/2023 10,000 0.50 ▲ 5.00 9,500 10,000 9,990 20 200,000
20/02/2023 9,500 -0.40 ▼ -4.21 9,900 9,970 9,400 1,400 13,300,000
17/02/2023 9,900 0.02 ▲ 0.20 9,880 10,400 9,350 320 3,168,000
16/02/2023 9,880 0.09 ▲ 0.91 9,790 9,970 9,170 700 6,916,000
15/02/2023 9,790 0.46 ▲ 4.70 9,330 9,850 8,730 130 1,272,700
14/02/2023 9,330 -0.61 ▼ -6.54 9,940 9,840 9,320 30 279,900
13/02/2023 9,940 -0.26 ▼ -2.62 10,200 9,940 9,500 70 695,800
10/02/2023 10,200 0.00 ■■ 0.00 10,200 10,200 9,490 500 5,100,000
09/02/2023 10,200 -0.30 ▼ -2.94 10,500 10,200 9,770 340 3,468,000
08/02/2023 10,500 -0.20 ▼ -1.90 10,700 10,550 9,960 1,560 16,380,000
07/02/2023 10,700 -0.80 ▼ -7.48 11,500 11,400 10,700 2,550 27,285,000
06/02/2023 11,500 0.45 ▲ 3.91 11,050 11,500 11,500 10 115,000
03/02/2023 11,050 0.70 ▲ 6.33 10,350 11,050 9,630 3,710 40,995,500
02/02/2023 10,350 0.65 ▲ 6.28 9,700 10,350 9,210 4,040 41,814,000
01/02/2023 9,700 -0.17 ▼ -1.75 9,870 10,550 9,700 320 3,104,000
31/01/2023 9,870 -0.68 ▼ -6.89 10,550 11,000 9,870 30 296,100
30/01/2023 10,550 0.05 ▲ 0.47 10,500 10,550 9,790 30 316,500
27/01/2023 10,500 0.60 ▲ 5.71 9,900 10,500 9,290 260 2,730,000
17/01/2023 9,900 0.16 ▲ 1.62 9,740 9,900 9,900 110 1,089,000
16/01/2023 9,740 0.63 ▲ 6.47 9,110 9,740 9,740 30 292,200
13/01/2023 9,110 -0.58 ▼ -6.37 9,690 10,350 9,090 470 4,281,700
12/01/2023 9,690 0.00 ■■ 0.00 9,690 10,300 9,690 50 484,500
11/01/2023 9,690 0.63 ▲ 6.50 9,060 9,690 9,680 20 193,800
10/01/2023 9,060 -0.62 ▼ -6.84 9,680 9,100 9,060 320 2,899,200
09/01/2023 9,680 0.63 ▲ 6.51 9,050 9,680 9,680 110 1,064,800
05/01/2023 9,050 -0.36 ▼ -3.98 9,410 9,050 9,050 10 90,500
04/01/2023 9,410 -0.49 ▼ -5.21 9,900 10,500 9,410 290 2,728,900
03/01/2023 9,900 -0.50 ▼ -5.05 10,400 10,700 9,810 100 990,000
30/12/2022 10,400 0.00 ■■ 0.00 10,400 10,400 9,680 500 5,200,000
29/12/2022 10,400 0.00 ■■ 0.00 10,400 10,400 9,690 170 1,768,000
28/12/2022 10,400 0.58 ▲ 5.58 9,820 10,400 9,500 140 1,456,000
27/12/2022 9,820 -0.43 ▼ -4.38 10,250 10,000 9,800 220 2,160,400
26/12/2022 10,250 0.40 ▲ 3.90 9,850 10,450 9,200 2,260 23,165,000
23/12/2022 9,850 -0.45 ▼ -4.57 10,300 10,850 9,700 210 2,068,500
22/12/2022 10,300 0.37 ▲ 3.59 9,930 10,300 9,260 450 4,635,000
20/12/2022 9,930 0.13 ▲ 1.31 9,800 9,930 9,120 330 3,276,900
19/12/2022 9,800 -0.20 ▼ -2.04 10,000 10,350 9,800 60 588,000
15/12/2022 10,000 0.44 ▲ 4.40 9,560 10,000 8,990 110 1,100,000
13/12/2022 9,560 -0.34 ▼ -3.56 9,900 10,500 9,520 190 1,816,400
12/12/2022 9,900 0.04 ▲ 0.40 9,860 9,900 9,900 10 99,000
11/12/2022 9,860 -0.02 ▼ -0.20 9,880 9,860 9,210 30 295,800
09/12/2022 9,860 -0.02 ▼ -0.20 9,880 9,860 9,210 30 295,800
07/12/2022 9,880 -0.08 ▼ -0.81 9,960 9,880 9,270 20 197,600
06/12/2022 9,960 0.65 ▲ 6.53 9,310 9,960 9,300 130 1,294,800
05/12/2022 9,310 -0.53 ▼ -5.69 9,840 10,400 9,170 60 558,600
02/12/2022 9,840 0.00 ■■ 0.00 9,840 9,850 9,200 280 2,755,200
01/12/2022 9,840 0.64 ▲ 6.50 9,200 9,840 8,700 1,050 10,332,000
30/11/2022 9,200 -0.02 ▼ -0.22 9,220 9,860 8,620 90 828,000
29/11/2022 9,220 0.60 ▲ 6.51 8,620 9,220 8,110 5,210 48,036,200
28/11/2022 8,620 0.56 ▲ 6.50 8,060 8,620 8,010 260 2,241,200
25/11/2022 8,060 -0.34 ▼ -4.22 8,400 8,980 8,060 240 1,934,400
24/11/2022 8,400 -0.50 ▼ -5.95 8,900 9,500 8,310 70 588,000
23/11/2022 8,900 -0.34 ▼ -3.82 9,240 9,880 8,800 120 1,068,000
22/11/2022 9,240 -0.13 ▼ -1.41 9,370 10,000 9,010 220 2,032,800
21/11/2022 9,370 -0.34 ▼ -3.63 9,710 10,350 9,300 1,210 11,337,700
18/11/2022 9,710 -0.69 ▼ -7.11 10,400 10,600 9,700 1,560 15,147,600
17/11/2022 10,400 -0.35 ▼ -3.37 10,750 11,000 10,400 7,090 73,736,000
16/11/2022 10,750 -0.05 ▼ -0.47 10,800 11,500 10,050 370 3,977,500
15/11/2022 10,800 0.70 ▲ 6.48 10,100 10,800 9,400 3,830 41,364,000
14/11/2022 10,100 0.00 ■■ 0.00 10,100 10,400 9,400 1,030 10,403,000
11/11/2022 10,100 -0.10 ▼ -0.99 10,200 10,200 9,800 3,710 37,471,000
10/11/2022 10,200 -0.05 ▼ -0.49 10,250 10,200 10,150 200 2,040,000
09/11/2022 10,250 -0.20 ▼ -1.95 10,450 10,500 9,750 1,020 10,455,000
08/11/2022 10,450 -0.10 ▼ -0.96 10,550 10,550 9,820 290 3,030,500
07/11/2022 10,550 -0.05 ▼ -0.47 10,600 10,600 10,000 1,020 10,761,000
04/11/2022 10,600 -0.60 ▼ -5.66 11,200 11,100 10,450 150 1,590,000
03/11/2022 11,200 0.20 ▲ 1.79 11,000 11,600 10,300 270 3,024,000
31/10/2022 11,000 0.10 ▲ 0.91 10,900 11,000 10,250 550 6,050,000
25/10/2022 10,900 0.00 ■■ 0.00 10,900 10,900 10,150 670 7,303,000
24/10/2022 10,900 -0.40 ▼ -3.67 11,300 10,900 10,900 10 109,000
20/10/2022 11,300 0.50 ▲ 4.42 10,800 11,400 10,450 580 6,554,000
19/10/2022 10,800 -0.20 ▼ -1.85 11,000 0 0 930 10,044,000
18/10/2022 11,000 0.35 ▲ 3.18 10,650 11,200 9,980 340 3,740,000
17/10/2022 10,650 0.25 ▲ 2.35 10,400 11,000 10,000 550 5,857,500
14/10/2022 10,400 -0.60 ▼ -5.77 11,000 11,000 10,400 560 5,824,000
13/10/2022 11,000 0.00 ■■ 0.00 11,000 11,000 10,250 3,270 35,970,000
12/10/2022 11,000 0.30 ▲ 2.73 10,700 11,000 10,700 240 2,640,000
11/10/2022 10,700 -0.80 ▼ -7.48 11,500 11,050 10,700 950 10,165,000
07/10/2022 11,900 0.30 ▲ 2.52 11,600 11,950 11,500 480 5,712,000
05/10/2022 11,600 -0.35 ▼ -3.02 11,950 12,500 11,500 90 1,044,000
04/10/2022 11,950 0.45 ▲ 3.77 11,500 11,950 11,500 920 10,994,000
03/10/2022 11,500 -0.50 ▼ -4.35 12,000 12,200 11,500 30 345,000
30/09/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,700 2,860 34,320,000
29/09/2022 12,000 -0.55 ▼ -4.58 12,550 12,550 12,000 2,480 29,760,000
28/09/2022 12,550 0.00 ■■ 0.00 12,550 12,600 11,850 100 1,255,000
27/09/2022 12,550 0.05 ▲ 0.40 12,500 12,550 12,500 230 2,886,500
23/09/2022 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 10 125,000
22/09/2022 12,500 -0.35 ▼ -2.80 12,850 12,850 12,200 3,100 38,750,000
21/09/2022 12,850 -0.05 ▼ -0.39 12,900 12,850 12,200 20 257,000
20/09/2022 12,900 -0.05 ▼ -0.39 12,950 13,000 12,200 350 4,515,000
19/09/2022 12,950 0.05 ▲ 0.39 12,900 12,950 12,050 320 4,144,000
16/09/2022 12,900 0.00 ■■ 0.00 12,900 12,900 12,850 110 1,419,000
15/09/2022 12,900 -0.25 ▼ -1.94 13,150 12,900 12,300 860 11,094,000
13/09/2022 13,150 -0.05 ▼ -0.38 13,200 13,150 13,150 10 131,500
09/09/2022 13,200 0.00 ■■ 0.00 13,200 0 0 300 3,960,000
08/09/2022 13,200 0.65 ▲ 4.92 12,550 13,200 13,200 10 132,000
07/09/2022 12,550 -0.50 ▼ -3.98 13,050 12,850 12,550 830 10,416,500
06/09/2022 13,050 0.30 ▲ 2.30 12,750 13,050 12,800 180 2,349,000
05/09/2022 12,750 -0.45 ▼ -3.53 13,200 13,200 12,750 30 382,500
31/08/2022 13,200 0.20 ▲ 1.52 13,000 13,200 12,850 270 3,564,000
30/08/2022 13,000 0.15 ▲ 1.15 12,850 13,400 13,000 230 2,990,000
29/08/2022 12,850 -0.65 ▼ -5.06 13,500 13,400 12,850 610 7,838,500
26/08/2022 13,500 -0.30 ▼ -2.22 13,800 13,500 13,050 1,170 15,795,000
25/08/2022 13,800 0.10 ▲ 0.72 13,700 13,800 13,200 130 1,794,000
24/08/2022 13,700 0.00 ■■ 0.00 13,700 13,700 13,050 580 7,946,000
23/08/2022 13,700 -0.15 ▼ -1.09 13,850 13,850 13,000 780 10,686,000
22/08/2022 13,850 0.25 ▲ 1.81 13,600 13,850 13,850 10 138,500
19/08/2022 13,600 0.10 ▲ 0.74 13,500 13,600 12,900 20 272,000
18/08/2022 13,500 0.00 ■■ 0.00 13,500 13,500 12,800 1,880 25,380,000
17/08/2022 13,500 0.10 ▲ 0.74 13,400 13,500 12,850 860 11,610,000
15/08/2022 13,400 0.00 ■■ 0.00 13,400 13,400 12,900 360 4,824,000
10/08/2022 13,400 0.00 ■■ 0.00 13,400 13,500 13,050 730 9,782,000
09/08/2022 13,400 0.15 ▲ 1.12 13,250 13,400 13,050 160 2,144,000
08/08/2022 13,250 0.00 ■■ 0.00 13,250 13,500 13,250 1,500 19,875,000
05/08/2022 13,250 0.25 ▲ 1.89 13,000 13,250 12,500 760 10,070,000
04/08/2022 13,000 0.00 ■■ 0.00 13,000 13,300 13,000 410 5,330,000
03/08/2022 13,000 -0.35 ▼ -2.69 13,350 13,300 12,800 710 9,230,000
02/08/2022 13,350 0.20 ▲ 1.50 13,150 13,350 12,650 160 2,136,000
29/07/2022 13,150 -0.35 ▼ -2.66 13,500 13,150 12,600 430 5,654,500
28/07/2022 13,500 0.50 ▲ 3.70 13,000 13,500 13,000 20 270,000
25/07/2022 13,000 0.00 ■■ 0.00 13,000 13,000 12,950 270 3,510,000
22/07/2022 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10 130,000
21/07/2022 13,000 -0.20 ▼ -1.54 13,200 13,000 13,000 160 2,080,000
20/07/2022 13,200 0.20 ▲ 1.52 13,000 13,200 13,000 470 6,204,000
19/07/2022 13,000 0.00 ■■ 0.00 13,000 13,200 12,550 290 3,770,000
18/07/2022 13,000 0.00 ■■ 0.00 13,000 13,000 12,950 110 1,430,000
12/07/2022 13,000 0.50 ▲ 3.85 12,500 13,000 13,000 10 130,000
11/07/2022 12,500 -0.65 ▼ -5.20 13,150 13,150 12,500 100 1,250,000
08/07/2022 13,150 0.40 ▲ 3.04 12,750 13,150 12,750 40 526,000
07/07/2022 12,750 0.00 ■■ 0.00 12,750 12,800 12,250 270 3,442,500
06/07/2022 12,750 0.35 ▲ 2.75 12,400 12,750 12,200 210 2,677,500
05/07/2022 12,400 -0.45 ▼ -3.63 12,850 12,800 12,400 50 620,000
04/07/2022 12,850 0.00 ■■ 0.00 12,850 12,850 12,600 1,610 20,688,500
01/07/2022 12,850 0.00 ■■ 0.00 12,850 12,850 12,300 950 12,207,500
29/06/2022 12,850 0.05 ▲ 0.39 12,800 12,900 12,400 50 642,500
28/06/2022 12,800 0.30 ▲ 2.34 12,500 12,900 12,400 970 12,416,000
27/06/2022 12,500 -0.50 ▼ -4.00 13,000 13,100 12,450 260 3,250,000
25/06/2022 13,000 -0.10 ▼ -0.77 13,100 13,000 12,400 280 3,640,000
24/06/2022 13,000 -0.10 ▼ -0.77 13,100 13,000 12,400 280 3,640,000
23/06/2022 13,100 -0.20 ▼ -1.53 13,300 13,200 12,400 50 655,000
22/06/2022 13,300 -0.10 ▼ -0.75 13,400 13,300 12,500 20 266,000
21/06/2022 13,400 0.55 ▲ 4.10 12,850 13,400 12,150 490 6,566,000
20/06/2022 12,850 0.00 ■■ 0.00 12,850 13,500 12,000 270 3,469,500
17/06/2022 12,850 -0.05 ▼ -0.39 12,900 12,850 12,850 50 642,500
16/06/2022 12,900 -0.10 ▼ -0.78 13,000 12,950 12,550 50 645,000
15/06/2022 13,000 0.45 ▲ 3.46 12,550 13,100 12,100 290 3,770,000
14/06/2022 12,550 0.00 ■■ 0.00 13,000 13,000 12,550 130 1,631,500
13/06/2022 13,000 0.00 ■■ 0.00 13,000 13,000 12,200 40 520,000
10/06/2022 13,000 -0.40 ▼ -3.08 13,400 13,850 12,750 980 12,740,000
09/06/2022 13,400 -0.05 ▼ -0.37 13,450 13,450 12,900 510 6,834,000
08/06/2022 13,450 0.35 ▲ 2.60 13,100 13,550 12,550 30 403,500
07/06/2022 13,100 -0.45 ▼ -3.44 13,550 13,650 13,050 800 10,480,000
06/06/2022 13,550 -0.05 ▼ -0.37 13,600 13,800 13,000 430 5,826,500
03/06/2022 13,600 -0.05 ▼ -0.37 13,650 13,850 13,000 220 2,992,000
02/06/2022 13,650 0.65 ▲ 4.76 13,000 13,700 13,000 210 2,866,500
01/06/2022 13,000 -0.80 ▼ -6.15 13,800 14,000 13,000 940 12,220,000
31/05/2022 13,800 -0.05 ▼ -0.36 13,850 13,800 13,500 360 4,968,000
30/05/2022 13,850 0.15 ▲ 1.08 13,700 13,900 13,200 70 969,500
27/05/2022 13,700 0.00 ■■ 0.00 13,700 14,450 13,000 1,470 20,139,000
26/05/2022 13,700 0.20 ▲ 1.46 13,500 13,700 13,050 850 11,645,000
25/05/2022 13,500 0.00 ■■ 0.00 13,500 13,500 13,000 1,330 17,955,000
24/05/2022 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 400 5,400,000
23/05/2022 13,500 -0.60 ▼ -4.44 14,100 14,000 13,250 160 2,160,000
21/05/2022 14,100 -0.05 ▼ -0.35 14,150 14,100 13,200 210 2,961,000
20/05/2022 14,100 -0.05 ▼ -0.35 14,150 14,100 13,200 210 2,961,000
18/05/2022 14,150 -0.20 ▼ -1.41 14,350 14,950 13,350 460 6,509,000
17/05/2022 14,350 0.85 ▲ 5.92 13,500 14,400 12,900 2,470 35,444,500
16/05/2022 13,500 -0.90 ▼ -6.67 14,400 14,400 13,400 2,320 31,320,000
13/05/2022 14,400 -1.05 ▼ -7.29 15,450 16,400 14,400 1,300 18,720,000
12/05/2022 15,450 -1.05 ▼ -6.80 16,500 16,450 15,350 460 7,107,000
10/05/2022 16,500 0.00 ■■ 0.00 16,500 16,600 15,350 700 11,550,000
09/05/2022 16,500 -0.40 ▼ -2.42 16,900 16,500 15,750 810 13,365,000
29/04/2022 17,650 1.00 ▲ 5.67 16,650 17,650 16,500 130 2,294,500
28/04/2022 16,650 0.10 ▲ 0.60 16,550 16,850 16,100 1,220 20,313,000
27/04/2022 16,550 -0.45 ▼ -2.72 17,000 16,850 16,500 650 10,757,500
26/04/2022 17,000 -0.90 ▼ -5.29 17,900 17,400 16,700 1,000 17,000,000
25/04/2022 17,900 0.40 ▲ 2.23 17,500 17,900 16,800 450 8,055,000
23/04/2022 17,500 0.70 ▲ 4.00 16,800 17,500 16,800 380 6,650,000
22/04/2022 17,500 0.70 ▲ 4.00 16,800 17,500 16,800 380 6,650,000
21/04/2022 16,800 -1.20 ▼ -7.14 18,000 17,850 16,800 1,110 18,648,000
20/04/2022 18,000 -0.15 ▼ -0.83 18,150 18,600 17,400 660 11,880,000
19/04/2022 18,150 -0.45 ▼ -2.48 18,600 19,450 17,650 120 2,178,000
18/04/2022 18,600 -1.05 ▼ -5.65 19,650 20,000 18,550 1,360 25,296,000
16/04/2022 19,650 0.20 ▲ 1.02 19,450 20,400 19,000 1,370 26,920,500
15/04/2022 19,650 0.20 ▲ 1.02 19,450 20,400 19,000 1,370 26,920,500
14/04/2022 19,450 1.10 ▲ 5.66 18,350 19,500 18,500 6,820 132,649,000
13/04/2022 18,350 0.55 ▲ 3.00 17,800 18,600 16,700 2,630 48,260,500
12/04/2022 17,800 -0.80 ▼ -4.49 18,600 18,150 17,800 1,840 32,752,000
08/04/2022 18,600 -0.40 ▼ -2.15 19,000 20,000 18,500 1,010 18,786,000
07/04/2022 19,000 -0.40 ▼ -2.11 19,400 19,400 18,750 2,020 38,380,000
06/04/2022 19,400 -0.20 ▼ -1.03 19,600 19,550 19,050 2,950 57,230,000
05/04/2022 19,600 -0.25 ▼ -1.28 19,850 19,800 19,500 2,030 39,788,000
04/04/2022 19,850 -0.15 ▼ -0.76 20,000 20,000 19,000 3,250 64,512,500
01/04/2022 20,000 -0.10 ▼ -0.50 20,100 20,100 19,300 2,930 58,600,000
31/03/2022 20,100 -0.55 ▼ -2.74 20,650 20,650 19,900 4,150 83,415,000
30/03/2022 20,650 -0.05 ▼ -0.24 20,700 20,700 19,850 4,940 102,011,000
29/03/2022 20,700 -0.05 ▼ -0.24 20,750 20,750 19,500 12,130 251,091,000
28/03/2022 20,750 -0.25 ▼ -1.20 21,000 20,750 19,650 5,900 122,425,000
25/03/2022 21,000 0.00 ■■ 0.00 21,000 21,000 19,950 10,670 224,070,000
24/03/2022 21,000 1.25 ▲ 5.95 19,750 21,100 19,550 16,260 341,460,000
23/03/2022 19,750 0.75 ▲ 3.80 19,000 20,100 19,600 9,090 179,527,500
22/03/2022 19,000 1.20 ▲ 6.32 17,800 19,000 17,800 17,020 323,380,000
21/03/2022 17,800 -0.30 ▼ -1.69 18,100 18,000 17,500 2,510 44,678,000
18/03/2022 18,100 -0.20 ▼ -1.10 18,300 18,300 18,100 1,990 36,019,000
17/03/2022 18,300 0.10 ▲ 0.55 18,200 18,900 18,000 2,900 53,070,000
16/03/2022 18,200 0.70 ▲ 3.85 17,500 18,500 17,800 8,880 161,616,000
15/03/2022 17,500 0.00 ■■ 0.00 17,500 18,300 17,500 4,200 73,500,000
14/03/2022 17,500 1.00 ▲ 5.71 16,500 17,650 16,050 3,220 56,350,000
11/03/2022 16,500 0.10 ▲ 0.61 16,400 16,600 16,150 590 9,735,000
10/03/2022 16,400 -0.20 ▼ -1.22 16,600 16,650 15,550 830 13,612,000
09/03/2022 16,600 -0.05 ▼ -0.30 16,650 16,600 16,600 110 1,826,000
08/03/2022 16,650 0.65 ▲ 3.90 16,000 16,650 16,000 840 13,986,000
07/03/2022 16,000 -0.45 ▼ -2.81 16,450 17,550 16,000 2,290 36,640,000
06/03/2022 16,450 -0.55 ▼ -3.34 17,000 17,600 16,000 570 9,376,500
04/03/2022 16,450 -0.55 ▼ -3.34 17,000 17,600 16,000 570 9,376,500
03/03/2022 17,000 0.35 ▲ 2.06 16,650 17,000 16,650 880 14,960,000
02/03/2022 16,650 0.00 ■■ 0.00 16,650 16,650 16,600 1,330 22,144,500
01/03/2022 16,650 0.00 ■■ 0.00 16,650 16,650 15,800 1,020 16,983,000
28/02/2022 16,650 0.00 ■■ 0.00 16,650 17,350 16,650 130 2,164,500
25/02/2022 16,650 0.05 ▲ 0.30 16,600 17,750 16,650 400 6,660,000
24/02/2022 16,600 -0.40 ▼ -2.41 17,000 16,700 16,600 50 830,000
23/02/2022 17,000 0.25 ▲ 1.47 16,750 17,400 16,600 330 5,610,000
22/02/2022 16,750 -0.25 ▼ -1.49 17,000 17,000 16,700 160 2,680,000
21/02/2022 17,000 0.05 ▲ 0.29 16,950 17,450 16,500 430 7,310,000
18/02/2022 16,950 -0.45 ▼ -2.65 17,400 17,350 16,400 380 6,441,000
16/02/2022 17,400 0.80 ▲ 4.60 16,600 17,400 17,400 10 174,000
15/02/2022 16,600 -0.90 ▼ -5.42 17,500 17,300 16,300 1,810 30,046,000
14/02/2022 17,500 0.50 ▲ 2.86 17,000 17,500 17,500 30 525,000
11/02/2022 17,500 0.50 ▲ 2.86 17,000 17,500 17,500 30 525,000
10/02/2022 17,000 -0.95 ▼ -5.59 17,950 17,050 16,900 550 9,350,000
09/02/2022 17,950 -0.15 ▼ -0.84 18,100 17,950 17,000 610 10,949,500
08/02/2022 18,100 -0.50 ▼ -2.76 18,600 18,100 18,100 20 362,000
07/02/2022 18,600 1.05 ▲ 5.65 17,550 18,600 18,600 10 186,000
30/01/2022 17,550 0.45 ▲ 2.56 17,100 17,800 17,000 60 1,053,000
28/01/2022 17,550 0.45 ▲ 2.56 17,100 17,800 17,000 60 1,053,000
27/01/2022 17,100 0.00 ■■ 0.00 17,100 17,800 16,100 490 8,379,000
26/01/2022 17,100 -0.90 ▼ -5.26 18,000 17,100 17,100 60 1,026,000
25/01/2022 18,000 0.20 ▲ 1.11 17,800 18,000 17,000 1,050 18,900,000
24/01/2022 17,800 -0.20 ▼ -1.12 18,000 18,000 17,800 1,040 18,512,000
21/01/2022 18,000 0.10 ▲ 0.56 17,900 18,000 17,700 80 1,440,000
20/01/2022 17,900 0.15 ▲ 0.84 17,750 18,000 17,750 110 1,969,000
19/01/2022 17,750 -0.10 ▼ -0.56 17,850 18,000 17,750 220 3,905,000
18/01/2022 18,000 0.15 ▲ 0.83 17,850 18,200 17,900 1,250 22,500,000
17/01/2022 18,200 0.10 ▲ 0.55 18,100 18,200 18,200 190 3,458,000
16/01/2022 18,100 0.15 ▲ 0.83 17,950 18,900 18,050 4,670 84,527,000
14/01/2022 18,100 0.15 ▲ 0.83 17,950 18,900 18,050 4,670 84,527,000
13/01/2022 17,950 0.05 ▲ 0.28 17,900 17,950 17,900 260 4,667,000
12/01/2022 17,900 -1.00 ▼ -5.59 18,900 18,500 17,750 5,820 104,178,000
11/01/2022 18,900 0.30 ▲ 1.59 18,600 18,900 18,050 1,200 22,680,000
10/01/2022 18,600 0.15 ▲ 0.81 18,450 19,100 18,000 1,020 18,972,000
09/01/2022 18,450 0.95 ▲ 5.15 17,500 18,500 17,500 2,120 39,114,000
07/01/2022 18,450 0.95 ▲ 5.15 17,500 18,500 17,500 2,120 39,114,000
06/01/2022 17,500 0.40 ▲ 2.29 17,100 17,600 17,100 6,420 112,350,000
05/01/2022 17,100 0.00 ■■ 0.00 17,100 17,100 17,000 1,030 17,613,000
04/01/2022 17,100 0.00 ■■ 0.00 16,800 17,400 17,000 400 6,840,000
03/01/2022 14,500 -0.05 ▼ -0.34 14,550 14,900 14,500 1,440 20,880,000
31/12/2021 16,800 -0.50 ▼ -2.98 17,300 17,400 16,700 4,740 79,632,000
30/12/2021 17,300 0.40 ▲ 2.31 16,900 17,500 16,550 900 15,570,000
29/12/2021 16,900 0.20 ▲ 1.18 16,700 17,000 16,500 2,860 48,334,000
22/12/2021 16,700 0.10 ▲ 0.60 16,700 17,100 16,550 730 12,191,000
21/12/2021 16,700 -0.05 ▼ -0.30 16,750 17,000 16,500 870 14,529,000
20/12/2021 16,750 0.95 ▲ 5.67 15,800 16,900 16,200 2,250 37,687,500
17/12/2021 15,800 1.00 ▲ 6.33 14,800 15,800 14,900 5,370 84,846,000
16/12/2021 14,800 0.10 ▲ 0.68 14,800 15,400 14,200 2,760 40,848,000
14/12/2021 14,800 0.05 ▲ 0.34 14,750 14,950 14,800 820 12,136,000
13/12/2021 14,750 -0.25 ▼ -1.69 15,000 14,950 14,500 6,940 102,365,000
10/12/2021 15,000 0.20 ▲ 1.33 15,000 15,200 15,000 500 7,500,000
09/12/2021 15,000 0.20 ▲ 1.33 14,800 15,000 14,600 1,060 15,900,000
08/12/2021 14,800 0.20 ▲ 1.35 14,800 15,000 14,800 140 2,072,000
07/12/2021 14,800 0.30 ▲ 2.03 14,500 14,800 14,300 170 2,516,000
06/12/2021 14,500 0.00 ■■ 0.00 14,500 14,600 14,500 340 4,930,000
03/12/2021 14,500 -0.05 ▼ -0.34 14,550 14,900 14,500 1,440 20,880,000
02/12/2021 14,550 -0.20 ▼ -1.37 14,750 15,400 14,550 50 727,500
01/12/2021 14,750 0.05 ▲ 0.34 14,700 15,250 14,750 70 1,032,500
30/11/2021 14,700 0.30 ▲ 2.04 14,700 15,200 14,700 510 7,497,000
29/11/2021 14,700 0.15 ▲ 1.02 14,550 15,200 14,150 1,880 27,636,000
27/11/2021 14,550 0.05 ▲ 0.34 14,500 14,750 14,400 2,500 36,375,000
26/11/2021 14,550 0.05 ▲ 0.34 14,500 14,750 14,400 2,500 36,375,000
25/11/2021 14,500 -0.20 ▼ -1.38 14,700 14,500 14,200 70 1,015,000
24/11/2021 14,700 0.70 ▲ 4.76 14,000 14,900 14,200 1,850 27,195,000
23/11/2021 14,000 -0.05 ▼ -0.36 14,000 14,350 13,900 510 7,140,000
22/11/2021 14,000 -0.30 ▼ -2.14 14,300 14,700 14,000 1,390 19,460,000
20/11/2021 14,300 -0.20 ▼ -1.40 14,500 14,850 14,300 680 9,724,000
19/11/2021 14,300 -0.20 ▼ -1.40 14,500 14,850 14,300 680 9,724,000
18/11/2021 14,500 -0.10 ▼ -0.69 14,600 15,000 14,500 1,760 25,520,000
17/11/2021 14,600 0.10 ▲ 0.68 14,500 14,850 14,200 250 3,650,000
16/11/2021 14,500 0.10 ▲ 0.69 14,400 14,900 14,100 2,210 32,045,000
15/11/2021 14,400 0.40 ▲ 2.78 14,000 14,450 14,000 2,210 31,824,000
12/11/2021 14,000 0.50 ▲ 3.57 13,500 14,200 13,500 4,770 66,780,000
11/11/2021 13,500 0.05 ▲ 0.37 13,450 13,500 13,400 1,170 15,795,000
10/11/2021 13,450 -0.30 ▼ -2.23 13,750 13,800 13,100 690 9,280,500
09/11/2021 13,750 0.25 ▲ 1.82 13,500 13,900 13,400 900 12,375,000
08/11/2021 13,500 -0.20 ▼ -1.48 13,700 13,650 13,450 2,880 38,880,000
06/11/2021 13,700 -0.10 ▼ -0.73 13,800 13,800 13,350 590 8,083,000
05/11/2021 13,700 -0.10 ▼ -0.73 13,800 13,800 13,350 590 8,083,000
03/11/2021 14,500 0.50 ▲ 3.45 14,000 14,500 14,000 1,340 19,430,000
02/11/2021 14,000 0.40 ▲ 2.86 13,600 14,000 13,700 2,720 38,080,000
01/11/2021 13,600 0.65 ▲ 4.78 12,950 13,600 13,100 4,630 62,968,000
29/10/2021 12,950 -0.05 ▼ -0.39 13,000 13,000 12,900 320 4,144,000
28/10/2021 13,000 -0.10 ▼ -0.77 13,100 13,100 13,000 790 10,270,000
27/10/2021 13,100 0.25 ▲ 1.91 12,850 13,100 12,800 1,990 26,069,000
26/10/2021 12,850 0.00 ■■ 0.00 12,850 12,850 12,850 780 10,023,000
25/10/2021 12,850 -0.25 ▼ -1.95 13,100 13,200 12,850 1,400 17,990,000
22/10/2021 13,100 0.35 ▲ 2.67 12,750 13,250 12,750 100 1,310,000
21/10/2021 12,750 -0.15 ▼ -1.18 12,900 13,250 12,750 70 892,500
20/10/2021 12,900 0.10 ▲ 0.78 12,900 13,000 12,900 50 645,000
19/10/2021 12,900 0.10 ▲ 0.78 12,900 13,000 12,900 30 387,000
18/10/2021 12,900 -0.10 ▼ -0.78 13,000 13,000 12,800 1,970 25,413,000
14/10/2021 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 170 2,210,000
13/10/2021 13,000 0.10 ▲ 0.77 12,900 13,000 12,900 200 2,600,000
12/10/2021 12,900 -0.30 ▼ -2.33 13,200 13,000 12,900 470 6,063,000
11/10/2021 13,200 -0.10 ▼ -0.76 13,300 13,200 13,100 1,700 22,440,000
08/10/2021 13,300 -0.20 ▼ -1.50 13,300 13,300 13,100 290 3,857,000
07/10/2021 13,300 0.20 ▲ 1.50 13,100 13,300 13,300 60 798,000
06/10/2021 13,100 -0.25 ▼ -1.91 13,100 13,100 12,850 2,090 27,379,000
05/10/2021 13,100 -0.20 ▼ -1.53 13,300 13,100 13,100 750 9,825,000
04/10/2021 13,300 0.30 ▲ 2.26 13,000 13,300 12,700 260 3,458,000
01/10/2021 13,000 -0.20 ▼ -1.54 13,000 13,000 12,800 1,390 18,070,000
30/09/2021 13,000 -0.50 ▼ -3.85 13,500 13,300 12,800 1,000 13,000,000
29/09/2021 13,500 0.30 ▲ 2.22 13,200 13,500 13,400 1,270 17,145,000
28/09/2021 13,200 -0.05 ▼ -0.38 13,200 13,200 13,150 650 8,580,000
27/09/2021 13,200 -0.25 ▼ -1.89 13,450 13,450 13,150 550 7,260,000
24/09/2021 13,450 0.45 ▲ 3.35 13,000 13,600 13,000 3,100 41,695,000
23/09/2021 13,000 -0.10 ▼ -0.77 13,000 13,300 12,900 630 8,190,000
22/09/2021 13,000 0.50 ▲ 3.85 12,500 13,000 12,000 1,210 15,730,000
21/09/2021 12,500 0.10 ▲ 0.80 12,400 12,500 12,300 240 3,000,000
20/09/2021 12,400 0.15 ▲ 1.21 12,250 12,500 12,100 520 6,448,000
19/09/2021 12,250 0.25 ▲ 2.04 12,250 12,500 12,000 190 2,327,500
17/09/2021 12,250 0.25 ▲ 2.04 12,250 12,500 12,000 190 2,327,500
16/09/2021 12,250 0.15 ▲ 1.22 12,100 12,400 12,150 970 11,882,500
15/09/2021 12,100 0.10 ▲ 0.83 12,000 12,200 11,900 40 484,000
14/09/2021 12,000 -0.20 ▼ -1.67 12,000 12,300 11,750 1,750 21,000,000
13/09/2021 12,000 0.10 ▲ 0.83 11,900 12,100 11,500 690 8,280,000
10/09/2021 11,900 -0.20 ▼ -1.68 12,100 12,000 11,700 1,230 14,637,000
09/09/2021 12,100 -0.10 ▼ -0.83 12,200 12,300 11,500 4,730 57,233,000
08/09/2021 12,200 -0.10 ▼ -0.82 12,300 12,300 12,100 1,120 13,664,000
07/09/2021 12,300 -0.20 ▼ -1.63 12,500 12,500 12,200 370 4,551,000
06/09/2021 12,500 0.50 ▲ 4.00 12,000 12,500 12,000 1,460 18,250,000
05/09/2021 12,500 -0.20 ▼ -1.60 12,700 12,700 12,200 420 5,250,000
03/09/2021 12,600 -0.10 ▼ -0.79 12,700 12,700 12,200 1,060 13,356,000
01/09/2021 13,200 -0.50 ▼ -3.79 13,700 13,500 13,000 640 8,448,000
31/08/2021 13,700 0.20 ▲ 1.46 13,500 13,900 13,500 690 9,453,000
30/08/2021 13,500 0.85 ▲ 6.30 12,650 13,500 12,650 2,490 33,615,000
27/08/2021 12,650 -0.25 ▼ -1.98 12,900 12,850 12,600 120 1,518,000
26/08/2021 12,900 0.30 ▲ 2.33 12,600 12,900 12,900 300 3,870,000
25/08/2021 12,600 0.10 ▲ 0.79 12,500 12,600 12,500 230 2,898,000
24/08/2021 12,500 -0.40 ▼ -3.20 12,900 12,500 12,500 220 2,750,000
23/08/2021 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 430 5,547,000
20/08/2021 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 230 2,967,000
19/08/2021 12,900 0.25 ▲ 1.94 12,650 13,100 12,650 120 1,548,000
18/08/2021 12,650 0.10 ▲ 0.79 12,550 12,700 12,600 570 7,210,500
17/08/2021 12,550 -0.05 ▼ -0.40 12,550 12,600 12,500 670 8,408,500
16/08/2021 12,550 -0.05 ▼ -0.40 12,600 12,700 12,500 380 4,769,000
13/08/2021 12,600 -0.15 ▼ -1.19 12,600 12,600 12,400 150 1,890,000
12/08/2021 12,600 0.05 ▲ 0.40 12,550 12,600 12,300 210 2,646,000
11/08/2021 12,550 0.05 ▲ 0.40 12,550 12,600 12,550 500 6,275,000
10/08/2021 12,550 0.05 ▲ 0.40 12,500 12,550 12,500 410 5,145,500
09/08/2021 12,500 0.05 ▲ 0.40 12,500 12,550 12,200 1,690 21,125,000
06/08/2021 12,500 -0.35 ▼ -2.80 12,500 12,500 12,150 1,040 13,000,000
05/08/2021 12,500 0.10 ▲ 0.80 12,400 12,500 12,400 420 5,250,000
04/08/2021 12,400 -0.20 ▼ -1.61 12,600 12,600 12,400 1,460 18,104,000
03/08/2021 12,600 -0.10 ▼ -0.79 12,700 12,700 12,200 1,060 13,356,000
02/08/2021 12,700 -0.15 ▼ -1.18 12,850 12,700 12,450 1,600 20,320,000
30/07/2021 12,850 0.15 ▲ 1.17 12,700 12,850 12,550 330 4,240,500
29/07/2021 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 150 1,905,000
28/07/2021 12,700 0.15 ▲ 1.18 12,550 12,700 12,700 160 2,032,000
27/07/2021 12,550 -0.15 ▼ -1.20 12,700 12,600 12,500 490 6,149,500
26/07/2021 12,700 0.30 ▲ 2.36 12,700 13,000 12,600 40 508,000
24/07/2021 12,700 -0.20 ▼ -1.57 12,900 12,900 12,650 70 889,000
23/07/2021 12,700 -0.20 ▼ -1.57 12,900 12,900 12,650 70 889,000
21/07/2021 13,100 -0.20 ▼ -1.53 13,300 13,200 12,500 120 1,572,000
20/07/2021 13,300 -0.20 ▼ -1.50 13,300 13,900 13,100 1,110 14,763,000
19/07/2021 13,300 0.50 ▲ 3.76 12,800 13,650 12,850 2,780 36,974,000
16/07/2021 12,800 0.05 ▲ 0.39 12,800 12,850 12,750 410 5,248,000
15/07/2021 12,800 -0.30 ▼ -2.34 12,800 12,800 12,500 20 256,000
14/07/2021 12,800 -0.05 ▼ -0.39 12,800 12,800 12,350 30 384,000
13/07/2021 12,800 0.10 ▲ 0.78 12,700 12,800 12,600 210 2,688,000
12/07/2021 12,700 0.40 ▲ 3.15 12,300 12,850 12,300 1,830 23,241,000
09/07/2021 12,300 -0.35 ▼ -2.85 12,650 12,800 12,300 1,370 16,851,000
08/07/2021 12,650 0.15 ▲ 1.19 12,500 12,650 12,400 1,040 13,156,000
07/07/2021 12,500 -0.25 ▼ -2.00 12,750 12,750 12,300 880 11,000,000
05/07/2021 12,750 0.20 ▲ 1.57 12,550 12,850 12,550 230 2,932,500
02/07/2021 12,550 0.15 ▲ 1.20 12,400 12,800 12,400 1,360 17,068,000
01/07/2021 12,400 -0.10 ▼ -0.81 12,500 12,600 12,400 120 1,488,000
30/06/2021 12,500 -0.05 ▼ -0.40 12,550 12,600 12,450 270 3,375,000
29/06/2021 12,550 0.05 ▲ 0.40 12,550 12,600 12,550 210 2,635,500
28/06/2021 12,550 0.05 ▲ 0.40 12,500 12,600 12,450 960 12,048,000
25/06/2021 12,500 -0.05 ▼ -0.40 12,550 12,700 12,500 490 6,125,000
24/06/2021 12,550 0.55 ▲ 4.38 12,550 13,100 12,550 130 1,631,500
23/06/2021 12,550 0.05 ▲ 0.40 12,550 12,850 12,550 790 9,914,500
22/06/2021 12,550 -0.15 ▼ -1.20 12,700 13,000 12,550 1,010 12,675,500
21/06/2021 12,700 -0.40 ▼ -3.15 12,950 13,000 12,500 1,140 14,478,000
18/06/2021 12,950 -0.15 ▼ -1.16 13,100 13,100 12,300 3,070 39,756,500
17/06/2021 13,100 0.05 ▲ 0.38 13,050 13,100 13,000 50 655,000
16/06/2021 13,050 -0.05 ▼ -0.38 13,100 13,050 12,950 1,080 14,094,000
15/06/2021 13,200 0.10 ▲ 0.76 13,100 13,200 13,200 10 132,000
14/06/2021 13,100 -0.25 ▼ -1.91 13,350 13,400 13,000 430 5,633,000
11/06/2021 13,350 -0.10 ▼ -0.75 13,450 13,350 13,000 390 5,206,500
10/06/2021 13,450 0.30 ▲ 2.23 13,150 13,450 13,400 30 403,500
09/06/2021 13,150 -0.05 ▼ -0.38 13,200 13,400 12,900 110 1,446,500
08/06/2021 13,200 -0.05 ▼ -0.38 13,200 13,500 12,800 1,090 14,388,000
07/06/2021 13,200 0.05 ▲ 0.38 13,150 13,450 12,950 290 3,828,000
04/06/2021 13,150 0.20 ▲ 1.52 12,950 13,500 12,950 1,310 17,226,500
03/06/2021 12,950 -0.25 ▼ -1.93 13,200 13,150 12,950 60 777,000
01/06/2021 13,200 0.05 ▲ 0.38 13,150 13,250 12,850 280 3,696,000
31/05/2021 13,150 -0.35 ▼ -2.66 13,100 13,400 13,000 160 2,104,000
28/05/2021 13,100 0.10 ▲ 0.76 13,000 13,100 12,900 350 4,585,000
27/05/2021 13,000 -0.20 ▼ -1.54 13,200 13,200 12,900 630 8,190,000
26/05/2021 13,200 0.10 ▲ 0.76 13,100 13,500 12,950 180 2,376,000
25/05/2021 13,100 -0.25 ▼ -1.91 13,100 13,100 12,850 130 1,703,000
24/05/2021 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 700 9,170,000
21/05/2021 13,100 0.30 ▲ 2.29 12,800 13,100 12,800 1,780 23,318,000
20/05/2021 12,800 -0.30 ▼ -2.34 13,100 13,100 12,800 1,150 14,720,000
19/05/2021 13,100 -0.30 ▼ -2.29 13,400 13,100 12,750 790 10,349,000
17/05/2021 13,400 0.40 ▲ 2.99 13,000 13,500 12,800 590 7,906,000
14/05/2021 13,000 -0.10 ▼ -0.77 13,100 13,000 12,750 2,200 28,600,000
13/05/2021 13,100 -0.10 ▼ -0.76 13,100 13,100 12,900 540 7,074,000
12/05/2021 13,100 -0.05 ▼ -0.38 13,150 13,100 13,000 60 786,000
11/05/2021 13,150 -0.10 ▼ -0.76 13,250 13,150 12,600 690 9,073,500
10/05/2021 13,250 -0.10 ▼ -0.75 13,350 13,250 12,600 130 1,722,500
08/05/2021 13,350 -0.20 ▼ -1.50 13,550 13,400 13,000 1,580 21,093,000
07/05/2021 13,350 -0.20 ▼ -1.50 13,550 13,400 13,000 1,580 21,093,000
06/05/2021 13,550 0.15 ▲ 1.11 13,400 13,550 12,600 410 5,555,500
05/05/2021 13,400 -0.20 ▼ -1.49 13,600 13,400 13,000 410 5,494,000
04/05/2021 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 300 4,080,000
03/05/2021 14,300 0.90 ▲ 6.29 13,400 14,300 12,500 100 1,430,000
30/04/2021 13,600 0.50 ▲ 3.68 13,100 13,600 13,000 5,300 72,080,000
29/04/2021 13,600 0.50 ▲ 3.68 13,100 13,600 13,000 5,300 72,080,000
28/04/2021 13,100 0.15 ▲ 1.15 12,950 13,200 12,950 1,310 17,161,000
27/04/2021 12,950 -0.15 ▼ -1.16 13,100 13,150 12,800 340 4,403,000
26/04/2021 13,100 0.60 ▲ 4.58 12,500 13,300 12,500 1,230 16,113,000
23/04/2021 12,500 -0.40 ▼ -3.20 12,900 12,950 12,400 2,320 29,000,000
22/04/2021 12,900 -0.30 ▼ -2.33 13,200 13,200 12,700 2,000 25,800,000
20/04/2021 13,200 -0.30 ▼ -2.27 13,200 13,250 12,900 770 10,164,000
19/04/2021 13,200 -0.05 ▼ -0.38 13,200 13,250 12,800 1,190 15,708,000
16/04/2021 13,200 -0.25 ▼ -1.89 13,450 13,450 13,050 510 6,732,000
15/04/2021 13,450 -0.05 ▼ -0.37 13,500 13,600 13,100 1,800 24,210,000
14/04/2021 13,500 -0.25 ▼ -1.85 13,750 13,500 13,100 90 1,215,000
13/04/2021 13,750 0.45 ▲ 3.27 13,300 13,900 13,050 2,090 28,737,500
12/04/2021 13,300 0.20 ▲ 1.50 13,100 13,400 12,900 4,820 64,106,000
09/04/2021 13,100 -0.40 ▼ -3.05 13,500 13,500 13,000 1,250 16,375,000
08/04/2021 13,500 -0.10 ▼ -0.74 13,600 13,500 13,100 870 11,745,000
07/04/2021 13,600 0.10 ▲ 0.74 13,500 13,600 13,500 220 2,992,000
06/04/2021 13,500 0.25 ▲ 1.85 13,250 13,600 13,400 1,790 24,165,000
05/04/2021 13,250 0.05 ▲ 0.38 13,200 13,500 13,200 1,050 13,912,500
02/04/2021 13,200 -0.20 ▼ -1.52 13,400 13,450 13,100 1,260 16,632,000
01/04/2021 13,400 -0.10 ▼ -0.75 13,500 13,400 12,950 360 4,824,000
31/03/2021 13,500 -0.40 ▼ -2.96 13,500 13,500 13,100 190 2,565,000
30/03/2021 13,500 0.35 ▲ 2.59 13,150 14,000 13,100 4,810 64,935,000
29/03/2021 13,150 0.05 ▲ 0.38 13,100 13,150 13,000 430 5,654,500
26/03/2021 13,100 -0.10 ▼ -0.76 13,100 13,100 12,700 310 4,061,000
25/03/2021 13,100 0.05 ▲ 0.38 13,100 13,150 12,600 660 8,646,000
24/03/2021 13,100 -0.10 ▼ -0.76 13,200 13,100 13,000 770 10,087,000
23/03/2021 13,200 0.10 ▲ 0.76 13,100 13,200 12,600 2,380 31,416,000
22/03/2021 13,100 0.05 ▲ 0.38 13,100 13,150 13,050 1,050 13,755,000
19/03/2021 13,100 -0.05 ▼ -0.38 13,150 13,150 13,000 1,600 20,960,000
18/03/2021 13,150 0.00 ■■ 0.00 13,150 13,150 13,150 140 1,841,000
17/03/2021 13,150 0.00 ■■ 0.00 13,150 13,150 13,150 150 1,972,500
16/03/2021 13,150 0.05 ▲ 0.38 13,150 13,200 13,150 320 4,208,000
15/03/2021 13,150 -0.10 ▼ -0.76 13,250 13,200 13,100 2,250 29,587,500
12/03/2021 13,250 -0.05 ▼ -0.38 13,300 13,250 13,000 1,080 14,310,000
10/03/2021 13,300 0.05 ▲ 0.38 13,250 13,300 12,750 470 6,251,000
09/03/2021 13,250 -0.05 ▼ -0.38 13,300 13,250 13,000 160 2,120,000
08/03/2021 13,300 0.30 ▲ 2.26 13,000 13,850 13,000 670 8,911,000
05/03/2021 13,000 0.10 ▲ 0.77 13,000 13,200 13,000 840 10,920,000
04/03/2021 13,000 -0.10 ▼ -0.77 13,100 13,600 13,000 820 10,660,000
03/03/2021 13,100 0.30 ▲ 2.29 13,100 13,750 13,100 210 2,751,000
02/03/2021 13,100 -0.30 ▼ -2.29 13,400 13,100 13,000 970 12,707,000
01/03/2021 13,400 -0.30 ▼ -2.24 13,700 13,850 12,950 1,790 23,986,000
26/02/2021 13,700 -0.15 ▼ -1.09 13,850 13,750 13,300 130 1,781,000
24/02/2021 13,850 -0.10 ▼ -0.72 13,950 13,850 13,850 200 2,770,000
23/02/2021 13,850 -0.10 ▼ -0.72 13,950 13,850 13,850 200 2,770,000
22/02/2021 13,950 -0.80 ▼ -5.73 13,950 13,950 13,150 360 5,022,000
19/02/2021 13,950 -0.25 ▼ -1.79 14,200 13,950 13,600 210 2,929,500
18/02/2021 14,200 -0.10 ▼ -0.70 14,300 14,200 13,850 210 2,982,000
17/02/2021 14,200 -0.10 ▼ -0.70 14,300 14,200 13,850 210 2,982,000
09/02/2021 14,300 0.50 ▲ 3.50 13,800 14,500 13,000 270 3,861,000
08/02/2021 13,800 0.10 ▲ 0.72 13,700 14,250 13,200 260 3,588,000
06/02/2021 13,700 -0.10 ▼ -0.73 13,800 13,700 13,200 40 548,000
05/02/2021 13,700 -0.10 ▼ -0.73 13,800 13,700 13,200 40 548,000
05/01/2021 13,900 0.20 ▲ 1.44 13,700 13,900 13,700 20 278,000
04/01/2021 13,700 0.60 ▲ 4.38 13,100 13,900 13,000 590 8,083,000
31/12/2020 13,100 -0.90 ▼ -6.87 14,000 13,850 13,050 580 7,598,000
30/12/2020 14,000 0.20 ▲ 1.43 13,800 14,400 13,000 1,530 21,420,000
29/12/2020 13,800 0.30 ▲ 2.17 13,500 13,950 12,900 176 2,428,800
28/12/2020 13,500 -0.10 ▼ -0.74 13,600 14,200 13,100 81 1,093,500
27/12/2020 13,600 0.10 ▲ 0.74 13,500 13,800 12,800 132 1,795,200
25/12/2020 13,600 0.10 ▲ 0.74 13,500 13,800 12,800 132 1,795,200
24/12/2020 13,500 -0.70 ▼ -5.19 14,200 14,200 13,500 25 337,500
23/12/2020 14,200 0.40 ▲ 2.82 13,850 14,200 14,200 218 3,095,600
22/12/2020 13,850 -0.50 ▼ -3.61 14,300 14,000 13,300 18 249,300
21/12/2020 14,300 0.80 ▲ 5.59 13,500 14,300 13,500 26 371,800
20/12/2020 13,500 0.00 ■■ 0.00 13,500 14,300 13,500 13 175,500
18/12/2020 13,500 0.00 ■■ 0.00 13,500 14,300 13,500 13 175,500
17/12/2020 13,500 -0.10 ▼ -0.74 13,600 14,400 13,500 202 2,727,000
16/12/2020 13,600 0.00 ■■ 0.00 13,600 14,000 13,600 69 938,400
15/12/2020 13,600 0.00 ■■ 0.00 13,600 13,600 13,000 63 856,800
14/12/2020 13,600 0.40 ▲ 2.94 13,200 13,600 12,800 262 3,563,200
13/12/2020 13,200 0.20 ▲ 1.52 13,000 13,450 12,600 142 1,874,400
11/12/2020 13,200 0.20 ▲ 1.52 13,000 13,450 12,600 142 1,874,400
10/12/2020 13,000 0.10 ▲ 0.77 12,950 13,100 12,900 1,071 13,923,000
09/12/2020 12,950 0.20 ▲ 1.54 12,750 13,350 12,950 119 1,541,050
08/12/2020 12,750 0.00 ■■ 0.00 12,750 12,800 12,400 2,288 29,172,000
07/12/2020 12,750 -0.10 ▼ -0.78 12,800 13,200 12,750 583 7,433,250
04/12/2020 12,800 -0.20 ▼ -1.56 13,000 12,900 12,800 4,340 55,552,000
03/12/2020 13,000 0.20 ▲ 1.54 12,800 13,000 13,000 139 1,807,000
02/12/2020 12,800 -0.10 ▼ -0.78 12,900 13,000 12,800 29 371,200
01/12/2020 12,900 -0.10 ▼ -0.78 13,000 12,900 12,800 98 1,264,200
30/11/2020 13,000 -0.10 ▼ -0.77 13,100 13,100 13,000 640 8,320,000
27/11/2020 13,100 0.05 ▲ 0.38 13,100 13,150 13,100 210 2,751,000
26/11/2020 13,100 0.20 ▲ 1.53 12,900 13,100 12,800 1,880 24,628,000
25/11/2020 12,900 -0.20 ▼ -1.55 13,100 13,050 12,900 630 8,127,000
24/11/2020 13,100 0.15 ▲ 1.15 12,950 13,100 13,000 1,000 13,100,000
23/11/2020 12,950 -0.05 ▼ -0.39 13,000 13,100 12,950 230 2,978,500
18/11/2020 13,000 0.20 ▲ 1.54 12,800 13,150 13,000 3,390 44,070,000
17/11/2020 12,800 -0.50 ▼ -3.91 13,300 13,300 12,800 54 691,200
16/11/2020 13,300 0.30 ▲ 2.26 13,000 13,300 13,300 4 53,200
13/11/2020 13,000 -0.10 ▼ -0.77 13,100 13,100 13,000 25 325,000
12/11/2020 13,100 -0.20 ▼ -1.53 13,250 13,250 13,100 61 799,100
11/11/2020 13,250 0.10 ▲ 0.75 13,200 13,300 13,200 185 2,451,250
10/11/2020 13,200 0.60 ▲ 4.55 12,600 13,200 13,200 4 52,800
09/11/2020 12,600 -0.90 ▼ -7.14 13,450 13,500 12,600 104 1,310,400
08/11/2020 13,450 0.50 ▲ 3.72 12,900 13,450 12,050 191 2,568,950
06/11/2020 13,450 0.50 ▲ 3.72 12,900 13,450 12,050 191 2,568,950
05/11/2020 12,900 -0.80 ▼ -6.20 13,700 12,900 12,900 51 657,900
29/10/2020 13,700 0.70 ▲ 5.11 13,000 13,700 13,700 1 13,700
28/10/2020 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 156 2,028,000
27/10/2020 13,000 0.00 ■■ 0.00 13,000 13,000 12,950 541 7,033,000
26/10/2020 13,000 -0.20 ▼ -1.54 13,150 13,000 13,000 101 1,313,000
23/10/2020 13,150 0.40 ▲ 3.04 12,800 13,250 13,000 153 2,011,950
22/10/2020 12,800 0.10 ▲ 0.78 12,700 12,800 12,800 14 179,200
21/10/2020 12,700 0.00 ■■ 0.00 12,700 12,750 12,700 101 1,282,700
20/10/2020 12,700 -0.30 ▼ -2.36 13,000 12,700 12,700 1 12,700
19/10/2020 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 92 1,196,000
16/10/2020 13,000 -0.20 ▼ -1.54 13,150 13,500 12,800 332 4,316,000
14/10/2020 13,150 -0.20 ▼ -1.52 13,300 13,250 13,150 665 8,744,750
13/10/2020 13,300 0.10 ▲ 0.75 13,200 13,300 13,200 512 6,809,600
12/10/2020 13,200 0.10 ▲ 0.76 13,100 13,250 13,100 936 12,355,200
09/10/2020 13,100 0.10 ▲ 0.76 13,000 13,200 13,100 1,632 21,379,200
08/10/2020 13,000 -0.10 ▼ -0.77 13,050 13,050 12,900 3,398 44,174,000
07/10/2020 13,050 0.20 ▲ 1.53 12,900 13,200 12,900 43,739 570,793,950
06/10/2020 12,900 0.00 ■■ 0.00 12,950 13,100 12,900 4,493 57,959,700
05/10/2020 12,950 0.00 ■■ 0.00 12,950 13,050 12,700 327 4,234,650
02/10/2020 12,950 0.00 ■■ 0.00 12,900 12,950 12,950 1 12,950
01/10/2020 12,900 0.00 ■■ 0.00 12,900 12,950 12,900 231 2,979,900
30/09/2020 12,900 -0.10 ▼ -0.78 13,000 12,900 12,900 196 2,528,400
29/09/2020 13,000 0.20 ▲ 1.54 12,850 13,000 12,800 418 5,434,000
28/09/2020 12,850 0.00 ■■ 0.00 12,800 12,950 12,800 1,629 20,932,650
25/09/2020 12,800 0.20 ▲ 1.56 12,650 12,950 12,800 1,017 13,017,600
24/09/2020 12,650 0.00 ■■ 0.00 12,700 13,550 12,650 945 11,954,250
23/09/2020 12,700 0.00 ■■ 0.00 12,650 12,800 12,700 61 774,700
22/09/2020 12,650 -0.20 ▼ -1.58 12,850 12,900 12,650 2,258 28,563,700
21/09/2020 12,850 0.00 ■■ 0.00 12,850 12,950 12,800 325 4,176,250
18/09/2020 12,850 -0.20 ▼ -1.56 13,000 13,000 12,800 1,384 17,784,400
17/09/2020 13,000 0.10 ▲ 0.77 12,900 0 0 530 6,890,000
16/09/2020 12,900 -0.10 ▼ -0.78 13,000 13,050 12,750 1,190 15,351,000
15/09/2020 13,000 0.00 ■■ 0.00 13,000 13,300 12,750 1,641 21,333,000
14/09/2020 13,000 0.30 ▲ 2.31 12,750 13,100 12,750 1,008 13,104,000
11/09/2020 12,750 -0.20 ▼ -1.57 12,900 13,200 12,700 1,007 12,839,250
10/09/2020 12,900 -0.50 ▼ -3.88 13,400 13,500 12,750 117 1,509,300
09/09/2020 13,400 0.70 ▲ 5.22 12,700 13,400 13,400 10 134,000
08/09/2020 12,700 -0.10 ▼ -0.79 12,750 13,450 12,700 5 63,500
07/09/2020 12,750 -0.80 ▼ -6.27 13,500 13,000 12,750 332 4,233,000
04/09/2020 13,500 0.10 ▲ 0.74 13,400 13,500 13,000 61 823,500
03/09/2020 13,400 0.60 ▲ 4.48 12,800 13,650 12,750 20 268,000
02/09/2020 12,800 -0.40 ▼ -3.13 13,200 13,000 12,800 22 281,600
01/09/2020 12,800 -0.40 ▼ -3.13 13,200 13,000 12,800 22 281,600
31/08/2020 13,200 -0.30 ▼ -2.27 13,500 14,000 12,750 63 831,600
28/08/2020 13,500 0.60 ▲ 4.44 12,900 13,500 13,500 1 13,500
27/08/2020 12,900 -0.30 ▼ -2.33 13,200 13,550 12,800 1,736 22,394,400
26/08/2020 13,200 0.30 ▲ 2.27 12,900 13,350 12,850 853 11,259,600
25/08/2020 12,900 -0.50 ▼ -3.88 13,450 13,900 12,800 647 8,346,300
24/08/2020 13,450 -0.30 ▼ -2.23 13,700 14,000 13,000 14 188,300
23/08/2020 13,700 0.00 ■■ 0.00 13,650 14,000 12,850 1,636 22,413,200
21/08/2020 13,700 0.00 ■■ 0.00 13,650 14,000 12,850 1,636 22,413,200
20/08/2020 13,650 0.10 ▲ 0.73 13,600 13,700 12,700 400 5,460,000
19/08/2020 13,600 0.40 ▲ 2.94 13,200 13,900 13,050 24 326,400
18/08/2020 13,200 -0.40 ▼ -3.03 13,600 14,100 13,000 7 92,400
17/08/2020 13,600 0.40 ▲ 2.94 13,150 13,700 13,600 29 394,400
14/08/2020 13,150 -0.70 ▼ -5.32 13,850 13,150 13,150 1 13,150
13/08/2020 13,850 0.70 ▲ 5.05 13,200 13,950 13,750 501 6,938,850
12/08/2020 13,200 -0.50 ▼ -3.79 13,700 14,500 13,200 4 52,800
11/08/2020 13,700 -0.30 ▼ -2.19 13,950 13,700 13,700 20 274,000
10/08/2020 13,950 -1.00 ▼ -7.17 14,900 14,000 13,900 1,485 20,715,750
07/08/2020 14,900 0.80 ▲ 5.37 14,100 14,900 14,100 8 119,200
06/08/2020 14,100 0.10 ▲ 0.71 14,000 14,100 13,800 2,240 31,584,000
05/08/2020 14,000 0.60 ▲ 4.29 13,400 14,000 13,000 7,613 106,582,000
04/08/2020 13,400 0.10 ▲ 0.75 13,300 13,500 12,400 266 3,564,400
03/08/2020 13,300 -0.20 ▼ -1.50 13,500 13,500 13,300 101 1,343,300
02/08/2020 13,500 -0.40 ▼ -2.96 13,900 13,500 13,000 311 4,198,500
31/07/2020 13,500 -0.40 ▼ -2.96 13,900 13,500 13,000 311 4,198,500
30/07/2020 13,900 -0.50 ▼ -3.60 14,400 13,900 13,450 223 3,099,700
29/07/2020 14,400 0.70 ▲ 4.86 13,700 14,400 14,400 1 14,400
28/07/2020 13,700 -0.30 ▼ -2.19 14,000 13,700 13,100 1,010 13,837,000
27/07/2020 14,000 0.20 ▲ 1.43 13,850 14,000 14,000 1 14,000
26/07/2020 13,850 -0.20 ▼ -1.44 14,000 14,950 13,100 213 2,950,050
24/07/2020 13,850 -0.20 ▼ -1.44 14,000 14,950 13,100 213 2,950,050
23/07/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,150 285 3,990,000
22/07/2020 14,000 0.50 ▲ 3.57 13,500 14,000 12,650 285 3,990,000
21/07/2020 13,500 0.20 ▲ 1.48 13,350 13,950 13,200 526 7,101,000
20/07/2020 13,350 0.80 ▲ 5.99 12,550 13,350 13,350 10 133,500
18/07/2020 12,550 -0.50 ▼ -3.98 13,050 13,900 12,400 411 5,158,050
17/07/2020 12,550 -0.50 ▼ -3.98 13,050 13,900 12,400 411 5,158,050
16/07/2020 13,050 -0.90 ▼ -6.90 14,000 13,600 13,050 147 1,918,350
15/07/2020 14,000 0.50 ▲ 3.57 13,500 14,000 14,000 17 238,000
14/07/2020 13,500 -0.10 ▼ -0.74 13,550 13,900 13,500 2 27,000
13/07/2020 13,550 -0.10 ▼ -0.74 13,650 13,800 13,000 45 609,750
10/07/2020 13,650 0.40 ▲ 2.93 13,300 13,800 13,650 3 40,950
09/07/2020 13,300 -0.10 ▼ -0.75 13,450 13,300 13,300 113 1,502,900
07/07/2020 13,450 -0.05 ▼ -0.37 13,500 13,450 13,350 220 2,959,000
06/07/2020 13,500 0.10 ▲ 0.74 13,400 13,600 13,400 459 6,196,500
03/07/2020 13,400 0.00 ■■ 0.00 13,450 13,600 13,400 151 2,023,400
02/07/2020 13,450 -0.40 ▼ -2.97 13,800 13,500 12,900 74 995,300
01/07/2020 13,800 0.30 ▲ 2.17 13,500 13,900 12,800 28 386,400
30/06/2020 13,500 0.60 ▲ 4.44 12,900 13,500 13,450 61 823,500
29/06/2020 12,900 -0.90 ▼ -6.98 13,800 13,900 12,900 232 2,992,800
28/06/2020 13,800 -0.10 ▼ -0.72 13,900 14,000 13,250 6,920 95,496,000
26/06/2020 13,800 -0.10 ▼ -0.72 13,900 14,000 13,250 6,920 95,496,000
25/06/2020 13,900 -1.00 ▼ -7.19 14,900 14,700 13,900 257 3,572,300
24/06/2020 14,900 0.10 ▲ 0.67 14,850 14,900 14,900 1 14,900
23/06/2020 14,850 -0.10 ▼ -0.67 14,950 14,950 13,950 24 356,400
22/06/2020 14,950 0.60 ▲ 4.01 14,300 15,300 13,400 78 1,166,100
21/06/2020 14,300 0.30 ▲ 2.10 14,000 14,700 14,000 21 300,300
19/06/2020 14,300 0.30 ▲ 2.10 14,000 14,700 14,000 21 300,300
18/06/2020 14,000 0.10 ▲ 0.71 13,950 14,000 13,900 143 2,002,000
16/06/2020 13,950 0.00 ■■ 0.00 13,900 14,000 13,600 168 2,343,600
15/06/2020 13,900 0.50 ▲ 3.60 13,450 14,000 12,800 1,647 22,893,300
13/06/2020 13,450 0.00 ■■ 0.00 13,400 13,450 12,700 11 147,950
12/06/2020 13,450 0.00 ■■ 0.00 13,400 13,450 12,700 11 147,950
11/06/2020 13,400 -0.20 ▼ -1.49 13,600 13,600 13,200 2,148 28,783,200
10/06/2020 13,600 0.00 ■■ 0.00 13,550 14,000 13,450 177 2,407,200
09/06/2020 13,550 -0.25 ▼ -1.85 13,550 13,600 13,300 460 6,233,000
08/06/2020 13,550 0.10 ▲ 0.74 13,500 13,600 13,400 87 1,178,850
06/06/2020 13,500 0.10 ▲ 0.74 13,400 13,500 12,900 58 783,000
05/06/2020 13,500 0.10 ▲ 0.74 13,400 13,500 12,900 58 783,000
04/06/2020 13,400 0.10 ▲ 0.75 13,350 13,400 13,400 10 134,000
03/06/2020 13,350 0.00 ■■ 0.00 13,300 13,400 13,300 215 2,870,250
02/06/2020 13,300 0.00 ■■ 0.00 13,350 13,400 12,800 1,011 13,446,300
01/06/2020 13,350 -0.10 ▼ -0.75 13,400 13,400 12,850 338 4,512,300
31/05/2020 13,400 0.60 ▲ 4.48 12,800 13,600 12,800 60 804,000
29/05/2020 13,400 0.60 ▲ 4.48 12,800 13,600 12,800 60 804,000
28/05/2020 12,800 -0.40 ▼ -3.13 13,200 13,200 12,800 335 4,288,000
27/05/2020 13,200 -0.30 ▼ -2.27 13,500 13,500 13,000 365 4,818,000
26/05/2020 13,500 -0.10 ▼ -0.74 13,600 13,550 13,350 536 7,236,000
25/05/2020 13,600 0.10 ▲ 0.74 13,500 13,700 13,300 571 7,765,600
24/05/2020 13,500 0.60 ▲ 4.44 12,900 13,500 13,450 10 135,000
22/05/2020 13,500 0.60 ▲ 4.44 12,900 13,500 13,450 10 135,000
21/05/2020 12,900 -0.50 ▼ -3.88 13,400 13,500 12,900 7 90,300
20/05/2020 13,400 0.00 ■■ 0.00 13,400 13,400 13,100 201 2,693,400
19/05/2020 13,400 -0.10 ▼ -0.75 13,500 13,450 13,400 33 442,200
18/05/2020 13,500 -0.50 ▼ -3.70 14,000 13,500 13,500 89 1,201,500
17/05/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,500 211 2,954,000
15/05/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,500 211 2,954,000
14/05/2020 14,000 0.10 ▲ 0.71 13,900 14,000 13,900 1,374 19,236,000
13/05/2020 13,900 0.40 ▲ 2.88 13,500 13,900 12,900 2,111 29,342,900
12/05/2020 13,500 -0.40 ▼ -2.96 13,900 13,900 13,500 303 4,090,500
11/05/2020 13,900 -0.10 ▼ -0.72 14,000 13,950 13,700 567 7,881,300
10/05/2020 14,000 0.30 ▲ 2.14 13,700 14,000 12,900 714 9,996,000
08/05/2020 14,000 0.30 ▲ 2.14 13,700 14,000 12,900 714 9,996,000
07/05/2020 13,700 0.40 ▲ 2.92 13,300 13,950 13,200 129 1,767,300
06/05/2020 13,300 0.00 ■■ 0.00 13,350 13,300 12,850 589 7,833,700
05/05/2020 13,350 -0.10 ▼ -0.75 13,400 13,350 12,650 259 3,457,650
04/05/2020 13,400 0.80 ▲ 5.97 12,600 13,450 12,700 279 3,738,600
01/05/2020 12,600 -0.80 ▼ -6.35 13,400 14,000 12,600 1,002 12,625,200
30/04/2020 12,600 -0.80 ▼ -6.35 13,400 14,000 12,600 1,002 12,625,200
29/04/2020 12,600 -0.80 ▼ -6.35 13,400 14,000 12,600 1,002 12,625,200
28/04/2020 13,400 0.00 ■■ 0.00 13,400 13,400 13,000 1,516 20,314,400
27/04/2020 13,400 0.10 ▲ 0.75 13,300 13,800 13,100 53 710,200
26/04/2020 13,300 0.20 ▲ 1.50 13,100 13,300 12,900 763 10,147,900
24/04/2020 13,300 0.20 ▲ 1.50 13,100 13,300 12,900 763 10,147,900
23/04/2020 13,100 -0.20 ▼ -1.53 13,300 13,300 13,100 6 78,600
22/04/2020 13,300 0.00 ■■ 0.00 13,300 14,200 13,250 80 1,064,000
21/04/2020 13,300 -0.10 ▼ -0.75 13,400 13,300 12,700 101 1,343,300
20/04/2020 13,400 0.10 ▲ 0.75 13,300 13,400 13,000 26 348,400
19/04/2020 13,300 -0.20 ▼ -1.50 13,500 13,450 12,800 363 4,827,900
17/04/2020 13,300 -0.20 ▼ -1.50 13,500 13,450 12,800 363 4,827,900
16/04/2020 13,500 0.00 ■■ 0.00 13,500 13,850 13,500 10 135,000
15/04/2020 13,500 -0.30 ▼ -2.22 13,800 13,500 13,200 22 297,000
14/04/2020 13,800 -0.10 ▼ -0.72 13,900 14,000 13,800 14 193,200
13/04/2020 13,800 -0.10 ▼ -0.72 13,900 14,000 13,800 14 193,200
12/04/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 12 166,800
10/04/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 12 166,800
09/04/2020 13,900 0.00 ■■ 0.00 13,900 13,900 12,950 4 55,600
08/04/2020 13,900 -0.10 ▼ -0.72 14,000 13,900 13,100 55 764,500
07/04/2020 14,000 0.90 ▲ 6.43 13,100 14,000 14,000 1 14,000
06/04/2020 13,100 -0.70 ▼ -5.34 13,800 14,000 13,100 10 131,000
05/04/2020 13,800 -0.20 ▼ -1.45 14,000 13,800 13,050 254 3,505,200
03/04/2020 13,800 -0.20 ▼ -1.45 14,000 13,800 13,050 254 3,505,200
02/04/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,500 27 378,000
01/04/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,500 27 378,000
31/03/2020 14,000 0.30 ▲ 2.14 13,700 14,000 12,800 134 1,876,000
30/03/2020 13,700 -0.40 ▼ -2.92 14,050 13,700 13,100 83 1,137,100
29/03/2020 14,050 0.10 ▲ 0.71 14,000 14,050 13,050 329 4,622,450
27/03/2020 14,050 0.10 ▲ 0.71 14,000 14,050 13,050 329 4,622,450
26/03/2020 14,000 0.90 ▲ 6.43 13,100 14,000 13,750 4 56,000
25/03/2020 13,100 0.90 ▲ 6.87 12,250 13,100 12,100 72 943,200
24/03/2020 12,250 0.40 ▲ 3.27 11,900 12,400 11,250 108 1,323,000
23/03/2020 11,900 -0.40 ▼ -3.36 12,350 12,200 11,650 558 6,640,200
22/03/2020 12,350 -0.60 ▼ -4.86 12,950 13,450 12,300 228 2,815,800
20/03/2020 12,350 -0.60 ▼ -4.86 12,950 13,450 12,300 228 2,815,800
19/03/2020 12,950 -0.90 ▼ -6.95 13,800 13,800 12,900 82 1,061,900
18/03/2020 13,800 0.00 ■■ 0.00 13,850 13,800 12,900 139 1,918,200
17/03/2020 13,850 0.00 ■■ 0.00 13,850 13,850 13,850 1 13,850
16/03/2020 13,850 -0.05 ▼ -0.36 13,850 13,850 12,900 2,750 38,087,500
13/03/2020 13,850 0.70 ▲ 5.05 13,150 13,900 12,350 1,050 14,542,500
12/03/2020 13,150 -0.75 ▼ -5.70 13,900 13,900 13,100 4,790 62,988,500
11/03/2020 13,900 -0.20 ▼ -1.44 14,100 14,100 13,300 360 5,004,000
10/03/2020 14,100 0.00 ■■ 0.00 14,050 14,500 13,100 609 8,586,900
09/03/2020 14,050 -0.10 ▼ -0.71 14,150 14,050 13,250 103 1,447,150
07/03/2020 14,150 0.10 ▲ 0.71 14,100 14,400 13,300 130 1,839,500
06/03/2020 14,150 0.10 ▲ 0.71 14,100 14,400 13,300 130 1,839,500
05/03/2020 14,100 0.20 ▲ 1.42 13,950 14,250 13,050 339 4,779,900
04/03/2020 13,950 -0.60 ▼ -4.30 14,500 14,400 13,500 527 7,351,650
03/03/2020 14,500 0.10 ▲ 0.69 14,450 15,000 13,600 569 8,250,500
02/03/2020 14,450 -0.10 ▼ -0.69 14,500 14,600 13,500 29 419,050
28/02/2020 14,500 0.00 ■■ 0.00 14,500 14,700 13,500 313 4,538,500
27/02/2020 14,500 0.60 ▲ 4.14 13,950 14,700 13,050 41 594,500
26/02/2020 13,950 -1.10 ▼ -7.89 15,000 15,700 13,950 214 2,985,300
25/02/2020 15,000 0.80 ▲ 5.33 14,250 15,200 13,350 8 120,000
24/02/2020 14,250 -1.10 ▼ -7.72 15,300 15,900 14,250 443 6,312,750
20/02/2020 15,300 -0.60 ▼ -3.92 15,900 15,900 14,800 3 45,900
19/02/2020 15,900 0.90 ▲ 5.66 15,000 15,900 13,950 2,036 32,372,400
18/02/2020 15,000 0.10 ▲ 0.67 14,900 15,000 15,000 1 15,000
17/02/2020 14,900 0.60 ▲ 4.03 14,350 15,000 13,400 1,549 23,080,100
15/02/2020 14,350 0.70 ▲ 4.88 13,650 14,350 14,350 1,000 14,350,000
14/02/2020 14,350 0.70 ▲ 4.88 13,650 14,350 14,350 1,000 14,350,000
13/02/2020 13,650 -0.40 ▼ -2.93 14,050 14,050 13,650 31 423,150
12/02/2020 14,050 0.20 ▲ 1.42 13,900 14,050 14,050 1 14,050
11/02/2020 13,900 -0.20 ▼ -1.44 14,050 13,900 13,800 131 1,820,900
10/02/2020 14,050 0.10 ▲ 0.71 14,000 14,100 13,900 9 126,450
09/02/2020 14,000 0.40 ▲ 2.86 13,600 14,000 13,500 1,041 14,574,000
07/02/2020 14,000 0.40 ▲ 2.86 13,600 14,000 13,500 1,041 14,574,000
06/02/2020 13,600 0.00 ■■ 0.00 13,600 14,000 13,600 33 448,800
05/02/2020 13,600 -0.60 ▼ -4.41 14,200 14,000 13,600 305 4,148,000
04/02/2020 14,200 0.30 ▲ 2.11 13,900 14,400 13,600 33 468,600
03/02/2020 13,900 -0.10 ▼ -0.72 14,000 14,900 13,100 511 7,102,900
31/01/2020 14,000 0.00 ■■ 0.00 14,000 14,150 13,800 226 3,164,000
30/01/2020 14,000 0.00 ■■ 0.00 14,000 14,150 13,800 226 3,164,000
29/01/2020 14,000 -0.20 ▼ -1.43 14,150 14,500 14,000 4 56,000
28/01/2020 14,000 -0.20 ▼ -1.43 14,150 14,500 14,000 4 56,000
27/01/2020 14,000 -0.20 ▼ -1.43 14,150 14,500 14,000 4 56,000
26/01/2020 14,000 -0.20 ▼ -1.43 14,150 14,500 14,000 4 56,000
24/01/2020 14,000 -0.20 ▼ -1.43 14,150 14,500 14,000 4 56,000
23/01/2020 14,000 -0.20 ▼ -1.43 14,150 14,500 14,000 4 56,000
22/01/2020 14,000 -0.20 ▼ -1.43 14,150 14,500 14,000 4 56,000
21/01/2020 14,150 0.00 ■■ 0.00 14,150 14,150 14,150 440 6,226,000
20/01/2020 14,150 0.15 ▲ 1.06 14,000 14,300 13,800 4,000 56,600,000
17/01/2020 14,000 -0.05 ▼ -0.36 14,050 14,200 14,000 2,030 28,420,000
16/01/2020 14,050 -0.10 ▼ -0.71 14,150 14,050 14,050 4,500 63,225,000
15/01/2020 14,150 0.00 ■■ 0.00 14,150 14,150 14,150 10 141,500
14/01/2020 14,150 0.00 ■■ 0.00 14,150 14,150 14,150 1,950 27,592,500
13/01/2020 14,150 0.00 ■■ 0.00 14,200 14,350 13,700 72 1,018,800
10/01/2020 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 1,079 15,321,800
08/01/2020 14,200 0.00 ■■ 0.00 14,200 14,500 14,200 78 1,107,600
07/01/2020 14,200 -0.10 ▼ -0.70 14,300 15,000 13,650 81 1,150,200
06/01/2020 14,300 -0.30 ▼ -2.10 14,600 14,300 13,600 105 1,501,500
03/01/2020 14,600 0.40 ▲ 2.74 14,200 14,900 13,250 376 5,489,600
02/01/2020 14,200 -0.40 ▼ -2.82 14,600 14,900 13,600 345 4,899,000
31/12/2019 14,600 -0.20 ▼ -1.37 14,800 14,700 13,800 327 4,774,200
30/12/2019 14,800 0.00 ■■ 0.00 14,800 15,000 14,150 106 1,568,800
27/12/2019 14,800 0.50 ▲ 3.38 14,350 14,800 14,650 3 44,400
26/12/2019 14,350 0.80 ▲ 5.57 13,600 14,550 14,000 62 889,700
25/12/2019 13,600 -0.90 ▼ -6.62 14,500 15,500 13,600 230 3,128,000
24/12/2019 14,500 0.70 ▲ 4.83 13,850 14,700 14,500 51 739,500
23/12/2019 13,850 0.00 ■■ 0.00 13,850 13,900 13,750 16 221,600
20/12/2019 13,850 0.35 ▲ 2.53 13,500 14,400 13,800 2,780 38,503,000
19/12/2019 13,500 -0.60 ▼ -4.44 14,050 14,050 13,500 8 108,000
18/12/2019 14,050 -0.90 ▼ -6.41 15,000 15,000 14,050 10 140,500
17/12/2019 15,000 0.30 ▲ 2.00 14,750 15,000 14,200 32 480,000
16/12/2019 14,750 0.90 ▲ 6.10 13,800 14,750 14,750 313 4,616,750
13/12/2019 13,800 -0.90 ▼ -6.52 14,700 15,600 13,800 647 8,928,600
12/12/2019 14,700 0.10 ▲ 0.68 14,600 14,700 13,700 224 3,292,800
11/12/2019 14,600 0.20 ▲ 1.37 14,400 14,800 14,550 55 803,000
10/12/2019 14,400 0.90 ▲ 6.25 13,500 14,400 14,400 18 259,200
09/12/2019 13,500 -1.00 ▼ -7.41 14,500 14,800 13,500 17 229,500
07/12/2019 14,500 0.10 ▲ 0.69 14,400 14,500 14,500 1 14,500
06/12/2019 14,500 0.10 ▲ 0.69 14,400 14,500 14,500 1 14,500
05/12/2019 14,400 0.00 ■■ 0.00 14,450 14,500 14,400 72 1,036,800
04/12/2019 14,450 -0.30 ▼ -2.08 14,700 0 0 186 2,687,700
03/12/2019 14,700 0.50 ▲ 3.40 14,200 14,700 14,700 13 191,100
02/12/2019 14,200 -0.20 ▼ -1.41 14,400 14,700 13,600 30 426,000
29/11/2019 14,400 0.00 ■■ 0.00 14,400 14,500 14,400 2 28,800
28/11/2019 14,400 0.20 ▲ 1.39 14,250 14,400 13,800 9 129,600
27/11/2019 14,250 -0.30 ▼ -2.11 14,500 14,500 13,650 17 242,250
26/11/2019 14,500 -0.50 ▼ -3.45 15,000 14,700 13,950 6 87,000
25/11/2019 15,000 0.00 ■■ 0.00 15,000 16,000 14,600 131 1,965,000
21/11/2019 15,000 0.50 ▲ 3.33 14,500 15,000 14,700 11 165,000
20/11/2019 14,500 0.40 ▲ 2.76 14,150 14,500 14,150 199 2,885,500
19/11/2019 14,150 0.00 ■■ 0.00 14,150 14,600 14,150 723 10,230,450
18/11/2019 14,150 -0.40 ▼ -2.83 14,550 15,550 14,000 25 353,750
15/11/2019 14,550 0.50 ▲ 3.44 14,100 14,700 14,100 377 5,485,350
14/11/2019 14,100 0.10 ▲ 0.71 14,000 14,950 14,100 42 592,200
13/11/2019 14,000 -0.50 ▼ -3.57 14,500 14,850 14,000 3 42,000
12/11/2019 14,500 0.80 ▲ 5.52 13,700 14,650 13,850 56 812,000
11/11/2019 13,700 0.10 ▲ 0.73 13,550 14,350 13,700 97 1,328,900
08/11/2019 13,550 -0.40 ▼ -2.95 14,000 14,900 13,550 4 54,200
07/11/2019 14,000 -0.70 ▼ -5.00 14,700 14,900 14,000 22 308,000
06/11/2019 14,700 -0.30 ▼ -2.04 15,000 14,700 14,700 1 14,700
05/11/2019 15,000 0.20 ▲ 1.33 14,850 15,000 14,900 12 180,000
04/11/2019 14,850 0.00 ■■ 0.00 14,850 15,000 14,100 3 44,550
01/11/2019 14,850 -0.10 ▼ -0.67 14,900 15,900 14,100 1,007 14,953,950
31/10/2019 14,900 -0.30 ▼ -2.01 15,200 15,200 14,900 52 774,800
30/10/2019 15,200 0.00 ■■ 0.00 15,200 15,200 14,900 60 912,000
28/10/2019 15,200 0.40 ▲ 2.63 14,750 15,200 14,750 89 1,352,800
25/10/2019 14,750 -0.20 ▼ -1.36 14,900 14,850 14,500 72 1,062,000
24/10/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 80 1,192,000
23/10/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,850 14 208,600
22/10/2019 14,900 0.70 ▲ 4.70 14,200 14,900 13,300 106 1,579,400
21/10/2019 14,200 -0.70 ▼ -4.93 14,900 15,000 14,200 90 1,278,000
18/10/2019 14,900 0.00 ■■ 0.00 14,950 15,000 14,800 45 670,500
17/10/2019 14,950 0.10 ▲ 0.67 14,800 15,000 13,850 36 538,200
16/10/2019 14,800 0.00 ■■ 0.00 14,850 14,900 14,800 32 473,600
15/10/2019 14,850 0.00 ■■ 0.00 14,800 15,000 14,800 116 1,722,600
14/10/2019 14,800 -0.20 ▼ -1.35 15,000 14,800 14,800 1 14,800
11/10/2019 15,000 -0.20 ▼ -1.33 15,200 15,700 14,200 57 855,000
10/10/2019 15,200 0.40 ▲ 2.63 14,800 15,800 13,850 292 4,438,400
09/10/2019 14,800 -0.20 ▼ -1.35 15,000 14,800 14,000 192 2,841,600
04/10/2019 15,000 0.60 ▲ 4.00 14,400 15,000 15,000 10 150,000
03/10/2019 14,400 0.00 ■■ 0.00 14,400 15,400 14,400 161 2,318,400
02/10/2019 14,400 0.20 ▲ 1.39 14,200 14,400 14,400 68 979,200
01/10/2019 14,200 -0.10 ▼ -0.70 14,300 14,200 14,000 2 28,400
30/09/2019 14,300 -0.40 ▼ -2.80 14,700 14,500 14,000 402 5,748,600
27/09/2019 14,700 0.30 ▲ 2.04 14,450 14,700 14,650 30 441,000
26/09/2019 14,450 -0.30 ▼ -2.08 14,700 14,450 14,450 7 101,150
25/09/2019 14,700 -0.30 ▼ -2.04 15,000 14,800 14,700 2 29,400
24/09/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,950 20 300,000
23/09/2019 15,000 -0.10 ▼ -0.67 15,100 15,100 14,700 570 8,550,000
20/09/2019 15,100 0.30 ▲ 1.99 14,800 15,100 14,300 410 6,191,000
19/09/2019 14,800 0.50 ▲ 3.38 14,300 14,800 14,200 430 6,364,000
18/09/2019 14,300 -0.20 ▼ -1.40 14,500 14,300 13,500 45 643,500
17/09/2019 14,500 0.50 ▲ 3.45 14,000 14,500 13,850 130 1,885,000
16/09/2019 14,000 0.10 ▲ 0.71 13,900 14,000 13,000 383 5,362,000
13/09/2019 13,900 0.80 ▲ 5.76 13,100 13,900 12,950 672 9,340,800
12/09/2019 13,100 0.20 ▲ 1.53 12,900 13,500 12,900 257 3,366,700
11/09/2019 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 244 3,147,600
10/09/2019 12,900 0.30 ▲ 2.33 12,600 12,900 12,900 1 12,900
09/09/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,300 301 3,792,600
06/09/2019 12,600 -0.10 ▼ -0.79 12,700 12,600 12,350 285 3,591,000
05/09/2019 12,700 0.00 ■■ 0.00 12,650 12,700 12,650 158 2,006,600
04/09/2019 12,650 -0.20 ▼ -1.58 12,800 12,850 12,500 313 3,959,450
03/09/2019 12,800 -0.60 ▼ -4.69 13,400 12,900 12,800 126 1,612,800
30/08/2019 13,400 0.60 ▲ 4.48 12,800 13,400 12,200 885 11,859,000
29/08/2019 12,800 0.10 ▲ 0.78 12,750 12,850 12,500 502 6,425,600
28/08/2019 12,750 -0.40 ▼ -3.14 13,150 12,750 12,300 1,265 16,128,750
27/08/2019 13,150 0.10 ▲ 0.76 13,050 13,750 12,600 421 5,536,150
26/08/2019 13,050 0.00 ■■ 0.00 13,100 13,050 12,800 12 156,600
23/08/2019 13,100 -0.30 ▼ -2.29 13,400 13,100 12,900 296 3,877,600
22/08/2019 13,400 -0.20 ▼ -1.49 13,600 13,400 13,000 242 3,242,800
21/08/2019 13,600 -0.20 ▼ -1.47 13,800 13,600 12,900 478 6,500,800
20/08/2019 13,800 -0.20 ▼ -1.45 14,000 13,850 13,100 807 11,136,600
19/08/2019 14,000 0.40 ▲ 2.86 13,600 14,200 12,950 593 8,302,000
16/08/2019 13,600 -0.40 ▼ -2.94 14,000 13,850 13,100 720 9,792,000
15/08/2019 14,000 -0.40 ▼ -2.86 14,350 14,050 13,400 690 9,660,000
14/08/2019 14,350 0.00 ■■ 0.00 14,300 14,450 14,350 160 2,296,000
13/08/2019 14,300 -0.10 ▼ -0.70 14,400 14,400 13,750 612 8,751,600
12/08/2019 14,400 -0.10 ▼ -0.69 14,500 14,400 13,700 253 3,643,200
09/08/2019 14,500 0.90 ▲ 6.21 13,650 14,550 13,050 752 10,904,000
08/08/2019 13,650 -1.00 ▼ -7.33 14,650 14,900 13,650 585 7,985,250
06/08/2019 14,650 0.00 ■■ 0.00 14,650 14,950 13,900 573 8,394,450
05/08/2019 14,650 -0.30 ▼ -2.05 14,950 14,650 14,050 606 8,877,900
02/08/2019 14,950 0.50 ▲ 3.34 14,400 14,950 14,950 6 89,700
01/08/2019 14,400 0.60 ▲ 4.17 13,800 14,750 13,800 180 2,592,000
31/07/2019 13,800 -0.60 ▼ -4.35 14,400 14,400 13,800 150 2,070,000
30/07/2019 14,400 0.20 ▲ 1.39 14,200 14,700 14,400 54 777,600
29/07/2019 14,200 -0.10 ▼ -0.70 14,300 14,750 14,000 146 2,073,200
26/07/2019 14,300 0.10 ▲ 0.70 14,200 14,800 13,800 13 185,900
25/07/2019 14,200 -0.50 ▼ -3.52 14,650 15,000 14,200 467 6,631,400
24/07/2019 14,650 -0.20 ▼ -1.37 14,800 15,000 13,850 1,298 19,015,700
23/07/2019 14,800 0.00 ■■ 0.00 14,800 14,850 13,800 587 8,687,600
22/07/2019 14,800 -0.40 ▼ -2.70 15,200 15,300 14,200 226 3,344,800
19/07/2019 15,200 0.20 ▲ 1.32 15,000 15,200 15,050 33 501,600
18/07/2019 15,000 -0.30 ▼ -2.00 15,300 15,600 14,250 2,139 32,085,000
17/07/2019 15,300 0.00 ■■ 0.00 15,300 15,600 14,300 125 1,912,500
16/07/2019 15,300 0.80 ▲ 5.23 14,500 15,300 15,300 271 4,146,300
15/07/2019 14,500 0.10 ▲ 0.69 14,400 15,300 14,500 850 12,325,000
12/07/2019 14,400 0.90 ▲ 6.25 13,550 14,400 13,750 276 3,974,400
11/07/2019 13,550 0.90 ▲ 6.64 12,700 13,550 12,850 35 474,250
10/07/2019 12,700 -0.60 ▼ -4.72 13,300 14,200 12,700 169 2,146,300
09/07/2019 13,300 0.80 ▲ 6.02 12,500 13,300 12,000 2,610 34,713,000
08/07/2019 12,500 0.00 ■■ 0.00 12,500 12,500 11,950 421 5,262,500
05/07/2019 12,500 -0.10 ▼ -0.80 12,600 13,000 12,000 248 3,100,000
04/07/2019 12,600 0.10 ▲ 0.79 12,500 12,600 12,500 630 7,938,000
03/07/2019 12,500 0.00 ■■ 0.00 12,500 12,800 12,300 1,720 21,500,000
02/07/2019 12,500 -0.10 ▼ -0.80 12,600 13,000 12,200 625 7,812,500
01/07/2019 12,600 -0.20 ▼ -1.59 12,750 12,850 12,100 932 11,743,200
28/06/2019 12,750 0.30 ▲ 2.35 12,500 12,750 12,500 121 1,542,750
27/06/2019 12,500 -0.10 ▼ -0.80 12,600 12,800 12,500 22 275,000
26/06/2019 12,600 -0.30 ▼ -2.38 12,850 12,600 12,600 10 126,000
24/06/2019 12,850 0.40 ▲ 3.11 12,500 12,950 12,450 281 3,610,850
21/06/2019 12,500 -0.50 ▼ -4.00 13,000 13,450 12,500 221 2,762,500
20/06/2019 13,000 0.00 ■■ 0.00 13,000 13,450 13,000 64 832,000
19/06/2019 13,000 -0.40 ▼ -3.08 13,450 13,550 12,550 808 10,504,000
18/06/2019 13,450 -0.50 ▼ -3.72 13,950 13,950 13,400 247 3,322,150
17/06/2019 13,950 0.00 ■■ 0.00 13,950 13,950 13,950 1 13,950
14/06/2019 13,950 -0.30 ▼ -2.15 14,200 14,000 13,300 69 962,550
13/06/2019 13,950 -0.30 ▼ -2.15 14,200 14,000 13,300 69 962,550
11/06/2019 14,200 -0.10 ▼ -0.70 14,300 14,300 13,350 407 5,779,400
10/06/2019 14,300 0.00 ■■ 0.00 14,350 14,350 14,300 19 271,700
09/06/2019 14,300 0.00 ■■ 0.00 14,350 14,350 14,300 19 271,700
07/06/2019 14,300 0.00 ■■ 0.00 14,350 14,350 14,300 19 271,700
06/06/2019 14,350 0.40 ▲ 2.79 13,950 14,350 14,350 2 28,700
05/06/2019 13,950 -0.50 ▼ -3.58 14,400 14,400 13,500 231 3,222,450
04/06/2019 14,400 0.10 ▲ 0.69 14,350 14,400 14,400 1 14,400
03/06/2019 14,350 -0.10 ▼ -0.70 14,400 14,450 13,450 103 1,478,050
02/06/2019 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 5 72,000
31/05/2019 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 5 72,000
30/05/2019 14,400 0.00 ■■ 0.00 14,400 14,400 13,500 350 5,040,000
29/05/2019 14,400 0.00 ■■ 0.00 14,450 14,400 13,500 114 1,641,600
28/05/2019 14,450 0.40 ▲ 2.77 14,100 14,450 13,500 1,563 22,585,350
27/05/2019 14,100 0.50 ▲ 3.55 13,600 14,100 14,100 1 14,100
26/05/2019 13,600 0.00 ■■ 0.00 13,600 14,150 13,600 152 2,067,200
24/05/2019 13,600 0.00 ■■ 0.00 13,600 14,150 13,600 152 2,067,200
23/05/2019 13,600 -0.90 ▼ -6.62 14,450 14,700 13,600 1,103 15,000,800
22/05/2019 14,450 0.00 ■■ 0.00 14,450 14,450 14,450 1 14,450
21/05/2019 14,450 -0.30 ▼ -2.08 14,750 14,450 14,400 50 722,500
20/05/2019 14,750 -0.30 ▼ -2.03 15,000 15,850 14,050 352 5,192,000
19/05/2019 15,000 -0.50 ▼ -3.33 15,500 15,750 14,500 934 14,010,000
17/05/2019 15,000 -0.50 ▼ -3.33 15,500 15,750 14,500 934 14,010,000
16/05/2019 15,500 0.60 ▲ 3.87 14,950 15,650 14,000 580 8,990,000
15/05/2019 14,950 -0.80 ▼ -5.35 15,700 15,900 14,950 2,195 32,815,250
14/05/2019 15,700 0.00 ■■ 0.00 15,700 16,050 14,900 814 12,779,800
13/05/2019 15,700 0.10 ▲ 0.64 15,600 15,700 15,000 692 10,864,400
12/05/2019 15,600 -0.10 ▼ -0.64 15,650 15,900 15,000 1,311 20,451,600
10/05/2019 15,600 -0.10 ▼ -0.64 15,650 15,900 15,000 1,311 20,451,600
09/05/2019 15,650 0.10 ▲ 0.64 15,600 15,700 14,800 1,570 24,570,500
08/05/2019 15,600 0.00 ■■ 0.00 15,550 16,000 14,650 795 12,402,000
07/05/2019 15,550 -0.40 ▼ -2.57 15,900 15,600 15,200 613 9,532,150
06/05/2019 15,900 0.00 ■■ 0.00 15,900 16,500 15,200 55 874,500
05/05/2019 15,900 -0.60 ▼ -3.77 16,500 16,500 15,400 970 15,423,000
03/05/2019 15,900 -0.60 ▼ -3.77 16,500 16,500 15,400 970 15,423,000
02/05/2019 16,500 0.80 ▲ 4.85 15,700 16,500 15,200 404 6,666,000
01/05/2019 15,700 0.20 ▲ 1.27 15,500 15,750 15,500 323 5,071,100
30/04/2019 15,700 0.20 ▲ 1.27 15,500 15,750 15,500 323 5,071,100
29/04/2019 15,700 0.20 ▲ 1.27 15,500 15,750 15,500 323 5,071,100
28/04/2019 15,700 0.20 ▲ 1.27 15,500 15,750 15,500 323 5,071,100
26/04/2019 15,700 0.20 ▲ 1.27 15,500 15,750 15,500 323 5,071,100
25/04/2019 15,500 0.00 ■■ 0.00 15,500 16,550 15,200 3,603 55,846,500
24/04/2019 15,500 -0.30 ▼ -1.94 15,750 15,500 15,100 235 3,642,500
23/04/2019 15,750 -0.20 ▼ -1.27 15,900 15,800 15,100 629 9,906,750
22/04/2019 15,900 0.10 ▲ 0.63 15,800 16,000 15,150 179 2,846,100
21/04/2019 15,800 0.30 ▲ 1.90 15,500 15,800 15,700 40 632,000
19/04/2019 15,800 0.30 ▲ 1.90 15,500 15,800 15,700 40 632,000
18/04/2019 15,500 -0.30 ▼ -1.94 15,800 15,800 15,400 3,055 47,352,500
17/04/2019 15,800 -0.10 ▼ -0.63 15,900 15,800 15,300 1,104 17,443,200
16/04/2019 15,900 0.00 ■■ 0.00 15,900 15,900 15,700 258 4,102,200
15/04/2019 15,900 0.00 ■■ 0.00 15,900 15,900 15,500 571 9,078,900
12/04/2019 15,900 0.00 ■■ 0.00 15,900 15,900 15,500 571 9,078,900
11/04/2019 15,900 0.30 ▲ 1.89 15,650 16,700 15,300 368 5,851,200
10/04/2019 15,650 -0.20 ▼ -1.28 15,850 16,300 15,350 2,599 40,674,350
09/04/2019 15,850 0.90 ▲ 5.68 15,000 15,850 15,000 1,127 17,862,950
08/04/2019 15,000 0.30 ▲ 2.00 14,700 15,000 14,450 749 11,235,000
05/04/2019 14,700 -0.10 ▼ -0.68 14,750 15,200 14,500 270 3,969,000
04/04/2019 14,750 -0.20 ▼ -1.36 14,900 15,000 14,000 400 5,900,000
03/04/2019 14,900 0.00 ■■ 0.00 14,950 15,200 14,000 949 14,140,100
02/04/2019 14,950 0.00 ■■ 0.00 14,900 15,200 14,100 664 9,926,800
01/04/2019 14,900 0.20 ▲ 1.34 14,700 15,000 14,000 149 2,220,100
30/03/2019 12,500 -0.45 ▼ -3.60 12,950 12,950 12,050 95,640 1,195,500,000
29/03/2019 14,700 0.20 ▲ 1.36 14,500 15,000 13,700 472 6,938,400
28/03/2019 14,500 0.10 ▲ 0.69 14,450 15,000 13,800 28 406,000
27/03/2019 14,450 -0.10 ▼ -0.69 14,500 14,900 13,900 790 11,415,500
26/03/2019 14,500 -0.40 ▼ -2.76 14,950 15,200 14,200 1,150 16,675,000
25/03/2019 14,950 0.80 ▲ 5.35 14,200 14,950 13,800 508 7,594,600
22/03/2019 14,200 0.40 ▲ 2.82 13,850 14,200 13,850 31 440,200
21/03/2019 13,850 0.40 ▲ 2.89 13,400 13,950 13,100 1,222 16,924,700
20/03/2019 13,400 0.00 ■■ 0.00 13,400 13,500 12,800 525 7,035,000
19/03/2019 13,400 0.20 ▲ 1.49 13,200 13,800 13,050 1,197 16,039,800
18/03/2019 13,200 0.30 ▲ 2.27 12,950 13,200 12,950 1,556 20,539,200
17/03/2019 12,000 0.40 ▲ 3.33 12,950 13,000 12,950 10 120,000
15/03/2019 12,950 0.00 ■■ 0.00 12,950 13,000 12,950 2,603 33,708,850
14/03/2019 12,950 -0.10 ▼ -0.77 13,000 13,000 12,550 146 1,890,700
13/03/2019 13,000 -0.50 ▼ -3.85 13,500 13,200 12,600 3,171 41,223,000
12/03/2019 13,500 0.00 ■■ 0.00 13,500 14,000 13,000 300 4,050,000
11/03/2019 13,500 0.30 ▲ 2.22 13,200 13,800 12,800 2,190 29,565,000
10/03/2019 12,000 -0.10 ▼ -0.83 13,200 13,400 12,600 50 600,000
08/03/2019 13,200 0.00 ■■ 0.00 13,200 13,400 12,600 2,770 36,564,000
07/03/2019 13,200 0.20 ▲ 1.52 13,000 13,200 12,500 30 396,000
06/03/2019 13,000 0.40 ▲ 3.08 12,550 13,000 12,600 4,148 53,924,000
05/03/2019 12,550 0.00 ■■ 0.00 12,550 13,300 12,550 4,816 60,440,800
04/03/2019 12,550 0.00 ■■ 0.00 12,600 12,550 12,200 31 389,050
01/03/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,100 17 214,200
28/02/2019 12,600 0.20 ▲ 1.59 12,400 12,700 12,500 42 529,200
27/02/2019 12,400 0.30 ▲ 2.42 12,100 12,400 12,200 812 10,068,800
26/02/2019 12,100 -0.90 ▼ -7.44 12,950 13,000 12,100 2,405 29,100,500
25/02/2019 12,950 0.10 ▲ 0.77 12,800 13,200 12,800 208 2,693,600
22/02/2019 12,800 -0.50 ▼ -3.91 13,300 12,900 12,500 1,991 25,484,800
21/02/2019 13,300 -0.10 ▼ -0.75 13,400 13,400 12,900 4,400 58,520,000
20/02/2019 13,400 0.40 ▲ 2.99 13,000 13,400 12,800 1,767 23,677,800
19/02/2019 13,000 0.10 ▲ 0.77 12,900 13,100 12,900 2,017 26,221,000
18/02/2019 12,900 0.00 ■■ 0.00 12,900 12,950 12,900 6,869 88,610,100
17/02/2019 12,000 0.40 ▲ 3.33 12,900 12,900 12,900 10 120,000
15/02/2019 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 476 6,140,400
14/02/2019 12,900 0.00 ■■ 0.00 12,900 13,050 12,900 1,105 14,254,500
13/02/2019 12,900 0.50 ▲ 3.88 12,450 12,950 12,450 3,555 45,859,500
12/02/2019 12,450 0.50 ▲ 4.02 11,900 12,450 11,700 603 7,507,350
11/02/2019 11,900 0.30 ▲ 2.52 11,600 11,900 11,600 2,121 25,239,900
01/02/2019 11,600 -0.40 ▼ -3.45 11,950 11,600 11,600 100 1,160,000
31/01/2019 11,950 0.50 ▲ 4.18 11,450 11,950 11,450 1,124 13,431,800
30/01/2019 11,450 -0.20 ▼ -1.75 11,600 11,600 10,850 229 2,622,050
29/01/2019 11,600 0.30 ▲ 2.59 11,300 11,600 11,000 141 1,635,600
28/01/2019 11,300 -0.20 ▼ -1.77 11,500 11,500 11,300 80 904,000
25/01/2019 11,500 0.20 ▲ 1.74 11,300 11,800 11,250 1,522 17,503,000
24/01/2019 11,300 -0.10 ▼ -0.88 11,450 11,950 11,300 2,031,000 22,950,300,000
22/01/2019 11,450 0.00 ■■ 0.00 11,450 12,000 11,450 66,000 755,700,000
21/01/2019 11,450 -0.55 ▼ -4.80 12,000 11,500 11,450 2,000 22,900,000
18/01/2019 12,000 0.40 ▲ 3.33 11,600 12,000 12,000 10 120,000
17/01/2019 12,000 0.40 ▲ 3.33 11,600 12,000 12,000 10 120,000
16/01/2019 11,600 -0.40 ▼ -3.45 12,000 12,000 11,600 18,010 208,916,000
15/01/2019 12,000 0.40 ▲ 3.33 11,600 12,000 12,000 20 240,000
14/01/2019 11,600 -0.40 ▼ -3.45 12,000 12,400 11,600 7,450 86,420,000
10/01/2019 12,000 0.10 ▲ 0.83 11,900 12,000 11,950 50 600,000
09/01/2019 11,900 -0.10 ▼ -0.84 12,000 12,000 11,500 2,380 28,322,000
08/01/2019 12,000 -0.70 ▼ -5.83 12,000 12,000 11,300 1,770 21,240,000
07/01/2019 12,000 0.10 ▲ 0.83 11,900 12,100 12,000 120 1,440,000
04/01/2019 11,900 -0.55 ▼ -4.62 12,450 12,450 11,600 10,030 119,357,000
03/01/2019 12,450 0.55 ▲ 4.42 11,900 12,500 11,550 7,030 87,523,500
02/01/2019 11,900 -0.80 ▼ -6.72 12,700 12,700 11,900 1,190 14,161,000
28/12/2018 12,700 0.50 ▲ 3.94 12,200 12,700 11,400 70,210 891,667,000
27/12/2018 12,200 0.20 ▲ 1.64 12,000 12,700 12,000 26,660 325,252,000
26/12/2018 12,000 -0.50 ▼ -4.17 12,000 12,000 11,400 23,820 285,840,000
25/12/2018 12,000 0.20 ▲ 1.67 11,800 12,000 12,000 10 120,000
24/12/2018 11,800 -0.65 ▼ -5.51 12,450 13,200 11,800 1,740 20,532,000
21/12/2018 12,450 0.25 ▲ 2.01 12,200 12,600 12,200 65,550 816,097,500
20/12/2018 12,200 0.35 ▲ 2.87 11,850 12,200 11,100 50,040 610,488,000
19/12/2018 11,850 0.15 ▲ 1.27 11,700 12,000 11,700 36,560 433,236,000
18/12/2018 11,700 -0.10 ▼ -0.85 11,800 11,900 11,650 51,810 606,177,000
17/12/2018 11,800 0.15 ▲ 1.27 11,650 11,900 11,400 66,040 779,272,000
16/12/2018 11,650 -0.15 ▼ -1.29 11,800 11,950 11,300 63,050 734,532,500
14/12/2018 11,650 -0.15 ▼ -1.29 11,800 11,950 11,300 63,050 734,532,500
13/12/2018 11,800 -0.20 ▼ -1.69 11,800 11,950 11,500 86,130 1,016,334,000
12/12/2018 11,800 0.25 ▲ 2.12 11,550 11,850 11,250 75,730 893,614,000
11/12/2018 11,550 0.15 ▲ 1.30 11,550 12,000 10,900 78,140 902,517,000
10/12/2018 11,550 -0.45 ▼ -3.90 12,000 12,300 11,550 14,310 165,280,500
07/12/2018 12,000 -0.25 ▼ -2.08 12,250 12,400 11,500 47,040 564,480,000
06/12/2018 12,250 0.25 ▲ 2.04 12,000 12,300 12,000 5,310 65,047,500
05/12/2018 12,000 0.30 ▲ 2.50 12,000 12,350 12,000 11,400 136,800,000
04/12/2018 12,000 -0.05 ▼ -0.42 12,050 12,600 12,000 5,390 64,680,000
03/12/2018 12,050 -0.45 ▼ -3.73 12,500 12,950 12,050 51,730 623,346,500
30/11/2018 12,500 -0.45 ▼ -3.60 12,950 12,950 12,050 95,640 1,195,500,000
29/11/2018 12,950 0.05 ▲ 0.39 12,900 13,250 12,900 25,670 332,426,500
28/11/2018 12,900 0.10 ▲ 0.78 12,800 13,500 12,900 20,580 265,482,000
27/11/2018 12,800 0.10 ▲ 0.78 12,800 13,000 12,800 15,700 200,960,000
26/11/2018 12,800 -0.05 ▼ -0.39 12,850 12,900 12,800 27,810 355,968,000
23/11/2018 12,850 0.05 ▲ 0.39 12,850 13,000 12,850 15,610 200,588,500
22/11/2018 12,850 -0.25 ▼ -1.95 13,100 13,750 12,850 1,320 16,962,000
21/11/2018 13,100 -0.15 ▼ -1.15 13,250 13,100 13,000 110 1,441,000
20/11/2018 13,250 0.35 ▲ 2.64 12,900 13,250 12,800 3,510 46,507,500
19/11/2018 12,900 -0.10 ▼ -0.78 13,000 13,800 12,900 6,410 82,689,000
16/11/2018 13,000 0.10 ▲ 0.77 12,900 13,300 12,800 22,580 293,540,000
15/11/2018 12,900 0.10 ▲ 0.78 12,900 13,350 12,900 31,330 404,157,000
14/11/2018 12,900 -0.10 ▼ -0.78 13,000 12,900 12,900 2,090 26,961,000
13/11/2018 13,000 0.10 ▲ 0.77 12,900 13,100 12,900 2,160 28,080,000
12/11/2018 12,900 0.10 ▲ 0.78 12,800 12,900 12,800 2,230 28,767,000
09/11/2018 12,800 -0.20 ▼ -1.56 13,000 13,300 12,800 11,200 143,360,000
08/11/2018 13,000 0.40 ▲ 3.08 13,000 13,400 13,000 4,950 64,350,000
07/11/2018 13,000 -0.40 ▼ -3.08 13,400 13,000 13,000 11,600 150,800,000
06/11/2018 13,400 0.40 ▲ 2.99 13,000 13,500 13,000 2,810 37,654,000
05/11/2018 13,000 -0.65 ▼ -5.00 13,650 13,650 13,000 1,610 20,930,000
04/11/2018 13,650 0.00 ■■ 0.00 13,650 13,650 13,650 10 136,500
02/11/2018 13,650 0.00 ■■ 0.00 13,650 13,650 13,650 10 136,500
01/11/2018 13,650 0.50 ▲ 3.66 13,150 13,650 13,650 10 136,500
31/10/2018 13,150 -0.35 ▼ -2.66 13,500 13,600 12,900 3,210 42,211,500
30/10/2018 13,500 0.45 ▲ 3.33 13,050 13,600 12,900 6,600 89,100,000
29/10/2018 13,050 -0.65 ▼ -4.98 13,700 13,600 13,050 9,820 128,151,000
27/10/2018 13,700 0.25 ▲ 1.82 13,450 13,700 12,550 8,110 111,107,000
26/10/2018 13,700 0.25 ▲ 1.82 13,450 13,700 12,550 8,110 111,107,000
25/10/2018 13,450 -0.35 ▼ -2.60 13,800 13,500 13,450 60 807,000
24/10/2018 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 250 3,450,000
23/10/2018 13,800 0.45 ▲ 3.26 13,350 13,800 13,800 10 138,000
22/10/2018 13,350 0.05 ▲ 0.37 13,300 13,500 13,350 1,400 18,690,000
19/10/2018 13,300 -0.75 ▼ -5.64 14,050 13,300 13,300 10 133,000
18/10/2018 14,050 0.65 ▲ 4.63 13,400 14,050 13,500 620 8,711,000
17/10/2018 13,400 0.60 ▲ 4.48 13,400 14,000 13,400 3,060 41,004,000
16/10/2018 13,400 -0.50 ▼ -3.73 13,900 14,250 13,400 3,520 47,168,000
15/10/2018 13,900 -0.10 ▼ -0.72 14,000 14,300 13,900 5,820 80,898,000
12/10/2018 14,000 0.20 ▲ 1.43 13,800 14,000 13,900 2,470 34,580,000
11/10/2018 13,800 -0.50 ▼ -3.62 14,300 14,450 13,800 3,180 43,884,000
10/10/2018 14,300 0.20 ▲ 1.40 14,100 14,450 14,100 1,120 16,016,000
09/10/2018 14,100 -0.05 ▼ -0.35 14,150 14,400 14,000 13,030 183,723,000
08/10/2018 14,150 0.00 ■■ 0.00 14,150 14,150 14,150 1,990 28,158,500
05/10/2018 14,150 -0.10 ▼ -0.71 14,250 14,250 13,900 4,290 60,703,500
04/10/2018 14,250 0.05 ▲ 0.35 14,200 14,250 13,800 3,300 47,025,000
03/10/2018 14,200 0.20 ▲ 1.41 14,000 14,300 14,000 4,250 60,350,000
02/10/2018 14,000 0.40 ▲ 2.86 14,000 14,400 13,950 17,280 241,920,000
01/10/2018 14,000 -0.05 ▼ -0.36 14,050 14,200 14,000 2,430 34,020,000
28/09/2018 14,050 -0.35 ▼ -2.49 14,400 14,400 14,050 5,070 71,233,500
27/09/2018 14,400 0.25 ▲ 1.74 14,150 14,600 14,150 140 2,016,000
26/09/2018 14,150 0.05 ▲ 0.35 14,100 14,600 14,050 1,530 21,649,500
25/09/2018 14,100 -0.65 ▼ -4.61 14,750 14,650 14,100 4,050 57,105,000
24/09/2018 14,750 -0.20 ▼ -1.36 14,950 14,850 14,050 1,080 15,930,000
21/09/2018 14,950 0.35 ▲ 2.34 14,600 14,950 14,600 470 7,026,500
20/09/2018 14,600 0.10 ▲ 0.68 14,500 14,600 14,600 220 3,212,000
19/09/2018 14,500 -0.15 ▼ -1.03 14,650 15,000 14,500 1,040 15,080,000
18/09/2018 14,650 0.50 ▲ 3.41 14,150 14,650 14,200 1,520 22,268,000
17/09/2018 14,150 -0.25 ▼ -1.77 14,400 14,900 14,150 9,040 127,916,000
14/09/2018 14,400 0.50 ▲ 3.47 14,400 14,900 14,400 130 1,872,000
13/09/2018 14,400 -0.55 ▼ -3.82 14,950 14,500 14,400 150 2,160,000
12/09/2018 14,950 0.55 ▲ 3.68 14,400 15,300 14,400 410 6,129,500
11/09/2018 14,400 0.40 ▲ 2.78 14,000 14,400 14,400 10 144,000
10/09/2018 14,000 -0.50 ▼ -3.57 14,500 14,500 14,000 100 1,400,000
07/09/2018 14,500 0.70 ▲ 4.83 13,800 14,500 13,600 110 1,595,000
06/09/2018 13,800 -0.25 ▼ -1.81 14,050 13,800 13,600 64,620 891,756,000
05/09/2018 14,050 -0.35 ▼ -2.49 14,400 14,400 14,050 3,710 52,125,500
04/09/2018 14,400 0.30 ▲ 2.08 14,100 14,400 14,000 5,000 72,000,000
31/08/2018 14,100 -0.05 ▼ -0.35 14,150 14,750 14,000 4,920 69,372,000
30/08/2018 14,150 0.35 ▲ 2.47 14,150 14,800 14,100 1,460 20,659,000
29/08/2018 14,150 -0.75 ▼ -5.30 14,900 14,900 14,150 5,070 71,740,500
28/08/2018 14,900 -0.05 ▼ -0.34 14,950 14,950 14,100 80 1,192,000
27/08/2018 14,950 0.85 ▲ 5.69 14,100 14,950 14,200 1,330 19,883,500
24/08/2018 14,100 -0.70 ▼ -4.96 14,800 14,100 14,100 5,000 70,500,000
23/08/2018 14,800 -0.90 ▼ -6.08 14,800 15,000 13,900 30 444,000
22/08/2018 14,800 -0.10 ▼ -0.68 14,900 14,800 14,050 1,010 14,948,000
21/08/2018 14,900 0.70 ▲ 4.70 14,200 14,900 14,900 10 149,000
20/08/2018 14,200 0.70 ▲ 4.93 14,200 15,050 14,100 1,310 18,602,000
17/08/2018 14,200 -0.35 ▼ -2.46 14,550 15,200 14,200 1,730 24,566,000
16/08/2018 14,550 -0.90 ▼ -6.19 15,450 15,450 14,450 1,190 17,314,500
15/08/2018 15,450 0.35 ▲ 2.27 15,100 15,450 15,450 10 154,500
14/08/2018 15,100 0.10 ▲ 0.66 15,000 15,400 14,500 15,120 228,312,000
13/08/2018 15,000 -0.10 ▼ -0.67 15,100 15,700 14,500 540 8,100,000
11/08/2018 15,100 0.60 ▲ 3.97 14,500 15,200 13,550 2,140 32,314,000
10/08/2018 15,100 0.60 ▲ 3.97 14,500 15,200 13,550 2,140 32,314,000
09/08/2018 14,500 -0.80 ▼ -5.52 15,300 14,850 14,500 730 10,585,000
07/08/2018 15,300 0.65 ▲ 4.25 14,650 15,300 15,300 10 153,000
06/08/2018 14,650 -1.05 ▼ -7.17 15,700 14,950 14,650 4,850 71,052,500
03/08/2018 15,700 0.55 ▲ 3.50 15,150 15,700 15,700 10 157,000
02/08/2018 15,150 0.15 ▲ 0.99 15,000 15,150 15,150 10 151,500
01/08/2018 15,000 -0.20 ▼ -1.33 15,200 15,000 14,200 6,130 91,950,000
31/07/2018 15,200 -0.50 ▼ -3.29 15,700 15,200 15,200 400 6,080,000
30/07/2018 15,700 0.80 ▲ 5.10 14,900 15,700 15,700 10 157,000
29/07/2018 14,900 0.30 ▲ 2.01 14,600 15,400 14,000 670 9,983,000
27/07/2018 14,900 0.30 ▲ 2.01 14,600 15,400 14,000 670 9,983,000
26/07/2018 14,600 0.40 ▲ 2.74 14,600 15,450 14,600 580 8,468,000
25/07/2018 14,600 -0.40 ▼ -2.74 15,000 15,800 14,600 30 438,000
24/07/2018 15,000 -0.90 ▼ -6.00 15,900 15,300 15,000 3,850 57,750,000
19/07/2018 15,900 0.75 ▲ 4.72 15,150 15,900 15,900 10 159,000
18/07/2018 15,150 0.60 ▲ 3.96 14,550 15,300 15,150 920 13,938,000
17/07/2018 14,550 -0.55 ▼ -3.78 15,100 15,200 14,500 1,180 17,169,000
16/07/2018 15,100 -0.20 ▼ -1.32 15,300 15,950 14,500 1,120 16,912,000
15/07/2018 15,300 0.70 ▲ 4.58 14,600 15,600 14,000 2,760 42,228,000
13/07/2018 15,300 0.70 ▲ 4.58 14,600 15,600 14,000 2,760 42,228,000
12/07/2018 14,600 -0.05 ▼ -0.34 14,650 14,600 14,600 1,000 14,600,000
11/07/2018 14,650 -0.35 ▼ -2.39 15,000 15,500 14,500 38,190 559,483,500
10/07/2018 15,000 -1.00 ▼ -6.67 16,000 15,050 14,950 13,280 199,200,000
09/07/2018 16,000 0.30 ▲ 1.88 15,700 16,000 15,900 20 320,000
07/07/2018 15,700 0.05 ▲ 0.32 15,650 15,700 15,700 250 3,925,000
06/07/2018 15,700 0.05 ▲ 0.32 15,650 15,700 15,700 250 3,925,000
05/07/2018 15,650 -0.30 ▼ -1.92 15,950 15,900 14,850 720 11,268,000
04/07/2018 15,950 -1.10 ▼ -6.90 15,950 15,950 14,850 8,360 133,342,000
03/07/2018 15,950 0.45 ▲ 2.82 15,500 15,950 15,950 130 2,073,500
02/07/2018 15,500 0.80 ▲ 5.16 14,700 15,700 14,250 2,240 34,720,000
29/06/2018 14,700 -0.25 ▼ -1.70 14,950 0 0 4,200 61,740,000
28/06/2018 14,950 -0.05 ▼ -0.33 15,000 15,300 14,500 4,130 61,743,500
27/06/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 4,500 67,500,000
26/06/2018 15,000 -0.10 ▼ -0.67 15,100 15,000 14,400 120 1,800,000
25/06/2018 15,100 -0.10 ▼ -0.66 15,200 15,100 15,000 4,550 68,705,000
22/06/2018 15,200 0.20 ▲ 1.32 15,000 15,200 14,600 5,300 80,560,000
21/06/2018 15,000 -0.60 ▼ -4.00 15,600 15,850 15,000 150 2,250,000
20/06/2018 15,600 -0.05 ▼ -0.32 15,600 15,900 15,550 290 4,524,000
19/06/2018 15,600 0.40 ▲ 2.56 15,200 16,000 15,000 8,150 127,140,000
18/06/2018 15,200 -0.80 ▼ -5.26 16,000 16,500 15,200 220 3,344,000
15/06/2018 16,000 0.20 ▲ 1.25 15,800 16,000 15,100 2,750 44,000,000
14/06/2018 15,800 0.40 ▲ 2.53 15,400 16,000 15,500 7,040 111,232,000
13/06/2018 15,400 -0.50 ▼ -3.25 15,900 16,000 15,400 14,530 223,762,000
12/06/2018 15,900 -0.30 ▼ -1.89 16,200 16,100 15,200 1,250 19,875,000
11/06/2018 16,200 -0.10 ▼ -0.62 16,200 16,200 16,000 310 5,022,000
08/06/2018 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 210 3,402,000
07/06/2018 16,200 0.20 ▲ 1.23 16,000 16,200 15,900 5,880 95,256,000
06/06/2018 16,000 0.40 ▲ 2.50 15,600 16,000 15,950 1,980 31,680,000
05/06/2018 15,600 -0.30 ▼ -1.92 15,900 16,000 15,600 6,550 102,180,000
04/06/2018 15,900 0.30 ▲ 1.89 15,600 16,000 15,700 2,110 33,549,000
01/06/2018 15,600 -0.10 ▼ -0.64 15,700 16,000 15,600 840 13,104,000
31/05/2018 15,700 -0.20 ▼ -1.27 15,900 15,700 15,700 310 4,867,000
30/05/2018 15,900 0.90 ▲ 5.66 15,000 15,900 15,900 410 6,519,000
29/05/2018 15,000 0.30 ▲ 2.00 14,700 15,700 14,950 2,050 30,750,000
28/05/2018 14,700 -0.95 ▼ -6.46 15,650 16,100 14,700 63,020 926,394,000
25/05/2018 15,650 -0.15 ▼ -0.96 15,800 16,900 15,200 20,880 326,772,000
24/05/2018 15,800 -0.60 ▼ -3.80 15,800 16,500 15,200 11,930 188,494,000
23/05/2018 15,800 0.60 ▲ 3.80 15,200 16,000 15,200 3,950 62,410,000
22/05/2018 15,200 -0.60 ▼ -3.95 15,800 15,800 15,100 46,930 713,336,000
21/05/2018 15,800 -0.20 ▼ -1.27 16,000 16,700 15,200 11,500 181,700,000
18/05/2018 16,000 -0.20 ▼ -1.25 16,200 16,200 15,400 3,590 57,440,000
17/05/2018 16,200 -0.10 ▼ -0.62 16,300 16,200 16,200 310 5,022,000
16/05/2018 16,300 -0.05 ▼ -0.31 16,350 16,300 15,250 58,620 955,506,000
15/05/2018 16,350 0.60 ▲ 3.67 15,750 16,350 15,200 2,680 43,818,000
14/05/2018 15,750 0.55 ▲ 3.49 15,200 15,750 15,000 13,260 208,845,000
11/05/2018 15,200 -0.80 ▼ -5.26 16,000 16,000 15,200 2,010 30,552,000
10/05/2018 16,000 0.85 ▲ 5.31 15,150 16,100 15,500 11,400 182,400,000
09/05/2018 15,150 0.95 ▲ 6.27 14,200 15,150 14,600 11,800 178,770,000
08/05/2018 14,200 -1.00 ▼ -7.04 15,200 15,200 14,200 80,830 1,147,786,000
07/05/2018 15,200 0.20 ▲ 1.32 15,000 16,050 15,200 11,080 168,416,000
05/05/2018 15,000 -0.10 ▼ -0.67 15,100 16,150 15,000 22,000 330,000,000
04/05/2018 15,000 -0.10 ▼ -0.67 15,100 16,150 15,000 22,000 330,000,000
03/05/2018 15,100 -0.30 ▼ -1.99 15,400 16,450 15,100 510 7,701,000
02/05/2018 15,400 1.00 ▲ 6.49 15,400 16,400 15,400 7,680 118,272,000
30/04/2018 15,400 1.00 ▲ 6.49 14,400 15,400 15,400 14,910 229,614,000
27/04/2018 15,400 1.00 ▲ 6.49 14,400 15,400 15,400 14,910 229,614,000
26/04/2018 15,200 -0.80 ▼ -5.26 16,000 17,100 15,200 12,130 184,376,000
25/04/2018 16,000 -1.15 ▼ -7.19 17,150 18,300 15,950 5,630 90,080,000
24/04/2018 16,000 -1.15 ▼ -7.19 17,150 18,300 15,950 5,630 90,080,000
23/04/2018 17,150 -1.25 ▼ -7.29 18,400 18,600 17,150 1,770 30,355,500
22/04/2018 18,400 -0.10 ▼ -0.54 18,500 18,850 18,400 50 920,000
20/04/2018 18,400 -0.10 ▼ -0.54 18,500 18,850 18,400 50 920,000
19/04/2018 18,500 0.05 ▲ 0.27 18,450 19,200 17,200 20,520 379,620,000
18/04/2018 18,450 -0.35 ▼ -1.90 18,800 18,800 18,450 60 1,107,000
13/04/2018 18,000 -0.20 ▼ -1.11 18,000 18,000 17,800 1,290 23,220,000
12/04/2018 18,000 0.30 ▲ 1.67 17,700 18,450 18,000 60 1,080,000
11/04/2018 17,700 0.30 ▲ 1.69 17,400 17,800 16,200 18,370 325,149,000
10/04/2018 17,400 -0.20 ▼ -1.15 17,600 17,400 17,400 30 522,000
09/04/2018 17,600 0.10 ▲ 0.57 17,500 17,600 16,400 1,300 22,880,000
06/04/2018 17,500 -0.10 ▼ -0.57 17,600 17,600 17,500 220 3,850,000
05/04/2018 17,600 0.10 ▲ 0.57 17,600 17,700 17,600 6,250 110,000,000
04/04/2018 17,600 0.15 ▲ 0.85 17,450 17,600 17,500 1,200 21,120,000
03/04/2018 17,450 0.45 ▲ 2.58 17,000 17,450 17,050 590 10,295,500
02/04/2018 17,000 -0.10 ▼ -0.59 17,000 17,000 16,900 12,130 206,210,000
31/03/2018 17,000 0.40 ▲ 2.35 17,000 17,400 17,000 6,120 104,040,000
30/03/2018 17,000 0.40 ▲ 2.35 17,000 17,400 17,000 6,120 104,040,000
29/03/2018 17,000 -0.50 ▼ -2.94 17,500 17,500 17,000 6,900 117,300,000
28/03/2018 17,500 -0.80 ▼ -4.57 18,300 18,000 17,500 1,300 22,750,000
27/03/2018 18,300 0.30 ▲ 1.64 18,000 18,300 17,800 8,520 155,916,000
26/03/2018 18,000 -0.20 ▼ -1.11 18,200 18,000 18,000 800 14,400,000
25/03/2018 18,200 0.10 ▲ 0.55 18,100 18,200 18,200 1,800 32,760,000
23/03/2018 18,200 0.10 ▲ 0.55 18,100 18,200 18,200 1,800 32,760,000
22/03/2018 18,100 -0.10 ▼ -0.55 18,200 18,300 18,100 7,250 131,225,000
21/03/2018 18,200 0.20 ▲ 1.10 18,000 18,200 18,000 3,360 61,152,000
20/03/2018 18,000 -0.10 ▼ -0.56 18,100 18,400 18,000 8,770 157,860,000
19/03/2018 18,100 -0.40 ▼ -2.21 18,700 18,100 18,100 200 3,620,000
16/03/2018 18,700 0.20 ▲ 1.07 18,700 18,800 18,700 6,160 115,192,000
15/03/2018 18,700 0.20 ▲ 1.07 18,500 18,850 18,500 19,910 372,317,000
13/03/2018 18,500 0.10 ▲ 0.54 18,400 18,650 18,500 12,630 233,655,000
12/03/2018 18,400 -0.10 ▼ -0.54 18,500 18,100 18,000 7,000 128,800,000
09/03/2018 18,100 -0.40 ▼ -2.21 18,500 18,100 18,000 1,050 19,005,000
08/03/2018 18,500 0.60 ▲ 3.24 17,900 18,500 18,500 10 185,000
07/03/2018 17,900 0.10 ▲ 0.56 17,900 18,000 17,900 810 14,499,000
06/03/2018 17,900 -0.30 ▼ -1.68 18,200 18,200 17,900 3,760 67,304,000
05/03/2018 18,200 -0.50 ▼ -2.75 18,700 18,500 18,000 14,660 266,812,000
02/03/2018 18,700 0.30 ▲ 1.60 18,400 18,800 18,200 370 6,919,000
01/03/2018 18,400 0.10 ▲ 0.54 18,300 18,400 18,200 22,050 405,720,000
28/02/2018 18,300 0.40 ▲ 2.19 18,300 18,700 18,300 2,110 38,613,000
27/02/2018 18,300 -0.20 ▼ -1.09 18,500 18,900 18,300 13,280 243,024,000
26/02/2018 18,500 0.20 ▲ 1.08 18,300 18,900 18,300 6,390 118,215,000
23/02/2018 18,300 0.10 ▲ 0.55 18,200 19,000 18,300 2,570 47,031,000
22/02/2018 18,200 -0.70 ▼ -3.85 18,900 18,900 18,200 770 14,014,000
21/02/2018 18,900 0.40 ▲ 2.12 18,500 19,000 18,200 2,310 43,659,000
14/02/2018 18,500 0.50 ▲ 2.70 18,000 18,900 18,100 126,680 2,343,580,000
13/02/2018 18,500 0.50 ▲ 2.70 18,000 18,900 18,100 126,680 2,343,580,000
12/02/2018 18,000 0.10 ▲ 0.56 18,000 19,000 18,000 9,200 165,600,000
09/02/2018 18,000 -0.85 ▼ -4.72 18,850 18,800 18,000 147,650 2,657,700,000
08/02/2018 18,850 0.35 ▲ 1.86 18,500 18,900 18,000 113,270 2,135,139,500
07/02/2018 18,500 0.30 ▲ 1.62 18,500 18,900 18,500 114,600 2,120,100,000
06/02/2018 18,500 -0.95 ▼ -5.14 18,500 19,050 17,250 151,670 2,805,895,000
05/02/2018 18,500 -0.35 ▼ -1.89 18,850 19,150 18,500 101,210 1,872,385,000
02/02/2018 18,850 0.05 ▲ 0.27 18,800 18,900 18,600 70,470 1,328,359,500
01/02/2018 18,800 -0.20 ▼ -1.06 19,000 18,900 18,800 45,180 849,384,000
31/01/2018 19,000 -0.25 ▼ -1.32 19,250 19,000 18,900 122,660 2,330,540,000
30/01/2018 19,000 0.25 ▲ 1.32 19,000 19,750 19,000 29,480 560,120,000
29/01/2018 19,000 0.35 ▲ 1.84 19,000 19,350 18,000 56,020 1,064,380,000
26/01/2018 19,000 0.15 ▲ 0.79 19,000 19,200 19,000 57,630 1,094,970,000
25/01/2018 19,000 -0.30 ▼ -1.58 19,300 19,450 19,000 50,610 961,590,000
24/01/2018 18,250 -1.05 ▼ -5.75 19,300 19,450 19,300 27,600 503,700,000
22/01/2018 19,300 0.05 ▲ 0.26 19,300 19,450 19,300 18,020 347,786,000
20/01/2018 19,300 0.30 ▲ 1.55 19,000 19,300 19,000 13,820 266,726,000
19/01/2018 19,300 0.30 ▲ 1.55 19,000 19,300 19,000 13,820 266,726,000
18/01/2018 19,000 -0.20 ▼ -1.05 19,200 19,200 18,700 24,270 461,130,000
17/01/2018 19,200 -0.25 ▼ -1.30 19,450 19,300 18,900 58,670 1,126,464,000
16/01/2018 19,450 -0.05 ▼ -0.26 19,500 19,500 18,400 45,710 889,059,500
15/01/2018 19,500 0.10 ▲ 0.51 19,500 19,600 19,500 18,630 363,285,000
12/01/2018 19,500 0.05 ▲ 0.26 19,450 19,500 19,150 8,040 156,780,000
11/01/2018 19,450 0.05 ▲ 0.26 19,400 19,450 19,000 11,820 229,899,000
10/01/2018 19,400 0.10 ▲ 0.52 19,300 19,800 19,100 9,270 179,838,000
09/01/2018 19,300 0.10 ▲ 0.52 19,200 20,100 19,100 34,270 661,411,000
08/01/2018 19,200 0.05 ▲ 0.26 19,150 19,300 18,700 9,570 183,744,000
05/01/2018 19,150 0.45 ▲ 2.35 18,700 19,300 18,500 15,750 301,612,500
04/01/2018 18,700 0.20 ▲ 1.07 18,500 18,800 18,500 12,680 237,116,000
03/01/2018 18,500 0.20 ▲ 1.08 18,300 18,700 18,300 23,740 439,190,000
02/01/2018 18,300 -0.20 ▼ -1.09 18,500 19,000 18,300 4,970 90,951,000
29/12/2017 18,500 -0.10 ▼ -0.54 18,600 18,500 18,300 910 16,835,000
28/12/2017 18,400 0.20 ▲ 1.09 18,400 18,600 18,400 11,300 207,920,000
27/12/2017 18,400 -0.20 ▼ -1.09 18,600 18,600 18,100 3,810 70,104,000
26/12/2017 18,600 -0.15 ▼ -0.81 18,600 18,600 18,400 13,750 255,750,000
25/12/2017 18,600 0.10 ▲ 0.54 18,500 18,600 18,400 8,650 160,890,000
23/12/2017 18,500 0.20 ▲ 1.08 18,300 18,500 18,300 3,080 56,980,000
22/12/2017 18,500 0.20 ▲ 1.08 18,300 18,500 18,300 3,080 56,980,000
21/12/2017 18,300 0.15 ▲ 0.82 18,150 18,400 18,300 15,780 288,774,000
20/12/2017 18,150 -0.15 ▼ -0.83 18,300 18,300 18,100 29,770 540,325,500
19/12/2017 18,400 -0.20 ▼ -1.09 18,400 18,600 18,200 3,000 55,200,000
18/12/2017 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 500 9,200,000
16/12/2017 18,400 0.10 ▲ 0.54 18,300 18,800 18,200 4,680 86,112,000
15/12/2017 18,200 -0.10 ▼ -0.55 18,300 18,200 18,200 1,000 18,200,000
14/12/2017 18,900 0.50 ▲ 2.65 18,400 18,900 18,600 5,000 94,500,000
13/12/2017 18,400 -0.20 ▼ -1.09 18,400 18,400 18,200 1,500 27,600,000
12/12/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 1,000 18,700,000
11/12/2017 18,700 -0.10 ▼ -0.53 18,800 18,700 18,700 2,500 46,750,000
08/12/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 7,100 132,770,000
07/12/2017 18,700 -0.10 ▼ -0.53 18,800 18,850 18,500 21,800 407,660,000
05/12/2017 18,700 -0.80 ▼ -4.10 19,300 19,300 18,700 37,120 694,144,000
04/12/2017 19,500 -0.45 ▼ -2.26 20,000 20,100 19,100 62,290 1,214,655,000
01/12/2017 19,950 0.00 ■■ 0.00 19,950 20,500 19,950 23,530 469,423,500
30/11/2017 19,950 1.30 ▲ 6.97 19,600 19,950 19,600 113,840 2,271,108,000
29/11/2017 18,650 0.65 ▲ 3.61 18,500 18,650 18,050 30,260 564,349,000
28/11/2017 18,000 -0.25 ▼ -1.37 18,100 18,500 18,000 11,320 203,760,000
27/11/2017 18,250 0.00 ■■ 0.00 18,250 18,250 18,000 7,670 139,977,500
24/11/2017 18,250 0.30 ▲ 1.67 18,000 18,300 18,000 27,600 503,700,000
23/11/2017 17,950 0.05 ▲ 0.28 18,000 18,200 17,950 18,600 333,870,000
22/11/2017 17,900 -0.10 ▼ -0.56 17,850 18,250 17,850 23,900 427,810,000
21/11/2017 18,000 -0.35 ▼ -1.91 18,850 18,850 18,000 31,620 569,160,000
20/11/2017 18,350 0.30 ▲ 1.66 18,050 18,500 18,050 31,910 585,548,500
17/11/2017 18,050 0.05 ▲ 0.28 18,000 18,050 17,700 7,390 133,389,500
16/11/2017 18,000 0.00 ■■ 0.00 18,000 18,100 18,000 29,880 537,840,000
15/11/2017 18,000 0.00 ■■ 0.00 18,000 18,100 18,000 37,240 670,320,000
14/11/2017 18,000 0.00 ■■ 0.00 18,850 18,850 18,000 36,920 664,560,000
13/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 9,690 174,420,000
10/11/2017 18,000 0.00 ■■ 0.00 18,350 18,350 18,000 160 2,880,000
09/11/2017 18,000 0.10 ▲ 0.56 18,000 18,000 17,900 2,190 39,420,000
08/11/2017 17,900 -0.10 ▼ -0.56 18,000 18,000 17,800 29,840 534,136,000
07/11/2017 18,000 0.20 ▲ 1.12 17,800 18,400 17,800 8,730 157,140,000
06/11/2017 17,800 -0.10 ▼ -0.56 17,900 18,300 17,800 32,370 576,186,000
03/11/2017 17,900 0.00 ■■ 0.00 17,900 17,900 17,600 10,780 192,962,000
02/11/2017 17,900 0.00 ■■ 0.00 17,800 18,400 17,500 32,350 579,065,000
01/11/2017 17,900 -0.40 ▼ -2.19 18,300 18,300 17,900 39,200 701,680,000
31/10/2017 18,300 -0.20 ▼ -1.08 18,500 18,600 17,700 55,560 1,016,748,000
30/10/2017 18,500 -0.60 ▼ -3.14 18,500 18,800 18,500 23,060 426,610,000
27/10/2017 19,100 0.10 ▲ 0.53 19,000 19,100 18,700 7,120 135,992,000
26/10/2017 19,000 0.00 ■■ 0.00 19,000 19,000 18,650 39,550 751,450,000
25/10/2017 19,000 0.05 ▲ 0.26 19,250 19,250 19,000 9,750 185,250,000
24/10/2017 18,950 0.40 ▲ 2.16 18,700 19,000 18,550 18,380 348,301,000
23/10/2017 18,550 -0.45 ▼ -2.37 19,000 19,000 18,500 46,410 860,905,500
20/10/2017 19,000 0.00 ■■ 0.00 19,000 19,100 19,000 10,420 197,980,000
19/10/2017 19,000 -0.10 ▼ -0.52 19,300 19,300 19,000 16,520 313,880,000
18/10/2017 19,100 0.10 ▲ 0.53 19,000 19,300 18,850 43,420 829,322,000
17/10/2017 19,000 0.00 ■■ 0.00 19,000 19,500 19,000 14,760 280,440,000
16/10/2017 19,000 0.20 ▲ 1.06 18,800 19,900 18,800 39,380 748,220,000
13/10/2017 18,800 -0.10 ▼ -0.53 19,000 19,000 18,800 5,010 94,188,000
12/10/2017 18,900 -0.05 ▼ -0.26 18,800 19,000 18,800 5,140 97,146,000
11/10/2017 18,950 -0.15 ▼ -0.79 19,000 19,100 18,900 10,800 204,660,000
10/10/2017 19,100 -0.10 ▼ -0.52 19,100 19,100 19,100 100 1,910,000
09/10/2017 19,200 0.10 ▲ 0.52 19,000 19,300 19,000 8,280 158,976,000
06/10/2017 19,100 0.10 ▲ 0.53 19,050 19,100 19,000 19,090 364,619,000
05/10/2017 19,000 0.00 ■■ 0.00 19,200 19,200 19,000 5,060 96,140,000
04/10/2017 19,000 -0.10 ▼ -0.52 19,100 19,100 18,800 9,420 178,980,000
03/10/2017 19,100 -0.05 ▼ -0.26 19,150 19,200 19,100 20,130 384,483,000
02/10/2017 19,150 -0.05 ▼ -0.26 19,200 19,200 19,000 8,930 171,009,500
29/09/2017 19,200 -0.10 ▼ -0.52 19,000 19,200 18,900 30,850 592,320,000
28/09/2017 19,300 -0.15 ▼ -0.77 19,100 19,300 19,000 18,290 352,997,000
27/09/2017 19,450 -0.05 ▼ -0.26 19,500 19,500 19,000 19,150 372,467,500
26/09/2017 19,500 -0.15 ▼ -0.76 19,600 19,600 19,200 12,720 248,040,000
25/09/2017 19,650 -0.40 ▼ -2.00 19,700 19,700 19,200 56,530 1,110,814,500
22/09/2017 20,050 0.00 ■■ 0.00 20,000 20,100 19,800 4,140 83,007,000
21/09/2017 20,050 -0.10 ▼ -0.50 20,150 20,150 19,600 29,290 587,264,500
20/09/2017 20,150 0.10 ▲ 0.50 19,850 20,150 19,850 2,940 59,241,000
19/09/2017 20,050 0.25 ▲ 1.26 20,200 20,200 19,800 19,290 386,764,500
18/09/2017 19,800 0.35 ▲ 1.80 19,800 20,600 19,800 126,900 2,512,620,000
15/09/2017 19,450 0.00 ■■ 0.00 19,450 19,700 19,400 8,360 162,602,000
14/09/2017 19,450 -0.05 ▼ -0.26 19,150 19,500 19,150 17,140 333,373,000
13/09/2017 19,500 -0.35 ▼ -1.76 19,800 19,850 19,000 85,300 1,663,350,000
12/09/2017 19,850 0.05 ▲ 0.25 19,800 19,850 19,500 12,050 239,192,500
11/09/2017 19,800 -0.10 ▼ -0.50 19,900 19,900 19,600 10,640 210,672,000
08/09/2017 19,900 -0.10 ▼ -0.50 19,900 19,900 19,700 6,290 125,171,000
07/09/2017 20,000 0.05 ▲ 0.25 19,950 20,000 19,800 6,420 128,400,000
06/09/2017 19,950 0.15 ▲ 0.76 19,800 20,000 19,700 17,830 355,708,500
05/09/2017 19,800 -0.35 ▼ -1.74 20,150 20,150 19,800 3,000 59,400,000
01/09/2017 20,150 0.00 ■■ 0.00 20,200 20,200 19,800 6,910 139,236,500
31/08/2017 20,150 0.45 ▲ 2.28 20,250 20,250 19,850 9,280 186,992,000
30/08/2017 19,700 -0.30 ▼ -1.50 20,100 20,400 19,700 3,240 63,828,000
29/08/2017 20,000 -0.40 ▼ -1.96 20,400 20,400 20,000 15,340 306,800,000
28/08/2017 20,400 -0.10 ▼ -0.49 20,650 20,650 20,000 24,980 509,592,000
25/08/2017 20,500 -0.05 ▼ -0.24 20,300 20,700 20,100 38,500 789,250,000
24/08/2017 20,550 -0.30 ▼ -1.44 20,650 21,000 20,300 40,980 842,139,000
23/08/2017 20,850 -0.15 ▼ -0.71 20,800 21,000 20,000 16,680 347,778,000
22/08/2017 21,000 0.20 ▲ 0.96 21,400 21,400 20,800 67,560 1,418,760,000
21/08/2017 20,800 0.45 ▲ 2.21 20,500 21,700 20,500 94,020 1,955,616,000
18/08/2017 20,350 0.00 ■■ 0.00 20,300 20,350 20,100 30,830 627,390,500
17/08/2017 20,350 -0.05 ▼ -0.25 20,200 20,350 20,150 4,770 97,069,500
16/08/2017 20,400 0.00 ■■ 0.00 20,500 20,500 20,200 22,170 452,268,000
15/08/2017 20,400 0.30 ▲ 1.49 20,500 20,500 20,250 30,560 623,424,000
14/08/2017 20,100 -0.20 ▼ -0.99 20,200 20,500 20,100 2,710 54,471,000
11/08/2017 20,300 -0.20 ▼ -0.98 20,100 20,600 20,100 12,210 247,863,000
10/08/2017 20,500 0.10 ▲ 0.49 20,400 20,600 20,200 5,330 109,265,000
09/08/2017 20,400 0.00 ■■ 0.00 20,500 20,700 20,200 27,030 551,412,000
08/08/2017 20,400 -0.10 ▼ -0.49 20,500 20,700 20,300 46,330 945,132,000
07/08/2017 20,500 0.00 ■■ 0.00 20,200 20,500 20,050 107,560 2,204,980,000
04/08/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,200 18,680 382,940,000
03/08/2017 20,500 -0.20 ▼ -0.97 20,700 20,700 20,300 6,550 134,275,000
02/08/2017 20,700 0.30 ▲ 1.47 20,500 20,700 20,400 42,880 887,616,000
01/08/2017 20,400 -0.10 ▼ -0.49 20,400 20,600 20,300 37,680 768,672,000
31/07/2017 20,500 0.20 ▲ 0.99 20,300 20,500 20,000 66,800 1,369,400,000
28/07/2017 20,300 0.00 ■■ 0.00 20,100 20,300 20,100 50 1,015,000
27/07/2017 20,300 -0.15 ▼ -0.73 20,450 20,600 20,300 4,630 93,989,000
26/07/2017 20,450 -0.20 ▼ -0.97 20,650 20,800 20,400 13,560 277,302,000
25/07/2017 20,650 0.25 ▲ 1.23 20,800 20,900 20,500 20,100 415,065,000
24/07/2017 20,400 0.20 ▲ 0.99 20,600 20,900 20,400 27,620 563,448,000
21/07/2017 20,200 0.30 ▲ 1.51 21,000 21,200 20,200 17,630 356,126,000
20/07/2017 19,900 -0.10 ▼ -0.50 20,000 20,200 19,700 17,010 338,499,000
19/07/2017 20,000 -0.40 ▼ -1.96 20,100 20,100 19,900 16,000 320,000,000
18/07/2017 20,400 0.00 ■■ 0.00 20,400 20,400 19,900 13,020 265,608,000
17/07/2017 20,400 -0.05 ▼ -0.24 20,500 20,600 20,200 10,140 206,856,000
14/07/2017 20,450 0.00 ■■ 0.00 20,450 20,600 20,250 6,730 137,628,500
13/07/2017 20,450 0.85 ▲ 4.34 19,900 20,500 19,900 81,100 1,658,495,000
12/07/2017 19,600 0.10 ▲ 0.51 19,500 19,850 19,500 15,930 312,228,000
11/07/2017 19,500 0.00 ■■ 0.00 18,600 19,600 18,600 3,000 58,500,000
10/07/2017 19,500 0.00 ■■ 0.00 19,500 19,750 19,500 34,920 680,940,000
07/07/2017 19,500 -0.15 ▼ -0.76 19,500 19,700 19,400 16,470 321,165,000
06/07/2017 19,650 -0.15 ▼ -0.76 19,700 19,800 19,500 23,160 455,094,000
05/07/2017 19,800 -0.10 ▼ -0.50 19,900 19,900 19,450 9,170 181,566,000
04/07/2017 19,900 0.00 ■■ 0.00 19,700 19,900 19,550 16,520 328,748,000
03/07/2017 19,900 0.00 ■■ 0.00 19,600 19,900 19,600 15,890 316,211,000
30/06/2017 19,900 0.05 ▲ 0.25 19,500 20,000 19,500 2,490 49,551,000
29/06/2017 19,850 -0.15 ▼ -0.75 20,000 20,000 19,400 5,020 99,647,000
28/06/2017 20,000 0.40 ▲ 2.04 19,500 20,400 19,500 37,230 744,600,000
27/06/2017 19,600 -0.70 ▼ -3.45 19,600 20,300 19,400 9,680 189,728,000
26/06/2017 20,300 0.30 ▲ 1.50 20,400 20,400 20,000 3,120 63,336,000
23/06/2017 20,000 0.50 ▲ 2.56 19,300 20,000 19,300 9,910 198,200,000
22/06/2017 19,500 -0.55 ▼ -2.74 19,900 19,900 19,500 25,510 497,445,000
21/06/2017 20,050 -0.25 ▼ -1.23 20,150 20,150 19,500 8,180 164,009,000
20/06/2017 20,300 0.00 ■■ 0.00 20,100 20,300 20,100 4,120 83,636,000
19/06/2017 20,300 1.90 ▲ 10.33 21,000 21,000 19,400 17,740 360,122,000
16/06/2017 27,300 0.30 ▲ 1.11 27,000 27,300 26,900 35,370 965,601,000
15/06/2017 27,000 -0.20 ▼ -0.74 27,400 27,400 26,900 6,090 164,430,000
14/06/2017 27,200 -0.10 ▼ -0.37 27,400 27,400 27,000 9,640 262,208,000
13/06/2017 27,300 0.00 ■■ 0.00 27,500 27,500 26,800 13,450 367,185,000
12/06/2017 27,300 -0.15 ▼ -0.55 27,400 27,450 27,150 15,860 432,978,000
09/06/2017 27,450 0.05 ▲ 0.18 27,150 27,500 27,150 18,260 501,237,000
08/06/2017 27,400 -0.20 ▼ -0.72 27,550 27,550 27,400 11,690 320,306,000
07/06/2017 27,600 0.00 ■■ 0.00 27,600 27,800 27,500 35,730 986,148,000
06/06/2017 27,600 -0.10 ▼ -0.36 27,600 27,700 27,300 5,960 164,496,000
05/06/2017 27,700 0.30 ▲ 1.09 27,400 27,700 27,400 11,310 313,287,000
02/06/2017 27,400 0.10 ▲ 0.37 27,800 27,800 27,300 1,710 46,854,000
01/06/2017 27,300 -0.40 ▼ -1.44 27,700 27,850 27,300 12,160 331,968,000
31/05/2017 27,700 0.30 ▲ 1.09 27,400 27,700 27,100 16,560 458,712,000
30/05/2017 27,400 -0.20 ▼ -0.72 28,000 28,000 27,100 41,630 1,140,662,000
29/05/2017 27,600 -0.60 ▼ -2.13 28,300 28,300 27,600 16,050 442,980,000
26/05/2017 28,200 0.95 ▲ 3.49 27,350 28,300 27,300 33,070 932,574,000
25/05/2017 27,250 0.05 ▲ 0.18 27,200 27,250 26,800 26,500 722,125,000
24/05/2017 27,200 -0.60 ▼ -2.16 27,900 28,000 27,200 19,400 527,680,000
23/05/2017 27,800 -0.20 ▼ -0.71 28,300 28,300 27,800 5,200 144,560,000
22/05/2017 28,000 1.00 ▲ 3.70 27,000 28,300 27,000 27,600 772,800,000
19/05/2017 27,000 0.15 ▲ 0.56 26,600 27,000 26,600 50,330 1,358,910,000
18/05/2017 26,850 0.00 ■■ 0.00 26,850 27,000 26,400 70,790 1,900,711,500
17/05/2017 26,850 -0.15 ▼ -0.56 26,800 26,950 26,250 32,150 863,227,500
16/05/2017 27,000 -0.30 ▼ -1.10 27,000 27,000 26,500 32,910 888,570,000
15/05/2017 27,300 0.30 ▲ 1.11 27,400 27,400 27,000 27,810 759,213,000
09/05/2017 27,700 0.60 ▲ 2.21 27,000 27,700 27,000 11,270 312,179,000
08/05/2017 27,100 -0.10 ▼ -0.37 27,300 27,300 26,800 3,710 100,541,000
05/05/2017 27,200 -0.10 ▼ -0.37 26,800 27,300 26,800 3,960 107,712,000
04/05/2017 27,300 0.60 ▲ 2.25 27,600 27,600 26,700 16,030 437,619,000
03/05/2017 27,900 -0.50 ▼ -1.76 28,300 28,500 27,600 17,560 489,924,000
28/04/2017 28,400 -0.40 ▼ -1.39 28,000 28,500 28,000 5,040 143,136,000
27/04/2017 28,800 0.20 ▲ 0.70 28,500 28,800 28,200 20,280 584,064,000
26/04/2017 28,600 0.20 ▲ 0.70 28,600 28,600 27,550 8,620 246,532,000
25/04/2017 28,400 0.50 ▲ 1.79 28,500 28,500 28,400 60 1,704,000
24/04/2017 27,900 -0.70 ▼ -2.45 27,550 28,500 27,550 5,130 143,127,000
21/04/2017 28,600 0.10 ▲ 0.35 28,100 28,700 28,100 1,830 52,338,000
20/04/2017 28,500 -0.40 ▼ -1.38 28,900 28,900 28,200 1,690 48,165,000
19/04/2017 28,900 -0.10 ▼ -0.34 29,100 29,100 28,900 5,020 145,078,000
18/04/2017 29,000 1.30 ▲ 4.69 27,200 29,000 27,100 27,040 784,160,000
17/04/2017 27,700 0.20 ▲ 0.73 27,500 28,400 27,400 3,380 93,626,000
14/04/2017 27,500 -0.60 ▼ -2.14 28,000 28,000 27,200 3,120 85,800,000
13/04/2017 28,100 0.80 ▲ 2.93 28,200 28,200 27,600 1,160 32,596,000
12/04/2017 27,300 -0.70 ▼ -2.50 29,400 29,400 27,300 9,770 266,721,000
11/04/2017 28,000 0.80 ▲ 2.94 27,300 28,000 27,300 34,760 973,280,000
10/04/2017 27,200 -1.30 ▼ -4.56 28,500 28,500 27,200 3,860 104,992,000
07/04/2017 28,500 0.10 ▲ 0.35 28,000 28,600 28,000 1,910 54,435,000
05/04/2017 28,400 0.50 ▲ 1.79 28,000 28,400 27,900 16,090 456,956,000
04/04/2017 27,900 -1.90 ▼ -6.38 29,000 29,500 27,900 55,640 1,552,356,000
03/04/2017 29,800 -1.20 ▼ -3.87 31,100 31,100 29,100 42,910 1,278,718,000
31/03/2017 31,000 -0.20 ▼ -0.64 31,200 31,200 31,000 4,270 132,370,000
30/03/2017 31,200 -0.25 ▼ -0.79 31,450 31,450 31,200 9,230 287,976,000
29/03/2017 31,450 0.25 ▲ 0.80 31,400 31,450 31,300 4,220 132,719,000
28/03/2017 31,200 -0.60 ▼ -1.89 31,800 31,800 31,000 8,900 277,680,000
27/03/2017 31,800 0.40 ▲ 1.27 31,750 31,800 31,200 2,750 87,450,000
24/03/2017 31,400 0.00 ■■ 0.00 31,300 31,400 30,800 2,340 73,476,000
23/03/2017 31,400 -0.10 ▼ -0.32 31,300 31,500 31,200 33,240 1,043,736,000
22/03/2017 31,500 -0.20 ▼ -0.63 31,700 31,800 31,500 42,440 1,336,860,000
21/03/2017 31,700 -0.70 ▼ -2.16 32,500 32,500 31,600 21,720 688,524,000
20/03/2017 32,400 0.60 ▲ 1.89 32,900 32,900 31,800 7,500 243,000,000
17/03/2017 31,800 -1.20 ▼ -3.64 32,550 32,900 31,800 53,260 1,693,668,000
16/03/2017 33,000 1.60 ▲ 5.10 31,500 33,000 31,500 119,230 3,934,590,000
15/03/2017 31,400 0.00 ■■ 0.00 31,500 33,300 31,200 48,290 1,516,306,000
14/03/2017 31,400 -0.10 ▼ -0.32 32,000 32,000 31,200 9,940 312,116,000
13/03/2017 31,500 -0.30 ▼ -0.94 31,800 31,800 31,300 15,240 480,060,000
10/03/2017 31,800 0.00 ■■ 0.00 32,000 32,000 31,800 6,670 212,106,000
09/03/2017 31,800 -0.20 ▼ -0.62 32,100 33,000 31,800 10,200 324,360,000
08/03/2017 32,000 0.35 ▲ 1.11 30,800 32,800 30,800 31,920 1,021,440,000
07/03/2017 31,650 -2.35 ▼ -6.91 34,900 34,900 31,650 119,810 3,791,986,500
06/03/2017 34,000 0.00 ■■ 0.00 35,000 35,000 33,800 16,220 551,480,000
03/03/2017 34,000 0.20 ▲ 0.59 34,400 34,400 34,000 29,670 1,008,780,000
02/03/2017 33,800 -1.00 ▼ -2.87 33,700 35,400 33,700 7,240 244,712,000
01/03/2017 34,800 1.00 ▲ 2.96 34,500 35,000 33,800 21,450 746,460,000
28/02/2017 33,800 0.20 ▲ 0.60 33,600 35,000 33,600 13,700 463,060,000
27/02/2017 33,600 0.30 ▲ 0.90 33,900 33,900 33,300 7,330 246,288,000
24/02/2017 33,300 -1.15 ▼ -3.34 33,200 34,200 33,200 50,090 1,667,997,000
23/02/2017 34,450 -0.35 ▼ -1.01 34,700 34,700 33,300 4,750 163,637,500
22/02/2017 34,800 -0.20 ▼ -0.57 35,100 35,600 34,800 49,080 1,707,984,000
21/02/2017 35,000 0.00 ■■ 0.00 35,000 35,800 35,000 25,950 908,250,000
20/02/2017 35,000 0.70 ▲ 2.04 34,000 36,500 34,000 259,230 9,073,050,000
17/02/2017 34,300 -0.10 ▼ -0.29 34,000 34,400 33,000 62,200 2,133,460,000
16/02/2017 34,400 -0.20 ▼ -0.58 34,600 34,600 34,000 5,790 199,176,000
15/02/2017 34,600 1.60 ▲ 4.85 33,000 35,000 32,500 108,270 3,746,142,000
14/02/2017 33,000 1.40 ▲ 4.43 31,700 33,500 31,500 90,250 2,978,250,000
13/02/2017 31,600 -0.30 ▼ -0.94 32,000 32,000 31,100 36,590 1,156,244,000
10/02/2017 31,900 1.40 ▲ 4.59 30,950 32,000 30,500 112,240 3,580,456,000
09/02/2017 30,500 0.50 ▲ 1.67 31,000 31,300 29,500 54,850 1,672,925,000
08/02/2017 30,000 0.50 ▲ 1.69 29,200 31,450 29,200 38,890 1,166,700,000
07/02/2017 29,500 -0.10 ▼ -0.34 29,800 30,000 29,200 39,310 1,159,645,000
06/02/2017 29,600 0.00 ■■ 0.00 29,700 29,700 29,600 410 12,136,000
03/02/2017 29,600 0.00 ■■ 0.00 29,800 30,000 29,100 25,160 744,736,000
02/02/2017 29,600 -0.80 ▼ -2.63 30,000 30,000 29,600 7,800 230,880,000
25/01/2017 30,400 0.60 ▲ 2.01 29,800 30,400 29,500 4,250 129,200,000
24/01/2017 29,800 0.60 ▲ 2.05 29,500 30,600 29,300 20,140 600,172,000
23/01/2017 29,200 -0.05 ▼ -0.17 29,000 29,200 29,000 1,290 37,668,000
20/01/2017 29,250 -0.15 ▼ -0.51 29,000 29,250 29,000 5,010 146,542,500
19/01/2017 29,400 0.90 ▲ 3.16 29,400 29,400 29,400 10 294,000
18/01/2017 28,500 -0.40 ▼ -1.38 28,600 29,850 27,500 11,870 338,295,000
17/01/2017 28,900 0.30 ▲ 1.05 28,600 29,000 28,000 10,300 297,670,000
16/01/2017 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 2,080 59,488,000
13/01/2017 28,600 -0.40 ▼ -1.38 29,000 29,000 28,600 3,810 108,966,000
12/01/2017 29,000 -0.30 ▼ -1.02 30,000 30,000 28,300 5,970 173,130,000
11/01/2017 29,300 0.80 ▲ 2.81 29,500 29,500 28,700 140 4,102,000
10/01/2017 28,500 -1.30 ▼ -4.36 29,200 29,500 28,500 2,930 83,505,000
09/01/2017 29,800 0.40 ▲ 1.36 30,000 30,000 29,800 7,030 209,494,000
06/01/2017 29,400 1.45 ▲ 5.19 29,000 29,900 29,000 35,920 1,056,048,000
05/01/2017 27,950 0.95 ▲ 3.52 27,400 28,000 27,400 6,830 190,898,500
04/01/2017 27,000 0.00 ■■ 0.00 27,700 27,700 27,000 4,570 123,390,000
03/01/2017 27,000 -0.50 ▼ -1.82 27,900 27,900 27,000 1,200 32,400,000
30/12/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
29/12/2016 27,500 -0.40 ▼ -1.43 27,900 27,900 27,000 3,420 94,050,000
28/12/2016 27,900 1.00 ▲ 3.72 26,900 27,900 26,900 6,400 178,560,000
27/12/2016 26,900 0.40 ▲ 1.51 27,450 27,450 25,700 6,540 175,926,000
26/12/2016 26,500 0.20 ▲ 0.76 27,700 27,700 26,350 870 23,055,000
23/12/2016 26,300 -0.40 ▼ -1.50 26,300 26,600 26,000 4,490 118,087,000
22/12/2016 26,700 0.30 ▲ 1.14 26,000 26,700 25,900 19,390 517,713,000
21/12/2016 26,400 0.00 ■■ 0.00 26,050 26,400 26,000 4,710 124,344,000
20/12/2016 26,400 -0.10 ▼ -0.38 26,300 26,550 26,300 7,510 198,264,000
19/12/2016 26,500 -0.30 ▼ -1.12 26,000 26,500 26,000 4,410 116,865,000
16/12/2016 26,800 0.50 ▲ 1.90 27,000 27,000 26,000 5,930 158,924,000
15/12/2016 26,300 0.30 ▲ 1.15 26,000 26,500 26,000 10,570 277,991,000
14/12/2016 26,000 0.00 ■■ 0.00 26,000 27,000 26,000 19,090 496,340,000
13/12/2016 26,000 -0.80 ▼ -2.99 26,000 26,100 25,700 1,440 37,440,000
12/12/2016 26,800 0.00 ■■ 0.00 26,800 26,800 26,200 2,110 56,548,000
09/12/2016 26,800 0.40 ▲ 1.52 27,450 27,450 26,000 23,520 630,336,000
08/12/2016 26,400 0.70 ▲ 2.72 26,450 26,450 25,700 10,050 265,320,000
07/12/2016 25,700 -0.30 ▼ -1.15 26,300 27,650 25,700 54,050 1,389,085,000
06/12/2016 26,000 -1.55 ▼ -5.63 27,500 27,500 26,000 47,540 1,236,040,000
05/12/2016 27,550 -0.15 ▼ -0.54 27,700 27,700 27,000 8,930 246,021,500
02/12/2016 27,700 -0.10 ▼ -0.36 27,300 27,750 27,200 38,220 1,058,694,000
01/12/2016 27,800 0.30 ▲ 1.09 28,300 28,300 26,600 10,000 278,000,000
30/11/2016 27,500 0.00 ■■ 0.00 27,000 27,500 27,000 4,000 110,000,000
29/11/2016 27,500 -0.10 ▼ -0.36 27,000 28,000 26,800 7,230 198,825,000
28/11/2016 27,600 -0.40 ▼ -1.43 27,800 27,800 27,000 18,780 518,328,000
25/11/2016 28,000 -0.10 ▼ -0.36 28,500 28,500 27,800 9,180 257,040,000
24/11/2016 28,100 0.00 ■■ 0.00 28,100 28,100 27,700 6,140 172,534,000
23/11/2016 28,100 -0.10 ▼ -0.35 28,600 28,600 27,850 11,090 311,629,000
22/11/2016 28,200 0.40 ▲ 1.44 27,800 28,200 27,600 6,940 195,708,000
21/11/2016 27,800 -0.55 ▼ -1.94 28,200 28,200 27,800 4,750 132,050,000
18/11/2016 28,350 0.05 ▲ 0.18 28,300 28,450 27,950 8,260 234,171,000
17/11/2016 28,300 0.30 ▲ 1.07 28,000 28,400 28,000 3,630 102,729,000
16/11/2016 28,000 -0.10 ▼ -0.36 28,900 28,900 28,000 4,030 112,840,000
15/11/2016 28,100 0.30 ▲ 1.08 27,900 28,500 27,900 24,430 686,483,000
14/11/2016 27,800 -0.25 ▼ -0.89 27,700 28,100 27,500 22,170 616,326,000
11/11/2016 28,050 -0.20 ▼ -0.71 28,200 28,900 28,000 28,190 790,729,500
10/11/2016 28,250 -0.45 ▼ -1.57 28,000 29,100 28,000 5,380 151,985,000
09/11/2016 28,700 -0.30 ▼ -1.03 28,900 29,000 27,700 14,060 403,522,000
08/11/2016 29,000 -0.30 ▼ -1.02 29,800 29,800 28,400 19,360 561,440,000
07/11/2016 29,300 0.10 ▲ 0.34 29,200 29,500 29,200 5,820 170,526,000
04/11/2016 29,200 1.00 ▲ 3.55 28,200 29,800 28,200 110,220 3,218,424,000
03/11/2016 28,200 -0.40 ▼ -1.40 28,600 28,900 26,800 48,120 1,356,984,000
02/11/2016 28,600 -0.30 ▼ -1.04 28,500 28,600 28,000 8,730 249,678,000
01/11/2016 28,900 -0.20 ▼ -0.69 29,000 29,000 28,300 5,130 148,257,000
31/10/2016 29,100 1.10 ▲ 3.93 28,500 29,200 28,000 35,410 1,030,431,000
28/10/2016 28,000 0.00 ■■ 0.00 27,950 28,500 27,950 5,600 156,800,000
27/10/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
26/10/2016 28,000 -0.20 ▼ -0.71 28,000 28,000 27,800 920 25,760,000
25/10/2016 28,200 -0.10 ▼ -0.35 28,200 28,200 28,200 20 564,000
24/10/2016 28,300 -0.10 ▼ -0.35 28,300 28,300 28,300 30 849,000
21/10/2016 28,400 0.00 ■■ 0.00 27,900 28,400 27,800 2,110 59,924,000
20/10/2016 28,400 0.10 ▲ 0.35 27,800 28,600 27,800 110 3,124,000
19/10/2016 28,300 0.00 ■■ 0.00 27,800 28,300 27,800 2,670 75,561,000
18/10/2016 28,300 -0.30 ▼ -1.05 28,100 28,300 28,100 5,120 144,896,000
17/10/2016 28,600 0.00 ■■ 0.00 28,500 28,600 28,500 5,040 144,144,000
14/10/2016 28,600 0.50 ▲ 1.78 28,500 28,600 28,200 7,730 221,078,000
13/10/2016 28,900 0.20 ▲ 0.70 28,600 28,900 28,600 3,050 88,145,000
12/10/2016 28,700 -0.20 ▼ -0.69 29,000 29,000 28,600 11,110 318,857,000
11/10/2016 28,900 0.20 ▲ 0.70 28,550 29,200 28,550 1,680 48,552,000
10/10/2016 28,700 -0.50 ▼ -1.71 29,000 29,000 28,500 9,550 274,085,000
07/10/2016 29,200 -0.10 ▼ -0.34 28,400 29,200 28,300 6,600 192,720,000
06/10/2016 29,300 -0.20 ▼ -0.68 29,500 29,500 29,100 8,520 249,636,000
05/10/2016 29,500 0.30 ▲ 1.03 29,000 30,200 29,000 48,020 1,416,590,000
04/10/2016 29,200 0.60 ▲ 2.10 28,000 30,000 28,000 57,360 1,674,912,000
03/10/2016 28,600 0.30 ▲ 1.06 28,300 28,600 28,000 19,640 561,704,000
30/09/2016 28,300 0.30 ▲ 1.07 28,100 28,800 28,100 22,950 649,485,000
29/09/2016 28,000 -0.30 ▼ -1.06 28,100 28,100 28,000 5,800 162,400,000
28/09/2016 28,300 0.00 ■■ 0.00 28,200 28,400 27,700 20,010 566,283,000
27/09/2016 28,300 -0.30 ▼ -1.05 28,000 28,850 27,400 28,300 800,890,000
26/09/2016 28,600 -0.10 ▼ -0.35 28,600 28,600 28,600 2,000 57,200,000
23/09/2016 28,700 0.00 ■■ 0.00 28,100 28,700 28,000 7,680 220,416,000
22/09/2016 28,700 -0.10 ▼ -0.35 28,900 28,900 28,300 9,500 272,650,000
21/09/2016 28,800 0.45 ▲ 1.59 28,350 29,000 28,300 46,110 1,327,968,000
20/09/2016 28,350 -0.05 ▼ -0.18 28,350 28,350 27,500 3,270 92,704,500
19/09/2016 28,400 -0.55 ▼ -1.90 28,450 28,700 27,600 29,620 841,208,000
16/09/2016 28,950 -0.05 ▼ -0.17 27,650 28,950 27,650 16,310 472,174,500
15/09/2016 29,000 0.00 ■■ 0.00 28,500 29,000 28,000 27,920 809,680,000
14/09/2016 29,000 0.00 ■■ 0.00 28,600 29,000 28,600 4,780 138,620,000
13/09/2016 29,000 0.00 ■■ 0.00 29,000 29,100 28,600 4,910 142,390,000
12/09/2016 29,000 -0.80 ▼ -2.68 29,900 29,900 29,000 7,670 222,430,000
09/09/2016 29,800 0.00 ■■ 0.00 29,600 29,800 29,500 14,760 439,848,000
08/09/2016 29,800 0.00 ■■ 0.00 30,000 30,000 29,500 18,600 554,280,000
07/09/2016 29,800 0.00 ■■ 0.00 30,000 30,000 29,100 41,990 1,251,302,000
06/09/2016 29,800 -0.10 ▼ -0.33 29,700 29,900 29,700 3,740 111,452,000
05/09/2016 29,900 0.10 ▲ 0.34 29,800 30,000 29,500 36,830 1,101,217,000
01/09/2016 29,800 0.80 ▲ 2.76 29,500 29,800 29,300 16,800 500,640,000
31/08/2016 29,000 0.00 ■■ 0.00 28,500 29,800 28,500 18,990 550,710,000
30/08/2016 29,000 0.50 ▲ 1.75 28,700 29,000 28,000 20,760 602,040,000
29/08/2016 28,500 -0.70 ▼ -2.40 29,200 29,200 28,500 5,930 169,005,000
26/08/2016 29,200 -0.40 ▼ -1.35 29,500 30,000 29,000 34,800 1,016,160,000
25/08/2016 29,600 0.50 ▲ 1.72 29,100 29,600 28,700 30,740 909,904,000
24/08/2016 29,100 0.00 ■■ 0.00 29,100 29,700 28,100 104,860 3,051,426,000
23/08/2016 29,100 -0.40 ▼ -1.36 29,500 30,100 29,000 232,230 6,757,893,000
22/08/2016 29,500 -1.30 ▼ -4.22 30,800 30,800 29,500 56,680 1,672,060,000
19/08/2016 30,800 -0.40 ▼ -1.28 31,200 31,200 30,100 7,560 232,848,000
18/08/2016 31,200 1.00 ▲ 3.31 30,200 31,400 29,600 28,090 876,408,000
17/08/2016 30,200 1.80 ▲ 6.34 28,400 30,200 28,300 138,690 4,188,438,000
16/08/2016 28,400 0.30 ▲ 1.07 28,100 28,500 27,700 7,400 210,160,000
15/08/2016 28,100 -0.60 ▼ -2.09 27,900 29,700 27,900 7,390 207,659,000
12/08/2016 28,700 1.40 ▲ 5.13 27,300 28,800 27,200 48,560 1,393,672,000
11/08/2016 27,300 0.10 ▲ 0.37 27,300 27,300 27,300 510 13,923,000
10/08/2016 27,200 0.10 ▲ 0.37 26,100 27,200 26,000 11,380 309,536,000
09/08/2016 27,100 0.50 ▲ 1.88 27,300 27,300 26,000 7,810 211,651,000
08/08/2016 26,600 0.20 ▲ 0.76 26,900 26,900 26,000 11,200 297,920,000
05/08/2016 26,400 -0.60 ▼ -2.22 26,000 26,400 25,700 260 6,864,000
04/08/2016 27,000 0.30 ▲ 1.12 27,000 27,000 26,500 1,040 28,080,000
03/08/2016 26,700 0.70 ▲ 2.69 25,500 26,700 25,500 540 14,418,000
02/08/2016 26,000 -0.80 ▼ -2.99 26,000 27,000 26,000 12,440 323,440,000
01/08/2016 26,800 -0.20 ▼ -0.74 26,500 27,400 26,500 1,840 49,312,000
29/07/2016 27,000 0.50 ▲ 1.89 27,000 27,500 26,000 19,800 534,600,000
28/07/2016 26,500 -0.90 ▼ -3.28 27,800 27,800 26,500 160 4,240,000
27/07/2016 27,400 -0.50 ▼ -1.79 27,900 28,500 27,400 11,530 315,922,000
26/07/2016 27,900 0.80 ▲ 2.95 27,000 28,500 27,000 39,110 1,091,169,000
25/07/2016 27,100 -0.70 ▼ -2.52 27,100 28,500 27,000 26,160 708,936,000
22/07/2016 27,800 0.80 ▲ 2.96 27,000 27,900 26,900 3,920 108,976,000
21/07/2016 27,000 -0.90 ▼ -3.23 28,400 28,400 27,000 2,430 65,610,000
20/07/2016 27,900 0.00 ■■ 0.00 27,900 27,900 26,500 1,360 37,944,000
19/07/2016 27,900 0.40 ▲ 1.45 27,500 28,500 26,000 19,380 540,702,000
18/07/2016 27,500 1.40 ▲ 5.36 27,800 27,800 26,000 1,040 28,600,000
15/07/2016 26,100 0.90 ▲ 3.57 26,000 26,100 25,900 9,510 248,211,000
14/07/2016 25,200 -0.50 ▼ -1.95 25,000 26,400 25,000 9,890 249,228,000
13/07/2016 25,700 0.00 ■■ 0.00 24,500 25,700 24,500 23,310 599,067,000
12/07/2016 25,700 0.30 ▲ 1.18 25,000 25,800 24,500 10,600 272,420,000
11/07/2016 25,400 -1.00 ▼ -3.79 25,200 26,400 25,000 40,160 1,020,064,000
08/07/2016 26,400 0.70 ▲ 2.72 26,000 26,700 25,500 2,090 55,176,000
07/07/2016 25,700 0.60 ▲ 2.39 26,800 26,800 25,700 91,920 2,362,344,000
06/07/2016 25,100 1.60 ▲ 6.81 24,000 25,100 23,900 95,520 2,397,552,000
05/07/2016 23,500 1.50 ▲ 6.82 22,000 23,500 22,000 56,530 1,328,455,000
04/07/2016 22,000 0.00 ■■ 0.00 22,500 22,500 21,500 5,940 130,680,000
01/07/2016 22,000 -0.50 ▼ -2.22 21,500 22,500 21,500 20,990 461,780,000
30/06/2016 22,500 0.00 ■■ 0.00 21,600 22,800 21,500 6,490 146,025,000
29/06/2016 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 1,000 22,500,000
28/06/2016 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 130 2,925,000
27/06/2016 22,500 0.80 ▲ 3.69 22,500 22,500 22,500 140 3,150,000
24/06/2016 21,700 -0.10 ▼ -0.46 21,000 21,700 21,000 250 5,425,000
23/06/2016 21,800 0.00 ■■ 0.00 23,000 23,000 21,000 3,200 69,760,000
22/06/2016 21,800 0.00 ■■ 0.00 23,000 23,200 21,800 120 2,616,000
21/06/2016 21,800 1.00 ▲ 4.81 22,100 22,100 21,800 3,120 68,016,000
20/06/2016 20,800 -0.90 ▼ -4.15 22,000 22,000 20,800 30 624,000
17/06/2016 21,700 0.10 ▲ 0.46 20,700 21,800 20,600 5,810 126,077,000
16/06/2016 21,600 -0.10 ▼ -0.46 20,800 21,600 20,700 2,070 44,712,000
15/06/2016 21,700 -0.30 ▼ -1.36 22,000 22,000 20,600 13,340 289,478,000
14/06/2016 22,000 0.40 ▲ 1.85 22,000 22,000 22,000 10 220,000
13/06/2016 21,600 -0.10 ▼ -0.46 23,000 23,000 20,800 6,760 146,016,000
10/06/2016 21,700 -0.10 ▼ -0.46 21,800 21,800 21,100 8,070 175,119,000
09/06/2016 21,800 -0.10 ▼ -0.46 23,000 23,000 21,100 31,420 684,956,000
08/06/2016 21,900 -0.40 ▼ -1.79 21,900 21,900 21,100 11,310 247,689,000
07/06/2016 22,300 -0.20 ▼ -0.89 23,500 23,500 22,100 13,020 290,346,000
06/06/2016 22,500 -0.60 ▼ -2.60 23,000 24,000 22,500 2,010 45,225,000
03/06/2016 23,100 -0.30 ▼ -1.28 24,000 24,000 23,100 510 11,781,000
02/06/2016 23,400 0.00 ■■ 0.00 23,000 23,400 22,900 680 15,912,000
01/06/2016 23,400 -0.80 ▼ -3.31 24,200 24,200 23,000 3,950 92,430,000
31/05/2016 24,200 1.50 ▲ 6.61 22,800 24,200 22,800 11,290 273,218,000
30/05/2016 22,700 0.30 ▲ 1.34 22,400 22,800 22,400 3,300 74,910,000
27/05/2016 22,400 0.50 ▲ 2.28 21,900 22,400 21,900 4,540 101,696,000
26/05/2016 21,900 0.50 ▲ 2.34 21,400 21,900 21,400 10,980 240,462,000
25/05/2016 21,400 0.40 ▲ 1.90 21,500 21,600 21,400 1,980 42,372,000
24/05/2016 21,000 0.20 ▲ 0.96 21,000 21,200 21,000 7,740 162,540,000
23/05/2016 20,800 0.20 ▲ 0.97 21,000 21,000 20,500 7,810 162,448,000
20/05/2016 20,600 0.60 ▲ 3.00 20,600 20,600 20,000 11,230 231,338,000
19/05/2016 20,000 0.00 ■■ 0.00 20,500 20,500 20,000 100 2,000,000
18/05/2016 20,000 -0.70 ▼ -3.38 20,600 20,600 19,700 47,340 946,800,000
17/05/2016 20,700 -0.10 ▼ -0.48 20,600 20,700 20,500 24,400 505,080,000
16/05/2016 20,800 0.40 ▲ 1.96 20,400 20,800 20,400 52,930 1,100,944,000
13/05/2016 20,400 -0.20 ▼ -0.97 20,500 20,600 20,200 16,220 330,888,000
12/05/2016 20,600 -0.30 ▼ -1.44 20,600 20,900 20,200 22,010 453,406,000
11/05/2016 20,900 0.50 ▲ 2.45 21,000 21,000 20,300 11,100 231,990,000
10/05/2016 20,400 0.40 ▲ 2.00 20,400 20,800 19,700 23,950 488,580,000
09/05/2016 20,000 0.00 ■■ 0.00 20,000 20,200 20,000 20,780 415,600,000
06/05/2016 20,000 0.30 ▲ 1.52 20,000 20,400 19,400 10,520 210,400,000
05/05/2016 19,700 0.60 ▲ 3.14 19,800 19,800 19,100 16,070 316,579,000
04/05/2016 19,100 0.30 ▲ 1.60 18,800 19,700 18,700 29,940 571,854,000
29/04/2016 18,800 0.00 ■■ 0.00 18,300 18,800 18,200 12,270 230,676,000
28/04/2016 18,800 0.10 ▲ 0.53 19,000 19,000 17,900 8,950 168,260,000
27/04/2016 18,700 -0.30 ▼ -1.58 19,000 19,000 18,400 6,020 112,574,000
26/04/2016 19,000 0.00 ■■ 0.00 19,700 20,000 19,000 5,230 99,370,000
25/04/2016 19,000 1.20 ▲ 6.74 18,000 19,000 17,800 38,890 738,910,000
22/04/2016 17,800 -0.40 ▼ -2.20 17,700 17,800 17,700 920 16,376,000
21/04/2016 18,200 0.50 ▲ 2.82 17,500 18,200 17,500 4,970 90,454,000
20/04/2016 17,700 -1.10 ▼ -5.85 18,000 18,500 17,700 7,250 128,325,000
19/04/2016 18,800 0.00 ■■ 0.00 18,100 18,800 18,000 11,500 216,200,000
15/04/2016 18,800 -0.40 ▼ -2.08 19,200 19,200 18,400 4,690 88,172,000
14/04/2016 19,200 0.50 ▲ 2.67 19,400 19,400 18,700 5,510 105,792,000
13/04/2016 20,200 -0.60 ▼ -2.88 19,900 20,600 19,500 35,050 708,010,000
12/04/2016 20,800 -0.10 ▼ -0.48 20,200 21,000 20,200 6,830 142,064,000
11/04/2016 20,900 1.00 ▲ 5.03 19,900 20,900 19,900 23,960 500,764,000
08/04/2016 19,900 1.30 ▲ 6.99 18,900 19,900 18,500 35,490 706,251,000
07/04/2016 18,600 0.10 ▲ 0.54 18,400 18,700 18,200 93,400 1,737,240,000
06/04/2016 18,500 0.00 ■■ 0.00 18,200 18,500 18,200 5,700 105,450,000
05/04/2016 18,500 -0.10 ▼ -0.54 18,300 18,600 18,100 67,890 1,255,965,000
04/04/2016 18,600 0.30 ▲ 1.64 18,700 18,800 18,300 25,160 467,976,000
01/04/2016 18,300 0.50 ▲ 2.81 18,100 19,000 18,100 22,100 404,430,000
31/03/2016 17,800 0.80 ▲ 4.71 17,000 17,900 17,000 9,430 167,854,000
30/03/2016 17,000 0.20 ▲ 1.19 17,700 17,700 16,800 4,250 72,250,000
29/03/2016 16,800 -1.10 ▼ -6.15 17,200 18,400 16,800 6,790 114,072,000
28/03/2016 17,900 1.10 ▲ 6.55 16,800 17,900 16,800 2,830 50,657,000
25/03/2016 16,800 0.60 ▲ 3.70 17,000 17,000 16,300 18,430 309,624,000
24/03/2016 16,200 -0.70 ▼ -4.14 16,800 16,900 16,200 8,200 132,840,000
23/03/2016 16,900 0.20 ▲ 1.20 16,000 17,100 16,000 4,820 81,458,000
22/03/2016 16,700 -0.50 ▼ -2.91 16,500 17,100 16,500 920 15,364,000
21/03/2016 17,200 0.60 ▲ 3.61 17,200 17,500 17,100 5,190 89,268,000
18/03/2016 16,600 -0.50 ▼ -2.92 16,400 17,000 16,000 3,550 58,930,000
17/03/2016 17,100 -0.10 ▼ -0.58 17,100 17,100 17,100 60 1,026,000
16/03/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 60 1,032,000
15/03/2016 17,200 -0.20 ▼ -1.15 16,700 17,400 16,700 630 10,836,000
14/03/2016 17,400 0.60 ▲ 3.57 16,900 17,500 16,800 1,800 31,320,000
11/03/2016 16,800 -0.10 ▼ -0.59 16,200 16,800 16,200 1,270 21,336,000
10/03/2016 16,900 0.00 ■■ 0.00 16,900 16,900 16,200 5,370 90,753,000
09/03/2016 16,900 -0.10 ▼ -0.59 16,200 16,900 16,200 260 4,394,000
08/03/2016 17,000 0.50 ▲ 3.03 16,900 17,000 16,000 3,130 53,210,000
07/03/2016 16,500 0.50 ▲ 3.12 16,000 17,000 15,500 410 6,765,000
04/03/2016 16,000 1.00 ▲ 6.67 15,400 16,000 15,000 29,880 478,080,000
03/03/2016 15,000 0.00 ■■ 0.00 14,800 15,000 14,800 250 3,750,000
02/03/2016 15,000 0.20 ▲ 1.35 14,700 15,000 14,700 2,880 43,200,000
01/03/2016 14,800 -0.10 ▼ -0.67 14,800 14,800 14,800 32,640 483,072,000
29/02/2016 14,900 -0.10 ▼ -0.67 15,000 15,500 14,900 15,270 227,523,000
26/02/2016 15,000 0.40 ▲ 2.74 14,900 15,000 14,900 20 300,000
25/02/2016 14,600 -0.30 ▼ -2.01 14,500 14,900 14,500 210 3,066,000
24/02/2016 14,900 0.30 ▲ 2.05 15,000 15,300 14,900 10,400 154,960,000
23/02/2016 14,600 -0.10 ▼ -0.68 15,200 15,200 14,600 420 6,132,000
22/02/2016 14,700 -0.30 ▼ -2.00 15,000 15,000 14,700 29,930 439,971,000
19/02/2016 15,000 0.00 ■■ 0.00 14,300 15,000 14,300 70 1,050,000
18/02/2016 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 5,410 81,150,000
17/02/2016 15,000 0.10 ▲ 0.67 14,500 15,000 14,500 2,070 31,050,000
16/02/2016 14,900 0.60 ▲ 4.20 14,800 15,200 14,800 220 3,278,000
15/02/2016 14,300 -0.50 ▼ -3.38 15,000 15,000 14,300 320 4,576,000
05/02/2016 14,800 0.60 ▲ 4.23 14,200 14,800 14,200 5,150 76,220,000
04/02/2016 14,200 -0.40 ▼ -2.74 14,600 15,000 14,200 930 13,206,000
03/02/2016 14,600 0.10 ▲ 0.69 14,900 14,900 13,800 320 4,672,000
02/02/2016 14,500 -0.40 ▼ -2.68 14,200 14,700 14,200 820 11,890,000
01/02/2016 14,900 0.10 ▲ 0.68 15,000 15,000 14,400 1,420 21,158,000
29/01/2016 14,800 0.10 ▲ 0.68 14,200 14,800 14,100 5,990 88,652,000
28/01/2016 14,700 0.40 ▲ 2.80 14,800 14,900 14,100 6,650 97,755,000
27/01/2016 14,300 0.90 ▲ 6.72 14,200 14,300 14,200 50 715,000
26/01/2016 13,400 -1.00 ▼ -6.94 14,400 15,200 13,400 1,230 16,482,000
25/01/2016 14,400 0.90 ▲ 6.67 13,500 14,400 13,500 23,940 344,736,000
22/01/2016 13,500 0.40 ▲ 3.05 13,500 13,500 13,500 530 7,155,000
21/01/2016 13,100 -0.80 ▼ -5.76 13,900 13,900 13,100 5,940 77,814,000
20/01/2016 13,900 -0.30 ▼ -2.11 14,100 14,100 13,900 860 11,954,000
19/01/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 160 2,272,000
18/01/2016 14,200 -0.20 ▼ -1.39 14,200 14,200 13,700 500 7,100,000
15/01/2016 14,400 0.00 ■■ 0.00 14,400 14,500 14,400 5,100 73,440,000
14/01/2016 14,400 0.00 ■■ 0.00 14,000 14,400 14,000 13,280 191,232,000
13/01/2016 14,400 0.80 ▲ 5.88 14,000 14,500 14,000 5,410 77,904,000
12/01/2016 13,600 -0.70 ▼ -4.90 13,600 13,600 13,600 300 4,080,000
11/01/2016 14,300 0.40 ▲ 2.88 14,400 14,500 14,300 120 1,716,000
08/01/2016 13,900 -0.70 ▼ -4.79 13,700 15,000 13,700 570 7,923,000
07/01/2016 14,600 0.60 ▲ 4.29 14,600 14,600 14,600 120 1,752,000
06/01/2016 14,000 -1.00 ▼ -6.67 14,000 14,800 14,000 1,550 21,700,000
05/01/2016 15,000 0.60 ▲ 4.17 14,400 15,000 14,400 200 3,000,000
04/01/2016 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
31/12/2015 14,400 -0.40 ▼ -2.70 14,600 14,600 14,000 3,410 49,104,000
30/12/2015 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 220 3,256,000
29/12/2015 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 260 3,848,000
28/12/2015 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 310 4,588,000
25/12/2015 14,800 0.50 ▲ 3.50 14,800 14,800 14,800 210 3,108,000
24/12/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 4,270 61,061,000
23/12/2015 14,300 0.40 ▲ 2.88 14,500 14,500 14,200 430 6,149,000
22/12/2015 13,900 0.90 ▲ 6.92 13,800 13,900 13,800 370 5,143,000
21/12/2015 13,000 -0.80 ▼ -5.80 14,700 14,700 13,000 2,200 28,600,000
18/12/2015 13,800 -0.70 ▼ -4.83 14,400 14,400 13,800 400 5,520,000
17/12/2015 14,500 0.10 ▲ 0.69 14,400 14,500 14,400 80 1,160,000
16/12/2015 14,400 0.90 ▲ 6.67 14,400 14,400 14,400 20 288,000
15/12/2015 13,500 -0.40 ▼ -2.88 14,500 14,500 13,500 2,170 29,295,000
14/12/2015 13,900 -0.60 ▼ -4.14 15,000 15,000 13,900 990 13,761,000
11/12/2015 14,500 0.00 ■■ 0.00 14,000 14,500 14,000 1,280 18,560,000
10/12/2015 14,500 0.50 ▲ 3.57 14,500 14,500 14,500 380 5,510,000
09/12/2015 14,000 -0.50 ▼ -3.45 14,700 14,800 14,000 490 6,860,000
08/12/2015 14,500 -1.00 ▼ -6.45 14,800 14,800 14,500 170 2,465,000
07/12/2015 15,500 0.50 ▲ 3.33 15,200 15,500 15,200 570 8,835,000
04/12/2015 15,000 0.80 ▲ 5.63 14,000 15,000 13,800 49,840 747,600,000
03/12/2015 14,200 -0.30 ▼ -2.07 14,200 14,200 14,000 1,230 17,466,000
02/12/2015 14,500 0.30 ▲ 2.11 14,800 14,900 14,000 350 5,075,000
01/12/2015 14,200 -0.70 ▼ -4.70 14,200 14,200 14,200 100 1,420,000
30/11/2015 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 250 3,725,000
27/11/2015 14,900 0.40 ▲ 2.76 14,400 14,900 14,400 2,700 40,230,000
26/11/2015 14,500 -0.50 ▼ -3.33 14,400 14,500 14,400 150 2,175,000
25/11/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
24/11/2015 15,000 0.00 ■■ 0.00 14,200 15,000 14,000 1,550 23,250,000
23/11/2015 15,000 0.00 ■■ 0.00 14,800 15,500 14,000 2,210 33,150,000
20/11/2015 15,000 0.50 ▲ 3.45 14,500 15,000 14,500 430 6,450,000
19/11/2015 14,500 0.50 ▲ 3.57 14,100 14,500 14,100 3,280 47,560,000
18/11/2015 14,000 0.00 ■■ 0.00 13,900 14,600 13,900 1,390 19,460,000
17/11/2015 14,000 -0.50 ▼ -3.45 14,600 15,000 14,000 830 11,620,000
16/11/2015 14,500 0.60 ▲ 4.32 14,800 14,800 14,500 260 3,770,000
13/11/2015 13,900 -0.90 ▼ -6.08 14,000 14,500 13,900 1,530 21,267,000
12/11/2015 14,800 0.40 ▲ 2.78 14,300 14,800 14,300 810 11,988,000
11/11/2015 14,400 -0.10 ▼ -0.69 13,900 14,400 13,900 540 7,776,000
10/11/2015 14,500 0.00 ■■ 0.00 14,800 14,800 14,000 1,300 18,850,000
09/11/2015 14,500 0.70 ▲ 5.07 14,500 14,500 14,500 40 580,000
06/11/2015 13,800 -0.30 ▼ -2.13 14,500 15,000 13,800 3,300 45,540,000
05/11/2015 14,100 -0.80 ▼ -5.37 14,500 14,500 14,100 1,590 22,419,000
04/11/2015 14,900 0.60 ▲ 4.20 14,900 14,900 14,900 20 298,000
03/11/2015 14,300 -0.50 ▼ -3.38 14,800 15,500 14,300 350 5,005,000
02/11/2015 14,800 -0.10 ▼ -0.67 14,800 14,800 14,300 590 8,732,000
30/10/2015 14,900 -0.10 ▼ -0.67 14,100 14,900 14,100 900 13,410,000
29/10/2015 15,000 0.80 ▲ 5.63 15,000 15,000 15,000 140 2,100,000
28/10/2015 14,200 -0.80 ▼ -5.33 14,900 14,900 14,200 330 4,686,000
27/10/2015 15,000 0.10 ▲ 0.67 15,000 15,000 15,000 5,100 76,500,000
26/10/2015 14,900 0.80 ▲ 5.67 15,000 15,000 14,900 1,230 18,327,000
23/10/2015 14,100 -0.90 ▼ -6.00 15,100 15,200 14,100 470 6,627,000
22/10/2015 15,000 -0.20 ▼ -1.32 15,100 15,100 14,900 260 3,900,000
21/10/2015 15,200 0.00 ■■ 0.00 15,000 15,200 15,000 580 8,816,000
20/10/2015 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 220 3,344,000
19/10/2015 15,200 0.00 ■■ 0.00 15,400 16,000 14,500 5,670 86,184,000
16/10/2015 15,200 -0.30 ▼ -1.94 15,300 16,000 14,500 650 9,880,000
15/10/2015 15,500 0.70 ▲ 4.73 14,100 15,500 14,100 3,580 55,490,000
14/10/2015 14,800 0.30 ▲ 2.07 14,000 14,800 13,700 1,540 22,792,000
13/10/2015 14,500 0.30 ▲ 2.11 14,800 14,800 13,400 150 2,175,000
12/10/2015 14,700 -0.10 ▼ -0.68 14,700 14,700 14,700 100 1,470,000
09/10/2015 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 100 1,480,000
08/10/2015 14,800 0.50 ▲ 3.50 14,800 14,800 14,800 1,750 25,900,000
07/10/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 200 2,860,000
06/10/2015 14,300 -0.80 ▼ -5.30 14,300 14,300 14,300 330 4,719,000
05/10/2015 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
02/10/2015 15,100 0.50 ▲ 3.42 15,100 15,100 15,100 540 8,154,000
01/10/2015 14,600 -0.20 ▼ -1.35 14,000 14,800 14,000 370 5,402,000
30/09/2015 14,800 0.70 ▲ 4.96 13,500 14,800 13,500 9,070 134,236,000
29/09/2015 14,100 0.00 ■■ 0.00 14,500 14,500 13,800 1,040 14,664,000
28/09/2015 14,100 -0.30 ▼ -2.08 14,400 14,400 13,700 570 8,037,000
25/09/2015 14,400 -0.30 ▼ -2.04 13,900 14,800 13,900 660 9,504,000
24/09/2015 14,700 -0.10 ▼ -0.68 14,100 14,800 14,100 260 3,822,000
23/09/2015 14,800 -0.20 ▼ -1.33 14,000 15,000 14,000 12,680 187,664,000
22/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,410 21,150,000
21/09/2015 15,000 0.50 ▲ 3.45 15,000 15,000 15,000 220 3,300,000
18/09/2015 14,500 0.50 ▲ 3.57 14,500 14,900 13,300 360 5,220,000
17/09/2015 14,000 -1.00 ▼ -6.67 15,000 15,000 14,000 1,970 27,580,000
16/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
15/09/2015 15,000 -0.10 ▼ -0.66 15,100 15,100 15,000 960 14,400,000
14/09/2015 15,100 0.30 ▲ 2.03 15,500 15,800 15,000 760 11,476,000
11/09/2015 14,800 -0.90 ▼ -5.73 15,700 16,000 14,800 2,820 41,736,000
10/09/2015 15,700 0.60 ▲ 3.97 16,000 16,000 14,300 1,530 24,021,000
09/09/2015 15,100 -0.90 ▼ -5.62 16,900 16,900 15,100 3,380 51,038,000
08/09/2015 16,000 0.10 ▲ 0.63 16,400 16,400 16,000 520 8,320,000
07/09/2015 15,900 0.00 ■■ 0.00 15,900 16,500 14,800 2,980 47,382,000
04/09/2015 15,900 0.20 ▲ 1.27 16,200 16,200 14,800 160 2,544,000
03/09/2015 15,700 -0.10 ▼ -0.63 15,000 15,700 15,000 510 8,007,000
01/09/2015 15,800 0.60 ▲ 3.95 16,100 16,100 15,800 90 1,422,000
31/08/2015 15,200 -1.10 ▼ -6.75 16,900 16,900 15,200 800 12,160,000
28/08/2015 16,300 0.30 ▲ 1.88 16,500 17,000 16,300 240 3,912,000
27/08/2015 16,000 -0.90 ▼ -5.33 15,800 16,000 15,800 2,690 43,040,000
26/08/2015 16,900 -0.10 ▼ -0.59 17,500 17,500 16,000 120 2,028,000
25/08/2015 17,000 1.10 ▲ 6.92 17,000 17,000 17,000 10 170,000
24/08/2015 15,900 -1.10 ▼ -6.47 16,500 17,200 15,900 1,450 23,055,000
21/08/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
20/08/2015 17,000 1.00 ▲ 6.25 17,000 17,000 17,000 10 170,000
19/08/2015 16,000 -0.60 ▼ -3.61 16,600 17,200 16,000 570 9,120,000
18/08/2015 16,600 -0.20 ▼ -1.19 16,400 17,500 16,400 1,440 23,904,000
17/08/2015 16,800 0.30 ▲ 1.82 16,500 16,800 16,500 110 1,848,000
14/08/2015 16,500 0.50 ▲ 3.12 16,000 17,100 15,500 540 8,910,000
13/08/2015 16,000 -0.70 ▼ -4.19 15,900 16,000 15,700 450 7,200,000
12/08/2015 16,700 0.70 ▲ 4.38 16,700 16,700 16,700 10 167,000
11/08/2015 16,000 1.00 ▲ 6.67 16,000 16,000 15,500 530 8,480,000
10/08/2015 15,000 -1.00 ▼ -6.25 17,100 17,100 15,000 1,830 27,450,000
07/08/2015 16,000 -1.20 ▼ -6.98 16,000 17,300 16,000 1,700 27,200,000
06/08/2015 17,200 -0.70 ▼ -3.91 16,700 18,000 16,700 120 2,064,000
05/08/2015 17,900 0.70 ▲ 4.07 17,200 18,000 16,000 670 11,993,000
04/08/2015 17,200 0.00 ■■ 0.00 16,000 17,200 16,000 1,550 26,660,000
03/08/2015 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
31/07/2015 17,200 1.10 ▲ 6.83 17,200 17,200 17,200 20 344,000
30/07/2015 16,100 -0.40 ▼ -2.42 16,500 17,600 15,500 3,320 53,452,000
29/07/2015 16,500 0.00 ■■ 0.00 17,000 17,000 15,400 5,110 84,315,000
28/07/2015 16,500 1.00 ▲ 6.45 16,500 16,500 16,500 10 165,000
27/07/2015 15,500 0.00 ■■ 0.00 16,000 16,000 15,000 1,760 27,280,000
24/07/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
23/07/2015 15,500 -0.90 ▼ -5.49 15,900 15,900 15,300 15,810 245,055,000
22/07/2015 16,400 0.50 ▲ 3.14 16,400 16,400 15,000 70 1,148,000
21/07/2015 15,900 0.00 ■■ 0.00 16,400 16,400 15,500 1,020 16,218,000
20/07/2015 15,900 -0.10 ▼ -0.62 17,100 17,100 15,500 1,850 29,415,000
17/07/2015 16,000 0.20 ▲ 1.27 16,100 16,100 16,000 2,520 40,320,000
16/07/2015 15,800 -0.70 ▼ -4.24 15,500 16,000 15,500 7,000 110,600,000
15/07/2015 16,500 0.70 ▲ 4.43 16,500 16,500 16,500 50 825,000
14/07/2015 15,800 -0.20 ▼ -1.25 15,900 15,900 15,300 2,380 37,604,000
13/07/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 850 13,600,000
10/07/2015 16,000 0.00 ■■ 0.00 16,400 16,400 15,500 9,240 147,840,000
09/07/2015 16,000 0.00 ■■ 0.00 15,600 16,000 15,600 4,110 65,760,000
08/07/2015 16,000 0.10 ▲ 0.63 16,000 16,000 16,000 2,630 42,080,000
07/07/2015 15,900 -0.80 ▼ -4.79 15,700 15,900 15,600 5,680 90,312,000
06/07/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
03/07/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
02/07/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
01/07/2015 16,700 -0.10 ▼ -0.60 15,800 16,700 15,800 1,000 16,700,000
30/06/2015 16,800 0.60 ▲ 3.70 16,900 17,300 16,500 210 3,528,000
29/06/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
26/06/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
25/06/2015 16,200 0.00 ■■ 0.00 15,500 16,200 15,500 430 6,966,000
24/06/2015 16,200 0.70 ▲ 4.52 16,200 16,200 16,200 30 486,000
23/06/2015 15,500 -1.10 ▼ -6.63 15,800 16,500 15,500 6,560 101,680,000
22/06/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
19/06/2015 16,600 -0.30 ▼ -1.78 16,600 16,600 16,600 10 166,000
18/06/2015 16,900 0.00 ■■ 0.00 16,200 16,900 16,200 510 8,619,000
17/06/2015 16,900 0.50 ▲ 3.05 15,900 16,900 15,900 610 10,309,000
16/06/2015 16,400 -0.60 ▼ -3.53 16,400 16,400 16,400 10 164,000
15/06/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100 1,700,000
12/06/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
11/06/2015 17,000 0.00 ■■ 0.00 17,700 17,700 16,200 50 850,000
10/06/2015 17,000 0.00 ■■ 0.00 16,100 17,000 16,100 750 12,750,000
09/06/2015 17,000 -0.40 ▼ -2.30 17,800 17,800 17,000 40 680,000
08/06/2015 17,400 -0.40 ▼ -2.25 17,000 17,700 17,000 230 4,002,000
05/06/2015 17,800 0.00 ■■ 0.00 17,000 18,500 17,000 260 4,628,000
04/06/2015 17,800 1.00 ▲ 5.95 17,800 17,800 17,800 10 178,000
03/06/2015 16,800 0.30 ▲ 1.82 17,000 17,000 16,500 640 10,752,000
02/06/2015 16,500 -0.50 ▼ -2.94 17,400 17,400 16,500 1,010 16,665,000
01/06/2015 17,000 -0.60 ▼ -3.41 17,100 17,100 17,000 170 2,890,000
29/05/2015 17,600 0.10 ▲ 0.57 17,600 17,600 16,700 2,410 42,416,000
28/05/2015 17,500 0.50 ▲ 2.94 17,500 17,500 17,500 20 350,000
27/05/2015 17,000 -0.60 ▼ -3.41 17,100 17,500 17,000 420 7,140,000
26/05/2015 17,600 -0.30 ▼ -1.68 17,900 17,900 17,600 250 4,400,000
25/05/2015 17,900 0.90 ▲ 5.29 17,900 17,900 17,900 20 358,000
22/05/2015 17,000 -0.60 ▼ -3.41 17,000 17,000 17,000 120 2,040,000
21/05/2015 17,600 -0.10 ▼ -0.56 17,000 17,600 17,000 650 11,440,000
20/05/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
19/05/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
18/05/2015 17,700 0.70 ▲ 4.12 17,000 17,700 17,000 4,300 76,110,000
15/05/2015 17,000 -0.80 ▼ -4.49 17,700 17,700 17,000 190 3,230,000
14/05/2015 17,800 -0.20 ▼ -1.11 17,800 18,900 17,500 1,420 25,276,000
13/05/2015 18,000 0.50 ▲ 2.86 17,000 18,000 17,000 5,900 106,200,000
12/05/2015 17,500 0.70 ▲ 4.17 17,500 17,500 17,500 50 875,000
11/05/2015 16,800 -1.10 ▼ -6.15 17,700 17,700 16,800 4,960 83,328,000
08/05/2015 17,900 0.30 ▲ 1.70 17,900 17,900 17,900 100 1,790,000
07/05/2015 17,600 -0.20 ▼ -1.12 17,600 17,900 16,600 4,040 71,104,000
06/05/2015 17,800 0.60 ▲ 3.49 17,800 17,800 17,800 50 890,000
05/05/2015 17,900 1.10 ▲ 6.55 17,700 17,900 16,800 2,230 39,917,000
04/05/2015 16,800 -1.00 ▼ -5.62 17,900 17,900 16,800 9,500 159,600,000
27/04/2015 17,800 0.10 ▲ 0.56 17,900 17,900 17,700 7,750 137,950,000
24/04/2015 17,700 -0.30 ▼ -1.67 17,700 17,700 17,700 10 177,000
23/04/2015 18,000 0.10 ▲ 0.56 17,800 18,800 17,600 7,940 142,920,000
22/04/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
21/04/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 200 3,580,000
20/04/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
17/04/2015 17,900 0.80 ▲ 4.68 17,400 18,200 17,400 10,070 180,253,000
16/04/2015 17,100 -0.70 ▼ -3.93 17,100 17,100 17,100 1,400 23,940,000
15/04/2015 17,800 0.20 ▲ 1.14 17,800 17,800 17,800 50 890,000
14/04/2015 17,600 -0.10 ▼ -0.56 17,700 17,800 17,600 370 6,512,000
13/04/2015 17,700 -0.20 ▼ -1.12 17,000 18,000 17,000 3,440 60,888,000
10/04/2015 17,900 -0.10 ▼ -0.56 17,900 17,900 17,900 320 5,728,000
09/04/2015 18,000 0.40 ▲ 2.27 18,000 18,000 17,100 2,850 51,300,000
08/04/2015 17,600 -0.40 ▼ -2.22 18,000 18,000 17,600 7,180 126,368,000
07/04/2015 18,000 0.00 ■■ 0.00 18,000 18,500 18,000 28,600 514,800,000
06/04/2015 18,000 -1.00 ▼ -5.26 18,000 18,500 17,900 61,090 1,099,620,000
03/04/2015 19,000 1.20 ▲ 6.74 17,900 19,000 17,600 13,400 254,600,000
02/04/2015 17,800 0.30 ▲ 1.71 17,500 17,800 17,500 17,300 307,940,000
01/04/2015 17,500 -0.30 ▼ -1.69 17,600 18,500 17,300 5,320 93,100,000
31/03/2015 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
30/03/2015 17,800 -0.10 ▼ -0.56 17,500 17,900 17,500 14,020 249,556,000
27/03/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
26/03/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 810 14,499,000
25/03/2015 17,900 0.60 ▲ 3.47 18,000 18,000 17,200 1,060 18,974,000
24/03/2015 17,300 -0.70 ▼ -3.89 17,300 17,300 17,300 500 8,650,000
23/03/2015 18,000 0.00 ■■ 0.00 18,000 19,000 17,500 13,840 249,120,000
20/03/2015 18,000 -0.30 ▼ -1.64 18,000 18,000 17,300 5,760 103,680,000
19/03/2015 18,300 0.00 ■■ 0.00 18,500 18,500 18,000 2,560 46,848,000
18/03/2015 18,300 -0.20 ▼ -1.08 18,300 18,300 18,300 310 5,673,000
17/03/2015 18,500 -0.30 ▼ -1.60 17,900 18,800 17,900 2,410 44,585,000
16/03/2015 18,800 0.60 ▲ 3.30 18,000 19,000 18,000 3,660 68,808,000
13/03/2015 18,200 0.30 ▲ 1.68 18,400 18,500 17,800 4,870 88,634,000
12/03/2015 17,900 0.10 ▲ 0.56 18,000 18,100 17,500 3,140 56,206,000
11/03/2015 17,800 -0.10 ▼ -0.56 17,300 17,800 17,300 4,960 88,288,000
10/03/2015 17,900 0.00 ■■ 0.00 17,300 17,900 17,300 4,430 79,297,000
09/03/2015 17,900 -0.10 ▼ -0.56 17,100 18,300 17,100 1,170 20,943,000
06/03/2015 18,000 0.90 ▲ 5.26 17,100 18,000 17,000 7,070 127,260,000
05/03/2015 17,100 0.00 ■■ 0.00 17,000 17,100 17,000 640 10,944,000
04/03/2015 17,100 -0.10 ▼ -0.58 17,100 17,500 17,100 15,510 265,221,000
03/03/2015 17,200 0.30 ▲ 1.78 17,000 17,500 17,000 11,890 204,508,000
02/03/2015 16,900 0.00 ■■ 0.00 17,000 17,000 16,900 7,230 122,187,000
27/02/2015 16,900 0.00 ■■ 0.00 17,500 17,500 16,900 4,250 71,825,000
26/02/2015 16,900 0.10 ▲ 0.60 16,800 17,000 16,700 3,750 63,375,000
25/02/2015 16,800 0.20 ▲ 1.20 16,600 16,900 16,600 3,550 59,640,000
24/02/2015 16,600 -0.60 ▼ -3.49 16,500 17,100 16,400 14,470 240,202,000
13/02/2015 17,200 -0.10 ▼ -0.58 16,500 17,200 16,500 140 2,408,000
12/02/2015 17,300 -0.10 ▼ -0.57 17,400 17,400 17,000 570 9,861,000
11/02/2015 17,400 0.50 ▲ 2.96 16,900 17,500 16,100 2,110 36,714,000
10/02/2015 16,900 0.00 ■■ 0.00 16,100 16,900 15,900 9,940 167,986,000
09/02/2015 16,900 0.50 ▲ 3.05 16,400 16,900 16,200 450 7,605,000
06/02/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
05/02/2015 16,400 -0.10 ▼ -0.61 16,400 16,400 16,400 20 328,000
04/02/2015 16,500 -0.30 ▼ -1.79 16,000 16,500 16,000 1,550 25,575,000
03/02/2015 16,800 -0.20 ▼ -1.18 16,300 16,800 16,000 930 15,624,000
02/02/2015 17,000 0.10 ▲ 0.59 16,900 17,000 16,900 200 3,400,000
30/01/2015 16,900 0.90 ▲ 5.62 15,700 17,000 15,700 5,360 90,584,000
29/01/2015 16,000 0.00 ■■ 0.00 15,800 16,000 15,800 4,850 77,600,000
28/01/2015 16,000 0.00 ■■ 0.00 15,800 16,100 15,700 4,050 64,800,000
27/01/2015 16,000 0.30 ▲ 1.91 15,900 16,000 15,900 1,500 24,000,000
26/01/2015 15,700 -0.30 ▼ -1.88 15,700 15,800 15,700 7,900 124,030,000
23/01/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 300 4,800,000
22/01/2015 16,000 0.30 ▲ 1.91 15,700 16,000 15,700 3,100 49,600,000
21/01/2015 15,700 -0.10 ▼ -0.63 15,800 15,800 15,700 330 5,181,000
20/01/2015 15,800 0.10 ▲ 0.64 15,500 15,800 15,500 2,200 34,760,000
19/01/2015 15,700 -0.20 ▼ -1.26 16,000 16,000 15,700 3,370 52,909,000
16/01/2015 15,900 0.00 ■■ 0.00 15,800 15,900 15,700 4,440 70,596,000
15/01/2015 15,900 -0.10 ▼ -0.62 15,800 15,900 15,800 4,200 66,780,000
14/01/2015 16,000 0.00 ■■ 0.00 15,700 16,000 15,700 6,150 98,400,000
13/01/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 70 1,120,000
12/01/2015 16,000 -0.20 ▼ -1.23 16,200 16,200 15,600 2,180 34,880,000
09/01/2015 16,200 -0.20 ▼ -1.22 15,800 16,200 15,800 3,290 53,298,000
08/01/2015 16,400 0.40 ▲ 2.50 15,800 16,400 15,800 220 3,608,000
07/01/2015 16,000 -0.40 ▼ -2.44 16,000 16,000 16,000 4,380 70,080,000
06/01/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
05/01/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
31/12/2014 16,400 0.00 ■■ 0.00 16,000 16,400 16,000 1,200 19,680,000
30/12/2014 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
29/12/2014 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 10 164,000
26/12/2014 16,400 -0.10 ▼ -0.61 16,000 16,400 16,000 1,450 23,780,000
25/12/2014 16,500 0.60 ▲ 3.77 15,500 16,500 15,500 3,120 51,480,000
24/12/2014 15,900 0.70 ▲ 4.61 15,500 15,900 15,500 400 6,360,000
23/12/2014 15,200 -0.70 ▼ -4.40 15,800 15,900 15,200 12,060 183,312,000
22/12/2014 15,900 0.50 ▲ 3.25 16,400 16,400 15,400 1,010 16,059,000
19/12/2014 15,400 -0.70 ▼ -4.35 15,800 15,800 15,400 5,200 80,080,000
18/12/2014 16,100 0.00 ■■ 0.00 15,600 16,100 15,000 18,560 298,816,000
17/12/2014 16,100 -0.50 ▼ -3.01 16,000 16,100 15,500 20,410 328,601,000
16/12/2014 16,600 -0.10 ▼ -0.60 16,400 16,600 16,000 2,020 33,532,000
15/12/2014 16,700 0.00 ■■ 0.00 16,800 17,000 16,400 24,240 404,808,000
12/12/2014 16,700 0.40 ▲ 2.45 16,300 16,700 16,200 3,300 55,110,000
11/12/2014 16,300 -0.20 ▼ -1.21 16,400 16,900 16,300 14,650 238,795,000
10/12/2014 16,500 0.20 ▲ 1.23 16,200 16,500 16,200 510 8,415,000
09/12/2014 16,300 0.30 ▲ 1.88 16,300 16,300 16,300 100 1,630,000
08/12/2014 16,000 -0.30 ▼ -1.84 16,300 16,600 16,000 2,370 37,920,000
05/12/2014 16,300 0.00 ■■ 0.00 16,400 16,400 16,000 7,040 114,752,000
04/12/2014 16,300 -0.40 ▼ -2.40 16,500 16,500 16,300 11,050 180,115,000
03/12/2014 16,700 0.10 ▲ 0.60 16,700 16,700 16,700 20 334,000
02/12/2014 16,600 0.10 ▲ 0.61 16,800 16,800 16,600 6,620 109,892,000
01/12/2014 16,500 0.10 ▲ 0.61 16,500 16,500 16,300 7,960 131,340,000
28/11/2014 16,400 0.40 ▲ 2.50 16,000 16,400 16,000 20,110 329,804,000
27/11/2014 16,000 -0.20 ▼ -1.23 16,100 16,100 16,000 5,030 80,480,000
26/11/2014 16,200 -0.10 ▼ -0.61 16,500 16,500 16,200 11,220 181,764,000
25/11/2014 16,300 0.30 ▲ 1.88 16,500 16,500 16,100 1,910 31,133,000
24/11/2014 16,000 0.30 ▲ 1.91 15,700 16,000 15,700 63,380 1,014,080,000
21/11/2014 15,700 0.10 ▲ 0.64 15,900 15,900 15,600 34,800 546,360,000
20/11/2014 15,600 0.30 ▲ 1.96 15,400 15,600 15,400 28,900 450,840,000
19/11/2014 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 100 1,530,000
18/11/2014 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 1,050 16,065,000
17/11/2014 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 15,510 237,303,000
14/11/2014 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
13/11/2014 15,300 0.10 ▲ 0.66 15,300 15,300 15,200 10,100 154,530,000
12/11/2014 15,200 -0.30 ▼ -1.94 15,200 15,200 15,200 10 152,000
11/11/2014 15,500 0.50 ▲ 3.33 15,200 15,500 15,200 5,230 81,065,000
10/11/2014 15,000 -0.40 ▼ -2.60 15,400 15,400 15,000 310 4,650,000
07/11/2014 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 4,510 69,454,000
06/11/2014 15,400 0.00 ■■ 0.00 15,200 15,700 15,200 810 12,474,000
05/11/2014 15,400 -0.50 ▼ -3.14 15,400 15,400 15,400 1,010 15,554,000
04/11/2014 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
03/11/2014 15,900 0.90 ▲ 6.00 15,300 16,000 15,300 7,820 124,338,000
31/10/2014 15,000 -0.20 ▼ -1.32 15,900 15,900 15,000 110 1,650,000
30/10/2014 15,200 -0.30 ▼ -1.94 15,400 15,500 15,200 1,720 26,144,000
29/10/2014 15,500 0.40 ▲ 2.65 15,500 15,500 15,500 180 2,790,000
28/10/2014 15,100 -0.40 ▼ -2.58 15,100 15,100 15,100 100 1,510,000
27/10/2014 15,500 -0.30 ▼ -1.90 14,700 15,800 14,700 740 11,470,000
24/10/2014 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 1,200 18,960,000
23/10/2014 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
22/10/2014 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
21/10/2014 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
20/10/2014 15,800 0.50 ▲ 3.27 15,800 15,800 15,800 1,380 21,804,000
17/10/2014 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
16/10/2014 15,300 -0.10 ▼ -0.65 15,400 15,400 15,300 230 3,519,000
15/10/2014 15,400 -0.30 ▼ -1.91 15,500 15,500 15,400 800 12,320,000
14/10/2014 15,700 0.00 ■■ 0.00 15,900 15,900 15,700 1,470 23,079,000
13/10/2014 15,700 -0.30 ▼ -1.88 15,300 15,700 15,300 3,300 51,810,000
10/10/2014 16,000 0.40 ▲ 2.56 15,900 16,000 15,900 2,700 43,200,000
09/10/2014 15,600 -0.20 ▼ -1.27 16,000 16,000 15,600 1,760 27,456,000
08/10/2014 15,800 -0.20 ▼ -1.25 15,800 15,800 15,800 10 158,000
07/10/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 3,000 48,000,000
06/10/2014 16,000 0.40 ▲ 2.56 15,600 16,000 15,600 6,980 111,680,000
03/10/2014 15,600 -0.10 ▼ -0.64 16,200 16,200 15,600 6,460 100,776,000
02/10/2014 15,700 -0.20 ▼ -1.26 16,000 16,000 15,700 35,830 562,531,000
01/10/2014 15,900 0.00 ■■ 0.00 15,700 15,900 15,700 28,000 445,200,000
30/09/2014 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
29/09/2014 15,900 0.60 ▲ 3.92 15,900 15,900 15,900 190 3,021,000
26/09/2014 15,300 -0.30 ▼ -1.92 16,500 16,500 15,100 1,860 28,458,000
25/09/2014 15,600 0.30 ▲ 1.96 15,400 15,700 15,300 1,220 19,032,000
24/09/2014 15,300 0.40 ▲ 2.68 15,400 15,400 15,200 3,050 46,665,000
23/09/2014 15,400 -0.40 ▼ -2.53 15,400 15,400 15,400 4,000 61,600,000
22/09/2014 15,800 0.60 ▲ 3.95 15,000 15,800 15,000 1,470 23,226,000
19/09/2014 15,200 -0.80 ▼ -5.00 15,500 15,500 15,200 2,010 30,552,000
18/09/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,120 33,920,000
17/09/2014 16,000 0.10 ▲ 0.63 16,000 16,000 15,800 17,480 279,680,000
16/09/2014 15,900 0.00 ■■ 0.00 15,700 15,900 15,700 4,420 70,278,000
15/09/2014 15,900 -0.10 ▼ -0.62 15,900 15,900 15,800 1,720 27,348,000
12/09/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 410 6,560,000
11/09/2014 16,000 0.00 ■■ 0.00 15,800 16,000 15,800 1,100 17,600,000
10/09/2014 16,000 0.00 ■■ 0.00 15,200 16,000 15,200 1,400 22,400,000
09/09/2014 16,000 0.00 ■■ 0.00 15,900 16,000 15,900 990 15,840,000
08/09/2014 16,000 -0.50 ▼ -3.03 16,000 16,300 16,000 16,420 262,720,000
05/09/2014 16,500 0.50 ▲ 3.12 16,500 16,500 16,500 380 6,270,000
04/09/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,000 32,000,000
03/09/2014 16,000 0.10 ▲ 0.63 15,900 16,000 15,900 7,200 115,200,000
29/08/2014 15,900 0.10 ▲ 0.63 15,900 16,000 15,800 1,830 29,097,000
28/08/2014 15,800 0.30 ▲ 1.94 15,800 15,800 15,800 1,080 17,064,000
27/08/2014 15,500 0.00 ■■ 0.00 15,500 15,600 15,500 3,490 54,095,000
26/08/2014 15,500 -0.20 ▼ -1.27 15,500 15,700 15,500 1,550 24,025,000
25/08/2014 15,700 0.10 ▲ 0.64 15,900 15,900 15,700 2,510 39,407,000
22/08/2014 15,600 -0.10 ▼ -0.64 15,700 15,700 15,500 3,500 54,600,000
21/08/2014 15,700 0.00 ■■ 0.00 15,600 15,700 15,600 2,740 43,018,000
20/08/2014 15,700 0.20 ▲ 1.29 15,500 15,700 15,500 3,850 60,445,000
19/08/2014 15,500 -0.50 ▼ -3.12 15,500 15,500 15,500 4,650 72,075,000
18/08/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 10 160,000
15/08/2014 16,000 0.10 ▲ 0.63 16,000 16,000 16,000 7,480 119,680,000
14/08/2014 15,900 0.50 ▲ 3.25 15,600 15,900 15,500 13,360 212,424,000
13/08/2014 15,400 0.10 ▲ 0.65 15,500 15,500 15,400 1,020 15,708,000
12/08/2014 15,300 -0.50 ▼ -3.16 15,500 15,500 15,300 2,900 44,370,000
11/08/2014 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 250 3,950,000
08/08/2014 15,800 0.10 ▲ 0.64 15,700 15,800 15,700 200 3,160,000
07/08/2014 15,700 0.10 ▲ 0.64 15,700 15,800 15,600 2,350 36,895,000
06/08/2014 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 100 1,560,000
05/08/2014 15,600 -0.20 ▼ -1.27 15,800 15,800 15,600 7,470 116,532,000
04/08/2014 15,800 -0.20 ▼ -1.25 15,800 16,000 15,800 2,530 39,974,000
01/08/2014 16,000 0.00 ■■ 0.00 15,900 16,000 15,800 5,740 91,840,000
31/07/2014 16,000 0.00 ■■ 0.00 16,000 16,800 16,000 63,460 1,015,360,000
30/07/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 200 3,200,000
29/07/2014 16,000 -0.30 ▼ -1.84 16,000 16,000 16,000 10 160,000
28/07/2014 16,300 0.60 ▲ 3.82 15,500 16,300 15,400 6,010 97,963,000
25/07/2014 15,700 -0.30 ▼ -1.88 16,000 16,000 15,700 12,920 202,844,000
24/07/2014 16,000 -0.50 ▼ -3.03 15,800 16,600 15,800 1,100 17,600,000
23/07/2014 16,500 -0.50 ▼ -2.94 16,500 16,500 16,500 2,900 47,850,000
22/07/2014 17,000 0.10 ▲ 0.59 16,500 17,000 16,200 14,730 250,410,000
21/07/2014 16,900 0.90 ▲ 5.62 15,800 16,900 15,700 11,890 200,941,000
18/07/2014 16,000 1.00 ▲ 6.67 15,000 16,000 15,000 33,760 540,160,000
17/07/2014 15,000 0.00 ■■ 0.00 15,000 15,500 15,000 11,610 174,150,000
16/07/2014 15,000 0.50 ▲ 3.45 14,500 15,000 14,500 14,540 218,100,000
15/07/2014 14,500 0.30 ▲ 2.11 15,000 15,000 14,500 40 580,000
14/07/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 40 568,000
11/07/2014 14,200 -0.10 ▼ -0.70 14,200 14,200 14,200 2,590 36,778,000
10/07/2014 14,300 -0.20 ▼ -1.38 14,400 14,400 14,300 6,750 96,525,000
09/07/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 7,700 111,650,000
08/07/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 3,640 52,780,000
07/07/2014 14,500 0.10 ▲ 0.69 14,500 14,600 14,500 25,020 362,790,000
04/07/2014 14,400 -0.30 ▼ -2.04 14,200 14,500 14,200 12,770 183,888,000
03/07/2014 14,700 -0.10 ▼ -0.68 14,800 14,800 14,700 38,590 567,273,000
02/07/2014 14,800 0.00 ■■ 0.00 14,900 14,900 14,800 25,240 373,552,000
01/07/2014 14,800 -0.10 ▼ -0.67 15,000 15,000 14,800 2,110 31,228,000
30/06/2014 14,900 0.10 ▲ 0.68 15,300 15,600 14,800 30,700 457,430,000
27/06/2014 14,800 -1.10 ▼ -6.92 14,800 14,900 14,800 9,180 135,864,000
26/06/2014 15,900 1.00 ▲ 6.71 14,800 15,900 14,800 11,300 179,670,000
25/06/2014 14,900 -0.10 ▼ -0.67 14,100 14,900 14,100 140 2,086,000
24/06/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
23/06/2014 15,000 0.70 ▲ 4.90 15,000 15,000 15,000 10 150,000
20/06/2014 14,300 0.10 ▲ 0.70 14,200 14,300 14,200 8,000 114,400,000
19/06/2014 14,200 0.10 ▲ 0.71 14,000 14,200 14,000 11,510 163,442,000
18/06/2014 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 200 2,820,000
17/06/2014 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 2,100 29,610,000
16/06/2014 14,100 -0.10 ▼ -0.70 14,000 14,100 14,000 3,070 43,287,000
13/06/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,100 1,330 18,886,000
12/06/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
11/06/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
10/06/2014 14,200 0.10 ▲ 0.71 14,400 14,500 14,200 4,400 62,480,000
09/06/2014 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 5,000 70,500,000
06/06/2014 14,100 0.00 ■■ 0.00 14,500 14,500 14,100 2,020 28,482,000
05/06/2014 14,100 -0.30 ▼ -2.08 14,100 14,100 14,100 400 5,640,000
04/06/2014 14,400 0.20 ▲ 1.41 14,400 14,400 14,400 3,470 49,968,000
03/06/2014 14,200 -0.20 ▼ -1.39 14,200 14,200 14,100 3,420 48,564,000
02/06/2014 14,400 -0.10 ▼ -0.69 13,900 15,400 13,900 710 10,224,000
30/05/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
29/05/2014 14,500 0.20 ▲ 1.40 14,300 14,500 14,000 4,970 72,065,000
28/05/2014 14,300 -0.20 ▼ -1.38 14,800 14,800 14,300 8,560 122,408,000
27/05/2014 14,500 0.10 ▲ 0.69 14,200 14,900 14,100 7,120 103,240,000
26/05/2014 14,400 -0.40 ▼ -2.70 14,500 14,500 14,400 6,010 86,544,000
23/05/2014 14,800 0.00 ■■ 0.00 14,900 14,900 14,100 5,680 84,064,000
22/05/2014 14,800 0.20 ▲ 1.37 15,000 15,000 14,600 630 9,324,000
21/05/2014 14,600 -0.30 ▼ -2.01 14,900 14,900 14,600 3,000 43,800,000
20/05/2014 14,900 -0.10 ▼ -0.67 14,900 14,900 14,900 1,000 14,900,000
19/05/2014 15,000 0.00 ■■ 0.00 15,100 15,100 14,800 11,330 169,950,000
16/05/2014 15,000 0.70 ▲ 4.90 15,100 15,200 15,000 4,310 64,650,000
15/05/2014 21,500 0.00 ■■ 0.00 21,500 21,600 21,500 19,190 412,585,000
14/05/2014 21,500 0.00 ■■ 0.00 21,500 21,500 21,400 7,970 171,355,000
13/05/2014 21,500 -0.50 ▼ -2.27 22,000 22,000 21,500 2,480 53,320,000
12/05/2014 22,000 0.00 ■■ 0.00 23,000 23,000 21,500 3,030 66,660,000
09/05/2014 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 400 8,800,000
08/05/2014 22,000 -0.50 ▼ -2.22 23,000 23,000 21,400 3,580 78,760,000
07/05/2014 22,500 0.00 ■■ 0.00 22,500 22,500 22,000 11,640 261,900,000
06/05/2014 22,500 0.10 ▲ 0.45 21,200 22,900 21,200 7,390 166,275,000
05/05/2014 22,400 0.40 ▲ 1.82 21,800 22,400 21,800 1,830 40,992,000
29/04/2014 22,000 -0.50 ▼ -2.22 22,400 22,400 22,000 3,460 76,120,000
28/04/2014 22,500 0.40 ▲ 1.81 22,500 22,500 22,000 1,640 36,900,000
25/04/2014 22,100 0.10 ▲ 0.45 22,500 23,400 22,100 3,810 84,201,000
24/04/2014 22,000 0.50 ▲ 2.33 22,000 23,000 21,800 7,440 163,680,000
23/04/2014 21,500 0.50 ▲ 2.38 21,500 21,500 21,500 2,040 43,860,000
22/04/2014 21,000 -0.50 ▼ -2.33 20,500 21,000 20,500 2,200 46,200,000
21/04/2014 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
18/04/2014 21,500 0.00 ■■ 0.00 21,500 21,500 20,000 1,940 41,710,000
17/04/2014 21,500 0.00 ■■ 0.00 21,300 21,500 21,300 4,050 87,075,000
16/04/2014 21,500 -0.30 ▼ -1.38 21,900 21,900 21,500 2,740 58,910,000
15/04/2014 21,800 0.00 ■■ 0.00 21,800 22,000 21,800 14,540 316,972,000
14/04/2014 21,800 -0.20 ▼ -0.91 20,600 22,000 20,600 2,050 44,690,000
11/04/2014 22,000 -0.20 ▼ -0.90 22,000 22,000 22,000 10 220,000
10/04/2014 22,200 0.70 ▲ 3.26 22,200 22,200 21,600 6,590 146,298,000
08/04/2014 21,500 -0.10 ▼ -0.46 21,800 21,800 21,000 16,000 344,000,000
07/04/2014 21,600 -0.40 ▼ -1.82 22,000 22,000 21,600 2,890 62,424,000
04/04/2014 22,000 -0.40 ▼ -1.79 22,400 22,400 21,300 9,050 199,100,000
03/04/2014 22,400 0.90 ▲ 4.19 21,500 22,400 21,500 3,410 76,384,000
02/04/2014 21,500 -0.50 ▼ -2.27 20,700 22,000 20,700 4,230 90,945,000
01/04/2014 22,000 -0.20 ▼ -0.90 22,000 22,100 22,000 330 7,260,000
31/03/2014 22,200 0.00 ■■ 0.00 22,000 22,300 21,900 5,700 126,540,000
28/03/2014 22,200 0.70 ▲ 3.26 21,700 22,200 21,000 7,150 158,730,000
27/03/2014 21,500 -0.20 ▼ -0.92 22,200 22,200 21,500 5,020 107,930,000
26/03/2014 21,700 -0.60 ▼ -2.69 21,600 22,300 21,600 6,520 141,484,000
25/03/2014 22,300 -0.90 ▼ -3.88 22,500 23,800 22,000 10,100 225,230,000
24/03/2014 23,200 -0.30 ▼ -1.28 23,200 23,200 22,500 8,780 203,696,000
21/03/2014 23,500 -0.50 ▼ -2.08 25,600 25,600 23,500 16,290 382,815,000
20/03/2014 24,000 1.50 ▲ 6.67 24,000 24,000 24,000 100 2,400,000
19/03/2014 22,500 1.40 ▲ 6.64 21,900 22,500 21,600 35,380 796,050,000
18/03/2014 22,300 -0.40 ▼ -1.76 22,700 22,700 22,300 19,330 431,059,000
17/03/2014 22,700 0.50 ▲ 2.25 23,000 23,000 22,300 12,870 292,149,000
14/03/2014 22,200 -0.20 ▼ -0.89 22,700 22,700 22,200 3,920 87,024,000
13/03/2014 22,400 0.60 ▲ 2.75 22,400 22,900 21,500 9,460 211,904,000
12/03/2014 21,800 -0.60 ▼ -2.68 22,500 22,500 21,500 5,900 128,620,000
11/03/2014 22,400 1.40 ▲ 6.67 22,300 22,400 22,100 31,730 710,752,000
10/03/2014 21,000 0.30 ▲ 1.45 20,700 21,000 20,700 6,340 133,140,000
07/03/2014 20,700 -0.20 ▼ -0.96 21,200 21,200 20,700 12,220 252,954,000
06/03/2014 20,900 0.20 ▲ 0.97 20,500 20,900 20,500 1,230 25,707,000
05/03/2014 20,700 0.00 ■■ 0.00 21,900 22,000 20,500 3,290 68,103,000
04/03/2014 20,700 0.50 ▲ 2.48 20,100 20,800 20,100 5,860 121,302,000
03/03/2014 20,200 -0.30 ▼ -1.46 20,200 20,500 20,200 910 18,382,000
28/02/2014 20,500 0.00 ■■ 0.00 20,800 21,000 19,800 1,530 31,365,000
27/02/2014 20,500 -0.80 ▼ -3.76 21,400 21,400 20,500 1,980 40,590,000
26/02/2014 21,300 0.00 ■■ 0.00 21,500 21,500 21,300 2,530 53,889,000
25/02/2014 21,300 0.50 ▲ 2.40 21,300 21,500 21,300 4,030 85,839,000
24/02/2014 20,800 0.70 ▲ 3.48 20,600 21,000 20,600 5,220 108,576,000
21/02/2014 20,100 -0.90 ▼ -4.29 20,000 20,800 20,000 4,180 84,018,000
20/02/2014 21,000 0.10 ▲ 0.48 20,500 21,000 20,400 2,570 53,970,000
19/02/2014 20,900 -0.10 ▼ -0.48 20,000 20,900 20,000 13,690 286,121,000
18/02/2014 21,000 -0.30 ▼ -1.41 21,300 21,300 20,700 17,350 364,350,000
17/02/2014 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 10 213,000
14/02/2014 21,300 0.30 ▲ 1.43 21,400 21,400 20,000 12,150 258,795,000
13/02/2014 21,000 0.30 ▲ 1.45 21,300 21,800 20,700 30,250 635,250,000
12/02/2014 20,700 -0.10 ▼ -0.48 20,000 20,800 20,000 7,790 161,253,000
11/02/2014 20,800 -0.10 ▼ -0.48 20,100 20,800 20,100 130 2,704,000
10/02/2014 20,900 -0.10 ▼ -0.48 20,300 20,900 20,200 1,210 25,289,000
07/02/2014 21,000 0.00 ■■ 0.00 21,000 21,000 20,000 2,110 44,310,000
06/02/2014 21,000 0.40 ▲ 1.94 20,600 21,000 20,600 830 17,430,000
27/01/2014 20,600 0.00 ■■ 0.00 20,500 21,000 20,500 3,430 70,658,000
24/01/2014 20,600 0.10 ▲ 0.49 20,500 20,700 20,000 2,460 50,676,000
23/01/2014 20,500 0.00 ■■ 0.00 19,200 20,500 19,200 1,850 37,925,000
22/01/2014 20,500 0.50 ▲ 2.50 21,000 21,000 20,100 4,140 84,870,000
21/01/2014 20,000 1.30 ▲ 6.95 20,000 20,000 19,500 18,800 376,000,000
20/01/2014 18,700 1.20 ▲ 6.86 17,400 18,700 17,400 16,270 304,249,000
17/01/2014 17,500 0.60 ▲ 3.55 17,000 17,500 17,000 4,050 70,875,000
16/01/2014 16,900 -0.30 ▼ -1.74 17,200 17,200 16,900 6,630 112,047,000
15/01/2014 17,200 -0.30 ▼ -1.71 17,600 17,600 17,200 5,070 87,204,000
14/01/2014 17,500 -0.30 ▼ -1.69 17,500 17,600 17,500 4,710 82,425,000
13/01/2014 17,800 0.20 ▲ 1.14 18,000 18,000 17,800 870 15,486,000
10/01/2014 17,600 -0.20 ▼ -1.12 17,500 17,800 17,500 5,110 89,936,000
09/01/2014 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 1,150 20,470,000
08/01/2014 17,800 -0.10 ▼ -0.56 17,900 17,900 17,800 1,830 32,574,000
07/01/2014 17,900 0.00 ■■ 0.00 17,800 17,900 17,800 8,350 149,465,000
06/01/2014 17,900 0.30 ▲ 1.70 18,300 18,300 17,900 1,560 27,924,000
03/01/2014 17,600 -0.40 ▼ -2.22 17,700 17,700 17,500 13,190 232,144,000
02/01/2014 18,000 0.10 ▲ 0.56 17,900 18,000 17,700 3,370 60,660,000
31/12/2013 17,900 0.20 ▲ 1.13 17,500 17,900 17,400 10,870 194,573,000
30/12/2013 17,700 -0.30 ▼ -1.67 17,900 17,900 17,700 4,810 85,137,000
27/12/2013 18,000 0.00 ■■ 0.00 17,800 18,000 17,700 8,360 150,480,000
26/12/2013 18,000 -0.10 ▼ -0.55 17,200 18,100 17,200 2,650 47,700,000
25/12/2013 18,100 0.30 ▲ 1.69 18,200 18,200 17,600 2,220 40,182,000
24/12/2013 17,800 -0.50 ▼ -2.73 18,000 18,400 17,800 830 14,774,000
23/12/2013 18,300 -0.70 ▼ -3.68 19,300 19,300 17,700 1,360 24,888,000
20/12/2013 19,000 0.40 ▲ 2.15 19,200 19,200 17,300 10,380 197,220,000
19/12/2013 18,600 0.70 ▲ 3.91 18,400 18,600 18,000 1,450 26,970,000
18/12/2013 17,900 -0.80 ▼ -4.28 18,700 18,700 17,900 19,350 346,365,000
17/12/2013 18,700 -0.80 ▼ -4.10 18,700 19,300 18,500 8,940 167,178,000
16/12/2013 19,500 -1.40 ▼ -6.70 20,900 20,900 19,500 8,680 169,260,000
13/12/2013 20,900 0.90 ▲ 4.50 20,900 20,900 20,900 10 209,000
12/12/2013 20,000 -1.00 ▼ -4.76 20,000 20,000 20,000 200 4,000,000
11/12/2013 21,000 -1.00 ▼ -4.55 21,000 21,000 21,000 20 420,000
10/12/2013 22,000 1.00 ▲ 4.76 22,000 22,000 22,000 10 220,000
09/12/2013 21,000 -0.90 ▼ -4.11 22,000 22,000 20,400 1,220 25,620,000
06/12/2013 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
05/12/2013 21,900 0.50 ▲ 2.34 21,900 21,900 21,900 10 219,000
04/12/2013 21,400 0.40 ▲ 1.90 21,400 21,400 21,400 10 214,000
03/12/2013 21,000 1.20 ▲ 6.06 21,000 21,000 21,000 10 210,000
02/12/2013 19,800 -1.40 ▼ -6.60 20,100 21,100 19,800 2,220 43,956,000
29/11/2013 21,200 0.00 ■■ 0.00 20,600 21,200 20,500 1,460 30,952,000
28/11/2013 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
27/11/2013 21,200 -0.10 ▼ -0.47 21,200 21,200 21,200 2,000 42,400,000
26/11/2013 21,300 -0.10 ▼ -0.47 21,400 21,400 20,000 230 4,899,000
25/11/2013 21,400 0.00 ■■ 0.00 21,400 21,400 21,000 7,710 164,994,000
22/11/2013 21,400 -0.30 ▼ -1.38 20,800 21,400 20,600 3,220 68,908,000
21/11/2013 21,700 0.30 ▲ 1.40 21,700 21,700 21,700 470 10,199,000
20/11/2013 21,400 0.20 ▲ 0.94 21,000 21,400 21,000 490 10,486,000
19/11/2013 21,200 -0.30 ▼ -1.40 21,300 21,300 20,600 2,890 61,268,000
18/11/2013 21,500 1.00 ▲ 4.88 21,900 21,900 20,600 60 1,290,000
15/11/2013 20,500 -1.50 ▼ -6.82 21,800 22,000 20,500 8,230 168,715,000
14/11/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
13/11/2013 22,000 0.50 ▲ 2.33 21,000 22,000 21,000 790 17,380,000
12/11/2013 21,500 -0.50 ▼ -2.27 22,300 22,300 21,500 40 860,000
11/11/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 10 220,000
08/11/2013 22,000 1.00 ▲ 4.76 22,000 22,000 21,000 1,280 28,160,000
07/11/2013 21,000 -1.20 ▼ -5.41 21,000 22,200 21,000 1,880 39,480,000
06/11/2013 22,200 -0.20 ▼ -0.89 21,500 22,200 21,500 1,470 32,634,000
05/11/2013 22,400 -0.10 ▼ -0.44 21,500 23,200 21,500 2,690 60,256,000
04/11/2013 22,500 0.20 ▲ 0.90 22,700 22,700 22,500 20 450,000
01/11/2013 22,300 -1.00 ▼ -4.29 22,200 22,300 21,700 20,130 448,899,000
31/10/2013 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
30/10/2013 23,300 0.00 ■■ 0.00 23,300 23,300 22,000 700 16,310,000
29/10/2013 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 10 233,000
28/10/2013 23,300 0.30 ▲ 1.30 23,300 23,300 23,000 2,800 65,240,000
25/10/2013 23,000 -0.50 ▼ -2.13 23,300 23,300 22,100 6,100 140,300,000
24/10/2013 23,500 0.60 ▲ 2.62 22,000 24,000 22,000 2,440 57,340,000
23/10/2013 22,900 -0.60 ▼ -2.55 21,900 23,400 21,900 12,520 286,708,000
22/10/2013 23,500 -1.10 ▼ -4.47 24,000 24,000 22,900 6,910 162,385,000
21/10/2013 24,600 -0.40 ▼ -1.60 25,000 25,000 24,200 6,610 162,606,000
18/10/2013 25,000 -0.40 ▼ -1.57 25,500 25,500 24,500 13,420 335,500,000
17/10/2013 25,400 0.80 ▲ 3.25 25,900 26,100 25,100 45,530 1,156,462,000
16/10/2013 24,600 1.60 ▲ 6.96 24,600 24,600 24,600 43,880 1,079,448,000
15/10/2013 46,000 -2.00 ▼ -4.17 48,000 48,000 45,400 32,350 1,488,100,000
14/10/2013 48,000 1.70 ▲ 3.67 49,000 49,200 47,600 18,220 874,560,000
11/10/2013 46,300 3.00 ▲ 6.93 44,500 46,300 44,400 57,170 2,646,971,000
10/10/2013 43,300 0.80 ▲ 1.88 44,000 44,000 43,000 11,600 502,280,000
09/10/2013 42,500 0.40 ▲ 0.95 41,500 45,000 41,500 8,500 361,250,000
08/10/2013 42,100 1.70 ▲ 4.21 40,900 42,500 40,500 7,870 331,327,000
07/10/2013 40,400 2.00 ▲ 5.21 40,500 41,000 38,500 11,860 479,144,000
04/10/2013 38,400 0.40 ▲ 1.05 38,000 38,400 37,500 21,150 812,160,000
03/10/2013 38,000 0.00 ■■ 0.00 38,000 38,400 38,000 14,830 563,540,000
02/10/2013 38,000 1.00 ▲ 2.70 37,500 38,400 37,500 16,060 610,280,000
01/10/2013 37,000 -1.20 ▼ -3.14 38,200 38,200 37,000 9,580 354,460,000
30/09/2013 38,200 0.80 ▲ 2.14 37,400 38,500 37,400 12,060 460,692,000
27/09/2013 37,400 0.40 ▲ 1.08 37,500 37,500 37,000 5,640 210,936,000
26/09/2013 37,000 -0.90 ▼ -2.37 37,000 37,000 37,000 2,000 74,000,000
25/09/2013 37,900 0.00 ■■ 0.00 36,500 38,200 36,500 16,920 641,268,000
24/09/2013 37,900 -1.90 ▼ -4.77 37,500 37,900 37,100 16,350 619,665,000
23/09/2013 39,800 2.00 ▲ 5.29 37,600 39,800 37,600 520 20,696,000
20/09/2013 37,800 1.30 ▲ 3.56 38,000 38,000 37,500 28,420 1,074,276,000
19/09/2013 36,500 1.50 ▲ 4.29 36,200 37,400 36,000 70,460 2,571,790,000
18/09/2013 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
17/09/2013 35,000 -1.40 ▼ -3.85 35,000 35,000 35,000 6,000 210,000,000
16/09/2013 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 0 0
13/09/2013 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 0 0
12/09/2013 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 0 0
11/09/2013 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 0 0
10/09/2013 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 0 0
09/09/2013 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 0 0
06/09/2013 36,400 1.00 ▲ 2.82 33,000 36,400 33,000 20 728,000
05/09/2013 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 0 0
04/09/2013 36,400 -0.10 ▼ -0.27 35,500 36,400 35,500 110 4,004,000
03/09/2013 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
30/08/2013 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
29/08/2013 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
28/08/2013 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
27/08/2013 36,500 -0.10 ▼ -0.27 36,000 36,500 36,000 1,010 36,865,000
26/08/2013 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 0 0
23/08/2013 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 0 0
22/08/2013 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 0 0
21/08/2013 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 20 732,000
20/08/2013 36,600 0.30 ▲ 0.83 36,300 36,600 33,800 160 5,856,000
19/08/2013 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 100 3,630,000
16/08/2013 36,300 1.30 ▲ 3.71 36,300 36,300 36,300 10 363,000
15/08/2013 35,000 -1.60 ▼ -4.37 35,000 35,000 35,000 2,400 84,000,000
14/08/2013 36,600 0.00 ■■ 0.00 34,500 36,600 34,100 1,060 38,796,000
13/08/2013 36,600 0.10 ▲ 0.27 36,600 36,600 36,600 780 28,548,000
12/08/2013 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
09/08/2013 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
08/08/2013 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
07/08/2013 36,500 1.00 ▲ 2.82 35,000 36,500 35,000 300 10,950,000
06/08/2013 35,500 -1.50 ▼ -4.05 35,500 35,500 35,500 1,300 46,150,000
05/08/2013 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
02/08/2013 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
01/08/2013 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
31/07/2013 37,000 0.10 ▲ 0.27 34,700 37,000 34,700 1,120 41,440,000
30/07/2013 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
29/07/2013 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
26/07/2013 36,900 -0.10 ▼ -0.27 35,000 36,900 35,000 150 5,535,000
25/07/2013 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
24/07/2013 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
23/07/2013 37,000 0.60 ▲ 1.65 37,000 37,000 37,000 10 370,000
22/07/2013 36,400 0.40 ▲ 1.11 36,400 36,400 36,400 240 8,736,000
19/07/2013 36,000 -0.10 ▼ -0.28 35,900 36,000 35,900 870 31,320,000
18/07/2013 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 0 0
17/07/2013 36,100 0.00 ■■ 0.00 33,800 36,100 33,800 470 16,967,000
16/07/2013 36,100 -0.30 ▼ -0.82 34,000 36,100 34,000 1,010 36,461,000
15/07/2013 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 0 0
12/07/2013 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 0 0
11/07/2013 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 0 0
10/07/2013 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 0 0
09/07/2013 36,400 2.30 ▲ 6.74 36,400 36,400 36,400 20 728,000
08/07/2013 34,100 -2.40 ▼ -6.58 34,100 34,100 34,100 1,020 34,782,000
05/07/2013 36,500 0.70 ▲ 1.96 35,800 36,500 35,800 550 20,075,000
04/07/2013 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
03/07/2013 35,800 0.00 ■■ 0.00 33,400 35,800 33,400 1,040 37,232,000
02/07/2013 35,800 2.20 ▲ 6.55 35,800 35,800 35,800 20 716,000
01/07/2013 33,600 -1.90 ▼ -5.35 33,600 33,600 33,600 1,000 33,600,000
28/06/2013 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
27/06/2013 35,500 1.90 ▲ 5.65 35,500 35,500 35,500 20 710,000
26/06/2013 33,600 -2.10 ▼ -5.88 35,900 35,900 33,600 310 10,416,000
25/06/2013 35,700 0.10 ▲ 0.28 33,600 35,700 33,500 1,700 60,690,000
24/06/2013 35,600 1.50 ▲ 4.40 33,100 35,600 33,100 770 27,412,000
21/06/2013 34,100 -0.50 ▼ -1.45 34,600 34,600 34,100 2,840 96,844,000
20/06/2013 34,600 -1.80 ▼ -4.95 34,600 34,600 34,600 1,000 34,600,000
19/06/2013 36,400 -0.10 ▼ -0.27 34,700 36,400 34,700 160 5,824,000
18/06/2013 36,500 -0.40 ▼ -1.08 34,500 36,500 34,500 3,020 110,230,000
17/06/2013 36,900 0.00 ■■ 0.00 36,900 36,900 34,500 2,520 92,988,000
14/06/2013 36,900 -0.10 ▼ -0.27 36,500 36,900 36,500 190 7,011,000
13/06/2013 37,000 0.50 ▲ 1.37 34,100 37,000 34,000 810 29,970,000
12/06/2013 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
11/06/2013 36,500 0.00 ■■ 0.00 34,000 36,500 34,000 210 7,665,000
10/06/2013 36,500 0.50 ▲ 1.39 36,500 36,500 36,500 10 365,000
07/06/2013 36,000 -0.50 ▼ -1.37 34,200 36,000 34,200 1,010 36,360,000
06/06/2013 36,500 0.50 ▲ 1.39 36,000 36,500 34,200 670 24,455,000
05/06/2013 36,000 1.50 ▲ 4.35 34,000 36,000 34,000 410 14,760,000
04/06/2013 34,500 -2.50 ▼ -6.76 34,500 34,500 34,500 70 2,415,000
03/06/2013 37,000 -1.00 ▼ -2.63 35,400 37,000 35,400 120 4,440,000
31/05/2013 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
30/05/2013 38,000 -0.80 ▼ -2.06 36,100 38,000 36,100 30 1,140,000
29/05/2013 38,800 1.80 ▲ 4.86 38,800 38,800 38,800 10 388,000
28/05/2013 37,000 2.30 ▲ 6.63 34,700 37,000 34,700 3,420 126,540,000
27/05/2013 34,700 2.20 ▲ 6.77 32,100 34,700 32,100 30,660 1,063,902,000
24/05/2013 32,500 0.50 ▲ 1.56 30,800 32,500 30,800 5,310 172,575,000
23/05/2013 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
22/05/2013 32,000 1.00 ▲ 3.23 31,000 32,000 31,000 110 3,520,000
21/05/2013 31,000 1.10 ▲ 3.68 31,000 31,000 31,000 10 310,000
20/05/2013 29,900 1.90 ▲ 6.79 28,600 29,900 28,600 1,450 43,355,000
17/05/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
16/05/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
15/05/2013 28,000 -0.50 ▼ -1.75 28,500 28,500 28,000 1,010 28,280,000
14/05/2013 28,500 -0.50 ▼ -1.72 28,500 28,500 28,500 820 23,370,000
13/05/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 320 9,280,000
10/05/2013 29,000 -2.00 ▼ -6.45 31,000 31,000 29,000 410 11,890,000
09/05/2013 31,000 -1.00 ▼ -3.12 31,000 31,000 31,000 10 310,000
08/05/2013 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 20 640,000
07/05/2013 32,000 1.00 ▲ 3.23 31,000 32,000 28,900 1,820 58,240,000
06/05/2013 31,000 -1.00 ▼ -3.12 32,000 32,000 31,000 110 3,410,000
03/05/2013 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
02/05/2013 32,000 1.00 ▲ 3.23 33,000 33,000 32,000 110 3,520,000
26/04/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
25/04/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
24/04/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
23/04/2013 31,000 -1.90 ▼ -5.78 31,000 31,000 30,800 2,580 79,980,000
22/04/2013 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
18/04/2013 32,900 2.10 ▲ 6.82 32,900 32,900 32,900 2,000 65,800,000
17/04/2013 30,800 2.00 ▲ 6.94 30,800 30,800 30,800 10 308,000
16/04/2013 28,800 1.80 ▲ 6.67 28,800 28,800 28,800 10 288,000
15/04/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
12/04/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 10 280,000
11/04/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
10/04/2013 28,000 -2.00 ▼ -6.67 28,000 28,000 28,000 10 280,000
09/04/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
08/04/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
05/04/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
04/04/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
03/04/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
02/04/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,140 34,200,000
01/04/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,000 30,000,000
29/03/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
28/03/2013 30,000 -1.30 ▼ -4.15 30,500 30,500 30,000 7,820 234,600,000
27/03/2013 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
26/03/2013 31,300 0.00 ■■ 0.00 31,300 31,500 31,200 4,110 128,643,000
25/03/2013 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
22/03/2013 31,300 1.10 ▲ 3.64 30,300 31,300 30,300 1,100 34,430,000
21/03/2013 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 700 21,140,000
20/03/2013 30,200 -0.40 ▼ -1.31 30,200 30,200 30,200 100 3,020,000
19/03/2013 30,600 -1.40 ▼ -4.38 30,600 30,600 30,600 980 29,988,000
18/03/2013 32,000 -0.50 ▼ -1.54 32,000 32,000 32,000 20 640,000
15/03/2013 32,500 1.00 ▲ 3.17 31,400 32,500 31,000 3,100 100,750,000
14/03/2013 31,500 0.60 ▲ 1.94 30,900 31,500 30,900 1,030 32,445,000
13/03/2013 30,900 0.00 ■■ 0.00 30,900 30,900 28,800 140 4,326,000
12/03/2013 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
11/03/2013 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
08/03/2013 30,900 1.40 ▲ 4.75 30,900 30,900 30,900 20 618,000
07/03/2013 29,500 0.00 ■■ 0.00 29,500 31,000 29,000 1,410 41,595,000
06/03/2013 29,500 1.90 ▲ 6.88 29,500 29,500 29,500 10 295,000
05/03/2013 27,600 -0.40 ▼ -1.43 27,600 27,600 27,600 10 276,000
04/03/2013 28,000 -2.00 ▼ -6.67 28,000 28,000 28,000 850 23,800,000
01/03/2013 30,000 1.20 ▲ 4.17 30,000 30,000 27,300 6,560 196,800,000
28/02/2013 28,800 1.80 ▲ 6.67 27,100 28,800 27,100 16,530 476,064,000
27/02/2013 27,000 0.50 ▲ 1.89 26,700 27,000 26,700 1,000 27,000,000
26/02/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
25/02/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
22/02/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 40 1,060,000
21/02/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
20/02/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 100 2,650,000
19/02/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,400 3,400 90,100,000
18/02/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
08/02/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
07/02/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
06/02/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
05/02/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
04/02/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
01/02/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
31/01/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
30/01/2013 26,500 0.10 ▲ 0.38 26,400 26,500 26,400 1,220 32,330,000
29/01/2013 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
28/01/2013 26,400 -0.60 ▼ -2.22 27,200 27,200 26,400 5,810 153,384,000
25/01/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
24/01/2013 27,000 0.80 ▲ 3.05 26,500 27,000 26,400 14,780 399,060,000
23/01/2013 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 1,000 26,200,000
22/01/2013 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
21/01/2013 26,200 0.20 ▲ 0.77 26,000 26,200 26,000 2,030 53,186,000
18/01/2013 26,000 0.00 ■■ 0.00 25,800 26,000 25,800 4,810 125,060,000
17/01/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 8,170 212,420,000
16/01/2013 26,000 0.20 ▲ 0.78 25,900 26,000 25,900 1,640 42,640,000
15/01/2013 25,800 0.30 ▲ 1.18 25,500 25,800 25,500 1,700 43,860,000
14/01/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
11/01/2013 25,500 0.40 ▲ 1.59 25,500 25,500 25,500 1,260 32,130,000
10/01/2013 25,100 -0.50 ▼ -1.95 25,900 25,900 25,100 3,490 87,599,000
09/01/2013 25,600 0.00 ■■ 0.00 25,800 25,800 25,600 7,540 193,024,000
08/01/2013 25,600 -0.20 ▼ -0.78 25,900 26,000 25,600 6,120 156,672,000
07/01/2013 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 2,500 64,500,000
04/01/2013 25,800 0.40 ▲ 1.57 25,500 25,800 25,500 9,300 239,940,000
03/01/2013 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 2,500 63,500,000
02/01/2013 25,400 0.00 ■■ 0.00 25,400 25,400 25,300 1,480 37,592,000
28/12/2012 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
27/12/2012 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 280 7,112,000
26/12/2012 25,400 0.30 ▲ 1.20 25,400 25,400 25,400 70 1,778,000
25/12/2012 25,100 0.10 ▲ 0.40 25,000 25,100 25,000 1,070 26,857,000
24/12/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 2,000 50,000,000
21/12/2012 25,000 -0.40 ▼ -1.57 25,000 25,000 25,000 2,000 50,000,000
20/12/2012 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
19/12/2012 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
18/12/2012 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
17/12/2012 25,400 0.30 ▲ 1.20 25,400 25,400 25,400 10 254,000
14/12/2012 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 0 0
13/12/2012 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 0 0
12/12/2012 25,100 0.00 ■■ 0.00 25,400 25,400 25,100 1,500 37,650,000
11/12/2012 25,100 0.10 ▲ 0.40 25,100 25,100 25,100 50 1,255,000
10/12/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 400 10,000,000
07/12/2012 25,000 -0.40 ▼ -1.57 25,000 25,000 25,000 640 16,000,000
06/12/2012 25,400 1.00 ▲ 4.10 25,400 25,400 25,400 5,100 129,540,000
05/12/2012 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
04/12/2012 25,900 0.50 ▲ 1.97 25,900 25,900 25,900 10 259,000
03/12/2012 25,400 -0.50 ▼ -1.93 25,400 25,400 25,400 970 24,638,000
30/11/2012 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
29/11/2012 25,900 -0.10 ▼ -0.38 25,400 25,900 25,400 200 5,180,000
28/11/2012 26,000 0.10 ▲ 0.39 26,000 26,000 26,000 10 260,000
27/11/2012 25,900 0.20 ▲ 0.78 25,900 25,900 25,900 10 259,000
26/11/2012 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 3,450 88,665,000
23/11/2012 25,700 0.10 ▲ 0.39 25,600 25,700 25,600 3,530 90,721,000
22/11/2012 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
21/11/2012 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
20/11/2012 25,600 0.10 ▲ 0.39 25,600 25,600 25,600 1,000 25,600,000
19/11/2012 25,500 -0.70 ▼ -2.67 25,600 25,600 25,500 2,000 51,000,000
16/11/2012 26,200 1.20 ▲ 4.80 25,100 26,200 25,100 9,210 241,302,000
15/11/2012 25,000 -0.20 ▼ -0.79 25,000 25,000 25,000 2,500 62,500,000
14/11/2012 25,200 -0.20 ▼ -0.79 25,200 25,200 25,200 2,400 60,480,000
13/11/2012 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
12/11/2012 25,400 -0.10 ▼ -0.39 25,400 25,400 25,400 2,400 60,960,000
09/11/2012 25,500 -0.10 ▼ -0.39 25,500 25,500 25,500 3,400 86,700,000
08/11/2012 25,600 -0.20 ▼ -0.78 25,800 25,800 25,600 10,300 263,680,000
07/11/2012 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 3,000 77,400,000
06/11/2012 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
05/11/2012 25,800 0.40 ▲ 1.57 25,500 25,800 25,500 13,760 355,008,000
02/11/2012 25,400 -0.10 ▼ -0.39 25,500 25,500 25,400 3,500 88,900,000
01/11/2012 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 12,000 306,000,000
31/10/2012 25,500 0.30 ▲ 1.19 25,200 25,500 25,200 13,300 339,150,000
30/10/2012 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 8,000 201,600,000
29/10/2012 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 13,000 327,600,000
26/10/2012 25,200 -0.50 ▼ -1.95 25,600 25,600 25,100 10,500 264,600,000
25/10/2012 25,700 0.10 ▲ 0.39 25,100 25,700 25,000 960 24,672,000
24/10/2012 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 2,910 74,496,000
23/10/2012 25,600 -1.30 ▼ -4.83 25,600 25,600 25,600 8,990 230,144,000
22/10/2012 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
19/10/2012 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
18/10/2012 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
17/10/2012 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
16/10/2012 26,900 0.50 ▲ 1.89 26,900 26,900 26,900 300 8,070,000
15/10/2012 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 2,090 55,176,000
12/10/2012 26,400 0.40 ▲ 1.54 26,400 26,400 26,400 1,010 26,664,000
11/10/2012 26,000 0.20 ▲ 0.78 26,000 26,000 26,000 1,000 26,000,000
10/10/2012 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
09/10/2012 25,800 0.30 ▲ 1.18 25,800 25,800 25,800 530 13,674,000
08/10/2012 25,500 0.20 ▲ 0.79 25,500 25,500 25,500 60 1,530,000
05/10/2012 25,300 1.20 ▲ 4.98 25,300 25,300 25,300 510 12,903,000
04/10/2012 24,100 0.00 ■■ 0.00 25,300 25,300 24,100 4,520 108,932,000
03/10/2012 24,100 0.00 ■■ 0.00 25,000 25,000 24,100 5,590 134,719,000
02/10/2012 24,100 1.00 ▲ 4.33 24,100 24,100 24,100 230 5,543,000
01/10/2012 24,100 -1.20 ▼ -4.74 24,100 24,100 24,100 870 20,967,000
28/09/2012 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
27/09/2012 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
26/09/2012 25,300 1.20 ▲ 4.98 25,300 25,300 25,300 10 253,000
25/09/2012 24,100 -0.90 ▼ -3.60 26,000 26,200 24,100 3,300 79,530,000
24/09/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
21/09/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
20/09/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
19/09/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
18/09/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
17/09/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
14/09/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
13/09/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
12/09/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
11/09/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
10/09/2012 25,000 0.00 ■■ 0.00 26,200 26,200 25,000 11,810 295,250,000
07/09/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100 2,500,000
06/09/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 2,390 59,750,000
05/09/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
04/09/2012 25,000 -0.30 ▼ -1.19 25,300 26,000 25,000 17,950 448,750,000
31/08/2012 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
30/08/2012 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
29/08/2012 25,300 -1.10 ▼ -4.17 25,300 25,300 25,300 20 506,000
28/08/2012 26,400 1.20 ▲ 4.76 25,200 26,400 24,200 6,520 172,128,000
27/08/2012 25,200 -1.30 ▼ -4.91 25,200 25,200 25,200 13,300 335,160,000
24/08/2012 26,500 1.20 ▲ 4.74 25,300 26,500 25,000 12,000 318,000,000
23/08/2012 25,300 -1.30 ▼ -4.89 26,600 26,600 25,300 6,950 175,835,000
22/08/2012 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 12,600 335,160,000
21/08/2012 26,600 -1.40 ▼ -5.00 28,500 28,500 26,600 37,600 1,000,160,000
20/08/2012 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 7,500 210,000,000
17/08/2012 28,000 0.20 ▲ 0.72 27,800 28,000 27,800 12,940 362,320,000
16/08/2012 27,800 0.20 ▲ 0.72 27,800 27,800 27,800 810 22,518,000
15/08/2012 27,600 0.10 ▲ 0.36 27,600 28,000 27,600 11,000 303,600,000
14/08/2012 27,500 -0.10 ▼ -0.36 27,600 28,000 27,500 74,340 2,044,350,000
13/08/2012 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 5,500 151,800,000
10/08/2012 27,600 -0.20 ▼ -0.72 28,000 28,000 27,600 4,200 115,920,000
09/08/2012 27,800 0.30 ▲ 1.09 27,500 27,800 27,500 68,970 1,917,366,000
08/08/2012 27,500 -0.30 ▼ -1.08 27,500 27,500 27,500 77,280 2,125,200,000
07/08/2012 27,800 -0.40 ▼ -1.42 27,500 27,800 27,500 109,270 3,037,706,000
06/08/2012 28,200 0.20 ▲ 0.71 27,500 28,200 27,500 65,010 1,833,282,000
03/08/2012 28,000 0.20 ▲ 0.72 28,000 28,000 28,000 200 5,600,000
02/08/2012 27,800 0.30 ▲ 1.09 27,000 27,800 27,000 940 26,132,000
01/08/2012 27,500 0.20 ▲ 0.73 27,300 28,500 26,800 75,520 2,076,800,000
31/07/2012 27,300 -0.70 ▼ -2.50 27,300 27,300 27,300 330 9,009,000
30/07/2012 28,000 0.60 ▲ 2.19 27,300 28,500 27,300 11,750 329,000,000
27/07/2012 27,400 0.10 ▲ 0.37 27,400 27,400 27,300 3,450 94,530,000
26/07/2012 27,300 1.30 ▲ 5.00 27,100 27,300 27,000 30,930 844,389,000
25/07/2012 26,000 0.70 ▲ 2.77 25,600 26,500 25,300 43,390 1,128,140,000
24/07/2012 25,300 1.20 ▲ 4.98 24,900 25,300 24,300 7,500 189,750,000
23/07/2012 24,100 0.90 ▲ 3.88 24,200 24,300 24,100 4,900 118,090,000
20/07/2012 23,200 0.10 ▲ 0.43 24,200 24,200 23,200 11,210 260,072,000
19/07/2012 23,100 0.30 ▲ 1.32 23,900 23,900 23,100 41,200 951,720,000
18/07/2012 22,800 -1.20 ▼ -5.00 24,000 24,700 22,800 52,540 1,197,912,000
17/07/2012 24,000 0.00 ■■ 0.00 24,200 24,200 23,600 73,130 1,755,120,000
16/07/2012 24,000 -1.00 ▼ -4.00 25,800 25,800 24,000 5,010 120,240,000
13/07/2012 25,000 -0.80 ▼ -3.10 26,000 26,000 25,000 4,160 104,000,000
12/07/2012 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 2,000 51,600,000
11/07/2012 25,800 0.90 ▲ 3.61 25,800 25,800 25,800 10 258,000
10/07/2012 24,900 -1.10 ▼ -4.23 24,900 24,900 24,900 930 23,157,000
09/07/2012 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
06/07/2012 26,000 1.00 ▲ 4.00 26,000 26,000 26,000 10 260,000
05/07/2012 25,000 0.50 ▲ 2.04 24,500 25,000 24,500 110 2,750,000
04/07/2012 24,500 -0.50 ▼ -2.00 25,000 25,000 24,500 1,600 39,200,000
03/07/2012 25,000 -0.50 ▼ -1.96 24,900 25,000 24,500 210 5,250,000
02/07/2012 25,500 0.50 ▲ 2.00 25,500 25,500 25,500 10 255,000
29/06/2012 25,000 0.70 ▲ 2.88 24,200 25,000 24,200 1,110 27,750,000
28/06/2012 24,300 -1.20 ▼ -4.71 24,300 25,300 24,300 12,850 312,255,000
27/06/2012 25,500 -0.50 ▼ -1.92 26,000 26,000 25,500 6,900 175,950,000
26/06/2012 26,000 -0.60 ▼ -2.26 26,100 26,100 25,800 7,740 201,240,000
25/06/2012 26,600 0.00 ■■ 0.00 26,600 26,600 26,000 1,850 49,210,000
22/06/2012 26,600 0.00 ■■ 0.00 26,600 26,600 25,900 17,890 475,874,000
21/06/2012 26,600 0.80 ▲ 3.10 27,000 27,000 25,900 57,940 1,541,204,000
20/06/2012 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 300 7,740,000
19/06/2012 25,800 -0.30 ▼ -1.15 25,800 25,900 25,800 3,100 79,980,000
18/06/2012 26,100 1.10 ▲ 4.40 26,000 26,100 26,000 2,180 56,898,000
15/06/2012 25,000 -0.70 ▼ -2.72 25,000 25,500 25,000 200 5,000,000
14/06/2012 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
13/06/2012 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
12/06/2012 25,700 0.20 ▲ 0.78 24,600 26,000 24,600 2,090 53,713,000
11/06/2012 25,500 -0.50 ▼ -1.92 26,000 26,300 25,500 1,260 32,130,000
08/06/2012 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
07/06/2012 26,000 0.30 ▲ 1.17 26,000 26,000 26,000 20 520,000
06/06/2012 25,700 0.20 ▲ 0.78 25,700 25,700 25,700 10 257,000
05/06/2012 25,500 0.00 ■■ 0.00 24,600 25,500 24,600 360 9,180,000
04/06/2012 25,500 0.00 ■■ 0.00 25,000 25,800 24,600 3,050 77,775,000
01/06/2012 25,500 0.70 ▲ 2.82 25,500 25,500 25,500 10 255,000
31/05/2012 24,800 -1.00 ▼ -3.88 25,000 25,000 24,800 1,420 35,216,000
30/05/2012 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 130 3,354,000
29/05/2012 25,800 0.30 ▲ 1.18 24,300 25,800 24,300 1,940 50,052,000
28/05/2012 27,500 -0.50 ▼ -1.79 28,000 28,000 27,500 3,710 102,025,000
25/05/2012 28,000 1.00 ▲ 3.70 27,500 28,000 27,400 3,950 110,600,000
24/05/2012 27,000 -0.90 ▼ -3.23 27,400 27,700 27,000 8,680 234,360,000
23/05/2012 27,900 -0.10 ▼ -0.36 27,400 27,900 27,300 2,520 70,308,000
22/05/2012 28,000 0.70 ▲ 2.56 27,900 28,000 27,900 160 4,480,000
21/05/2012 27,300 1.30 ▲ 5.00 27,100 27,300 27,100 25,720 702,156,000
18/05/2012 26,000 -1.00 ▼ -3.70 27,600 27,600 25,900 7,950 206,700,000
17/05/2012 27,000 1.00 ▲ 3.85 27,200 27,200 26,000 6,200 167,400,000
16/05/2012 26,000 1.10 ▲ 4.42 25,200 26,000 25,000 10,940 284,440,000
15/05/2012 24,900 -1.30 ▼ -4.96 26,100 26,100 24,900 5,560 138,444,000
14/05/2012 26,200 -1.30 ▼ -4.73 27,400 27,400 26,200 6,860 179,732,000
11/05/2012 27,500 0.00 ■■ 0.00 27,500 27,500 26,900 8,170 224,675,000
10/05/2012 27,500 -0.40 ▼ -1.43 26,700 27,500 26,600 7,620 209,550,000
09/05/2012 27,900 -0.10 ▼ -0.36 27,900 27,900 27,900 500 13,950,000
08/05/2012 28,000 -0.50 ▼ -1.75 27,500 28,400 27,200 3,000 84,000,000
07/05/2012 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 2,640 75,240,000
04/05/2012 28,500 0.60 ▲ 2.15 28,500 28,500 28,200 11,480 327,180,000
03/05/2012 27,900 0.50 ▲ 1.82 27,100 27,900 27,000 3,180 88,722,000
02/05/2012 27,400 1.10 ▲ 4.18 25,200 27,600 25,100 61,750 1,691,950,000
27/04/2012 26,300 -1.30 ▼ -4.71 26,500 27,000 26,300 7,710 202,773,000
26/04/2012 27,600 0.00 ■■ 0.00 28,100 28,100 27,600 1,060 29,256,000
25/04/2012 27,600 1.30 ▲ 4.94 26,900 27,600 26,900 7,230 199,548,000
24/04/2012 26,300 1.10 ▲ 4.37 26,000 26,300 25,200 11,340 298,242,000
23/04/2012 25,200 1.20 ▲ 5.00 25,200 25,200 25,200 16,780 422,856,000
20/04/2012 24,000 -1.00 ▼ -4.00 24,000 24,000 24,000 110 2,640,000
19/04/2012 25,000 -0.40 ▼ -1.57 24,500 25,000 24,500 20,100 502,500,000
18/04/2012 25,400 -0.20 ▼ -0.78 25,400 26,400 25,400 310 7,874,000
17/04/2012 25,600 1.20 ▲ 4.92 25,000 25,600 23,400 8,920 228,352,000
16/04/2012 24,400 0.50 ▲ 2.09 24,000 24,500 24,000 16,530 403,332,000
13/04/2012 23,900 0.50 ▲ 2.14 23,100 23,900 23,100 13,120 313,568,000
12/04/2012 23,400 0.40 ▲ 1.74 23,900 23,900 23,400 1,530 35,802,000
11/04/2012 23,000 0.00 ■■ 0.00 23,000 23,900 23,000 6,180 142,140,000
10/04/2012 23,000 0.20 ▲ 0.88 22,800 23,000 22,800 6,760 155,480,000
09/04/2012 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 17,000 387,600,000
06/04/2012 22,800 -0.90 ▼ -3.80 22,800 22,900 22,800 510 11,628,000
05/04/2012 23,700 0.70 ▲ 3.04 23,000 23,700 23,000 510 12,087,000
04/04/2012 23,000 -0.90 ▼ -3.77 23,900 23,900 23,000 1,500 34,500,000
03/04/2012 23,900 1.00 ▲ 4.37 23,900 23,900 23,900 100 2,390,000
30/03/2012 22,900 0.20 ▲ 0.88 22,900 22,900 22,900 40 916,000
29/03/2012 22,700 0.10 ▲ 0.44 23,700 23,700 22,700 2,510 56,977,000
28/03/2012 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
27/03/2012 22,600 -0.80 ▼ -3.42 22,600 22,600 22,600 20 452,000
26/03/2012 23,400 1.10 ▲ 4.93 22,400 23,400 22,400 9,970 233,298,000
23/03/2012 22,300 -0.70 ▼ -3.04 23,000 23,000 22,300 520 11,596,000
22/03/2012 23,000 0.00 ■■ 0.00 22,900 23,000 22,900 330 7,590,000
21/03/2012 23,000 0.30 ▲ 1.32 21,600 23,000 21,600 2,860 65,780,000
20/03/2012 22,700 0.00 ■■ 0.00 23,500 23,500 22,700 140 3,178,000
19/03/2012 22,700 -0.20 ▼ -0.87 23,500 23,500 22,600 4,330 98,291,000
16/03/2012 22,900 0.00 ■■ 0.00 22,900 23,200 22,900 1,550 35,495,000
15/03/2012 22,900 0.30 ▲ 1.33 22,600 23,500 22,600 4,270 97,783,000
14/03/2012 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 8,000 180,800,000
13/03/2012 22,600 0.80 ▲ 3.67 21,800 22,600 21,800 1,710 38,646,000
12/03/2012 21,800 -1.10 ▼ -4.80 21,800 22,500 21,800 20,920 456,056,000
09/03/2012 22,900 -0.10 ▼ -0.43 22,400 22,900 22,400 9,470 216,863,000
08/03/2012 23,000 -0.50 ▼ -2.13 23,100 23,200 22,800 19,520 448,960,000
07/03/2012 23,500 0.70 ▲ 3.07 22,800 23,900 22,800 9,260 217,610,000
06/03/2012 22,800 0.00 ■■ 0.00 23,900 23,900 22,500 18,060 411,768,000
05/03/2012 22,800 0.40 ▲ 1.79 22,400 23,500 22,400 50,820 1,158,696,000
02/03/2012 22,400 -0.90 ▼ -3.86 23,300 24,000 22,400 31,640 708,736,000
01/03/2012 23,300 0.00 ■■ 0.00 24,300 24,300 22,300 11,480 267,484,000
29/02/2012 23,300 1.10 ▲ 4.95 23,300 23,300 23,000 112,620 2,624,046,000
28/02/2012 22,200 1.00 ▲ 4.72 22,200 22,200 22,200 103,250 2,292,150,000
27/02/2012 21,200 1.00 ▲ 4.95 21,200 21,200 21,200 36,430 772,316,000
24/02/2012 20,200 0.90 ▲ 4.66 20,200 20,200 20,200 68,900 1,391,780,000
23/02/2012 19,300 0.90 ▲ 4.89 19,200 19,300 19,200 21,030 405,879,000
22/02/2012 18,400 0.10 ▲ 0.55 18,300 18,500 18,300 5,040 92,736,000
21/02/2012 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
20/02/2012 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 30 549,000
17/02/2012 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 8,470 155,001,000
16/02/2012 18,300 0.00 ■■ 0.00 18,300 19,000 18,200 9,030 165,249,000
15/02/2012 18,300 -0.30 ▼ -1.61 18,300 18,300 18,300 1,120 20,496,000
14/02/2012 18,600 -0.10 ▼ -0.53 18,700 18,700 18,600 6,120 113,832,000
13/02/2012 18,700 -0.30 ▼ -1.58 19,000 19,000 18,700 5,030 94,061,000
10/02/2012 19,000 0.40 ▲ 2.15 18,500 19,000 18,500 890 16,910,000
09/02/2012 18,600 -0.40 ▼ -2.11 19,000 19,000 18,600 7,530 140,058,000
08/02/2012 19,000 0.00 ■■ 0.00 19,000 19,000 18,800 12,350 234,650,000
07/02/2012 19,000 -1.00 ▼ -5.00 19,000 19,000 19,000 7,830 148,770,000
06/02/2012 20,000 -1.00 ▼ -4.76 20,000 20,000 20,000 320 6,400,000
03/02/2012 21,000 -0.80 ▼ -3.67 20,800 21,000 20,800 1,060 22,260,000
02/02/2012 21,800 1.00 ▲ 4.81 20,200 21,800 19,800 2,760 60,168,000
01/02/2012 20,800 0.30 ▲ 1.46 20,800 20,800 20,800 1,000 20,800,000
31/01/2012 20,500 0.00 ■■ 0.00 20,000 20,500 19,500 1,010 20,705,000
30/01/2012 20,500 0.20 ▲ 0.99 20,500 20,500 20,500 10 205,000
20/01/2012 20,300 0.90 ▲ 4.64 20,300 20,300 20,300 20 406,000
19/01/2012 19,400 0.90 ▲ 4.86 19,400 19,400 19,400 1,510 29,294,000
18/01/2012 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 10 185,000
17/01/2012 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 20 370,000
16/01/2012 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,000 18,500,000
13/01/2012 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,000 18,500,000
12/01/2012 18,500 -0.90 ▼ -4.64 18,500 18,500 18,500 5,050 93,425,000
11/01/2012 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 220 4,268,000
10/01/2012 19,400 0.90 ▲ 4.86 18,200 19,400 18,000 1,010 19,594,000
09/01/2012 18,500 -0.50 ▼ -2.63 19,000 19,000 18,500 10,010 185,185,000
06/01/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
05/01/2012 19,000 0.70 ▲ 3.83 19,000 19,000 19,000 20 380,000
04/01/2012 19,300 0.60 ▲ 3.21 19,300 19,300 19,300 10 193,000
03/01/2012 18,700 -0.80 ▼ -4.10 18,700 18,700 18,600 6,010 112,387,000
30/12/2011 19,500 -0.50 ▼ -2.50 19,000 19,500 19,000 11,440 223,080,000
29/12/2011 20,000 -1.00 ▼ -4.76 20,000 20,000 20,000 120 2,400,000
28/12/2011 21,000 0.80 ▲ 3.96 21,000 21,000 21,000 110 2,310,000
27/12/2011 20,200 -0.60 ▼ -2.88 20,200 20,200 20,100 910 18,382,000
26/12/2011 20,800 -1.00 ▼ -4.59 20,800 20,800 20,800 380 7,904,000
23/12/2011 21,800 -1.10 ▼ -4.80 21,800 21,800 21,800 6,010 131,018,000
22/12/2011 22,900 -0.10 ▼ -0.43 22,900 22,900 22,900 100 2,290,000
21/12/2011 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 500 11,500,000
20/12/2011 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,000 23,000,000
19/12/2011 23,000 0.60 ▲ 2.68 23,000 23,000 23,000 100 2,300,000
16/12/2011 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 100 2,240,000
15/12/2011 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 1,500 33,600,000
14/12/2011 22,400 -1.10 ▼ -4.68 23,900 23,900 22,400 16,210 363,104,000
13/12/2011 23,500 0.50 ▲ 2.17 23,500 23,500 23,500 100 2,350,000
12/12/2011 23,000 0.50 ▲ 2.22 21,400 23,000 21,400 3,120 71,760,000
09/12/2011 22,500 1.00 ▲ 4.65 22,500 22,500 22,500 770 17,325,000
08/12/2011 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 6,000 129,000,000
07/12/2011 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100 2,150,000
06/12/2011 21,500 -0.70 ▼ -3.15 21,500 21,500 21,500 10 215,000
05/12/2011 22,200 -1.10 ▼ -4.72 23,100 23,100 22,200 420 9,324,000
02/12/2011 23,300 0.30 ▲ 1.30 23,300 23,300 23,300 3,010 70,133,000
01/12/2011 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 5,500 126,500,000
30/11/2011 23,000 0.40 ▲ 1.77 23,000 23,000 23,000 1,000 23,000,000
29/11/2011 22,600 1.00 ▲ 4.63 21,600 22,600 21,600 10,000 226,000,000
28/11/2011 21,600 -1.10 ▼ -4.85 21,600 21,600 21,600 10 216,000
25/11/2011 22,700 -0.10 ▼ -0.44 22,700 22,700 22,700 60 1,362,000
24/11/2011 22,800 0.30 ▲ 1.33 22,800 22,800 22,800 1,000 22,800,000
23/11/2011 22,500 0.50 ▲ 2.27 21,000 22,500 21,000 4,000 90,000,000
22/11/2011 22,000 1.00 ▲ 4.76 21,000 22,000 21,000 3,000 66,000,000
21/11/2011 21,000 0.80 ▲ 3.96 21,000 21,000 21,000 7,100 149,100,000
18/11/2011 20,200 0.20 ▲ 1.00 20,200 20,200 20,200 5,000 101,000,000
17/11/2011 20,000 0.00 ■■ 0.00 19,200 20,000 19,000 16,950 339,000,000
16/11/2011 20,000 0.00 ■■ 0.00 19,500 20,000 19,500 2,000 40,000,000
15/11/2011 20,000 0.00 ■■ 0.00 19,000 20,000 19,000 20,690 413,800,000
14/11/2011 20,000 0.10 ▲ 0.50 19,500 20,000 19,000 5,110 102,200,000
11/11/2011 19,900 -0.10 ▼ -0.50 19,900 20,000 19,900 7,600 151,240,000
10/11/2011 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 770 15,400,000
09/11/2011 20,000 0.00 ■■ 0.00 19,900 20,000 19,900 4,000 80,000,000
08/11/2011 20,000 0.00 ■■ 0.00 19,100 20,000 19,100 6,130 122,600,000
07/11/2011 20,000 0.10 ▲ 0.50 19,700 20,000 19,700 2,440 48,800,000
04/11/2011 19,900 0.00 ■■ 0.00 20,000 20,000 19,900 5,000 99,500,000
03/11/2011 19,900 -0.30 ▼ -1.49 20,000 20,000 19,900 1,360 27,064,000
02/11/2011 20,200 0.20 ▲ 1.00 20,000 20,200 20,000 2,010 40,602,000
01/11/2011 20,000 -1.00 ▼ -4.76 20,000 20,000 20,000 30 600,000
31/10/2011 21,000 1.00 ▲ 5.00 21,000 21,000 20,000 2,110 44,310,000
28/10/2011 20,000 -1.00 ▼ -4.76 21,900 21,900 20,000 20 400,000
27/10/2011 21,000 1.00 ▲ 5.00 21,000 21,000 21,000 1,050 22,050,000
26/10/2011 20,000 0.90 ▲ 4.71 20,000 20,000 19,100 5,150 103,000,000
25/10/2011 19,100 -1.00 ▼ -4.98 19,400 19,400 19,100 9,000 171,900,000
24/10/2011 20,100 -0.90 ▼ -4.29 22,000 22,000 20,100 130 2,613,000
21/10/2011 21,000 -1.10 ▼ -4.98 22,500 23,000 21,000 30 630,000
20/10/2011 22,100 0.30 ▲ 1.38 20,800 22,100 20,800 70 1,547,000
19/10/2011 21,800 0.60 ▲ 2.83 21,800 21,800 21,800 10 218,000
18/10/2011 21,200 0.90 ▲ 4.43 20,300 21,200 19,400 410 8,692,000
17/10/2011 20,300 0.00 ■■ 0.00 19,400 20,300 19,400 1,830 37,149,000
14/10/2011 20,300 0.70 ▲ 3.57 19,700 20,300 19,700 520 10,556,000
13/10/2011 19,600 -0.40 ▼ -2.00 19,600 19,600 19,600 50 980,000
12/10/2011 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 230 4,600,000
11/10/2011 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
10/10/2011 20,000 -1.00 ▼ -4.76 20,000 20,000 20,000 20 400,000
07/10/2011 21,000 0.80 ▲ 3.96 20,200 21,000 20,200 40 840,000
06/10/2011 20,200 -0.60 ▼ -2.88 21,000 21,000 20,200 20 404,000
05/10/2011 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
04/10/2011 20,800 -0.90 ▼ -4.15 20,700 20,800 20,700 2,170 45,136,000
03/10/2011 21,700 -0.10 ▼ -0.46 21,000 21,700 20,800 60 1,302,000
30/09/2011 22,800 -1.20 ▼ -5.00 22,800 22,800 22,800 1,320 30,096,000
29/09/2011 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
28/09/2011 24,000 0.50 ▲ 2.13 24,000 24,000 23,500 5,010 120,240,000
27/09/2011 23,500 0.50 ▲ 2.17 23,500 23,500 22,900 610 14,335,000
26/09/2011 23,000 0.90 ▲ 4.07 23,000 23,000 23,000 10 230,000
23/09/2011 22,100 -1.00 ▼ -4.33 22,200 22,200 22,100 660 14,586,000
22/09/2011 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
21/09/2011 23,100 1.10 ▲ 5.00 22,100 23,100 22,100 110 2,541,000
20/09/2011 22,000 -0.20 ▼ -0.90 22,100 22,100 22,000 2,000 44,000,000
19/09/2011 22,200 0.00 ■■ 0.00 23,000 23,000 22,200 290 6,438,000
16/09/2011 22,200 -0.60 ▼ -2.63 22,400 22,400 22,200 470 10,434,000
15/09/2011 22,800 -1.10 ▼ -4.60 22,800 24,800 22,800 5,320 121,296,000
14/09/2011 23,900 1.10 ▲ 4.82 23,300 23,900 23,300 2,200 52,580,000
13/09/2011 22,800 -1.10 ▼ -4.60 22,800 22,900 22,800 2,000 45,600,000
12/09/2011 23,900 -1.00 ▼ -4.02 23,900 23,900 23,900 30 717,000
09/09/2011 24,900 1.10 ▲ 4.62 23,500 24,900 23,000 360 8,964,000
08/09/2011 23,800 -1.20 ▼ -4.80 23,800 23,900 23,800 5,510 131,138,000
07/09/2011 25,000 0.30 ▲ 1.21 25,000 25,000 25,000 10 250,000
06/09/2011 24,700 -1.30 ▼ -5.00 24,700 24,700 24,700 10 247,000
05/09/2011 26,000 0.10 ▲ 0.39 25,900 26,000 25,900 1,430 37,180,000
01/09/2011 25,900 1.20 ▲ 4.86 25,900 25,900 25,900 4,000 103,600,000
31/08/2011 24,700 1.00 ▲ 4.22 24,700 24,700 24,700 4,200 103,740,000
30/08/2011 23,700 -1.20 ▼ -4.82 26,000 26,000 23,700 20 474,000
29/08/2011 24,900 0.00 ■■ 0.00 23,700 24,900 23,700 810 20,169,000
26/08/2011 24,900 0.10 ▲ 0.40 24,900 24,900 24,900 160 3,984,000
25/08/2011 24,800 0.00 ■■ 0.00 23,600 25,000 23,600 1,370 33,976,000
24/08/2011 24,800 0.30 ▲ 1.22 23,300 24,800 23,300 4,770 118,296,000
23/08/2011 24,500 0.10 ▲ 0.41 24,800 24,800 23,200 1,110 27,195,000
22/08/2011 24,400 0.20 ▲ 0.83 25,000 25,000 23,000 70 1,708,000
19/08/2011 24,200 0.00 ■■ 0.00 23,000 24,200 23,000 80 1,936,000
18/08/2011 24,200 0.20 ▲ 0.83 24,400 24,400 22,800 520 12,584,000
17/08/2011 24,000 1.00 ▲ 4.35 24,000 24,000 24,000 20 480,000
16/08/2011 23,000 -0.80 ▼ -3.36 23,000 23,000 23,000 2,010 46,230,000
15/08/2011 23,800 0.00 ■■ 0.00 24,000 24,000 23,000 2,520 59,976,000
12/08/2011 23,800 0.70 ▲ 3.03 23,000 24,000 23,000 2,490 59,262,000
11/08/2011 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
10/08/2011 23,100 0.40 ▲ 1.76 23,100 23,100 23,100 30 693,000
09/08/2011 22,700 0.90 ▲ 4.13 21,800 22,700 21,800 8,830 200,441,000
08/08/2011 21,800 1.00 ▲ 4.81 20,800 21,800 20,800 2,210 48,178,000
05/08/2011 20,800 0.00 ■■ 0.00 19,800 20,800 19,800 3,810 79,248,000
04/08/2011 20,800 -1.00 ▼ -4.59 22,800 22,800 20,800 90 1,872,000
03/08/2011 21,800 0.00 ■■ 0.00 21,800 21,800 20,800 3,310 72,158,000
02/08/2011 21,800 -1.00 ▼ -4.39 23,900 23,900 21,800 20 436,000
01/08/2011 22,800 -1.20 ▼ -5.00 25,200 25,200 22,800 1,020 23,256,000
29/07/2011 24,000 -0.70 ▼ -2.83 24,000 24,000 24,000 2,000 48,000,000
28/07/2011 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 0 0
27/07/2011 24,700 -1.30 ▼ -5.00 24,700 24,700 24,700 20 494,000
26/07/2011 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
25/07/2011 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
22/07/2011 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
21/07/2011 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
20/07/2011 26,000 1.10 ▲ 4.42 26,000 26,000 26,000 10 260,000
19/07/2011 24,900 -1.30 ▼ -4.96 26,000 26,000 24,900 1,490 37,101,000
18/07/2011 26,200 0.40 ▲ 1.55 26,200 26,200 26,200 1 26,200
15/07/2011 25,800 -0.10 ▼ -0.39 25,200 25,800 25,200 100 2,580,000
14/07/2011 25,900 0.70 ▲ 2.78 25,900 25,900 24,000 470 12,173,000
13/07/2011 25,200 -1.30 ▼ -4.91 25,500 26,000 25,200 3,300 83,160,000
12/07/2011 26,500 0.40 ▲ 1.53 24,800 26,500 24,800 40 1,060,000
11/07/2011 26,100 0.00 ■■ 0.00 26,100 26,100 24,800 40 1,044,000
08/07/2011 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
07/07/2011 26,100 0.80 ▲ 3.16 26,100 26,100 26,100 20 522,000
06/07/2011 25,300 -1.30 ▼ -4.89 27,200 27,200 25,300 2,030 51,359,000
05/07/2011 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 10 266,000
04/07/2011 26,600 1.10 ▲ 4.31 26,600 26,600 26,600 10 266,000
01/07/2011 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
30/06/2011 25,500 0.80 ▲ 3.24 25,500 25,500 25,500 10 255,000
29/06/2011 24,700 -1.30 ▼ -5.00 24,700 24,700 24,700 2,030 50,141,000
28/06/2011 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
27/06/2011 26,000 1.10 ▲ 4.42 26,000 26,000 26,000 10 260,000
24/06/2011 24,900 -1.30 ▼ -4.96 24,900 24,900 24,900 500 12,450,000
23/06/2011 26,200 1.20 ▲ 4.80 26,200 26,200 26,200 10 262,000
22/06/2011 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
21/06/2011 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,500 37,500,000
20/06/2011 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
17/06/2011 25,000 -0.20 ▼ -0.79 25,000 25,000 25,000 10 250,000
16/06/2011 25,200 0.20 ▲ 0.80 24,400 25,200 24,400 20 504,000
15/06/2011 25,000 0.80 ▲ 3.31 24,200 25,000 24,200 110 2,750,000
14/06/2011 24,200 0.20 ▲ 0.83 24,200 24,200 24,200 10 242,000
13/06/2011 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,000 24,000,000
10/06/2011 24,000 0.00 ■■ 0.00 24,200 24,200 24,000 60 1,440,000
09/06/2011 24,000 0.30 ▲ 1.27 24,000 24,000 24,000 80 1,920,000
08/06/2011 23,700 -1.20 ▼ -4.82 24,400 24,400 23,700 2,010 47,637,000
07/06/2011 24,900 0.80 ▲ 3.32 24,900 24,900 24,900 1,520 37,848,000
06/06/2011 24,100 -0.60 ▼ -2.43 23,500 24,100 23,500 10,010 241,241,000
03/06/2011 24,700 0.50 ▲ 2.07 24,600 24,900 24,600 50 1,235,000
02/06/2011 24,200 0.60 ▲ 2.54 24,100 24,200 24,100 20 484,000
01/06/2011 23,600 0.00 ■■ 0.00 22,500 23,600 22,500 1,220 28,792,000
31/05/2011 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 10 236,000
30/05/2011 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 18,640 439,904,000
27/05/2011 23,600 0.80 ▲ 3.51 22,300 23,600 22,300 7,250 171,100,000
26/05/2011 22,800 -1.10 ▼ -4.60 22,800 22,800 22,800 3,460 78,888,000
25/05/2011 23,900 0.90 ▲ 3.91 21,900 23,900 21,900 1,420 33,938,000
24/05/2011 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
23/05/2011 26,000 0.00 ■■ 0.00 26,500 26,500 26,000 28,970 753,220,000
20/05/2011 26,000 -0.50 ▼ -1.89 26,000 27,200 26,000 1,150 29,900,000
19/05/2011 26,500 0.50 ▲ 1.92 26,000 27,000 26,000 3,890 103,085,000
18/05/2011 26,000 -0.50 ▼ -1.89 26,500 27,000 26,000 400 10,400,000
17/05/2011 26,500 -0.50 ▼ -1.85 27,000 27,000 26,500 1,750 46,375,000
16/05/2011 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,100 29,700,000
13/05/2011 27,000 -0.50 ▼ -1.82 27,000 27,000 27,000 10,410 281,070,000
12/05/2011 27,500 -0.40 ▼ -1.43 27,500 27,500 27,500 100 2,750,000
11/05/2011 27,900 0.90 ▲ 3.33 27,000 27,900 27,000 3,910 109,089,000
10/05/2011 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 500 13,500,000
09/05/2011 27,000 0.90 ▲ 3.45 27,400 27,400 27,000 9,970 269,190,000
06/05/2011 26,100 -0.90 ▼ -3.33 26,100 26,100 26,100 1,000 26,100,000
05/05/2011 27,000 1.00 ▲ 3.85 27,000 27,000 27,000 30 810,000
04/05/2011 26,000 -0.50 ▼ -1.89 26,700 26,700 26,000 390 10,140,000
29/04/2011 26,500 -0.50 ▼ -1.85 26,400 27,000 26,400 1,990 52,735,000
28/04/2011 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
27/04/2011 27,000 0.60 ▲ 2.27 25,500 27,000 25,500 90 2,430,000
26/04/2011 26,400 0.10 ▲ 0.38 25,300 26,400 25,300 4,170 110,088,000
25/04/2011 26,300 1.20 ▲ 4.78 26,300 26,300 26,200 1,800 47,340,000
22/04/2011 25,100 -1.00 ▼ -3.83 25,500 25,500 25,100 1,150 28,865,000
21/04/2011 26,100 1.10 ▲ 4.40 25,100 26,100 25,100 5,770 150,597,000
20/04/2011 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 3,500 87,500,000
19/04/2011 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
18/04/2011 25,000 0.00 ■■ 0.00 25,000 25,000 24,800 580 14,500,000
15/04/2011 25,000 0.80 ▲ 3.31 25,400 25,400 25,000 11,100 277,500,000
14/04/2011 24,200 0.00 ■■ 0.00 23,400 24,500 23,400 8,700 210,540,000
13/04/2011 24,200 0.30 ▲ 1.26 24,000 24,200 24,000 4,000 96,800,000
08/04/2011 23,900 0.40 ▲ 1.70 23,500 23,900 23,500 15,250 364,475,000
07/04/2011 23,500 0.30 ▲ 1.29 22,700 23,500 22,700 1,740 40,890,000
06/04/2011 23,200 -0.90 ▼ -3.73 23,200 23,200 23,200 100 2,320,000
05/04/2011 24,100 0.30 ▲ 1.26 23,100 24,100 23,100 360 8,676,000
04/04/2011 23,800 -1.20 ▼ -4.80 23,800 23,800 23,800 3,500 83,300,000
01/04/2011 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
31/03/2011 25,000 0.40 ▲ 1.63 25,000 25,000 25,000 7,440 186,000,000
30/03/2011 24,600 0.60 ▲ 2.50 22,900 24,600 22,900 3,230 79,458,000
29/03/2011 24,000 0.50 ▲ 2.13 22,500 24,000 22,500 4,200 100,800,000
28/03/2011 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 13,160 309,260,000
25/03/2011 23,500 -0.90 ▼ -3.69 23,500 23,500 23,500 2,110 49,585,000
24/03/2011 24,400 -1.20 ▼ -4.69 24,400 24,400 24,400 950 23,180,000
23/03/2011 25,600 -0.30 ▼ -1.16 25,600 25,600 25,600 50 1,280,000
22/03/2011 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
21/03/2011 25,900 0.80 ▲ 3.19 25,900 25,900 25,900 100 2,590,000
18/03/2011 25,100 0.30 ▲ 1.21 25,200 25,200 23,900 1,110 27,861,000
17/03/2011 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
16/03/2011 24,800 0.90 ▲ 3.77 24,800 24,800 24,800 20 496,000
15/03/2011 23,900 1.10 ▲ 4.82 23,900 23,900 23,900 1,700 40,630,000
14/03/2011 22,800 -0.80 ▼ -3.39 23,500 24,200 22,800 1,020 23,256,000
11/03/2011 23,600 -0.40 ▼ -1.67 23,500 24,800 23,500 2,520 59,472,000
10/03/2011 24,000 0.50 ▲ 2.13 24,000 24,000 23,500 1,020 24,480,000
09/03/2011 23,500 -0.40 ▼ -1.67 23,100 23,800 22,800 7,800 183,300,000
08/03/2011 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 1,020 24,378,000
07/03/2011 23,900 0.60 ▲ 2.58 23,900 23,900 23,900 10 239,000
04/03/2011 23,300 0.20 ▲ 0.87 23,300 23,300 23,300 4,010 93,433,000
03/03/2011 23,100 -0.90 ▼ -3.75 23,100 23,200 23,100 4,510 104,181,000
02/03/2011 24,000 0.60 ▲ 2.56 22,900 24,100 22,900 3,020 72,480,000
01/03/2011 23,400 -0.50 ▼ -2.09 23,400 24,200 23,300 6,860 160,524,000
28/02/2011 23,900 0.50 ▲ 2.14 24,100 24,300 23,900 14,800 353,720,000
25/02/2011 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
24/02/2011 23,400 -1.20 ▼ -4.88 23,600 23,600 23,400 7,210 168,714,000
23/02/2011 24,600 1.10 ▲ 4.68 23,600 24,600 23,600 560 13,776,000
22/02/2011 23,500 -0.40 ▼ -1.67 23,000 23,500 23,000 2,150 50,525,000
21/02/2011 23,900 -1.10 ▼ -4.40 24,100 24,100 23,800 7,610 181,879,000
18/02/2011 25,000 0.40 ▲ 1.63 25,000 25,000 25,000 10 250,000
17/02/2011 24,600 0.10 ▲ 0.41 25,000 25,000 24,400 10,260 252,396,000
16/02/2011 24,500 -1.00 ▼ -3.92 24,700 24,700 24,500 8,000 196,000,000
15/02/2011 25,500 0.00 ■■ 0.00 25,000 25,500 24,700 10,960 279,480,000
14/02/2011 25,500 0.30 ▲ 1.19 25,500 25,500 25,500 2,500 63,750,000
11/02/2011 25,200 -1.30 ▼ -4.91 25,200 25,200 25,200 11,850 298,620,000
10/02/2011 26,500 0.50 ▲ 1.92 25,200 26,500 25,200 2,010 53,265,000
09/02/2011 26,000 -0.60 ▼ -2.26 25,300 27,900 25,300 5,950 154,700,000
08/02/2011 26,600 -1.40 ▼ -5.00 27,000 28,000 26,600 6,110 162,526,000
28/01/2011 28,000 1.20 ▲ 4.48 28,000 28,000 28,000 10 280,000
27/01/2011 26,800 0.90 ▲ 3.47 26,800 26,800 26,800 4,300 115,240,000
26/01/2011 25,900 1.20 ▲ 4.86 25,900 25,900 25,900 1,910 49,469,000
25/01/2011 24,700 -1.30 ▼ -5.00 25,500 25,500 24,700 8,270 204,269,000
24/01/2011 26,000 -0.60 ▼ -2.26 27,000 27,000 25,300 2,020 52,520,000
21/01/2011 26,600 -1.40 ▼ -5.00 26,600 26,600 26,600 9,540 253,764,000
20/01/2011 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
19/01/2011 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
18/01/2011 28,000 0.00 ■■ 0.00 26,600 28,000 26,600 510 14,280,000
17/01/2011 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
14/01/2011 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
13/01/2011 28,000 0.20 ▲ 0.72 26,500 28,000 26,500 510 14,280,000
12/01/2011 27,800 0.30 ▲ 1.09 27,000 27,800 27,000 110 3,058,000
11/01/2011 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
10/01/2011 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
07/01/2011 27,500 1.20 ▲ 4.56 27,500 27,500 27,500 10 275,000
06/01/2011 26,300 -0.80 ▼ -2.95 28,000 28,000 26,300 900 23,670,000
05/01/2011 27,100 -1.40 ▼ -4.91 27,100 27,200 27,100 1,020 27,642,000
04/01/2011 28,500 -1.50 ▼ -5.00 28,500 29,700 28,500 2,010 57,285,000
31/12/2010 30,000 1.00 ▲ 3.45 27,600 30,000 27,600 20,020 600,600,000
30/12/2010 29,000 1.00 ▲ 3.57 27,600 29,000 27,500 25,050 726,450,000
29/12/2010 28,000 -0.20 ▼ -0.71 28,000 28,000 28,000 6,900 193,200,000
28/12/2010 28,200 0.30 ▲ 1.08 27,800 28,200 27,800 10,300 290,460,000
27/12/2010 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
24/12/2010 27,900 0.00 ■■ 0.00 28,000 28,000 27,500 1,010 28,179,000
23/12/2010 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 2,000 55,800,000
22/12/2010 27,900 -0.60 ▼ -2.11 28,400 28,500 27,200 5,080 141,732,000
21/12/2010 28,500 0.50 ▲ 1.79 28,500 28,500 28,000 6,350 180,975,000
20/12/2010 28,000 0.60 ▲ 2.19 26,100 28,000 26,100 20 560,000
17/12/2010 27,400 0.40 ▲ 1.48 27,900 27,900 27,400 3,110 85,214,000
16/12/2010 27,000 -0.50 ▼ -1.82 27,000 27,000 27,000 1,000 27,000,000
15/12/2010 27,500 0.40 ▲ 1.48 27,500 27,500 27,500 100 2,750,000
14/12/2010 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
13/12/2010 27,100 -0.40 ▼ -1.45 27,500 27,800 27,100 22,180 601,078,000
10/12/2010 27,500 0.50 ▲ 1.85 25,800 27,500 25,800 410 11,275,000
09/12/2010 27,000 0.00 ■■ 0.00 25,800 27,000 25,700 610 16,470,000
08/12/2010 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
07/12/2010 27,000 -1.30 ▼ -4.59 26,000 27,000 26,000 210 5,670,000
06/12/2010 28,300 1.00 ▲ 3.66 28,300 28,300 28,300 0 0
03/12/2010 28,300 1.30 ▲ 4.81 28,000 28,300 27,200 10,120 286,396,000
02/12/2010 27,000 -0.90 ▼ -3.23 27,000 27,000 27,000 100 2,700,000
01/12/2010 27,900 0.70 ▲ 2.57 28,300 28,300 25,900 1,230 34,317,000
30/11/2010 27,200 1.20 ▲ 4.62 27,200 27,200 27,200 250 6,800,000
29/11/2010 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 30 780,000
26/11/2010 26,000 -0.90 ▼ -3.35 25,600 26,000 25,600 710 18,460,000
25/11/2010 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 60 1,614,000
24/11/2010 26,900 0.50 ▲ 1.89 25,800 26,900 25,800 920 24,748,000
23/11/2010 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
22/11/2010 26,400 0.40 ▲ 1.54 24,700 26,400 24,700 510 13,464,000
19/11/2010 26,000 -0.50 ▼ -1.89 26,100 26,100 26,000 23,870 620,620,000
18/11/2010 26,500 1.00 ▲ 3.92 25,800 26,500 25,800 6,330 167,745,000
17/11/2010 25,500 0.00 ■■ 0.00 25,500 25,500 25,400 5,200 132,600,000
16/11/2010 25,500 -0.20 ▼ -0.78 25,500 25,500 25,500 4,350 110,925,000
15/11/2010 25,700 -1.20 ▼ -4.46 26,000 26,000 25,700 15,000 385,500,000
12/11/2010 26,900 -0.10 ▼ -0.37 26,600 26,900 25,700 44,770 1,204,313,000
11/11/2010 27,000 0.20 ▲ 0.75 26,500 27,000 26,400 31,000 837,000,000
10/11/2010 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 11,500 308,200,000
09/11/2010 26,800 -0.40 ▼ -1.47 27,100 27,100 26,500 32,600 873,680,000
08/11/2010 27,200 -0.30 ▼ -1.09 27,300 27,300 27,200 34,490 938,128,000
05/11/2010 27,500 0.30 ▲ 1.10 27,300 27,500 27,300 8,510 234,025,000
04/11/2010 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 29,000 788,800,000
03/11/2010 27,200 0.00 ■■ 0.00 27,000 27,300 27,000 29,000 788,800,000
02/11/2010 27,200 0.00 ■■ 0.00 27,000 27,200 27,000 140 3,808,000
01/11/2010 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 2,990 81,328,000
29/10/2010 27,200 0.20 ▲ 0.74 27,000 27,800 27,000 2,400 65,280,000
28/10/2010 27,000 -0.10 ▼ -0.37 27,000 27,100 27,000 8,550 230,850,000
27/10/2010 27,100 0.10 ▲ 0.37 27,000 27,100 27,000 10,740 291,054,000
26/10/2010 27,000 -0.30 ▼ -1.10 27,000 27,000 27,000 1,500 40,500,000
25/10/2010 27,300 0.60 ▲ 2.25 26,600 27,300 26,600 230 6,279,000
22/10/2010 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
21/10/2010 26,700 0.30 ▲ 1.14 26,600 26,700 26,600 4,780 127,626,000
20/10/2010 26,400 -0.30 ▼ -1.12 26,600 26,600 26,400 38,030 1,003,992,000
19/10/2010 26,700 -0.70 ▼ -2.55 26,700 26,700 26,700 18,010 480,867,000
18/10/2010 27,400 0.80 ▲ 3.01 25,500 27,500 25,500 3,530 96,722,000
15/10/2010 26,600 -0.20 ▼ -0.75 27,500 27,500 26,600 10,920 290,472,000
14/10/2010 26,800 0.10 ▲ 0.37 27,500 27,500 26,700 16,560 443,808,000
13/10/2010 26,700 0.00 ■■ 0.00 26,800 26,800 26,700 15,600 416,520,000
12/10/2010 26,700 -0.10 ▼ -0.37 27,000 27,000 26,600 18,300 488,610,000
11/10/2010 26,800 0.30 ▲ 1.13 27,700 27,700 26,600 5,050 135,340,000
08/10/2010 26,500 -1.00 ▼ -3.64 28,000 28,000 26,500 1,520 40,280,000
07/10/2010 27,500 0.50 ▲ 1.85 28,300 28,300 27,500 2,030 55,825,000
06/10/2010 27,000 0.50 ▲ 1.89 26,500 27,000 26,500 6,200 167,400,000
05/10/2010 26,500 -0.40 ▼ -1.49 25,700 27,700 25,700 1,510 40,015,000
04/10/2010 26,900 -0.10 ▼ -0.37 27,000 27,200 26,900 2,430 65,367,000
01/10/2010 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
30/09/2010 27,000 -0.80 ▼ -2.88 27,400 27,400 27,000 2,900 78,300,000
29/09/2010 27,800 -1.00 ▼ -3.47 27,800 27,800 27,800 1,020 28,356,000
28/09/2010 28,800 0.30 ▲ 1.05 28,900 28,900 28,800 600 17,280,000
27/09/2010 28,500 0.00 ■■ 0.00 28,000 28,500 28,000 110 3,135,000
24/09/2010 28,500 0.80 ▲ 2.89 27,100 28,500 27,100 1,510 43,035,000
23/09/2010 27,700 -1.20 ▼ -4.15 28,900 28,900 27,700 8,100 224,370,000
22/09/2010 28,900 0.90 ▲ 3.21 28,200 28,900 28,000 3,010 86,989,000
21/09/2010 28,000 -1.00 ▼ -3.45 28,000 28,000 28,000 2,000 56,000,000
20/09/2010 29,000 -0.30 ▼ -1.02 29,000 29,000 29,000 1,520 44,080,000
17/09/2010 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 2,010 58,893,000
16/09/2010 29,300 0.10 ▲ 0.34 28,200 29,300 28,100 18,990 556,407,000
15/09/2010 29,200 0.00 ■■ 0.00 29,500 29,500 28,800 17,210 502,532,000
14/09/2010 29,200 1.00 ▲ 3.55 28,500 29,200 28,500 21,510 628,092,000
13/09/2010 28,200 -0.80 ▼ -2.76 30,000 30,000 28,200 6,010 169,482,000
10/09/2010 29,000 -0.50 ▼ -1.69 30,300 30,300 29,000 1,900 55,100,000
09/09/2010 29,500 0.00 ■■ 0.00 30,300 30,300 29,500 6,400 188,800,000
08/09/2010 29,500 0.00 ■■ 0.00 29,400 29,500 29,400 7,220 212,990,000
07/09/2010 29,500 0.20 ▲ 0.68 28,800 29,500 28,800 42,780 1,262,010,000
06/09/2010 29,300 0.80 ▲ 2.81 28,300 29,700 28,300 48,230 1,413,139,000
01/09/2010 28,500 0.10 ▲ 0.35 28,500 28,500 28,200 34,060 970,710,000
31/08/2010 28,400 0.50 ▲ 1.79 26,800 28,400 26,800 39,490 1,121,516,000
30/08/2010 27,900 1.30 ▲ 4.89 27,400 27,900 27,400 810 22,599,000
27/08/2010 26,600 0.20 ▲ 0.76 26,400 26,600 26,100 17,760 472,416,000
26/08/2010 26,400 0.00 ■■ 0.00 26,400 26,500 26,100 39,520 1,043,328,000
25/08/2010 26,400 0.00 ■■ 0.00 26,000 26,400 26,000 21,660 571,824,000
24/08/2010 26,400 -0.60 ▼ -2.22 26,400 26,400 26,200 40,880 1,079,232,000
23/08/2010 27,000 -0.30 ▼ -1.10 28,000 28,000 27,000 4,630 125,010,000
20/08/2010 27,300 0.30 ▲ 1.11 27,000 27,500 25,800 57,150 1,560,195,000
19/08/2010 27,000 0.00 ■■ 0.00 27,500 27,500 26,600 13,510 364,770,000
18/08/2010 27,000 -1.20 ▼ -4.26 28,400 28,400 26,800 13,180 355,860,000
17/08/2010 28,200 1.30 ▲ 4.83 28,200 28,200 27,200 25,040 706,128,000
16/08/2010 26,900 1.20 ▲ 4.67 26,900 26,900 26,900 4,570 122,933,000
13/08/2010 25,700 1.00 ▲ 4.05 25,700 25,700 24,800 29,650 762,005,000
12/08/2010 24,700 -1.30 ▼ -5.00 25,500 25,600 24,700 48,360 1,194,492,000
11/08/2010 26,000 -0.50 ▼ -1.89 26,100 26,100 25,900 19,600 509,600,000
10/08/2010 26,500 -1.10 ▼ -3.99 26,800 26,800 26,500 52,190 1,383,035,000
09/08/2010 27,600 -0.70 ▼ -2.47 28,000 28,500 27,600 25,810 712,356,000
06/08/2010 28,300 -0.70 ▼ -2.41 29,000 29,000 28,300 38,120 1,078,796,000
05/08/2010 29,000 -0.20 ▼ -0.68 30,300 30,300 29,000 6,310 182,990,000
04/08/2010 29,200 -0.60 ▼ -2.01 29,500 29,500 29,200 18,040 526,768,000
03/08/2010 29,800 0.30 ▲ 1.02 29,400 29,800 29,400 18,000 536,400,000
02/08/2010 29,500 -0.30 ▼ -1.01 29,500 29,600 29,500 2,900 85,550,000
30/07/2010 29,800 0.50 ▲ 1.71 29,900 30,000 29,800 10,500 312,900,000
29/07/2010 29,300 0.20 ▲ 0.69 30,000 30,000 29,200 8,500 249,050,000
28/07/2010 29,100 -1.40 ▼ -4.59 30,200 30,400 29,000 18,570 540,387,000
27/07/2010 30,500 0.10 ▲ 0.33 30,400 30,800 30,400 37,980 1,158,390,000
26/07/2010 30,400 0.20 ▲ 0.66 30,200 30,500 30,200 13,180 400,672,000
23/07/2010 30,200 -0.40 ▼ -1.31 30,200 30,600 30,200 12,010 362,702,000
22/07/2010 30,600 -0.40 ▼ -1.29 31,000 31,000 30,600 5,680 173,808,000
21/07/2010 31,000 0.00 ■■ 0.00 31,500 31,500 31,000 29,920 927,520,000
20/07/2010 31,000 0.60 ▲ 1.97 30,700 31,000 30,400 39,980 1,239,380,000
19/07/2010 30,400 0.00 ■■ 0.00 30,400 30,400 30,000 7,600 231,040,000
16/07/2010 30,400 -0.30 ▼ -0.98 30,500 31,000 30,400 5,290 160,816,000
15/07/2010 30,700 -0.10 ▼ -0.32 30,300 30,700 30,200 2,220 68,154,000
14/07/2010 30,800 -0.20 ▼ -0.65 31,500 31,500 30,300 4,830 148,764,000
13/07/2010 31,000 0.70 ▲ 2.31 31,000 31,200 30,500 22,800 706,800,000
12/07/2010 30,300 0.20 ▲ 0.66 30,000 30,500 30,000 5,890 178,467,000
09/07/2010 30,100 -0.10 ▼ -0.33 30,100 30,900 30,100 3,620 108,962,000
08/07/2010 30,200 0.10 ▲ 0.33 30,100 30,500 30,100 13,660 412,532,000
07/07/2010 30,100 0.10 ▲ 0.33 31,000 31,000 30,100 19,260 579,726,000
06/07/2010 30,000 -0.50 ▼ -1.64 30,000 31,000 29,500 15,000 450,000,000
05/07/2010 30,500 0.00 ■■ 0.00 30,500 30,500 30,300 16,580 505,690,000
02/07/2010 30,500 0.50 ▲ 1.67 30,000 30,500 30,000 810 24,705,000
01/07/2010 30,000 0.00 ■■ 0.00 30,100 30,100 29,600 10,170 305,100,000
30/06/2010 30,000 -0.80 ▼ -2.60 30,500 30,500 30,000 28,070 842,100,000
29/06/2010 30,800 -0.40 ▼ -1.28 31,600 31,600 30,600 12,660 389,928,000
28/06/2010 31,200 0.50 ▲ 1.63 31,700 31,800 31,200 9,760 304,512,000
25/06/2010 30,700 -0.80 ▼ -2.54 31,500 31,500 30,700 11,220 344,454,000
24/06/2010 31,500 0.20 ▲ 0.64 32,000 32,400 31,500 15,370 484,155,000
23/06/2010 31,300 -0.10 ▼ -0.32 31,400 31,900 31,000 40,520 1,268,276,000
22/06/2010 31,400 -1.30 ▼ -3.98 32,500 32,500 31,400 20,540 644,956,000
21/06/2010 32,700 1.00 ▲ 3.15 33,000 33,000 32,000 25,750 842,025,000
18/06/2010 31,700 1.10 ▲ 3.59 30,600 31,700 30,600 62,750 1,989,175,000
17/06/2010 30,600 -0.40 ▼ -1.29 30,200 30,900 30,200 7,200 220,320,000
16/06/2010 31,000 0.50 ▲ 1.64 31,500 31,500 30,600 6,590 204,290,000
15/06/2010 30,500 -0.10 ▼ -0.33 30,200 30,500 30,200 3,220 98,210,000
14/06/2010 30,600 0.20 ▲ 0.66 30,400 31,000 30,400 10,390 317,934,000
11/06/2010 30,400 0.40 ▲ 1.33 30,800 30,800 30,000 31,810 967,024,000
10/06/2010 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 15,450 463,500,000
09/06/2010 30,000 0.00 ■■ 0.00 31,000 31,000 29,900 15,450 463,500,000
08/06/2010 30,000 0.00 ■■ 0.00 29,000 30,000 29,000 2,010 60,300,000
07/06/2010 30,000 -0.60 ▼ -1.96 29,700 30,000 29,300 18,640 559,200,000
04/06/2010 30,600 -0.50 ▼ -1.61 31,100 31,100 30,500 9,970 305,082,000
03/06/2010 31,100 -0.10 ▼ -0.32 31,800 31,800 31,100 15,290 475,519,000
02/06/2010 31,200 -0.10 ▼ -0.32 30,200 31,200 30,200 10,650 332,280,000
01/06/2010 31,300 -0.30 ▼ -0.95 30,700 31,300 30,700 6,280 196,564,000
31/05/2010 31,600 -0.20 ▼ -0.63 31,100 31,600 31,100 2,810 88,796,000
28/05/2010 31,800 1.50 ▲ 4.95 31,000 31,800 31,000 19,190 610,242,000
27/05/2010 30,300 -1.10 ▼ -3.50 31,800 31,800 29,900 15,540 470,862,000
26/05/2010 31,400 0.00 ■■ 0.00 31,800 31,800 30,500 7,730 242,722,000
25/05/2010 31,400 0.00 ■■ 0.00 30,200 31,400 30,200 9,660 303,324,000
24/05/2010 31,400 0.80 ▲ 2.61 31,800 31,800 29,300 12,770 400,978,000
21/05/2010 30,600 -1.60 ▼ -4.97 30,600 31,000 30,600 14,360 439,416,000
20/05/2010 32,200 0.30 ▲ 0.94 30,600 32,400 30,400 23,410 753,802,000
19/05/2010 31,900 -1.60 ▼ -4.78 32,200 34,800 31,900 49,610 1,582,559,000
18/05/2010 36,000 -1.50 ▼ -4.00 36,300 36,600 35,700 21,460 772,560,000
17/05/2010 37,500 -0.10 ▼ -0.27 37,600 37,600 36,100 17,290 648,375,000
14/05/2010 37,600 0.20 ▲ 0.53 37,000 37,800 36,000 23,670 889,992,000
13/05/2010 37,400 0.40 ▲ 1.08 37,900 37,900 36,500 43,780 1,637,372,000
12/05/2010 37,000 0.20 ▲ 0.54 38,000 38,300 36,800 215,890 7,987,930,000
11/05/2010 36,800 0.00 ■■ 0.00 38,200 38,200 36,800 42,750 1,573,200,000
10/05/2010 36,800 0.80 ▲ 2.22 36,900 36,900 34,400 57,790 2,126,672,000
07/05/2010 36,000 -1.10 ▼ -2.96 35,800 36,300 35,800 42,790 1,540,440,000
06/05/2010 37,100 0.10 ▲ 0.27 37,000 37,200 37,000 28,760 1,066,996,000
05/05/2010 37,000 -1.00 ▼ -2.63 37,200 38,000 37,000 33,220 1,229,140,000
04/05/2010 38,000 0.70 ▲ 1.88 38,400 38,500 37,500 43,510 1,653,380,000
29/04/2010 37,300 -0.70 ▼ -1.84 37,500 38,000 37,300 45,910 1,712,443,000
28/04/2010 38,000 -0.30 ▼ -0.78 37,500 38,400 37,000 76,800 2,918,400,000
27/04/2010 38,300 -0.10 ▼ -0.26 37,900 38,300 37,000 156,230 5,983,609,000
26/04/2010 38,400 -0.40 ▼ -1.03 39,000 39,000 38,000 44,850 1,722,240,000
22/04/2010 38,800 0.60 ▲ 1.57 39,000 39,300 38,300 76,740 2,977,512,000
21/04/2010 38,200 -1.80 ▼ -4.50 41,400 41,400 38,000 52,060 1,988,692,000
20/04/2010 40,000 1.90 ▲ 4.99 39,600 40,000 38,500 298,400 11,936,000,000
19/04/2010 38,100 1.80 ▲ 4.96 36,800 38,100 36,300 134,410 5,121,021,000
16/04/2010 36,300 0.10 ▲ 0.28 36,200 37,000 36,100 38,140 1,384,482,000
15/04/2010 36,200 0.20 ▲ 0.56 36,600 36,600 35,400 51,180 1,852,716,000
14/04/2010 36,000 -0.40 ▼ -1.10 35,100 36,500 35,000 30,550 1,099,800,000
13/04/2010 36,400 1.60 ▲ 4.60 36,000 36,500 36,000 109,960 4,002,544,000
12/04/2010 34,800 1.60 ▲ 4.82 33,200 34,800 33,200 53,270 1,853,796,000
09/04/2010 33,200 0.10 ▲ 0.30 34,000 34,000 33,100 7,010 232,732,000
08/04/2010 33,100 0.10 ▲ 0.30 33,900 33,900 33,100 11,770 389,587,000
07/04/2010 33,000 -0.20 ▼ -0.60 33,200 33,900 32,700 8,440 278,520,000
06/04/2010 33,200 -0.20 ▼ -0.60 33,900 33,900 32,900 19,560 649,392,000
05/04/2010 33,400 0.60 ▲ 1.83 33,000 33,400 32,900 16,810 561,454,000
02/04/2010 32,800 -0.50 ▼ -1.50 33,800 33,800 32,800 6,040 198,112,000
01/04/2010 33,300 0.00 ■■ 0.00 33,300 33,300 32,500 9,630 320,679,000
31/03/2010 33,300 0.80 ▲ 2.46 32,500 33,300 32,500 18,520 616,716,000
30/03/2010 32,500 -1.00 ▼ -2.99 32,500 33,000 32,500 36,120 1,173,900,000
29/03/2010 33,500 -0.10 ▼ -0.30 33,000 33,600 33,000 9,030 302,505,000
26/03/2010 33,600 0.10 ▲ 0.30 33,900 33,900 32,900 3,150 105,840,000
25/03/2010 33,500 0.30 ▲ 0.90 33,800 33,800 32,800 34,730 1,163,455,000
24/03/2010 33,200 0.30 ▲ 0.91 33,000 33,800 32,900 13,860 460,152,000
23/03/2010 32,900 -0.30 ▼ -0.90 33,400 33,500 32,700 17,540 577,066,000
22/03/2010 33,200 -0.60 ▼ -1.78 33,900 33,900 33,200 16,350 542,820,000
19/03/2010 33,800 0.00 ■■ 0.00 34,000 34,000 33,800 21,220 717,236,000
18/03/2010 33,800 0.00 ■■ 0.00 33,800 34,000 32,500 61,290 2,071,602,000
17/03/2010 33,800 0.00 ■■ 0.00 34,200 34,200 33,500 19,400 655,720,000
16/03/2010 33,800 -0.20 ▼ -0.59 34,000 34,200 33,500 38,930 1,315,834,000
15/03/2010 34,000 -0.20 ▼ -0.58 34,200 34,800 34,000 37,540 1,276,360,000
12/03/2010 34,200 0.00 ■■ 0.00 34,000 34,200 34,000 33,680 1,151,856,000
11/03/2010 34,200 0.00 ■■ 0.00 34,400 34,400 34,000 32,440 1,109,448,000
10/03/2010 34,200 -0.30 ▼ -0.87 34,000 34,500 34,000 45,720 1,563,624,000
09/03/2010 34,500 0.40 ▲ 1.17 34,100 34,500 34,000 82,080 2,831,760,000
08/03/2010 34,100 -0.80 ▼ -2.29 34,900 35,400 34,100 51,910 1,770,131,000
05/03/2010 34,900 -0.10 ▼ -0.29 35,000 35,200 34,000 11,530 402,397,000
04/03/2010 35,000 1.00 ▲ 2.94 35,000 35,100 34,900 53,020 1,855,700,000
03/03/2010 34,000 0.80 ▲ 2.41 34,300 34,400 33,800 28,610 972,740,000
02/03/2010 33,200 0.70 ▲ 2.15 33,000 34,100 33,000 53,470 1,775,204,000
01/03/2010 32,500 0.00 ■■ 0.00 32,500 33,000 32,500 15,630 507,975,000
26/02/2010 32,500 -0.50 ▼ -1.52 33,000 33,000 32,500 2,610 84,825,000
25/02/2010 33,000 0.00 ■■ 0.00 32,300 33,000 32,300 11,560 381,480,000
24/02/2010 33,000 0.00 ■■ 0.00 33,000 33,000 32,400 27,760 916,080,000
23/02/2010 33,000 -1.00 ▼ -2.94 34,500 34,500 32,600 23,400 772,200,000
22/02/2010 34,000 0.30 ▲ 0.89 34,600 34,600 33,700 7,020 238,680,000
12/02/2010 33,700 1.00 ▲ 3.06 33,700 33,700 32,700 12,020 405,074,000
11/02/2010 32,700 0.10 ▲ 0.31 32,000 32,900 32,000 11,630 380,301,000
10/02/2010 32,600 1.00 ▲ 3.16 32,700 32,800 32,500 22,710 740,346,000
09/02/2010 31,600 -1.40 ▼ -4.24 33,000 33,000 31,600 14,500 458,200,000
08/02/2010 33,000 -0.10 ▼ -0.30 33,000 33,000 33,000 6,120 201,960,000
05/02/2010 33,100 -1.50 ▼ -4.34 34,000 34,600 32,900 93,360 3,090,216,000
04/02/2010 34,600 1.60 ▲ 4.85 34,600 34,600 34,600 18,710 647,366,000
03/02/2010 33,000 1.50 ▲ 4.76 33,000 33,000 33,000 32,060 1,057,980,000
02/02/2010 31,500 1.50 ▲ 5.00 31,000 31,500 31,000 33,230 1,046,745,000
01/02/2010 30,000 0.50 ▲ 1.69 29,500 30,000 29,500 15,480 464,400,000
29/01/2010 29,500 0.40 ▲ 1.37 29,800 30,400 29,100 14,350 423,325,000
28/01/2010 29,100 0.00 ■■ 0.00 28,200 30,000 28,200 8,160 237,456,000
27/01/2010 29,100 0.10 ▲ 0.34 28,100 29,500 28,100 15,880 462,108,000
26/01/2010 29,000 0.70 ▲ 2.47 29,100 29,500 29,000 5,110 148,190,000
25/01/2010 28,300 0.00 ■■ 0.00 28,700 28,700 27,000 3,220 91,126,000
22/01/2010 28,300 0.70 ▲ 2.54 26,800 28,900 26,800 5,290 149,707,000
21/01/2010 27,600 -1.30 ▼ -4.50 27,900 28,500 27,500 13,750 379,500,000
20/01/2010 28,900 0.00 ■■ 0.00 29,800 29,800 28,900 2,050 59,245,000
19/01/2010 28,900 1.10 ▲ 3.96 27,100 29,000 27,100 7,530 217,617,000
18/01/2010 27,800 -1.20 ▼ -4.14 28,200 28,200 27,800 8,200 227,960,000
15/01/2010 29,000 -1.00 ▼ -3.33 29,100 29,100 29,000 4,300 124,700,000
14/01/2010 30,000 1.00 ▲ 3.45 30,400 30,400 28,700 8,820 264,600,000
13/01/2010 29,000 -0.50 ▼ -1.69 30,500 30,500 28,600 14,980 434,420,000
12/01/2010 29,500 -1.50 ▼ -4.84 30,600 31,000 29,500 4,960 146,320,000
11/01/2010 31,000 1.40 ▲ 4.73 30,300 31,000 29,100 25,040 776,240,000
08/01/2010 29,600 -1.40 ▼ -4.52 31,500 32,000 29,600 33,410 988,936,000
07/01/2010 31,000 -0.10 ▼ -0.32 32,000 32,000 31,000 9,470 293,570,000
06/01/2010 31,100 -1.40 ▼ -4.31 32,800 32,800 31,100 5,760 179,136,000
05/01/2010 32,500 0.60 ▲ 1.88 33,300 33,400 32,500 14,190 461,175,000
04/01/2010 31,900 1.50 ▲ 4.93 31,800 31,900 31,800 16,060 512,314,000
31/12/2009 30,400 0.60 ▲ 2.01 31,000 31,000 28,800 25,370 771,248,000
30/12/2009 29,800 1.10 ▲ 3.83 28,800 29,900 28,400 19,840 591,232,000
29/12/2009 28,700 0.10 ▲ 0.35 28,200 29,000 28,200 7,030 201,761,000
28/12/2009 28,600 -1.10 ▼ -3.70 29,400 29,400 28,600 33,960 971,256,000
25/12/2009 29,700 1.10 ▲ 3.85 29,900 30,000 29,200 13,190 391,743,000
24/12/2009 28,600 -0.20 ▼ -0.69 29,500 29,500 27,700 13,440 384,384,000
23/12/2009 28,800 0.80 ▲ 2.86 29,100 29,100 28,000 8,940 257,472,000
22/12/2009 28,000 0.50 ▲ 1.82 26,600 28,800 26,600 21,310 596,680,000
21/12/2009 28,200 1.30 ▲ 4.83 28,200 28,200 28,200 12,520 353,064,000
18/12/2009 26,900 1.20 ▲ 4.67 26,000 26,900 26,000 19,780 532,082,000
17/12/2009 25,700 -1.20 ▼ -4.46 25,800 26,000 25,700 15,130 388,841,000
16/12/2009 26,900 -1.20 ▼ -4.27 29,200 29,200 26,900 31,360 843,584,000
15/12/2009 28,100 -0.50 ▼ -1.75 29,400 29,400 27,900 16,300 458,030,000
14/12/2009 28,600 -0.50 ▼ -1.72 28,500 30,500 28,500 15,720 449,592,000
11/12/2009 29,100 -1.50 ▼ -4.90 29,300 30,600 29,100 17,470 508,377,000
10/12/2009 30,600 -1.60 ▼ -4.97 33,400 33,400 30,600 32,680 1,000,008,000
09/12/2009 32,200 -1.60 ▼ -4.73 32,700 32,700 32,200 17,050 549,010,000
08/12/2009 33,800 1.60 ▲ 4.97 33,800 33,800 32,500 46,270 1,563,926,000
07/12/2009 32,200 1.50 ▲ 4.89 32,100 32,200 31,000 23,950 771,190,000
04/12/2009 30,700 -1.10 ▼ -3.46 31,800 31,800 30,600 7,060 216,742,000
03/12/2009 31,800 -1.50 ▼ -4.50 33,300 33,300 31,800 15,140 481,452,000
02/12/2009 33,300 -1.70 ▼ -4.86 34,300 34,300 33,300 38,840 1,293,372,000
01/12/2009 35,000 1.50 ▲ 4.48 33,700 35,100 33,700 32,970 1,153,950,000
30/11/2009 33,500 -0.20 ▼ -0.59 34,000 34,000 32,600 6,970 233,495,000
27/11/2009 33,700 1.50 ▲ 4.66 30,600 33,800 30,600 28,820 971,234,000
26/11/2009 32,200 -1.60 ▼ -4.73 32,500 34,200 32,200 48,130 1,549,786,000
25/11/2009 33,800 -1.70 ▼ -4.79 35,500 35,500 33,800 15,560 525,928,000
24/11/2009 35,500 -1.30 ▼ -3.53 36,800 36,900 35,500 24,720 877,560,000
23/11/2009 36,800 -1.90 ▼ -4.91 37,400 39,000 36,800 28,630 1,053,584,000
20/11/2009 38,700 -1.80 ▼ -4.44 39,000 41,000 38,500 29,580 1,144,746,000
19/11/2009 40,500 0.30 ▲ 0.75 41,600 41,600 40,500 31,310 1,268,055,000
18/11/2009 40,200 1.90 ▲ 4.96 40,200 40,200 40,000 65,330 2,626,266,000
17/11/2009 38,300 1.80 ▲ 4.93 38,300 38,300 38,300 27,590 1,056,697,000
16/11/2009 36,500 -1.20 ▼ -3.18 37,500 39,200 36,500 72,970 2,663,405,000
13/11/2009 37,700 -1.30 ▼ -3.33 38,500 39,000 37,700 13,470 507,819,000
12/11/2009 39,000 0.00 ■■ 0.00 38,700 39,500 38,600 23,100 900,900,000
11/11/2009 39,000 1.40 ▲ 3.72 36,100 39,000 36,100 16,290 635,310,000
10/11/2009 37,600 -1.90 ▼ -4.81 39,000 39,000 37,600 53,290 2,003,704,000
09/11/2009 39,500 -2.00 ▼ -4.82 40,000 41,700 39,500 21,010 829,895,000
06/11/2009 41,500 0.20 ▲ 0.48 43,200 43,200 41,400 62,930 2,611,595,000
05/11/2009 41,300 -2.10 ▼ -4.84 42,200 43,400 41,300 55,360 2,286,368,000
04/11/2009 43,400 -2.20 ▼ -4.82 43,400 47,800 43,400 89,870 3,900,358,000
03/11/2009 45,600 -2.40 ▼ -5.00 45,600 45,600 45,600 3,730 170,088,000
02/11/2009 48,000 -2.50 ▼ -4.95 48,000 48,000 48,000 8,120 389,760,000
30/10/2009 50,500 -2.50 ▼ -4.72 53,000 53,000 50,500 84,680 4,276,340,000
29/10/2009 53,000 -0.50 ▼ -0.93 55,000 55,000 51,000 168,190 8,914,070,000
28/10/2009 53,500 2.50 ▲ 4.90 53,500 53,500 53,500 18,310 979,585,000
27/10/2009 51,000 2.40 ▲ 4.94 51,000 51,000 48,800 203,850 10,396,350,000
26/10/2009 48,600 2.30 ▲ 4.97 48,600 48,600 48,200 239,720 11,650,392,000
23/10/2009 46,300 2.20 ▲ 4.99 46,300 46,300 46,300 18,340 849,142,000
22/10/2009 44,100 2.10 ▲ 5.00 44,100 44,100 44,100 20 882,000
21/10/2009 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 10 420,000
01/01/1970 9,680 0.00 ■■ 0.00 9,680 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