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 Đầu Tư Phát Triển Hạ Tầng IDICO
IDICO Infrastructure Development Investment Joint Stock Company
Mã CK:      HTI      15.95      ■■ 0 (0%)      (cập nhật 23:00 21/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.idico-idi.com.vn
HTI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 15,950 0.00 ■■ 0.00 15,950 16,000 15,950 470 7,496,500
20/11/2024 15,950 0.00 ■■ 0.00 15,950 15,950 15,950 750 11,962,500
19/11/2024 15,950 0.00 ■■ 0.00 15,950 16,000 15,950 990 15,790,500
18/11/2024 15,950 -0.05 ▼ -0.31 16,000 16,050 15,900 2,160 34,452,000
15/11/2024 16,000 -0.05 ▼ -0.31 16,050 16,050 15,950 870 13,920,000
14/11/2024 16,050 0.00 ■■ 0.00 16,050 16,050 16,050 480 7,704,000
13/11/2024 16,050 0.05 ▲ 0.31 16,000 16,100 16,000 30 481,500
12/11/2024 16,000 0.00 ■■ 0.00 16,000 16,150 15,950 2,060 32,960,000
11/11/2024 16,000 0.05 ▲ 0.31 15,950 16,150 16,000 3,590 57,440,000
08/11/2024 15,950 -0.05 ▼ -0.31 16,000 16,000 15,950 2,050 32,697,500
07/11/2024 16,000 -0.05 ▼ -0.31 16,050 16,250 16,000 5,550 88,800,000
06/11/2024 16,050 -0.05 ▼ -0.31 16,100 16,100 16,000 2,040 32,742,000
05/11/2024 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 2,360 37,996,000
04/11/2024 16,100 0.00 ■■ 0.00 16,100 16,200 16,100 2,260 36,386,000
01/11/2024 16,100 0.10 ▲ 0.62 16,000 16,150 16,050 340 5,474,000
31/10/2024 16,000 -0.20 ▼ -1.25 16,200 16,200 16,000 2,200 35,200,000
30/10/2024 16,200 0.15 ▲ 0.93 16,050 16,200 16,050 2,270 36,774,000
29/10/2024 16,050 -0.20 ▼ -1.25 16,250 16,250 16,050 160 2,568,000
28/10/2024 16,250 0.20 ▲ 1.23 16,050 16,250 15,950 1,240 20,150,000
25/10/2024 16,050 0.05 ▲ 0.31 16,000 16,100 16,000 250 4,012,500
24/10/2024 16,000 -0.05 ▼ -0.31 16,050 16,050 16,000 270 4,320,000
23/10/2024 16,050 -0.05 ▼ -0.31 16,100 16,200 16,050 7,450 119,572,500
22/10/2024 16,100 0.00 ■■ 0.00 16,100 16,100 16,050 70 1,127,000
21/10/2024 16,100 -0.15 ▼ -0.93 16,250 16,300 16,100 1,020 16,422,000
18/10/2024 16,250 0.25 ▲ 1.54 16,000 16,250 16,000 610 9,912,500
17/10/2024 16,000 0.10 ▲ 0.63 15,900 16,000 15,950 390 6,240,000
16/10/2024 15,900 -0.05 ▼ -0.31 15,950 16,000 15,900 680 10,812,000
15/10/2024 15,950 -0.05 ▼ -0.31 16,000 16,050 15,950 730 11,643,500
14/10/2024 16,000 0.05 ▲ 0.31 15,950 16,000 15,950 590 9,440,000
11/10/2024 15,950 -0.05 ▼ -0.31 16,000 16,000 15,950 240 3,828,000
10/10/2024 16,000 0.00 ■■ 0.00 16,000 16,050 16,000 180 2,880,000
09/10/2024 16,000 0.05 ▲ 0.31 15,950 16,000 16,000 10 160,000
08/10/2024 15,950 0.00 ■■ 0.00 15,950 15,950 15,950 380 6,061,000
07/10/2024 15,950 0.00 ■■ 0.00 15,950 16,000 15,950 30 478,500
04/10/2024 15,950 -0.05 ▼ -0.31 16,000 15,950 15,950 80 1,276,000
03/10/2024 16,000 0.05 ▲ 0.31 15,950 16,050 15,950 130 2,080,000
02/10/2024 15,950 -0.05 ▼ -0.31 16,000 16,050 15,950 800 12,760,000
01/10/2024 16,000 0.00 ■■ 0.00 16,000 16,000 15,950 1,190 19,040,000
30/09/2024 16,000 0.05 ▲ 0.31 15,950 16,050 16,000 40 640,000
27/09/2024 15,950 0.00 ■■ 0.00 15,950 16,000 15,950 1,500 23,925,000
26/09/2024 15,950 0.05 ▲ 0.31 15,900 15,950 15,950 320 5,104,000
25/09/2024 15,900 -0.05 ▼ -0.31 15,950 15,950 15,900 180 2,862,000
24/09/2024 15,950 0.00 ■■ 0.00 15,950 15,950 15,900 170 2,711,500
23/09/2024 15,950 -0.10 ▼ -0.63 16,050 16,050 15,950 210 3,349,500
20/09/2024 16,050 0.15 ▲ 0.93 15,900 16,050 15,950 1,560 25,038,000
19/09/2024 15,900 0.00 ■■ 0.00 15,900 16,000 15,900 200 3,180,000
18/09/2024 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 640 10,176,000
17/09/2024 15,900 -0.05 ▼ -0.31 15,950 15,900 15,900 1,000 15,900,000
16/09/2024 15,950 0.00 ■■ 0.00 15,950 15,950 15,900 2,410 38,439,500
13/09/2024 15,950 0.00 ■■ 0.00 15,950 15,950 15,950 50 797,500
12/09/2024 15,950 0.00 ■■ 0.00 15,950 16,050 15,950 120 1,914,000
11/09/2024 15,950 0.00 ■■ 0.00 15,950 16,000 15,900 1,800 28,710,000
10/09/2024 15,950 -0.05 ▼ -0.31 16,000 15,950 15,900 3,330 53,113,500
09/09/2024 16,000 0.00 ■■ 0.00 16,000 16,000 15,900 1,340 21,440,000
06/09/2024 16,000 0.00 ■■ 0.00 16,000 16,000 15,900 70 1,120,000
05/09/2024 16,000 0.05 ▲ 0.31 15,950 16,050 15,850 1,560 24,960,000
04/09/2024 15,950 0.00 ■■ 0.00 15,950 15,950 15,850 1,110 17,704,500
30/08/2024 15,950 0.05 ▲ 0.31 15,900 15,950 15,900 120 1,914,000
29/08/2024 15,900 0.00 ■■ 0.00 15,900 15,900 15,850 200 3,180,000
28/08/2024 15,900 0.05 ▲ 0.31 15,850 16,650 15,850 300 4,770,000
27/08/2024 15,850 0.05 ▲ 0.32 15,800 15,900 15,800 1,480 23,458,000
26/08/2024 15,800 0.05 ▲ 0.32 15,750 15,850 15,750 800 12,640,000
23/08/2024 15,750 -0.15 ▼ -0.95 15,900 15,850 15,750 230 3,622,500
22/08/2024 15,900 0.00 ■■ 0.00 15,900 15,900 15,850 190 3,021,000
21/08/2024 15,900 0.05 ▲ 0.31 15,850 15,900 15,800 1,070 17,013,000
20/08/2024 15,850 0.00 ■■ 0.00 15,850 15,900 15,850 320 5,072,000
19/08/2024 15,850 0.00 ■■ 0.00 15,850 15,850 15,700 830 13,155,500
16/08/2024 15,850 0.05 ▲ 0.32 15,800 15,850 15,800 460 7,291,000
15/08/2024 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 1,560 24,648,000
14/08/2024 15,800 0.05 ▲ 0.32 15,750 15,800 15,700 820 12,956,000
13/08/2024 15,750 0.00 ■■ 0.00 15,750 15,750 15,750 50 787,500
12/08/2024 15,750 0.05 ▲ 0.32 15,700 15,750 15,700 60 945,000
09/08/2024 15,700 0.00 ■■ 0.00 15,700 15,750 15,700 300 4,710,000
08/08/2024 15,700 0.05 ▲ 0.32 15,650 15,700 15,500 970 15,229,000
07/08/2024 15,650 -0.05 ▼ -0.32 15,700 15,650 15,500 1,080 16,902,000
06/08/2024 15,700 0.05 ▲ 0.32 15,650 15,700 15,500 2,730 42,861,000
05/08/2024 15,650 -0.05 ▼ -0.32 15,700 15,800 15,550 2,870 44,915,500
02/08/2024 15,700 -0.30 ▼ -1.91 16,000 15,750 15,700 2,040 32,028,000
01/08/2024 16,000 -0.10 ▼ -0.63 16,100 16,000 15,700 3,060 48,960,000
31/07/2024 16,100 0.05 ▲ 0.31 16,050 16,100 15,950 4,470 71,967,000
30/07/2024 16,050 -0.05 ▼ -0.31 16,100 16,100 15,950 340 5,457,000
29/07/2024 16,100 0.00 ■■ 0.00 16,100 16,100 15,950 380 6,118,000
26/07/2024 16,100 0.00 ■■ 0.00 16,100 16,200 16,000 970 15,617,000
25/07/2024 16,100 0.05 ▲ 0.31 16,050 16,100 16,000 780 12,558,000
24/07/2024 16,050 0.00 ■■ 0.00 16,050 16,050 15,900 300 4,815,000
23/07/2024 16,050 -0.20 ▼ -1.25 16,250 16,100 16,000 2,020 32,421,000
22/07/2024 16,250 0.10 ▲ 0.62 16,150 16,250 16,000 2,030 32,987,500
19/07/2024 16,150 -0.05 ▼ -0.31 16,200 16,200 16,050 500 8,075,000
18/07/2024 16,200 0.15 ▲ 0.93 16,050 16,200 16,000 2,520 40,824,000
17/07/2024 16,050 0.05 ▲ 0.31 16,000 16,200 15,900 4,010 64,360,500
16/07/2024 16,000 0.05 ▲ 0.31 15,950 16,000 15,950 580 9,280,000
15/07/2024 15,950 0.00 ■■ 0.00 15,950 15,950 15,850 1,150 18,342,500
12/07/2024 15,950 0.10 ▲ 0.63 15,850 15,950 15,900 910 14,514,500
11/07/2024 15,850 -0.10 ▼ -0.63 15,950 15,950 15,850 250 3,962,500
10/07/2024 15,950 0.10 ▲ 0.63 15,850 15,950 15,850 940 14,993,000
09/07/2024 15,850 0.05 ▲ 0.32 15,800 15,850 15,800 1,930 30,590,500
08/07/2024 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 2,660 42,028,000
05/07/2024 15,800 0.00 ■■ 0.00 15,800 15,850 15,800 1,140 18,012,000
04/07/2024 15,800 -0.10 ▼ -0.63 15,900 15,950 15,800 2,430 38,394,000
03/07/2024 15,900 0.10 ▲ 0.63 15,800 15,950 15,900 3,590 57,081,000
02/07/2024 15,800 0.00 ■■ 0.00 15,800 15,800 15,750 2,710 42,818,000
01/07/2024 15,800 0.05 ▲ 0.32 15,750 15,900 15,700 1,460 23,068,000
28/06/2024 15,750 -0.10 ▼ -0.63 15,850 15,750 15,650 4,780 75,285,000
27/06/2024 15,850 0.10 ▲ 0.63 15,750 15,900 15,700 2,760 43,746,000
26/06/2024 15,750 -0.20 ▼ -1.27 15,950 15,950 15,750 3,950 62,212,500
25/06/2024 15,950 0.10 ▲ 0.63 15,850 15,950 15,750 2,180 34,771,000
24/06/2024 15,850 -0.10 ▼ -0.63 15,950 15,950 15,750 5,370 85,114,500
21/06/2024 15,950 0.10 ▲ 0.63 15,850 15,950 15,800 1,920 30,624,000
20/06/2024 15,850 0.00 ■■ 0.00 15,850 15,900 15,800 950 15,057,500
19/06/2024 15,850 0.00 ■■ 0.00 15,850 15,950 15,850 2,990 47,391,500
18/06/2024 15,850 -0.15 ▼ -0.95 16,000 15,950 15,850 7,170 113,644,500
17/06/2024 16,000 0.00 ■■ 0.00 16,000 16,000 15,850 4,720 75,520,000
14/06/2024 16,000 -0.05 ▼ -0.31 16,050 16,100 16,000 4,500 72,000,000
13/06/2024 16,050 -0.05 ▼ -0.31 16,100 16,100 16,000 2,110 33,865,500
12/06/2024 16,100 0.05 ▲ 0.31 16,050 16,150 16,100 470 7,567,000
11/06/2024 16,050 0.00 ■■ 0.00 16,050 16,050 16,000 1,020 16,371,000
10/06/2024 16,050 0.00 ■■ 0.00 16,050 16,100 16,050 1,390 22,309,500
07/06/2024 16,050 0.05 ▲ 0.31 16,000 16,150 15,950 4,730 75,916,500
06/06/2024 16,000 0.00 ■■ 0.00 16,000 16,050 15,900 3,060 48,960,000
05/06/2024 16,000 0.00 ■■ 0.00 16,000 16,050 15,900 2,320 37,120,000
04/06/2024 16,000 0.15 ▲ 0.94 15,850 16,000 15,800 8,900 142,400,000
03/06/2024 15,850 0.00 ■■ 0.00 15,850 15,900 15,850 3,850 61,022,500
31/05/2024 15,850 0.00 ■■ 0.00 15,850 15,900 15,850 1,340 21,239,000
30/05/2024 15,850 0.00 ■■ 0.00 15,850 15,900 15,800 2,630 41,685,500
29/05/2024 15,850 -0.25 ▼ -1.58 16,100 16,100 15,850 11,030 174,825,500
28/05/2024 16,100 -0.10 ▼ -0.62 16,200 16,250 16,050 3,380 54,418,000
27/05/2024 16,200 -0.20 ▼ -1.23 16,400 16,600 16,050 6,180 100,116,000
24/05/2024 17,950 0.00 ■■ 0.00 17,950 18,050 17,900 13,090 234,965,500
23/05/2024 17,950 -0.15 ▼ -0.84 18,100 18,150 17,950 12,560 225,452,000
22/05/2024 18,100 0.05 ▲ 0.28 18,050 18,100 17,950 7,770 140,637,000
21/05/2024 18,050 0.05 ▲ 0.28 18,000 18,100 18,000 5,510 99,455,500
20/05/2024 18,000 0.05 ▲ 0.28 17,950 18,000 17,900 5,370 96,660,000
17/05/2024 17,950 -0.10 ▼ -0.56 18,050 18,150 17,950 6,420 115,239,000
16/05/2024 18,050 0.05 ▲ 0.28 18,000 18,100 17,900 3,720 67,146,000
15/05/2024 18,000 0.15 ▲ 0.83 17,850 18,650 17,800 4,390 79,020,000
14/05/2024 17,850 0.00 ■■ 0.00 17,850 18,000 17,800 6,080 108,528,000
13/05/2024 17,850 0.00 ■■ 0.00 17,850 18,000 17,850 5,420 96,747,000
10/05/2024 17,850 -0.15 ▼ -0.84 18,000 18,000 17,850 1,750,000 31,237,500,000
09/05/2024 18,000 -0.20 ▼ -1.11 18,200 18,000 17,750 6,870 123,660,000
08/05/2024 18,200 0.00 ■■ 0.00 18,200 18,200 17,800 880 16,016,000
02/05/2024 17,300 0.15 ▲ 0.87 17,150 17,300 17,150 2,520 43,596,000
26/04/2024 17,150 -0.15 ▼ -0.87 17,300 17,300 17,150 660 11,319,000
25/04/2024 17,300 0.15 ▲ 0.87 17,150 17,300 17,150 680 11,764,000
24/04/2024 17,150 0.05 ▲ 0.29 17,100 17,200 17,050 1,320 22,638,000
23/04/2024 17,100 -0.20 ▼ -1.17 17,300 17,200 17,050 660 11,286,000
22/04/2024 17,300 0.15 ▲ 0.87 17,150 17,300 17,300 40 692,000
19/04/2024 17,150 -0.10 ▼ -0.58 17,250 17,150 16,800 210 3,601,500
17/04/2024 17,250 0.05 ▲ 0.29 17,200 17,250 17,050 220 3,795,000
16/04/2024 17,200 -0.05 ▼ -0.29 17,250 17,200 17,050 660 11,352,000
15/04/2024 17,250 -0.05 ▼ -0.29 17,300 17,350 17,250 4,190 72,277,500
12/04/2024 17,300 0.00 ■■ 0.00 17,300 17,300 17,150 320 5,536,000
11/04/2024 17,300 0.00 ■■ 0.00 17,300 17,300 17,100 600 10,380,000
10/04/2024 17,300 -0.05 ▼ -0.29 17,350 17,300 17,300 440 7,612,000
09/04/2024 17,350 0.00 ■■ 0.00 17,350 17,350 17,300 680 11,798,000
08/04/2024 17,350 0.00 ■■ 0.00 17,350 17,350 17,300 740 12,839,000
05/04/2024 17,350 0.00 ■■ 0.00 17,350 17,350 17,200 1,720 29,842,000
04/04/2024 17,350 0.00 ■■ 0.00 17,350 17,350 17,350 150 2,602,500
03/04/2024 17,350 0.05 ▲ 0.29 17,300 17,350 17,250 280 4,858,000
02/04/2024 17,300 -0.10 ▼ -0.58 17,400 17,300 17,200 530 9,169,000
01/04/2024 17,400 0.00 ■■ 0.00 17,400 17,400 17,300 90 1,566,000
28/03/2024 17,400 -0.05 ▼ -0.29 17,450 17,400 17,400 660 11,484,000
27/03/2024 17,450 -0.05 ▼ -0.29 17,500 17,450 17,450 100 1,745,000
26/03/2024 17,500 0.20 ▲ 1.14 17,300 17,500 17,300 2,230 39,025,000
25/03/2024 17,300 0.00 ■■ 0.00 17,300 17,450 17,300 1,440 24,912,000
22/03/2024 17,300 0.00 ■■ 0.00 17,300 17,400 17,300 2,680 46,364,000
21/03/2024 17,300 0.05 ▲ 0.29 17,250 17,300 17,200 1,010 17,473,000
20/03/2024 17,250 0.05 ▲ 0.29 17,200 17,250 17,150 250 4,312,500
19/03/2024 17,200 -0.10 ▼ -0.58 17,300 17,400 17,200 420 7,224,000
18/03/2024 17,300 -0.10 ▼ -0.58 17,400 17,450 17,200 2,040 35,292,000
15/03/2024 17,400 0.05 ▲ 0.29 17,350 17,400 17,150 2,180 37,932,000
14/03/2024 17,350 -0.05 ▼ -0.29 17,400 17,350 17,200 930 16,135,500
13/03/2024 17,400 0.15 ▲ 0.86 17,250 17,400 17,200 80 1,392,000
12/03/2024 17,250 -0.05 ▼ -0.29 17,300 17,250 17,150 1,290 22,252,500
11/03/2024 17,300 0.05 ▲ 0.29 17,250 17,350 17,200 1,930 33,389,000
08/03/2024 17,250 0.00 ■■ 0.00 17,250 17,500 17,200 2,200 37,950,000
07/03/2024 17,250 0.85 ▲ 4.93 16,400 17,250 17,150 750 12,937,500
06/03/2024 17,250 0.00 ■■ 0.00 17,250 17,250 17,250 10 172,500
05/03/2024 17,250 0.10 ▲ 0.58 17,150 17,250 17,150 4,620 79,695,000
04/03/2024 17,150 0.00 ■■ 0.00 17,150 17,200 17,100 3,880 66,542,000
01/03/2024 17,150 0.15 ▲ 0.87 17,000 17,300 17,000 1,430 24,524,500
29/02/2024 17,000 0.05 ▲ 0.29 16,950 17,050 17,000 4,610 78,370,000
28/02/2024 16,950 0.05 ▲ 0.29 16,900 17,150 16,900 4,120 69,834,000
27/02/2024 16,900 0.10 ▲ 0.59 16,800 16,900 16,800 1,040 17,576,000
26/02/2024 16,800 -0.15 ▼ -0.89 16,950 16,900 16,800 790 13,272,000
23/02/2024 16,950 0.10 ▲ 0.59 16,850 16,950 16,700 600 10,170,000
22/02/2024 16,850 0.00 ■■ 0.00 16,850 16,850 16,750 680 11,458,000
21/02/2024 16,850 0.10 ▲ 0.59 16,750 16,850 16,650 290 4,886,500
20/02/2024 16,750 0.10 ▲ 0.60 16,650 16,750 16,650 770 12,897,500
19/02/2024 16,650 0.05 ▲ 0.30 16,600 16,700 16,600 1,990 33,133,500
16/02/2024 16,600 0.10 ▲ 0.60 16,500 16,900 16,600 1,430 23,738,000
15/02/2024 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 6,950 114,675,000
07/02/2024 16,500 0.10 ▲ 0.61 16,400 16,500 16,400 4,680 77,220,000
06/02/2024 16,400 -0.05 ▼ -0.30 16,450 16,450 16,400 5,280 86,592,000
05/02/2024 16,450 0.00 ■■ 0.00 16,450 16,500 16,400 4,030 66,293,500
02/02/2024 16,450 -0.15 ▼ -0.91 16,600 16,550 16,450 5,100 83,895,000
01/02/2024 16,600 0.05 ▲ 0.30 16,550 16,600 16,500 8,610 142,926,000
31/01/2024 16,550 0.05 ▲ 0.30 16,500 16,600 16,500 12,760 211,178,000
30/01/2024 16,500 0.00 ■■ 0.00 16,500 16,950 16,500 4,800 79,200,000
29/01/2024 16,500 -0.10 ▼ -0.61 16,600 16,600 16,500 6,830 112,695,000
19/01/2024 16,700 -0.10 ▼ -0.60 16,800 16,800 16,700 2,610 43,587,000
18/01/2024 16,800 0.35 ▲ 2.08 16,450 16,800 16,450 4,460 74,928,000
17/01/2024 16,450 0.00 ■■ 0.00 16,450 16,450 16,450 600 9,870,000
16/01/2024 16,450 0.00 ■■ 0.00 16,450 16,450 16,400 1,330 21,878,500
15/01/2024 16,450 0.00 ■■ 0.00 16,450 16,500 16,450 270 4,441,500
12/01/2024 16,450 0.00 ■■ 0.00 16,450 16,750 16,400 2,030 33,393,500
11/01/2024 16,450 0.00 ■■ 0.00 16,450 16,500 16,450 1,260 20,727,000
10/01/2024 16,450 0.00 ■■ 0.00 16,450 16,550 16,400 2,000 32,900,000
09/01/2024 16,450 -0.10 ▼ -0.61 16,550 16,550 16,450 950 15,627,500
08/01/2024 16,550 -0.10 ▼ -0.60 16,650 16,700 16,550 6,620 109,561,000
05/01/2024 16,650 0.05 ▲ 0.30 16,600 16,700 16,650 1,040 17,316,000
04/01/2024 16,600 -0.40 ▼ -2.41 17,000 16,800 16,600 320 5,312,000
03/01/2024 17,000 0.55 ▲ 3.24 16,450 17,000 17,000 30 510,000
27/12/2023 16,450 0.00 ■■ 0.00 16,450 16,500 16,450 1,210 19,904,500
26/12/2023 16,450 0.00 ■■ 0.00 16,450 16,450 16,450 270 4,441,500
25/12/2023 16,450 0.05 ▲ 0.30 16,400 16,500 16,450 1,840 30,268,000
21/12/2023 16,400 0.05 ▲ 0.30 16,350 16,400 16,000 1,910 31,324,000
20/12/2023 16,350 -0.20 ▼ -1.22 16,550 16,550 16,350 1,330 21,745,500
19/12/2023 16,550 -0.10 ▼ -0.60 16,650 16,600 16,400 860 14,233,000
15/12/2023 16,650 0.15 ▲ 0.90 16,500 16,650 16,600 20 333,000
14/12/2023 16,500 0.00 ■■ 0.00 16,500 0 0 2,040 33,660,000
13/12/2023 16,500 0.00 ■■ 0.00 16,500 0 0 2,040 33,660,000
12/12/2023 16,500 -0.10 ▼ -0.61 16,600 16,500 16,400 1,460 24,090,000
11/12/2023 16,600 0.05 ▲ 0.30 16,550 16,650 16,600 430 7,138,000
07/12/2023 16,550 0.00 ■■ 0.00 16,550 16,550 16,550 10 165,500
06/12/2023 16,550 0.00 ■■ 0.00 16,550 16,800 16,500 390 6,454,500
04/12/2023 16,550 0.10 ▲ 0.60 16,450 16,550 16,550 70 1,158,500
01/12/2023 16,450 -0.10 ▼ -0.61 16,550 0 0 1,070 17,601,500
29/11/2023 16,550 0.00 ■■ 0.00 16,550 16,550 16,550 500 8,275,000
28/11/2023 16,550 -0.25 ▼ -1.51 16,800 16,600 16,400 760 12,578,000
27/11/2023 16,800 -0.05 ▼ -0.30 16,850 16,800 16,800 190 3,192,000
23/11/2023 16,850 -0.55 ▼ -3.26 17,400 16,850 16,550 380 6,403,000
22/11/2023 17,400 0.70 ▲ 4.02 16,700 17,400 16,500 70 1,218,000
21/11/2023 16,700 0.00 ■■ 0.00 16,700 17,300 16,700 310 5,177,000
20/11/2023 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 310 5,177,000
17/11/2023 16,700 -0.30 ▼ -1.80 17,000 16,700 16,700 110 1,837,000
16/11/2023 17,000 -0.85 ▼ -5.00 17,850 17,000 16,700 60 1,020,000
15/11/2023 17,850 1.10 ▲ 6.16 16,750 17,850 17,850 220 3,927,000
14/11/2023 16,750 0.00 ■■ 0.00 16,750 16,750 16,750 800 13,400,000
13/11/2023 16,750 0.00 ■■ 0.00 16,750 16,800 16,750 1,110 18,592,500
10/11/2023 16,750 0.00 ■■ 0.00 16,750 16,750 16,750 420 7,035,000
09/11/2023 16,750 0.00 ■■ 0.00 16,750 16,750 16,750 30 502,500
08/11/2023 16,750 0.05 ▲ 0.30 16,700 16,750 16,750 10 167,500
07/11/2023 16,700 0.65 ▲ 3.89 16,050 16,700 16,700 10 167,000
06/11/2023 16,050 -0.80 ▼ -4.98 16,850 16,750 16,050 360 5,778,000
02/11/2023 16,850 0.00 ■■ 0.00 16,850 16,850 16,850 500 8,425,000
01/11/2023 16,850 0.85 ▲ 5.04 16,000 16,850 16,000 130 2,190,500
31/10/2023 16,000 -0.50 ▼ -3.13 16,500 16,500 16,000 200 3,200,000
27/10/2023 16,500 -0.05 ▼ -0.30 16,550 16,500 15,900 160 2,640,000
26/10/2023 16,550 -0.30 ▼ -1.81 16,850 16,550 15,800 150 2,482,500
25/10/2023 16,850 1.00 ▲ 5.93 15,850 16,850 16,850 10 168,500
24/10/2023 15,850 -1.10 ▼ -6.94 16,950 17,250 15,850 2,810 44,538,500
18/10/2023 16,950 0.05 ▲ 0.29 16,900 16,950 16,550 340 5,763,000
17/10/2023 16,900 0.10 ▲ 0.59 16,800 17,000 16,900 3,820 64,558,000
16/10/2023 16,800 -0.10 ▼ -0.60 16,900 16,900 16,750 1,160 19,488,000
13/10/2023 16,900 0.55 ▲ 3.25 16,350 16,900 16,600 690 11,661,000
12/10/2023 16,350 0.05 ▲ 0.31 16,300 16,700 16,350 350 5,722,500
11/10/2023 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 120 1,956,000
09/10/2023 16,300 0.00 ■■ 0.00 16,300 0 0 0 0
06/10/2023 16,300 0.00 ■■ 0.00 16,300 16,300 15,900 3,710 60,473,000
05/10/2023 16,300 -0.45 ▼ -2.76 16,750 16,300 16,200 2,290 37,327,000
04/10/2023 16,750 -0.20 ▼ -1.19 16,950 16,750 16,350 30 502,500
03/10/2023 16,950 0.60 ▲ 3.54 16,350 16,950 16,950 30 508,500
02/10/2023 16,350 0.05 ▲ 0.31 16,300 17,000 16,350 220 3,597,000
29/09/2023 16,300 -0.45 ▼ -2.76 16,750 16,300 16,200 560 9,128,000
27/09/2023 16,750 0.35 ▲ 2.09 16,400 16,750 16,000 420 7,035,000
26/09/2023 16,400 -0.50 ▼ -3.05 16,900 16,400 16,400 30 492,000
22/09/2023 16,900 0.00 ■■ 0.00 16,900 16,900 16,550 400 6,760,000
21/09/2023 16,900 0.35 ▲ 2.07 16,550 16,900 16,900 320 5,408,000
20/09/2023 16,550 0.05 ▲ 0.30 16,500 16,550 16,550 650 10,757,500
18/09/2023 16,500 -0.20 ▼ -1.21 16,700 16,500 16,500 420 6,930,000
15/09/2023 16,700 0.25 ▲ 1.50 16,450 16,800 16,450 750 12,525,000
14/09/2023 16,450 -0.05 ▼ -0.30 16,500 16,500 16,450 750 12,337,500
13/09/2023 16,500 -0.80 ▼ -4.85 17,300 16,550 16,500 1,410 23,265,000
12/09/2023 17,300 0.70 ▲ 4.05 16,600 17,300 16,500 3,480 60,204,000
11/09/2023 16,600 0.00 ■■ 0.00 16,600 16,650 16,600 980 16,268,000
08/09/2023 16,600 -0.15 ▼ -0.90 16,750 16,800 16,600 3,890 64,574,000
07/09/2023 16,750 -0.05 ▼ -0.30 16,800 16,800 16,700 770 12,897,500
06/09/2023 16,800 0.10 ▲ 0.60 16,700 16,800 16,700 2,100 35,280,000
05/09/2023 16,700 -0.50 ▼ -2.99 17,200 16,800 16,700 1,250 20,875,000
31/08/2023 17,200 0.50 ▲ 2.91 16,700 17,200 16,750 40 688,000
29/08/2023 16,700 -0.45 ▼ -2.69 17,150 16,700 16,700 150 2,505,000
25/08/2023 17,150 0.40 ▲ 2.33 16,750 17,150 17,150 10 171,500
24/08/2023 16,750 0.05 ▲ 0.30 16,700 16,750 16,700 80 1,340,000
23/08/2023 16,700 0.05 ▲ 0.30 16,650 16,700 16,700 10 167,000
22/08/2023 16,650 -0.15 ▼ -0.90 16,800 16,700 16,650 1,020 16,983,000
21/08/2023 16,800 -0.05 ▼ -0.30 16,850 16,900 16,700 940 15,792,000
18/08/2023 16,850 -0.15 ▼ -0.89 17,000 17,000 16,850 1,530 25,780,500
17/08/2023 17,000 0.05 ▲ 0.29 16,950 17,000 17,000 830 14,110,000
15/08/2023 16,950 0.05 ▲ 0.29 16,900 16,950 16,950 520 8,814,000
14/08/2023 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 240 4,056,000
11/08/2023 16,900 -0.10 ▼ -0.59 17,000 17,000 16,900 5,520 93,288,000
10/08/2023 17,000 -0.45 ▼ -2.65 17,450 17,000 17,000 1,790 30,430,000
08/08/2023 17,450 -0.05 ▼ -0.29 17,500 17,500 17,450 210 3,664,500
07/08/2023 17,500 0.55 ▲ 3.14 16,950 17,500 17,500 930 16,275,000
04/08/2023 16,950 0.00 ■■ 0.00 16,950 16,950 16,900 2,940 49,833,000
03/08/2023 16,950 0.05 ▲ 0.29 16,900 16,950 16,900 2,720 46,104,000
02/08/2023 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 100 1,690,000
01/08/2023 16,900 0.00 ■■ 0.00 16,900 17,550 16,900 640 10,816,000
31/07/2023 16,900 0.05 ▲ 0.30 16,850 16,900 16,900 20 338,000
28/07/2023 16,850 0.00 ■■ 0.00 16,850 16,900 16,850 620 10,447,000
27/07/2023 16,850 0.00 ■■ 0.00 16,850 16,900 16,850 1,030 17,355,500
26/07/2023 16,850 0.00 ■■ 0.00 16,850 16,900 16,850 6,650 112,052,500
25/07/2023 16,850 -0.10 ▼ -0.59 16,950 16,950 16,850 1,030 17,355,500
24/07/2023 16,950 0.00 ■■ 0.00 16,950 17,200 16,850 5,340 90,513,000
21/07/2023 16,950 0.15 ▲ 0.88 16,800 16,950 16,850 4,440 75,258,000
20/07/2023 16,800 0.00 ■■ 0.00 16,800 16,900 16,800 760 12,768,000
19/07/2023 16,800 0.05 ▲ 0.30 16,750 16,800 16,800 1,330 22,344,000
18/07/2023 16,750 0.00 ■■ 0.00 16,750 16,750 16,750 370 6,197,500
17/07/2023 16,750 -0.05 ▼ -0.30 16,800 16,900 16,750 2,670 44,722,500
14/07/2023 16,800 0.05 ▲ 0.30 16,750 16,800 16,800 120 2,016,000
13/07/2023 16,750 0.00 ■■ 0.00 16,750 16,750 16,650 1,330 22,277,500
12/07/2023 16,750 0.05 ▲ 0.30 16,700 16,750 16,750 20 335,000
11/07/2023 16,700 0.05 ▲ 0.30 16,650 16,700 16,650 600 10,020,000
10/07/2023 16,650 0.10 ▲ 0.60 16,550 16,900 16,550 560 9,324,000
07/07/2023 16,550 -0.05 ▼ -0.30 16,600 17,000 16,500 1,770 29,293,500
06/07/2023 16,600 -0.15 ▼ -0.90 16,750 16,750 16,600 520 8,632,000
05/07/2023 16,750 0.00 ■■ 0.00 16,750 16,750 16,750 50 837,500
04/07/2023 16,750 0.00 ■■ 0.00 16,750 16,750 16,750 120 2,010,000
03/07/2023 16,750 0.00 ■■ 0.00 16,750 16,750 16,700 800 13,400,000
30/06/2023 16,750 -0.15 ▼ -0.90 16,900 16,750 16,700 240 4,020,000
29/06/2023 16,900 0.10 ▲ 0.59 16,800 17,000 16,800 2,110 35,659,000
28/06/2023 16,800 -0.20 ▼ -1.19 17,000 17,400 16,700 1,420 23,856,000
27/06/2023 17,000 0.20 ▲ 1.18 16,800 17,000 17,000 160 2,720,000
26/06/2023 16,800 0.15 ▲ 0.89 16,650 16,800 16,000 1,600 26,880,000
23/06/2023 16,650 0.15 ▲ 0.90 16,500 16,800 16,600 350 5,827,500
22/06/2023 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 50 825,000
21/06/2023 16,500 0.10 ▲ 0.61 16,400 16,600 16,500 50 825,000
20/06/2023 16,400 0.00 ■■ 0.00 16,400 16,850 16,400 120 1,968,000
19/06/2023 16,400 -0.10 ▼ -0.61 16,500 16,500 16,400 480 7,872,000
16/06/2023 16,500 0.00 ■■ 0.00 16,500 16,600 16,500 2,030 33,495,000
15/06/2023 16,500 0.00 ■■ 0.00 16,500 16,600 16,350 350 5,775,000
14/06/2023 16,500 0.10 ▲ 0.61 16,400 16,600 16,400 2,190 36,135,000
13/06/2023 16,400 0.00 ■■ 0.00 16,400 16,450 16,250 660 10,824,000
12/06/2023 16,400 0.00 ■■ 0.00 16,400 16,500 16,200 900 14,760,000
09/06/2023 16,400 0.05 ▲ 0.30 16,350 16,400 16,400 110 1,804,000
08/06/2023 16,350 0.00 ■■ 0.00 16,350 16,350 16,200 1,800 29,430,000
07/06/2023 16,350 -0.10 ▼ -0.61 16,450 16,350 16,350 90 1,471,500
06/06/2023 16,450 0.20 ▲ 1.22 16,250 16,450 16,250 350 5,757,500
05/06/2023 16,250 -0.10 ▼ -0.62 16,350 16,350 16,200 960 15,600,000
02/06/2023 16,350 0.15 ▲ 0.92 16,200 16,350 16,200 2,480 40,548,000
01/06/2023 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 150 2,550,000
31/05/2023 17,000 0.00 ■■ 0.00 17,000 17,100 17,000 1,240 21,080,000
30/05/2023 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 90 1,530,000
29/05/2023 17,000 0.00 ■■ 0.00 17,000 17,050 17,000 2,990 50,830,000
26/05/2023 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 30 510,000
25/05/2023 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 170 2,890,000
24/05/2023 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,400 40,800,000
23/05/2023 17,000 0.15 ▲ 0.88 16,850 17,000 16,750 30 510,000
22/05/2023 16,850 0.05 ▲ 0.30 16,800 16,850 16,800 650 10,952,500
19/05/2023 16,800 0.05 ▲ 0.30 16,750 16,800 16,750 40 672,000
18/05/2023 16,750 -0.05 ▼ -0.30 16,800 16,850 16,700 290 4,857,500
17/05/2023 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 60 1,008,000
16/05/2023 16,800 -0.10 ▼ -0.60 16,900 16,800 16,750 2,250 37,800,000
15/05/2023 16,900 0.20 ▲ 1.18 16,700 17,400 16,900 350 5,915,000
12/05/2023 16,700 -0.10 ▼ -0.60 16,800 16,750 16,200 400 6,680,000
11/05/2023 16,800 0.05 ▲ 0.30 16,750 16,800 16,700 100 1,680,000
10/05/2023 16,750 0.35 ▲ 2.09 16,400 16,750 16,400 1,140 19,095,000
09/05/2023 16,400 -0.10 ▼ -0.61 16,500 16,950 16,400 120 1,968,000
08/05/2023 16,500 -0.55 ▼ -3.33 17,050 17,000 15,950 4,430 73,095,000
04/05/2023 17,050 0.25 ▲ 1.47 16,800 17,050 16,800 100 1,705,000
26/04/2023 16,800 0.15 ▲ 0.89 16,650 16,800 16,800 200 3,360,000
24/04/2023 16,650 -0.05 ▼ -0.30 16,700 16,650 16,650 460 7,659,000
20/04/2023 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 390 6,513,000
19/04/2023 16,700 -0.10 ▼ -0.60 16,800 16,800 16,700 200 3,340,000
17/04/2023 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 970 16,296,000
14/04/2023 16,800 0.10 ▲ 0.60 16,700 16,900 16,800 720 12,096,000
13/04/2023 16,700 0.10 ▲ 0.60 16,600 16,700 16,700 20 334,000
12/04/2023 16,600 0.10 ▲ 0.60 16,500 16,750 16,550 1,010 16,766,000
11/04/2023 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 150 2,475,000
10/04/2023 16,500 -0.05 ▼ -0.30 16,550 16,550 16,500 920 15,180,000
07/04/2023 16,550 -0.35 ▼ -2.11 16,900 16,850 16,550 150 2,482,500
06/04/2023 16,900 0.35 ▲ 2.07 16,550 16,950 16,850 310 5,239,000
05/04/2023 16,550 0.00 ■■ 0.00 16,550 16,950 16,550 70 1,158,500
04/04/2023 16,550 0.00 ■■ 0.00 16,550 16,550 16,550 110 1,820,500
03/04/2023 16,550 0.00 ■■ 0.00 16,550 16,550 16,550 730 12,081,500
31/03/2023 16,550 0.00 ■■ 0.00 16,550 16,550 16,550 2,080 34,424,000
30/03/2023 16,550 0.00 ■■ 0.00 16,550 16,550 16,550 10 165,500
29/03/2023 16,550 -0.05 ▼ -0.30 16,600 16,550 16,550 6,050 100,127,500
28/03/2023 16,600 0.00 ■■ 0.00 16,600 16,650 16,600 100 1,660,000
24/03/2023 16,700 0.50 ▲ 2.99 16,200 16,700 16,200 30 501,000
22/03/2023 16,950 0.05 ▲ 0.29 16,900 16,950 16,500 110 1,864,500
21/03/2023 16,900 0.40 ▲ 2.37 16,500 16,900 16,400 30 507,000
17/03/2023 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 40 660,000
16/03/2023 16,500 -0.35 ▼ -2.12 16,850 16,850 16,500 1,410 23,265,000
15/03/2023 16,850 0.35 ▲ 2.08 16,500 16,900 16,300 590 9,941,500
14/03/2023 16,500 -0.40 ▼ -2.42 16,900 16,600 16,500 320 5,280,000
10/03/2023 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 200 3,380,000
09/03/2023 16,900 0.40 ▲ 2.37 16,500 16,900 16,650 1,300 21,970,000
08/03/2023 16,500 -0.20 ▼ -1.21 16,700 16,550 16,500 20 330,000
07/03/2023 16,700 0.00 ■■ 0.00 16,700 16,700 16,450 340 5,678,000
06/03/2023 16,700 0.00 ■■ 0.00 16,700 16,700 16,400 60 1,002,000
01/03/2023 16,700 0.20 ▲ 1.20 16,500 16,750 16,550 230 3,841,000
28/02/2023 16,500 -0.40 ▼ -2.42 16,900 16,850 16,500 90 1,485,000
27/02/2023 16,900 0.05 ▲ 0.30 16,850 16,900 16,500 90 1,521,000
24/02/2023 16,850 0.35 ▲ 2.08 16,500 16,850 16,450 40 674,000
23/02/2023 16,500 0.05 ▲ 0.30 16,450 16,600 16,500 590 9,735,000
22/02/2023 16,450 -0.05 ▼ -0.30 16,500 16,500 16,000 380 6,251,000
21/02/2023 16,500 0.05 ▲ 0.30 16,450 16,500 16,500 460 7,590,000
20/02/2023 16,450 0.00 ■■ 0.00 16,450 16,800 16,450 610 10,034,500
17/02/2023 16,450 0.00 ■■ 0.00 16,450 16,450 16,250 30 493,500
16/02/2023 16,450 -0.35 ▼ -2.13 16,800 16,500 16,400 650 10,692,500
15/02/2023 16,800 -0.20 ▼ -1.19 17,000 16,950 16,800 80 1,344,000
14/02/2023 17,000 0.50 ▲ 2.94 16,500 17,000 16,000 270 4,590,000
13/02/2023 16,500 -0.20 ▼ -1.21 16,700 16,700 16,500 5,300 87,450,000
10/02/2023 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 30 501,000
09/02/2023 16,700 0.30 ▲ 1.80 16,400 16,700 16,400 1,730 28,891,000
08/02/2023 16,400 -0.35 ▼ -2.13 16,750 16,400 16,300 460 7,544,000
07/02/2023 16,750 0.25 ▲ 1.49 16,500 16,800 16,200 910 15,242,500
03/02/2023 16,500 -0.30 ▼ -1.82 16,800 16,800 16,500 1,520 25,080,000
02/02/2023 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 10 168,000
01/02/2023 16,800 0.00 ■■ 0.00 16,800 16,900 16,800 520 8,736,000
31/01/2023 16,800 0.00 ■■ 0.00 16,800 17,000 16,800 1,700 28,560,000
30/01/2023 16,800 0.00 ■■ 0.00 16,800 16,950 16,750 890 14,952,000
27/01/2023 16,800 -0.15 ▼ -0.89 16,950 16,900 16,800 840 14,112,000
19/01/2023 16,950 -0.05 ▼ -0.29 17,000 16,950 16,500 80 1,356,000
18/01/2023 17,000 0.50 ▲ 2.94 16,500 17,000 17,000 20 340,000
17/01/2023 16,500 0.00 ■■ 0.00 16,500 16,700 16,300 320 5,280,000
16/01/2023 16,500 -0.15 ▼ -0.91 16,650 16,600 16,500 580 9,570,000
13/01/2023 16,650 0.05 ▲ 0.30 16,600 16,850 16,600 280 4,662,000
12/01/2023 16,600 0.10 ▲ 0.60 16,500 16,800 16,600 360 5,976,000
11/01/2023 16,500 0.20 ▲ 1.21 16,300 16,500 16,300 400 6,600,000
10/01/2023 16,300 0.10 ▲ 0.61 16,200 16,300 16,300 70 1,141,000
09/01/2023 16,200 -0.05 ▼ -0.31 16,250 16,250 16,000 330 5,346,000
06/01/2023 16,250 -0.05 ▼ -0.31 16,300 16,300 16,200 150 2,437,500
05/01/2023 16,300 0.30 ▲ 1.84 16,000 16,300 16,000 60 978,000
04/01/2023 16,000 -0.20 ▼ -1.25 16,200 16,050 16,000 30 480,000
03/01/2023 16,200 0.00 ■■ 0.00 16,200 16,200 15,950 150 2,430,000
30/12/2022 16,200 0.10 ▲ 0.62 16,100 16,200 16,100 20 324,000
29/12/2022 16,100 0.25 ▲ 1.55 15,850 16,100 16,000 170 2,737,000
28/12/2022 15,850 -0.05 ▼ -0.32 15,900 15,850 15,850 20 317,000
27/12/2022 15,900 -0.10 ▼ -0.63 16,000 16,350 15,700 290 4,611,000
26/12/2022 16,000 -0.45 ▼ -2.81 16,450 16,050 16,000 150 2,400,000
22/12/2022 16,450 0.45 ▲ 2.74 16,000 16,450 16,450 130 2,138,500
21/12/2022 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
20/12/2022 16,000 -0.20 ▼ -1.25 16,200 16,000 15,900 150 2,400,000
19/12/2022 16,200 -0.20 ▼ -1.23 16,400 16,400 16,200 90 1,458,000
15/12/2022 16,450 0.25 ▲ 1.52 16,200 16,500 16,000 450 7,402,500
14/12/2022 17,150 -0.10 ▼ -0.58 17,250 17,250 17,100 760 13,034,000
13/12/2022 17,250 0.00 ■■ 0.00 17,250 17,300 17,050 1,180 20,355,000
12/12/2022 17,250 -0.05 ▼ -0.29 17,300 17,300 17,250 630 10,867,500
11/12/2022 17,300 0.10 ▲ 0.58 17,200 17,300 17,250 480 8,304,000
09/12/2022 17,300 0.10 ▲ 0.58 17,200 17,300 17,250 480 8,304,000
08/12/2022 17,200 0.05 ▲ 0.29 17,150 17,250 17,150 330 5,676,000
07/12/2022 17,150 0.00 ■■ 0.00 17,150 17,250 17,150 370 6,345,500
06/12/2022 17,150 -0.15 ▼ -0.87 17,300 17,300 17,000 630 10,804,500
05/12/2022 17,300 0.40 ▲ 2.31 16,900 17,300 16,900 860 14,878,000
04/12/2022 16,900 0.10 ▲ 0.59 16,800 16,900 16,900 1,120 18,928,000
02/12/2022 16,900 0.10 ▲ 0.59 16,800 16,900 16,900 1,120 18,928,000
01/12/2022 16,800 0.00 ■■ 0.00 16,800 17,000 16,700 2,730 45,864,000
30/11/2022 16,800 0.00 ■■ 0.00 16,800 17,200 16,700 1,530 25,704,000
29/11/2022 16,800 0.40 ▲ 2.38 16,400 16,800 16,600 1,340 22,512,000
28/11/2022 16,400 0.20 ▲ 1.22 16,200 16,450 16,350 490 8,036,000
27/11/2022 16,200 0.05 ▲ 0.31 16,150 16,500 16,200 30 486,000
25/11/2022 16,200 0.05 ▲ 0.31 16,150 16,500 16,200 30 486,000
24/11/2022 16,150 0.05 ▲ 0.31 16,100 16,300 16,100 1,030 16,634,500
23/11/2022 16,100 0.00 ■■ 0.00 16,100 16,250 16,000 570 9,177,000
22/11/2022 16,100 0.10 ▲ 0.62 16,000 16,100 15,950 1,400 22,540,000
21/11/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
20/11/2022 16,000 0.00 ■■ 0.00 16,000 16,000 15,950 2,710 43,360,000
18/11/2022 16,000 0.00 ■■ 0.00 16,000 16,000 15,950 2,710 43,360,000
17/11/2022 16,000 0.00 ■■ 0.00 16,000 16,000 15,950 2,010 32,160,000
16/11/2022 16,000 0.40 ▲ 2.50 15,600 16,000 15,500 3,200 51,200,000
15/11/2022 15,600 -0.40 ▼ -2.56 16,000 16,000 15,550 2,470 38,532,000
14/11/2022 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 1,570 25,120,000
13/11/2022 16,000 -0.15 ▼ -0.94 16,150 16,300 16,000 1,420 22,720,000
11/11/2022 16,000 -0.15 ▼ -0.94 16,150 16,300 16,000 1,420 22,720,000
10/11/2022 16,150 0.05 ▲ 0.31 16,100 16,200 16,000 2,570 41,505,500
08/11/2022 16,100 -0.30 ▼ -1.86 16,400 16,100 16,100 950 15,295,000
07/11/2022 16,200 -0.20 ▼ -1.23 16,400 16,350 16,150 2,510 40,662,000
06/11/2022 16,400 -0.10 ▼ -0.61 16,500 16,400 16,200 910 14,924,000
04/11/2022 16,400 -0.10 ▼ -0.61 16,500 16,400 16,200 910 14,924,000
03/11/2022 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 20 330,000
02/11/2022 16,500 0.00 ■■ 0.00 16,500 16,600 16,500 140 2,310,000
01/11/2022 16,500 0.10 ▲ 0.61 16,400 16,550 16,400 650 10,725,000
31/10/2022 16,400 -0.30 ▼ -1.83 16,700 16,700 16,400 1,700 27,880,000
28/10/2022 16,700 0.00 ■■ 0.00 16,700 16,700 16,500 640 10,688,000
27/10/2022 16,700 0.65 ▲ 3.89 16,050 17,200 16,100 2,240 37,408,000
26/10/2022 16,100 -0.10 ▼ -0.62 16,200 16,100 15,950 4,210 67,781,000
25/10/2022 16,050 -0.15 ▼ -0.93 16,200 16,200 15,900 4,460 71,583,000
24/10/2022 16,200 -0.25 ▼ -1.54 16,450 16,300 16,200 490 7,938,000
21/10/2022 16,450 0.15 ▲ 0.91 16,300 16,600 16,200 4,880 80,276,000
20/10/2022 16,300 -0.25 ▼ -1.53 16,550 16,600 16,300 690 11,247,000
19/10/2022 16,550 0.25 ▲ 1.51 16,300 16,550 16,500 480 7,944,000
18/10/2022 16,300 0.30 ▲ 1.84 16,000 16,350 16,050 540 8,802,000
17/10/2022 16,000 -0.20 ▼ -1.25 16,200 16,500 15,900 2,730 43,680,000
16/10/2022 16,200 0.10 ▲ 0.62 16,100 16,200 16,100 80 1,296,000
14/10/2022 16,200 0.10 ▲ 0.62 16,100 16,200 16,100 80 1,296,000
13/10/2022 16,100 0.00 ■■ 0.00 16,100 16,100 16,000 1,760 28,336,000
12/10/2022 16,100 0.10 ▲ 0.62 16,000 16,100 15,700 1,520 24,472,000
11/10/2022 16,000 -0.10 ▼ -0.63 16,100 16,100 15,600 4,260 68,160,000
07/10/2022 16,100 -0.05 ▼ -0.31 16,150 16,200 16,050 2,730 43,953,000
06/10/2022 16,150 -0.30 ▼ -1.86 16,450 16,400 16,150 800 12,920,000
05/10/2022 16,450 0.10 ▲ 0.61 16,350 16,450 16,100 1,360 22,372,000
04/10/2022 16,350 -0.05 ▼ -0.31 16,400 16,350 16,100 3,800 62,130,000
03/10/2022 16,400 0.05 ▲ 0.30 16,350 17,050 16,250 2,840 46,576,000
30/09/2022 16,350 0.15 ▲ 0.92 16,200 16,350 16,200 4,610 75,373,500
29/09/2022 16,200 0.05 ▲ 0.31 16,150 16,200 16,000 2,370 38,394,000
28/09/2022 16,150 -0.25 ▼ -1.55 16,400 16,200 16,150 1,010 16,311,500
27/09/2022 16,400 -0.05 ▼ -0.30 16,450 16,400 16,200 1,470 24,108,000
26/09/2022 16,450 -0.25 ▼ -1.52 16,700 16,650 16,300 5,760 94,752,000
23/09/2022 16,700 0.15 ▲ 0.90 16,550 16,850 16,550 1,140 19,038,000
22/09/2022 16,550 -0.10 ▼ -0.60 16,650 16,600 16,050 2,130 35,251,500
21/09/2022 16,650 -0.20 ▼ -1.20 16,850 16,700 16,550 3,970 66,100,500
20/09/2022 16,850 -0.25 ▼ -1.48 17,100 17,400 16,800 8,620 145,247,000
19/09/2022 17,100 -0.50 ▼ -2.92 17,600 17,750 17,100 12,150 207,765,000
16/09/2022 19,400 -0.10 ▼ -0.52 19,500 19,600 19,300 21,020 407,788,000
15/09/2022 19,500 0.30 ▲ 1.54 19,200 19,500 19,250 14,290 278,655,000
14/09/2022 19,200 -0.10 ▼ -0.52 19,300 19,300 19,100 3,390 65,088,000
13/09/2022 19,300 0.05 ▲ 0.26 19,250 19,300 19,050 10,150 195,895,000
12/09/2022 19,250 -0.05 ▼ -0.26 19,300 19,450 19,200 8,540 164,395,000
09/09/2022 19,250 -0.05 ▼ -0.26 19,300 19,450 19,100 5,340 102,795,000
08/09/2022 19,300 -0.05 ▼ -0.26 19,350 19,500 19,250 6,700 129,310,000
07/09/2022 19,350 -0.05 ▼ -0.26 19,400 19,600 19,300 14,400 278,640,000
06/09/2022 19,400 0.30 ▲ 1.55 19,100 19,450 19,150 14,560 282,464,000
05/09/2022 19,100 0.00 ■■ 0.00 19,100 19,350 19,100 14,380 274,658,000
04/09/2022 19,100 -0.10 ▼ -0.52 19,200 19,200 18,800 4,150 79,265,000
01/09/2022 19,100 -0.10 ▼ -0.52 19,200 19,200 18,800 4,150 79,265,000
31/08/2022 19,100 -0.10 ▼ -0.52 19,200 19,200 18,800 4,150 79,265,000
30/08/2022 19,200 -0.05 ▼ -0.26 19,250 19,300 18,900 2,400 46,080,000
29/08/2022 19,250 0.55 ▲ 2.86 18,700 19,300 18,900 10,140 195,195,000
28/08/2022 18,700 0.00 ■■ 0.00 18,700 18,700 18,550 1,850 34,595,000
26/08/2022 18,700 0.00 ■■ 0.00 18,700 18,700 18,550 1,850 34,595,000
25/08/2022 18,700 0.15 ▲ 0.80 18,550 18,750 18,350 2,640 49,368,000
24/08/2022 18,550 -0.05 ▼ -0.27 18,600 18,600 18,550 1,350 25,042,500
23/08/2022 18,600 0.10 ▲ 0.54 18,500 18,600 18,500 1,250 23,250,000
22/08/2022 18,500 0.15 ▲ 0.81 18,350 18,700 18,450 2,470 45,695,000
21/08/2022 18,350 0.15 ▲ 0.82 18,200 18,350 18,200 2,200 40,370,000
19/08/2022 18,350 0.15 ▲ 0.82 18,200 18,350 18,200 2,200 40,370,000
18/08/2022 18,200 -0.05 ▼ -0.27 18,250 18,200 18,200 510 9,282,000
17/08/2022 18,250 0.20 ▲ 1.10 18,050 18,300 18,200 2,630 47,997,500
16/08/2022 18,050 0.05 ▲ 0.28 18,000 18,050 18,050 150 2,707,500
15/08/2022 18,000 0.05 ▲ 0.28 17,950 18,050 18,000 4,010 72,180,000
12/08/2022 17,950 -0.10 ▼ -0.56 18,050 18,300 17,950 1,900 34,105,000
11/08/2022 18,050 -0.40 ▼ -2.22 18,450 18,450 18,050 400 7,220,000
10/08/2022 18,450 0.10 ▲ 0.54 18,350 18,450 18,300 470 8,671,500
09/08/2022 18,350 0.05 ▲ 0.27 18,300 18,350 18,150 480 8,808,000
08/08/2022 18,300 0.25 ▲ 1.37 18,050 18,350 18,050 110 2,013,000
06/08/2022 18,050 -0.40 ▼ -2.22 18,450 18,050 18,050 200 3,610,000
05/08/2022 18,050 -0.40 ▼ -2.22 18,450 18,050 18,050 200 3,610,000
04/08/2022 18,450 0.25 ▲ 1.36 18,200 18,450 18,200 1,340 24,723,000
03/08/2022 18,200 -0.30 ▼ -1.65 18,500 18,200 18,100 1,420 25,844,000
01/08/2022 18,500 0.50 ▲ 2.70 18,000 18,800 18,000 4,200 77,700,000
31/07/2022 18,000 -0.55 ▼ -3.06 18,550 18,000 18,000 2,100 37,800,000
29/07/2022 18,000 -0.55 ▼ -3.06 18,550 18,000 18,000 2,100 37,800,000
28/07/2022 18,550 0.55 ▲ 2.96 18,000 18,550 17,500 1,130 20,961,500
27/07/2022 18,000 0.05 ▲ 0.28 17,950 18,000 17,700 3,500 63,000,000
26/07/2022 17,950 0.25 ▲ 1.39 17,700 17,950 17,700 1,120 20,104,000
25/07/2022 17,700 -0.05 ▼ -0.28 17,750 17,950 17,500 13,030 230,631,000
23/07/2022 17,750 0.05 ▲ 0.28 17,700 17,750 17,600 1,140 20,235,000
22/07/2022 17,750 0.05 ▲ 0.28 17,700 17,750 17,600 1,140 20,235,000
21/07/2022 17,700 0.00 ■■ 0.00 17,700 17,800 17,500 2,170 38,409,000
20/07/2022 17,700 0.00 ■■ 0.00 17,700 17,700 17,500 770 13,629,000
19/07/2022 17,700 0.05 ▲ 0.28 17,650 17,750 17,500 7,490 132,573,000
18/07/2022 17,650 0.00 ■■ 0.00 17,650 17,750 17,500 4,610 81,366,500
17/07/2022 17,650 -0.05 ▼ -0.28 17,700 17,700 17,400 4,460 78,719,000
15/07/2022 17,650 -0.05 ▼ -0.28 17,700 17,700 17,400 4,460 78,719,000
14/07/2022 17,700 0.30 ▲ 1.69 17,400 17,900 17,400 6,180 109,386,000
13/07/2022 17,400 0.00 ■■ 0.00 17,400 17,450 17,350 2,420 42,108,000
12/07/2022 17,400 -0.20 ▼ -1.15 17,600 17,400 17,400 410 7,134,000
11/07/2022 17,600 0.30 ▲ 1.70 17,300 17,600 17,300 20 352,000
09/07/2022 17,300 0.05 ▲ 0.29 17,250 17,300 17,250 3,080 53,284,000
08/07/2022 17,300 0.05 ▲ 0.29 17,250 17,300 17,250 3,080 53,284,000
07/07/2022 17,250 0.00 ■■ 0.00 17,250 17,250 16,950 160 2,760,000
06/07/2022 17,250 0.05 ▲ 0.29 17,200 17,300 17,000 440 7,590,000
05/07/2022 17,200 -0.20 ▼ -1.16 17,400 17,300 17,150 7,190 123,668,000
04/07/2022 17,400 0.00 ■■ 0.00 17,400 17,500 17,300 5,920 103,008,000
02/07/2022 17,400 -0.30 ▼ -1.72 17,700 17,500 17,150 1,470 25,578,000
01/07/2022 17,400 -0.30 ▼ -1.72 17,700 17,500 17,150 1,470 25,578,000
30/06/2022 17,700 -0.15 ▼ -0.85 17,850 17,850 17,400 3,100 54,870,000
29/06/2022 17,850 -0.10 ▼ -0.56 17,950 17,850 17,300 70 1,249,500
28/06/2022 17,950 0.45 ▲ 2.51 17,500 17,950 17,500 540 9,693,000
27/06/2022 17,500 -0.45 ▼ -2.57 17,950 17,950 17,200 1,830 32,025,000
24/06/2022 17,950 -0.10 ▼ -0.56 18,050 18,050 17,150 820 14,719,000
23/06/2022 17,950 -0.10 ▼ -0.56 18,050 18,050 17,150 820 14,719,000
22/06/2022 18,050 0.75 ▲ 4.16 17,300 18,050 16,100 1,120 20,216,000
21/06/2022 17,300 -0.70 ▼ -4.05 18,000 17,500 17,000 3,150 54,495,000
20/06/2022 18,000 0.40 ▲ 2.22 17,600 18,000 17,300 2,480 44,640,000
17/06/2022 17,600 -0.20 ▼ -1.14 17,800 18,000 17,600 3,210 56,496,000
16/06/2022 17,800 -0.50 ▼ -2.81 18,300 17,800 17,650 1,980 35,244,000
15/06/2022 18,300 -0.15 ▼ -0.82 18,450 18,300 17,650 1,320 24,156,000
14/06/2022 18,450 -0.10 ▼ -0.54 18,550 18,500 17,400 390 7,195,500
13/06/2022 18,550 -0.10 ▼ -0.54 18,650 18,550 17,500 110 2,040,500
12/06/2022 18,650 0.00 ■■ 0.00 18,650 0 0 0 0
09/06/2022 18,650 -0.15 ▼ -0.80 18,800 18,700 18,050 250 4,662,500
08/06/2022 18,800 0.00 ■■ 0.00 18,800 0 0 0 0
07/06/2022 18,400 0.20 ▲ 1.09 18,200 18,400 18,050 410 7,544,000
06/06/2022 18,200 -0.30 ▼ -1.65 18,500 18,500 18,200 1,490 27,118,000
05/06/2022 18,500 0.40 ▲ 2.16 18,100 18,500 18,500 10 185,000
03/06/2022 18,500 0.40 ▲ 2.16 18,100 18,500 18,500 10 185,000
02/06/2022 18,100 -0.40 ▼ -2.21 18,500 18,250 18,100 3,790 68,599,000
01/06/2022 18,500 -0.40 ▼ -2.16 18,900 18,500 18,500 700 12,950,000
31/05/2022 18,900 0.40 ▲ 2.12 18,500 18,900 18,000 160 3,024,000
29/05/2022 18,500 0.05 ▲ 0.27 18,450 18,500 18,200 2,430 44,955,000
27/05/2022 18,500 0.05 ▲ 0.27 18,450 18,500 18,200 2,430 44,955,000
26/05/2022 18,450 0.25 ▲ 1.36 18,200 18,450 18,200 580 10,701,000
25/05/2022 18,200 -0.10 ▼ -0.55 18,300 18,300 18,200 700 12,740,000
24/05/2022 18,300 0.30 ▲ 1.64 18,000 18,400 17,900 730 13,359,000
23/05/2022 18,000 -0.60 ▼ -3.33 18,600 18,200 18,000 650 11,700,000
22/05/2022 18,600 0.00 ■■ 0.00 18,600 18,600 18,300 50 930,000
20/05/2022 18,600 0.00 ■■ 0.00 18,600 18,600 18,300 50 930,000
19/05/2022 18,600 -0.20 ▼ -1.08 18,800 18,800 18,600 1,130 21,018,000
18/05/2022 18,600 -0.20 ▼ -1.08 18,800 18,800 18,600 1,130 21,018,000
17/05/2022 18,800 1.00 ▲ 5.32 17,800 18,800 17,800 1,070 20,116,000
16/05/2022 17,800 -0.10 ▼ -0.56 17,900 17,900 17,000 2,030 36,134,000
13/05/2022 17,900 -0.55 ▼ -3.07 18,450 18,500 17,700 12,730 227,867,000
12/05/2022 18,450 -0.45 ▼ -2.44 18,900 18,900 18,450 930 17,158,500
11/05/2022 18,900 -0.10 ▼ -0.53 19,000 18,900 18,200 20 378,000
10/05/2022 19,000 -0.30 ▼ -1.58 19,300 19,250 18,700 110 2,090,000
29/04/2022 19,150 -0.10 ▼ -0.52 19,250 19,200 18,150 650 12,447,500
28/04/2022 19,250 -0.10 ▼ -0.52 19,350 19,300 18,500 760 14,630,000
26/04/2022 19,350 0.40 ▲ 2.07 18,950 19,400 18,900 370 7,159,500
25/04/2022 18,950 -0.40 ▼ -2.11 19,350 19,500 18,950 7,890 149,515,500
23/04/2022 19,350 0.05 ▲ 0.26 19,300 19,450 19,350 20,750 401,512,500
22/04/2022 19,350 0.05 ▲ 0.26 19,300 19,450 19,350 20,750 401,512,500
21/04/2022 19,300 -0.50 ▼ -2.59 19,800 19,300 19,300 6,440 124,292,000
20/04/2022 19,800 0.60 ▲ 3.03 19,200 19,900 19,200 5,780 114,444,000
19/04/2022 19,200 -0.65 ▼ -3.39 19,850 19,500 19,150 3,900 74,880,000
18/04/2022 19,850 -0.05 ▼ -0.25 19,900 19,900 18,900 14,300 283,855,000
16/04/2022 19,900 0.00 ■■ 0.00 19,900 19,900 19,400 2,250 44,775,000
15/04/2022 19,900 0.00 ■■ 0.00 19,900 19,900 19,400 2,250 44,775,000
14/04/2022 19,900 0.00 ■■ 0.00 19,900 19,900 19,650 200 3,980,000
13/04/2022 19,900 0.45 ▲ 2.26 19,450 19,900 19,450 590 11,741,000
12/04/2022 19,450 0.00 ■■ 0.00 19,450 19,450 19,300 3,270 63,601,500
08/04/2022 19,450 -0.35 ▼ -1.80 19,800 19,600 19,450 1,670 32,481,500
07/04/2022 19,800 -0.60 ▼ -3.03 20,400 20,400 19,800 340 6,732,000
06/04/2022 20,400 0.00 ■■ 0.00 20,400 20,400 20,000 230 4,692,000
05/04/2022 20,400 -0.10 ▼ -0.49 20,500 20,500 20,200 1,180 24,072,000
04/04/2022 20,500 0.55 ▲ 2.68 19,950 20,800 19,950 4,010 82,205,000
01/04/2022 19,950 0.10 ▲ 0.50 19,850 20,100 19,850 3,770 75,211,500
31/03/2022 19,850 0.15 ▲ 0.76 19,700 19,850 19,600 3,080 61,138,000
30/03/2022 19,700 0.10 ▲ 0.51 19,600 19,900 19,650 3,950 77,815,000
29/03/2022 19,600 -0.30 ▼ -1.53 19,900 19,850 19,550 370 7,252,000
28/03/2022 19,900 0.00 ■■ 0.00 19,900 19,900 19,550 860 17,114,000
25/03/2022 19,900 0.05 ▲ 0.25 19,850 19,900 19,550 610 12,139,000
24/03/2022 19,850 0.10 ▲ 0.50 19,750 20,000 19,750 2,500 49,625,000
23/03/2022 19,750 -0.15 ▼ -0.76 19,900 19,800 19,500 300 5,925,000
22/03/2022 19,900 -0.10 ▼ -0.50 20,000 20,000 19,550 500 9,950,000
21/03/2022 20,000 0.30 ▲ 1.50 19,700 20,000 19,700 560 11,200,000
18/03/2022 19,700 -0.10 ▼ -0.51 19,800 19,800 19,350 2,220 43,734,000
17/03/2022 19,800 -0.20 ▼ -1.01 20,000 20,000 19,300 2,740 54,252,000
16/03/2022 20,000 0.05 ▲ 0.25 19,950 20,200 19,300 40 800,000
15/03/2022 19,950 0.15 ▲ 0.75 19,800 20,000 19,200 6,440 128,478,000
14/03/2022 19,800 0.20 ▲ 1.01 19,600 19,800 19,100 14,660 290,268,000
11/03/2022 19,600 -0.20 ▼ -1.02 19,800 19,950 19,600 700 13,720,000
10/03/2022 19,800 0.00 ■■ 0.00 19,800 19,800 19,500 720 14,256,000
09/03/2022 19,800 0.00 ■■ 0.00 19,800 19,800 19,200 1,430 28,314,000
08/03/2022 19,800 0.20 ▲ 1.01 19,600 19,800 19,300 1,840 36,432,000
07/03/2022 19,600 0.25 ▲ 1.28 19,350 19,750 19,300 1,750 34,300,000
06/03/2022 19,350 -0.10 ▼ -0.52 19,450 19,500 18,950 2,880 55,728,000
04/03/2022 19,350 -0.10 ▼ -0.52 19,450 19,500 18,950 2,880 55,728,000
03/03/2022 19,450 -0.05 ▼ -0.26 19,500 19,500 19,000 1,230 23,923,500
02/03/2022 19,500 0.00 ■■ 0.00 19,500 19,500 18,700 5,250 102,375,000
01/03/2022 19,500 0.10 ▲ 0.51 19,400 20,250 19,000 2,250 43,875,000
28/02/2022 19,400 0.45 ▲ 2.32 18,950 19,400 18,950 1,960 38,024,000
27/02/2022 18,950 0.00 ■■ 0.00 18,950 19,200 18,950 2,460 46,617,000
25/02/2022 18,950 0.00 ■■ 0.00 18,950 19,200 18,950 2,460 46,617,000
24/02/2022 18,950 -0.50 ▼ -2.64 19,450 19,450 18,900 2,000 37,900,000
23/02/2022 19,450 0.00 ■■ 0.00 19,450 19,450 19,000 1,140 22,173,000
22/02/2022 19,450 -0.05 ▼ -0.26 19,500 19,450 18,900 2,060 40,067,000
21/02/2022 19,500 0.15 ▲ 0.77 19,350 19,600 19,300 820 15,990,000
18/02/2022 19,350 0.20 ▲ 1.03 19,150 19,350 19,150 1,230 23,800,500
17/02/2022 19,150 -0.20 ▼ -1.04 19,350 19,350 19,100 650 12,447,500
16/02/2022 19,350 -0.15 ▼ -0.78 19,500 19,400 19,200 450 8,707,500
15/02/2022 19,500 0.20 ▲ 1.03 19,300 19,500 19,000 1,030 20,085,000
14/02/2022 19,300 -0.10 ▼ -0.52 19,400 19,300 18,950 1,820 35,126,000
13/02/2022 19,400 0.60 ▲ 3.09 18,800 19,800 18,900 1,210 23,474,000
11/02/2022 19,400 0.60 ▲ 3.09 18,800 19,800 18,900 1,210 23,474,000
10/02/2022 18,800 -0.10 ▼ -0.53 18,900 18,950 18,350 3,370 63,356,000
09/02/2022 18,900 -0.10 ▼ -0.53 19,000 19,000 18,500 330 6,237,000
08/02/2022 19,000 0.40 ▲ 2.11 18,600 19,000 18,500 1,690 32,110,000
07/02/2022 18,600 0.15 ▲ 0.81 18,450 18,600 17,950 2,140 39,804,000
01/02/2022 18,450 -0.15 ▼ -0.81 18,600 18,500 18,200 300 5,535,000
28/01/2022 18,450 -0.15 ▼ -0.81 18,600 18,500 18,200 300 5,535,000
27/01/2022 18,600 -0.20 ▼ -1.08 18,800 18,800 17,900 3,440 63,984,000
26/01/2022 18,800 -0.10 ▼ -0.53 18,900 18,900 18,500 1,130 21,244,000
25/01/2022 18,900 0.15 ▲ 0.79 18,750 19,000 18,200 1,400 26,460,000
24/01/2022 18,750 -0.45 ▼ -2.40 19,200 18,900 18,750 720 13,500,000
21/01/2022 19,200 0.50 ▲ 2.60 18,700 19,200 18,500 2,450 47,040,000
20/01/2022 18,500 0.00 ■■ 0.00 18,500 18,600 18,000 1,010 18,685,000
19/01/2022 18,500 0.10 ▲ 0.54 18,400 18,900 18,400 840 15,540,000
18/01/2022 17,950 -0.55 ▼ -3.06 18,500 18,500 17,900 4,390 78,800,500
17/01/2022 18,500 -0.10 ▼ -0.54 18,600 19,250 18,500 720 13,320,000
16/01/2022 18,600 0.10 ▲ 0.54 18,500 19,250 18,100 1,430 26,598,000
14/01/2022 18,600 0.10 ▲ 0.54 18,500 19,250 18,100 1,430 26,598,000
13/01/2022 18,500 -0.10 ▼ -0.54 18,600 18,600 18,200 2,550 47,175,000
12/01/2022 18,600 -0.20 ▼ -1.08 18,800 18,800 18,200 6,590 122,574,000
11/01/2022 18,800 -0.45 ▼ -2.39 19,250 19,250 18,800 1,710 32,148,000
10/01/2022 19,250 0.00 ■■ 0.00 19,250 19,300 18,900 6,010 115,692,500
09/01/2022 19,250 0.25 ▲ 1.30 19,000 19,350 18,900 850 16,362,500
07/01/2022 19,250 0.25 ▲ 1.30 19,000 19,350 18,900 850 16,362,500
06/01/2022 19,000 -0.30 ▼ -1.58 19,300 19,400 18,900 1,350 25,650,000
05/01/2022 19,300 0.25 ▲ 1.30 19,050 19,400 17,800 4,010 77,393,000
04/01/2022 19,050 -0.20 ▼ -1.05 19,250 20,000 18,500 3,310 63,055,500
03/01/2022 19,900 -0.50 ▼ -2.51 20,400 20,400 19,800 5,280 105,072,000
31/12/2021 19,250 -0.40 ▼ -2.08 19,250 19,500 18,850 2,310 44,467,500
30/12/2021 19,250 0.35 ▲ 1.82 18,900 19,350 18,550 2,990 57,557,500
29/12/2021 18,900 -0.25 ▼ -1.32 19,150 19,150 18,500 1,320 24,948,000
23/12/2021 19,800 -0.20 ▼ -1.01 19,800 19,800 19,500 2,100 41,580,000
22/12/2021 19,800 -0.20 ▼ -1.01 19,800 19,800 19,500 2,100 41,580,000
21/12/2021 19,800 -0.10 ▼ -0.51 19,900 19,900 19,400 1,000 19,800,000
20/12/2021 19,900 -0.05 ▼ -0.25 19,950 20,000 19,250 3,540 70,446,000
17/12/2021 19,950 -0.30 ▼ -1.50 20,250 20,050 19,900 1,980 39,501,000
16/12/2021 20,250 -0.25 ▼ -1.23 20,250 20,300 19,650 1,590 32,197,500
15/12/2021 20,250 0.15 ▲ 0.74 20,100 20,400 20,000 4,620 93,555,000
14/12/2021 20,100 -0.30 ▼ -1.49 20,400 20,400 19,850 1,510 30,351,000
13/12/2021 20,400 0.25 ▲ 1.23 20,150 20,500 19,750 3,740 76,296,000
12/12/2021 20,150 -0.05 ▼ -0.25 20,200 20,200 19,950 1,620 32,643,000
10/12/2021 20,150 -0.05 ▼ -0.25 20,200 20,200 19,950 1,620 32,643,000
09/12/2021 20,200 0.05 ▲ 0.25 20,150 20,200 19,900 1,970 39,794,000
08/12/2021 20,150 -0.25 ▼ -1.24 20,400 20,300 19,600 4,220 85,033,000
07/12/2021 20,400 0.75 ▲ 3.68 19,650 20,400 19,200 3,080 62,832,000
06/12/2021 19,650 -0.25 ▼ -1.27 19,900 19,900 19,000 6,610 129,886,500
04/12/2021 19,900 -0.50 ▼ -2.51 20,400 20,400 19,800 5,280 105,072,000
03/12/2021 19,900 -0.50 ▼ -2.51 20,400 20,400 19,800 5,280 105,072,000
02/12/2021 20,400 -0.10 ▼ -0.49 20,500 20,500 19,800 1,630 33,252,000
01/12/2021 20,500 0.10 ▲ 0.49 20,400 20,600 20,050 7,740 158,670,000
30/11/2021 20,400 1.05 ▲ 5.15 19,350 20,700 19,500 9,820 200,328,000
29/11/2021 19,350 -0.15 ▼ -0.78 19,500 19,350 18,700 2,690 52,051,500
28/11/2021 19,500 0.10 ▲ 0.51 19,400 19,700 19,050 5,930 115,635,000
26/11/2021 19,500 0.10 ▲ 0.51 19,400 19,700 19,050 5,930 115,635,000
25/11/2021 19,400 -0.30 ▼ -1.55 19,700 19,400 19,000 3,290 63,826,000
24/11/2021 19,700 0.30 ▲ 1.52 19,400 19,700 19,200 5,680 111,896,000
23/11/2021 19,400 -0.20 ▼ -1.03 19,600 19,600 19,000 5,570 108,058,000
22/11/2021 19,600 -0.80 ▼ -4.08 20,400 20,050 19,000 5,730 112,308,000
19/11/2021 20,400 -0.20 ▼ -0.98 20,600 20,500 19,500 4,840 98,736,000
18/11/2021 20,600 -0.20 ▼ -0.97 20,600 20,700 19,800 6,460 133,076,000
17/11/2021 20,600 0.40 ▲ 1.94 20,200 20,600 19,800 6,220 128,132,000
16/11/2021 20,200 -0.30 ▼ -1.49 20,200 20,200 19,500 5,970 120,594,000
15/11/2021 20,200 -0.20 ▼ -0.99 20,400 20,500 19,500 7,360 148,672,000
14/11/2021 20,400 -0.30 ▼ -1.47 20,700 20,700 20,100 7,060 144,024,000
12/11/2021 20,400 -0.30 ▼ -1.47 20,700 20,700 20,100 7,060 144,024,000
11/11/2021 20,700 -0.10 ▼ -0.48 20,800 20,800 20,100 10,510 217,557,000
10/11/2021 20,800 1.10 ▲ 5.29 19,700 20,800 19,550 20,440 425,152,000
09/11/2021 19,700 -0.10 ▼ -0.51 19,700 19,900 19,550 4,310 84,907,000
08/11/2021 19,700 -0.10 ▼ -0.51 19,800 20,200 19,300 5,120 100,864,000
07/11/2021 19,800 0.20 ▲ 1.01 19,600 20,300 19,050 1,420 28,116,000
05/11/2021 19,800 0.20 ▲ 1.01 19,600 20,300 19,050 1,420 28,116,000
04/11/2021 19,300 -1.20 ▼ -6.22 20,500 20,450 19,200 23,100 445,830,000
03/11/2021 19,300 -1.20 ▼ -6.22 20,500 20,450 19,200 23,100 445,830,000
02/11/2021 20,500 -0.15 ▼ -0.73 20,650 20,650 20,000 14,420 295,610,000
01/11/2021 20,650 -0.15 ▼ -0.73 20,800 20,900 20,200 6,800 140,420,000
31/10/2021 20,800 0.30 ▲ 1.44 20,500 20,800 20,500 10,420 216,736,000
29/10/2021 20,800 0.30 ▲ 1.44 20,500 20,800 20,500 10,420 216,736,000
28/10/2021 20,500 0.60 ▲ 2.93 19,900 20,500 20,000 7,920 162,360,000
27/10/2021 19,900 0.45 ▲ 2.26 19,450 19,900 19,300 13,670 272,033,000
26/10/2021 19,450 0.30 ▲ 1.54 19,150 19,450 19,150 12,870 250,321,500
25/10/2021 19,150 0.10 ▲ 0.52 19,150 19,300 19,000 13,990 267,908,500
23/10/2021 19,150 0.45 ▲ 2.35 18,700 19,150 18,300 20,900 400,235,000
22/10/2021 19,150 0.45 ▲ 2.35 18,700 19,150 18,300 20,900 400,235,000
21/10/2021 18,700 0.10 ▲ 0.53 18,600 18,700 18,300 7,620 142,494,000
20/10/2021 18,600 -0.10 ▼ -0.54 18,700 18,700 18,200 2,330 43,338,000
19/10/2021 18,700 0.25 ▲ 1.34 18,450 18,800 18,300 5,750 107,525,000
18/10/2021 18,450 -0.25 ▼ -1.36 18,700 18,500 18,100 23,210 428,224,500
15/10/2021 18,700 -0.30 ▼ -1.60 19,000 19,000 18,600 16,350 305,745,000
14/10/2021 19,000 -0.05 ▼ -0.26 19,050 19,250 18,800 8,310 157,890,000
13/10/2021 19,050 -0.40 ▼ -2.10 19,450 19,450 18,800 12,990 247,459,500
12/10/2021 19,450 -0.30 ▼ -1.54 19,450 19,450 19,000 20,790 404,365,500
11/10/2021 19,450 -0.15 ▼ -0.77 19,600 19,600 19,200 11,270 219,201,500
08/10/2021 19,600 -0.05 ▼ -0.26 19,650 19,650 19,300 7,710 151,116,000
07/10/2021 19,650 0.55 ▲ 2.80 19,100 19,900 19,100 33,130 651,004,500
06/10/2021 19,100 -0.10 ▼ -0.52 19,200 19,200 18,800 9,920 189,472,000
05/10/2021 19,200 -0.30 ▼ -1.56 19,500 19,450 19,000 8,520 163,584,000
04/10/2021 19,500 0.80 ▲ 4.10 18,700 19,500 18,700 20,880 407,160,000
01/10/2021 18,700 -0.05 ▼ -0.27 18,750 18,850 18,500 16,010 299,387,000
30/09/2021 18,750 -0.20 ▼ -1.07 18,950 19,100 18,650 12,500 234,375,000
29/09/2021 18,950 -0.05 ▼ -0.26 19,000 19,200 18,600 11,940 226,263,000
28/09/2021 19,000 0.85 ▲ 4.47 18,150 19,250 18,100 37,960 721,240,000
27/09/2021 18,150 -0.10 ▼ -0.55 18,250 18,300 18,100 25,180 457,017,000
26/09/2021 18,250 -0.20 ▼ -1.10 18,450 18,500 18,000 16,010 292,182,500
24/09/2021 18,250 -0.20 ▼ -1.10 18,450 18,500 18,000 16,010 292,182,500
23/09/2021 18,450 0.95 ▲ 5.15 17,500 18,700 17,800 63,480 1,171,206,000
22/09/2021 17,500 1.10 ▲ 6.29 16,400 17,500 16,300 44,130 772,275,000
21/09/2021 16,400 -0.40 ▼ -2.44 16,800 16,600 16,200 12,090 198,276,000
20/09/2021 16,800 -0.40 ▼ -2.38 17,200 17,000 16,500 23,010 386,568,000
17/09/2021 17,200 0.05 ▲ 0.29 17,200 17,400 17,100 11,600 199,520,000
16/09/2021 17,200 0.25 ▲ 1.45 16,950 17,450 16,950 21,740 373,928,000
15/09/2021 16,950 0.75 ▲ 4.42 16,200 16,950 16,150 44,590 755,800,500
14/09/2021 16,200 -0.10 ▼ -0.62 16,300 16,400 16,150 7,860 127,332,000
13/09/2021 16,300 0.05 ▲ 0.31 16,250 16,700 16,250 11,350 185,005,000
10/09/2021 16,250 0.05 ▲ 0.31 16,200 16,400 16,150 5,870 95,387,500
09/09/2021 16,200 -0.05 ▼ -0.31 16,250 16,300 16,150 4,400 71,280,000
08/09/2021 16,250 0.05 ▲ 0.31 16,200 16,500 16,100 6,250 101,562,500
07/09/2021 16,200 -0.70 ▼ -4.32 16,900 16,900 16,200 13,030 211,086,000
06/09/2021 16,900 1.05 ▲ 6.21 15,850 16,900 16,000 23,590 398,671,000
05/09/2021 15,250 -0.05 ▼ -0.33 15,250 15,300 15,200 3,250 49,562,500
03/09/2021 15,200 -0.05 ▼ -0.33 15,250 15,300 15,200 5,690 86,488,000
01/09/2021 15,850 0.15 ▲ 0.95 15,700 15,950 15,700 6,320 100,172,000
31/08/2021 15,700 0.05 ▲ 0.32 15,650 15,800 15,650 5,270 82,739,000
30/08/2021 15,650 0.25 ▲ 1.60 15,400 15,700 15,400 6,830 106,889,500
27/08/2021 15,400 0.20 ▲ 1.30 15,200 15,400 15,100 2,650 40,810,000
26/08/2021 15,200 0.00 ■■ 0.00 15,200 15,250 15,000 8,650 131,480,000
25/08/2021 15,200 -0.05 ▼ -0.33 15,200 15,250 15,000 1,520 23,104,000
24/08/2021 15,200 -0.10 ▼ -0.66 15,300 15,350 15,000 5,350 81,320,000
23/08/2021 15,300 -0.25 ▼ -1.63 15,550 15,400 15,150 3,970 60,741,000
20/08/2021 15,550 -0.10 ▼ -0.64 15,650 15,850 15,300 7,140 111,027,000
19/08/2021 15,650 -0.25 ▼ -1.60 15,900 15,800 15,400 8,130 127,234,500
18/08/2021 15,900 -0.10 ▼ -0.63 16,000 16,050 15,750 4,980 79,182,000
17/08/2021 16,000 -0.20 ▼ -1.25 16,200 16,100 15,700 7,020 112,320,000
16/08/2021 16,200 -0.15 ▼ -0.93 16,350 16,350 16,000 5,020 81,324,000
13/08/2021 16,350 0.10 ▲ 0.61 16,250 16,400 15,700 4,330 70,795,500
12/08/2021 16,250 0.55 ▲ 3.38 15,700 16,400 15,550 8,590 139,587,500
11/08/2021 15,700 0.20 ▲ 1.27 15,500 15,850 15,550 5,660 88,862,000
10/08/2021 15,500 0.05 ▲ 0.32 15,500 15,700 15,500 3,560 55,180,000
09/08/2021 15,500 0.05 ▲ 0.32 15,450 15,550 15,350 3,920 60,760,000
06/08/2021 15,450 0.20 ▲ 1.29 15,250 15,750 15,150 5,770 89,146,500
05/08/2021 15,250 0.05 ▲ 0.33 15,200 15,250 15,200 3,250 49,562,500
04/08/2021 15,200 -0.05 ▼ -0.33 15,200 15,300 15,000 9,980 151,696,000
03/08/2021 15,200 -0.05 ▼ -0.33 15,250 15,300 15,200 5,690 86,488,000
02/08/2021 15,250 0.05 ▲ 0.33 15,250 15,300 15,150 2,120 32,330,000
30/07/2021 15,250 0.05 ▲ 0.33 15,200 15,300 15,150 1,020 15,555,000
29/07/2021 15,200 0.05 ▲ 0.33 15,200 15,300 15,150 1,210 18,392,000
28/07/2021 15,200 -0.05 ▼ -0.33 15,200 15,300 15,150 1,630 24,776,000
27/07/2021 15,200 -0.05 ▼ -0.33 15,250 15,300 15,000 10,530 160,056,000
26/07/2021 15,250 -0.05 ▼ -0.33 15,300 15,300 15,100 2,100 32,025,000
25/07/2021 15,300 -0.10 ▼ -0.65 15,400 15,400 15,150 2,310 35,343,000
23/07/2021 15,300 -0.10 ▼ -0.65 15,400 15,400 15,150 2,310 35,343,000
21/07/2021 15,100 0.10 ▲ 0.66 15,000 15,450 15,000 6,940 104,794,000
20/07/2021 15,100 0.10 ▲ 0.66 15,000 15,200 15,000 8,400 126,840,000
19/07/2021 15,000 -0.45 ▼ -3.00 15,450 15,400 15,000 16,500 247,500,000
17/07/2021 15,450 0.15 ▲ 0.97 15,300 15,450 15,200 6,250 96,562,500
16/07/2021 15,450 0.15 ▲ 0.97 15,300 15,450 15,200 6,250 96,562,500
15/07/2021 15,300 0.20 ▲ 1.31 15,100 15,300 15,100 5,720 87,516,000
14/07/2021 15,100 -0.05 ▼ -0.33 15,150 15,250 15,000 8,150 123,065,000
13/07/2021 15,150 0.05 ▲ 0.33 15,100 15,350 15,000 4,480 67,872,000
12/07/2021 15,100 -0.60 ▼ -3.97 15,700 15,700 15,000 10,640 160,664,000
09/07/2021 15,700 -0.20 ▼ -1.27 15,900 16,000 15,700 3,540 55,578,000
08/07/2021 15,900 0.10 ▲ 0.63 15,800 16,100 15,900 2,270 36,093,000
07/07/2021 15,800 -0.05 ▼ -0.32 15,800 15,900 15,500 2,740 43,292,000
06/07/2021 15,800 -0.50 ▼ -3.16 16,300 16,300 15,800 7,550 119,290,000
05/07/2021 16,300 -0.20 ▼ -1.23 16,300 16,400 16,100 4,500 73,350,000
02/07/2021 16,300 -0.30 ▼ -1.84 16,600 16,950 16,250 11,860 193,318,000
01/07/2021 17,650 -0.05 ▼ -0.28 17,650 17,750 17,450 9,190 162,203,500
30/06/2021 17,650 -0.15 ▼ -0.85 17,800 17,750 17,450 7,420 130,963,000
29/06/2021 17,800 -0.05 ▼ -0.28 17,850 17,900 17,700 11,110 197,758,000
28/06/2021 17,850 -0.05 ▼ -0.28 17,850 18,000 17,600 14,080 251,328,000
25/06/2021 17,850 -0.15 ▼ -0.84 18,000 18,000 17,650 11,830 211,165,500
24/06/2021 18,000 -0.10 ▼ -0.56 18,000 18,000 17,700 10,330 185,940,000
23/06/2021 18,000 0.30 ▲ 1.67 17,700 18,000 17,500 15,250 274,500,000
22/06/2021 17,700 -0.30 ▼ -1.69 18,000 18,300 17,700 14,610 258,597,000
21/06/2021 18,000 0.75 ▲ 4.17 17,550 18,000 17,700 14,390 259,020,000
18/06/2021 17,550 0.30 ▲ 1.71 17,250 17,550 17,200 12,260 215,163,000
17/06/2021 17,250 -0.15 ▼ -0.87 17,400 17,400 17,150 5,480 94,530,000
16/06/2021 17,400 0.05 ▲ 0.29 17,350 17,400 17,150 9,450 164,430,000
15/06/2021 17,250 -0.05 ▼ -0.29 17,300 17,400 17,200 2,720 46,920,000
14/06/2021 17,300 0.30 ▲ 1.73 17,000 17,400 17,000 13,420 232,166,000
13/06/2021 17,000 0.15 ▲ 0.88 16,850 17,050 16,850 14,620 248,540,000
11/06/2021 17,000 0.15 ▲ 0.88 16,850 17,050 16,850 14,620 248,540,000
10/06/2021 16,850 0.30 ▲ 1.78 16,550 16,950 16,450 6,230 104,975,500
09/06/2021 16,550 -0.10 ▼ -0.60 16,650 16,600 16,400 7,840 129,752,000
08/06/2021 16,650 -0.15 ▼ -0.90 16,800 17,200 16,100 4,280 71,262,000
07/06/2021 16,800 -0.20 ▼ -1.19 17,000 17,150 16,800 4,510 75,768,000
04/06/2021 17,000 0.05 ▲ 0.29 17,000 17,200 16,900 8,770 149,090,000
03/06/2021 17,000 0.60 ▲ 3.53 16,400 17,000 16,350 14,020 238,340,000
02/06/2021 16,400 0.05 ▲ 0.30 16,350 16,450 16,300 3,800 62,320,000
01/06/2021 16,350 -0.25 ▼ -1.53 16,600 16,500 16,350 1,740 28,449,000
31/05/2021 16,600 -2.80 ▼ -16.87 16,600 16,700 16,400 4,230 70,218,000
29/05/2021 16,600 -0.10 ▼ -0.60 16,700 16,700 16,200 17,470 290,002,000
28/05/2021 16,600 -0.10 ▼ -0.60 16,700 16,700 16,200 17,470 290,002,000
27/05/2021 16,700 -0.05 ▼ -0.30 16,700 16,800 16,500 4,490 74,983,000
26/05/2021 16,700 -0.10 ▼ -0.60 16,700 16,900 16,600 4,050 67,635,000
25/05/2021 16,700 0.25 ▲ 1.50 16,450 16,800 16,500 9,590 160,153,000
24/05/2021 16,450 0.05 ▲ 0.30 16,400 16,600 16,250 4,630 76,163,500
23/05/2021 16,400 0.20 ▲ 1.22 16,200 16,500 16,100 2,110 34,604,000
21/05/2021 16,400 0.20 ▲ 1.22 16,200 16,500 16,100 2,110 34,604,000
20/05/2021 16,200 -0.15 ▼ -0.93 16,350 16,350 16,100 1,310 21,222,000
19/05/2021 16,350 -0.15 ▼ -0.92 16,500 16,500 16,350 3,900 63,765,000
18/05/2021 16,500 -0.10 ▼ -0.61 16,600 16,600 16,350 4,710 77,715,000
17/05/2021 16,600 -0.05 ▼ -0.30 16,600 16,600 16,350 1,810 30,046,000
16/05/2021 16,600 -0.10 ▼ -0.60 16,700 16,700 16,400 2,480 41,168,000
14/05/2021 16,600 -0.10 ▼ -0.60 16,700 16,700 16,400 2,480 41,168,000
13/05/2021 16,700 -0.10 ▼ -0.60 16,800 16,750 16,600 650 10,855,000
12/05/2021 16,800 -0.05 ▼ -0.30 16,850 16,900 16,650 1,780 29,904,000
11/05/2021 16,850 0.35 ▲ 2.08 16,500 16,850 16,350 5,160 86,946,000
10/05/2021 16,500 -0.05 ▼ -0.30 16,500 16,500 16,150 3,970 65,505,000
09/05/2021 16,500 -0.25 ▼ -1.52 16,750 16,700 16,350 5,050 83,325,000
07/05/2021 16,500 -0.25 ▼ -1.52 16,750 16,700 16,350 5,050 83,325,000
06/05/2021 16,750 -0.25 ▼ -1.49 17,000 17,000 16,750 2,850 47,737,500
05/05/2021 17,000 0.05 ▲ 0.29 16,950 17,000 16,700 2,730 46,410,000
04/05/2021 16,950 0.05 ▲ 0.29 16,900 16,950 16,100 2,640 44,748,000
03/05/2021 18,050 -1.35 ▼ -7.48 19,400 20,750 18,050 150 2,707,500
30/04/2021 16,900 0.05 ▲ 0.30 16,850 17,450 16,850 4,210 71,149,000
29/04/2021 16,900 0.05 ▲ 0.30 16,850 17,450 16,850 4,210 71,149,000
28/04/2021 16,850 0.15 ▲ 0.89 16,700 16,850 16,700 1,980 33,363,000
27/04/2021 16,700 0.10 ▲ 0.60 16,600 16,800 16,550 2,140 35,738,000
26/04/2021 16,600 -0.15 ▼ -0.90 16,750 16,800 16,400 4,520 75,032,000
23/04/2021 16,750 0.10 ▲ 0.60 16,650 16,800 16,500 2,720 45,560,000
22/04/2021 16,650 -0.35 ▼ -2.10 17,000 17,000 16,650 4,000 66,600,000
21/04/2021 17,000 0.10 ▲ 0.59 16,900 17,250 16,800 5,340 90,780,000
20/04/2021 17,000 0.10 ▲ 0.59 16,900 17,250 16,800 5,340 90,780,000
19/04/2021 16,900 -0.25 ▼ -1.48 16,900 17,100 16,500 6,320 106,808,000
16/04/2021 16,900 -0.60 ▼ -3.55 17,500 17,400 16,800 10,610 179,309,000
15/04/2021 17,500 -0.50 ▼ -2.86 18,000 17,600 17,100 18,950 331,625,000
14/04/2021 18,000 -0.20 ▼ -1.11 18,000 18,000 17,400 14,390 259,020,000
13/04/2021 18,000 -0.75 ▼ -4.17 18,750 18,750 17,700 11,040 198,720,000
12/04/2021 18,750 -0.55 ▼ -2.93 19,300 19,350 18,700 9,080 170,250,000
11/04/2021 19,300 0.30 ▲ 1.55 19,000 19,350 18,900 5,650 109,045,000
09/04/2021 19,300 0.30 ▲ 1.55 19,000 19,350 18,900 5,650 109,045,000
08/04/2021 19,000 -0.40 ▼ -2.11 19,400 19,400 18,900 19,360 367,840,000
07/04/2021 19,400 -0.10 ▼ -0.52 19,500 19,600 19,000 15,030 291,582,000
06/04/2021 19,500 -0.25 ▼ -1.28 19,750 19,750 19,200 4,230 82,485,000
05/04/2021 19,750 0.15 ▲ 0.76 19,600 19,750 18,900 15,000 296,250,000
02/04/2021 19,600 0.20 ▲ 1.02 19,400 19,600 18,500 19,550 383,180,000
01/04/2021 19,400 0.40 ▲ 2.06 19,000 19,400 19,000 16,610 322,234,000
31/03/2021 19,000 -0.40 ▼ -2.11 19,400 19,400 19,000 5,760 109,440,000
30/03/2021 19,400 0.70 ▲ 3.61 18,700 19,800 18,500 32,090 622,546,000
29/03/2021 18,700 -0.20 ▼ -1.07 18,700 18,800 18,100 12,410 232,067,000
26/03/2021 18,700 0.10 ▲ 0.53 18,600 18,700 17,700 7,520 140,624,000
25/03/2021 18,600 0.20 ▲ 1.08 18,400 18,600 17,500 20,860 387,996,000
24/03/2021 18,400 -0.30 ▼ -1.63 18,700 18,700 18,100 9,360 172,224,000
23/03/2021 18,700 -0.10 ▼ -0.53 18,700 18,850 18,550 11,810 220,847,000
22/03/2021 18,700 -0.10 ▼ -0.53 18,800 18,900 18,500 7,330 137,071,000
21/03/2021 18,800 0.60 ▲ 3.19 18,200 19,000 18,200 13,570 255,116,000
19/03/2021 18,800 0.60 ▲ 3.19 18,200 19,000 18,200 13,570 255,116,000
18/03/2021 18,200 -0.10 ▼ -0.55 18,300 18,700 18,000 14,920 271,544,000
17/03/2021 18,300 -0.60 ▼ -3.28 18,900 18,500 17,800 21,540 394,182,000
16/03/2021 18,900 -0.05 ▼ -0.26 18,950 19,000 18,200 19,560 369,684,000
15/03/2021 18,950 1.10 ▲ 5.80 17,850 19,000 18,100 15,630 296,188,500
12/03/2021 17,850 1.15 ▲ 6.44 16,700 17,850 16,700 42,530 759,160,500
11/03/2021 16,700 0.40 ▲ 2.40 16,300 17,000 16,300 17,070 285,069,000
10/03/2021 16,300 -0.10 ▼ -0.61 16,300 16,400 16,200 4,590 74,817,000
09/03/2021 16,300 0.05 ▲ 0.31 16,250 16,300 16,300 3,000 48,900,000
08/03/2021 16,250 0.30 ▲ 1.85 15,950 16,500 15,900 6,310 102,537,500
05/03/2021 15,950 -0.05 ▼ -0.31 15,950 15,950 15,550 2,230 35,568,500
04/03/2021 15,950 -0.15 ▼ -0.94 16,100 16,150 15,850 1,940 30,943,000
03/03/2021 16,100 -0.05 ▼ -0.31 16,150 16,150 15,750 3,760 60,536,000
02/03/2021 16,150 0.15 ▲ 0.93 16,000 16,150 16,050 2,370 38,275,500
01/03/2021 16,000 0.30 ▲ 1.88 15,700 16,100 15,700 4,110 65,760,000
26/02/2021 15,700 -0.10 ▼ -0.64 15,800 15,800 15,400 2,890 45,373,000
25/02/2021 15,800 -0.20 ▼ -1.27 16,000 16,000 15,800 8,640 136,512,000
24/02/2021 16,000 -0.40 ▼ -2.50 16,400 16,400 15,900 5,820 93,120,000
23/02/2021 16,400 0.10 ▲ 0.61 16,300 16,500 16,200 3,330 54,612,000
22/02/2021 16,300 -0.05 ▼ -0.31 16,350 17,000 16,200 3,840 62,592,000
19/02/2021 16,350 -0.05 ▼ -0.31 16,400 16,400 15,800 3,400 55,590,000
18/02/2021 16,400 -0.15 ▼ -0.91 16,550 16,700 16,000 3,820 62,648,000
17/02/2021 16,550 0.55 ▲ 3.32 16,000 16,750 15,600 2,630 43,526,500
10/02/2021 16,000 0.05 ▲ 0.31 16,000 16,050 16,000 4,070 65,120,000
09/02/2021 16,000 0.05 ▲ 0.31 16,000 16,050 16,000 4,070 65,120,000
08/02/2021 16,000 -0.20 ▼ -1.25 16,200 16,000 15,100 4,580 73,280,000
06/02/2021 16,200 -0.20 ▼ -1.23 16,200 16,200 15,800 2,750 44,550,000
05/02/2021 16,200 -0.20 ▼ -1.23 16,200 16,200 15,800 2,750 44,550,000
05/01/2021 14,000 0.05 ▲ 0.36 14,000 14,050 14,000 1,230 17,220,000
04/01/2021 14,000 0.15 ▲ 1.07 13,850 14,000 13,800 3,490 48,860,000
01/01/2021 13,850 0.10 ▲ 0.72 13,750 14,000 13,700 14,620 202,487,000
31/12/2020 13,850 0.10 ▲ 0.72 13,750 14,000 13,700 14,620 202,487,000
30/12/2020 13,750 -0.25 ▼ -1.82 14,000 14,150 13,750 24,740 340,175,000
29/12/2020 14,000 0.50 ▲ 3.57 13,500 14,100 13,600 5,221 73,094,000
28/12/2020 13,500 0.00 ■■ 0.00 13,500 13,700 13,400 5,621 75,883,500
27/12/2020 13,500 0.30 ▲ 2.22 13,200 13,650 13,250 5,816 78,516,000
25/12/2020 13,500 0.30 ▲ 2.22 13,200 13,650 13,250 5,816 78,516,000
24/12/2020 13,200 -0.50 ▼ -3.79 13,700 13,800 13,200 4,098 54,093,600
23/12/2020 13,700 0.10 ▲ 0.73 13,550 13,800 13,550 3,615 49,525,500
22/12/2020 13,550 -0.30 ▼ -2.21 13,800 13,800 13,400 3,148 42,655,400
21/12/2020 13,800 0.20 ▲ 1.45 13,650 13,800 13,600 1,970 27,186,000
20/12/2020 13,650 -0.70 ▼ -5.13 14,300 13,950 13,600 5,039 68,782,350
18/12/2020 13,650 -0.70 ▼ -5.13 14,300 13,950 13,600 5,039 68,782,350
17/12/2020 14,300 -0.10 ▼ -0.70 14,450 14,450 14,200 5,384 76,991,200
16/12/2020 14,450 -0.20 ▼ -1.38 14,650 14,750 14,450 6,938 100,254,100
15/12/2020 14,650 0.00 ■■ 0.00 14,650 14,750 14,550 14,988 219,574,200
14/12/2020 14,650 0.30 ▲ 2.05 14,350 14,800 14,050 17,852 261,531,800
13/12/2020 14,350 0.30 ▲ 2.09 14,100 14,350 13,900 8,527 122,362,450
11/12/2020 14,350 0.30 ▲ 2.09 14,100 14,350 13,900 8,527 122,362,450
10/12/2020 14,100 -0.40 ▼ -2.84 14,450 14,600 14,100 2,580 36,378,000
09/12/2020 14,450 0.00 ■■ 0.00 14,400 14,800 14,000 20,489 296,066,050
08/12/2020 14,400 0.40 ▲ 2.78 14,050 14,500 13,800 9,460 136,224,000
07/12/2020 14,050 -0.10 ▼ -0.71 14,200 14,500 13,500 10,111 142,059,550
04/12/2020 14,500 0.45 ▲ 3.10 14,050 14,700 14,100 50,950 738,775,000
03/12/2020 14,050 0.90 ▲ 6.41 13,150 14,050 13,150 14,796 207,883,800
02/12/2020 13,150 0.90 ▲ 6.84 12,300 13,150 13,000 20,591 270,771,650
01/12/2020 12,300 -0.10 ▼ -0.81 12,400 12,750 12,250 4,504 55,399,200
30/11/2020 12,400 0.05 ▲ 0.40 12,400 12,550 12,400 50,210 622,604,000
27/11/2020 12,400 -0.10 ▼ -0.81 12,500 12,900 12,350 36,030 446,772,000
26/11/2020 12,500 -0.05 ▼ -0.40 12,500 13,350 12,450 47,970 599,625,000
25/11/2020 12,500 -0.10 ▼ -0.80 12,600 12,900 12,300 18,110 226,375,000
24/11/2020 12,600 -0.10 ▼ -0.79 12,600 12,700 12,500 30,190 380,394,000
23/11/2020 12,600 -0.20 ▼ -1.59 12,800 12,800 12,600 23,870 300,762,000
20/11/2020 12,800 0.50 ▲ 3.91 12,350 13,200 12,500 6,854 87,731,200
19/11/2020 12,350 0.20 ▲ 1.62 12,200 12,400 12,300 1,487 18,364,450
18/11/2020 12,200 -0.05 ▼ -0.41 12,250 12,600 12,200 36,650 447,130,000
17/11/2020 12,250 0.00 ■■ 0.00 12,250 12,500 12,250 79 967,750
16/11/2020 12,250 -0.30 ▼ -2.45 12,500 12,400 12,050 363 4,446,750
12/11/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 554 6,925,000
11/11/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,000 41 512,500
10/11/2020 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 401 5,012,500
09/11/2020 12,500 0.30 ▲ 2.40 12,200 12,600 12,050 272 3,400,000
08/11/2020 12,200 -0.20 ▼ -1.64 12,400 12,500 12,200 1,003 12,236,600
06/11/2020 12,200 -0.20 ▼ -1.64 12,400 12,500 12,200 1,003 12,236,600
05/11/2020 12,400 -0.20 ▼ -1.61 12,550 12,400 12,200 2,428 30,107,200
04/11/2020 12,550 -0.10 ▼ -0.80 12,650 12,650 12,550 56 702,800
03/11/2020 12,650 0.20 ▲ 1.58 12,500 12,650 12,500 362 4,579,300
02/11/2020 12,500 0.40 ▲ 3.20 12,150 12,500 12,150 1,055 13,187,500
01/11/2020 12,150 0.00 ■■ 0.00 12,150 12,150 12,150 133 1,615,950
30/10/2020 12,150 0.00 ■■ 0.00 12,150 12,150 12,150 133 1,615,950
28/10/2020 12,150 0.00 ■■ 0.00 12,150 12,650 12,100 294 3,572,100
27/10/2020 12,150 -0.30 ▼ -2.47 12,400 12,150 12,150 4 48,600
26/10/2020 12,400 -0.20 ▼ -1.61 12,600 12,600 12,400 1,293 16,033,200
25/10/2020 12,600 0.20 ▲ 1.59 12,450 12,600 12,500 124 1,562,400
23/10/2020 12,600 0.20 ▲ 1.59 12,450 12,600 12,500 124 1,562,400
22/10/2020 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 1 12,450
21/10/2020 12,450 -0.10 ▼ -0.80 12,500 12,600 12,450 103 1,282,350
20/10/2020 12,500 0.10 ▲ 0.80 12,450 12,500 12,400 126 1,575,000
19/10/2020 12,450 -0.30 ▼ -2.41 12,700 12,600 12,450 840 10,458,000
16/10/2020 12,700 0.30 ▲ 2.36 12,400 12,700 12,400 132 1,676,400
15/10/2020 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 630 7,812,000
14/10/2020 12,400 -0.30 ▼ -2.42 12,700 12,400 12,400 10 124,000
13/10/2020 12,700 0.40 ▲ 3.15 12,350 12,750 12,300 276 3,505,200
12/10/2020 12,350 -0.20 ▼ -1.62 12,500 12,800 12,350 243 3,001,050
11/10/2020 12,500 -0.20 ▼ -1.60 12,700 12,700 12,500 314 3,925,000
09/10/2020 12,500 -0.20 ▼ -1.60 12,700 12,700 12,500 314 3,925,000
08/10/2020 12,700 0.00 ■■ 0.00 12,650 12,750 12,500 973 12,357,100
07/10/2020 12,650 0.20 ▲ 1.58 12,450 12,650 12,400 1,559 19,721,350
06/10/2020 12,450 -0.20 ▼ -1.61 12,600 12,800 12,400 204 2,539,800
05/10/2020 12,600 0.40 ▲ 3.17 12,200 12,800 12,200 519 6,539,400
04/10/2020 12,200 0.00 ■■ 0.00 12,200 12,200 12,150 1,273 15,530,600
02/10/2020 12,200 0.00 ■■ 0.00 12,200 12,200 12,150 1,273 15,530,600
01/10/2020 12,200 0.10 ▲ 0.82 12,100 12,800 12,000 158 1,927,600
30/09/2020 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 501 6,062,100
29/09/2020 12,100 -0.20 ▼ -1.65 12,300 12,300 12,100 235 2,843,500
28/09/2020 12,300 0.30 ▲ 2.44 12,050 12,600 12,050 48 590,400
25/09/2020 12,050 0.10 ▲ 0.83 12,000 12,100 12,000 1,087 13,098,350
24/09/2020 12,000 0.00 ■■ 0.00 12,000 12,000 11,950 2,245 26,940,000
23/09/2020 12,000 0.10 ▲ 0.83 11,950 12,000 11,950 1,281 15,372,000
22/09/2020 11,950 0.00 ■■ 0.00 11,950 12,000 11,950 495 5,915,250
21/09/2020 11,950 0.00 ■■ 0.00 11,950 11,950 11,900 1,330 15,893,500
19/09/2020 11,950 -0.10 ▼ -0.84 12,000 12,000 11,950 85 1,015,750
18/09/2020 11,950 -0.10 ▼ -0.84 12,000 12,000 11,950 85 1,015,750
17/09/2020 12,000 0.00 ■■ 0.00 12,000 0 0 11 132,000
16/09/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 658 7,896,000
15/09/2020 12,000 0.10 ▲ 0.83 11,900 12,000 12,000 682 8,184,000
14/09/2020 11,900 0.00 ■■ 0.00 11,950 12,000 11,850 1,566 18,635,400
12/09/2020 11,950 0.00 ■■ 0.00 11,900 11,950 11,900 70 836,500
11/09/2020 11,950 0.00 ■■ 0.00 11,900 11,950 11,900 70 836,500
10/09/2020 11,900 -0.10 ▼ -0.84 12,000 12,200 11,850 411 4,890,900
09/09/2020 12,000 0.10 ▲ 0.83 11,900 12,000 11,850 1,630 19,560,000
08/09/2020 11,900 0.10 ▲ 0.84 11,800 12,000 11,850 542 6,449,800
07/09/2020 11,800 -0.10 ▼ -0.85 11,900 12,000 11,800 305 3,599,000
06/09/2020 11,900 0.10 ▲ 0.84 11,850 11,950 11,700 792 9,424,800
04/09/2020 11,900 0.10 ▲ 0.84 11,850 11,950 11,700 792 9,424,800
03/09/2020 11,850 -0.20 ▼ -1.69 12,000 12,000 11,800 157 1,860,450
02/09/2020 12,000 0.20 ▲ 1.67 11,800 12,000 12,000 516 6,192,000
01/09/2020 12,000 0.20 ▲ 1.67 11,800 12,000 12,000 516 6,192,000
31/08/2020 11,800 0.00 ■■ 0.00 11,800 12,500 11,800 330 3,894,000
30/08/2020 11,800 0.00 ■■ 0.00 11,850 12,000 11,800 164 1,935,200
28/08/2020 11,800 0.00 ■■ 0.00 11,850 12,000 11,800 164 1,935,200
27/08/2020 11,850 0.00 ■■ 0.00 11,850 11,850 11,850 290 3,436,500
26/08/2020 11,850 -0.10 ▼ -0.84 11,900 11,900 11,800 622 7,370,700
25/08/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 453 5,390,700
24/08/2020 11,900 0.20 ▲ 1.68 11,700 11,900 11,800 456 5,426,400
23/08/2020 11,700 -0.20 ▼ -1.71 11,900 11,900 11,600 1,207 14,121,900
21/08/2020 11,700 -0.20 ▼ -1.71 11,900 11,900 11,600 1,207 14,121,900
20/08/2020 11,900 -0.10 ▼ -0.84 12,000 11,900 11,800 660 7,854,000
19/08/2020 12,000 0.10 ▲ 0.83 11,950 12,000 11,900 217 2,604,000
18/08/2020 11,950 0.30 ▲ 2.51 11,700 11,950 11,550 334 3,991,300
17/08/2020 11,700 -0.20 ▼ -1.71 11,900 12,200 11,700 965 11,290,500
15/08/2020 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 90 1,071,000
14/08/2020 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 90 1,071,000
13/08/2020 11,900 -0.10 ▼ -0.84 12,000 11,900 11,900 121 1,439,900
12/08/2020 12,000 0.10 ▲ 0.83 11,900 12,000 11,600 389 4,668,000
11/08/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,600 329 3,915,100
10/08/2020 11,900 0.30 ▲ 2.52 11,600 12,000 11,600 25 297,500
07/08/2020 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 7 81,200
06/08/2020 11,600 0.10 ▲ 0.86 11,600 11,700 11,600 10,080 116,928,000
05/08/2020 11,600 -0.20 ▼ -1.72 11,800 12,100 11,600 42 487,200
04/08/2020 11,800 0.20 ▲ 1.69 11,600 11,800 11,500 237 2,796,600
03/08/2020 11,600 0.00 ■■ 0.00 11,600 11,800 11,400 202 2,343,200
31/07/2020 11,600 0.10 ▲ 0.86 11,500 11,600 11,500 119 1,380,400
30/07/2020 11,500 -0.40 ▼ -3.48 11,900 11,800 11,500 170 1,955,000
29/07/2020 11,900 0.50 ▲ 4.20 11,400 11,900 11,300 177 2,106,300
28/07/2020 11,400 0.10 ▲ 0.88 11,300 11,850 11,200 113 1,288,200
27/07/2020 11,300 -0.40 ▼ -3.54 11,700 11,600 11,150 524 5,921,200
26/07/2020 11,700 -0.10 ▼ -0.85 11,800 12,000 11,300 708 8,283,600
24/07/2020 11,700 -0.10 ▼ -0.85 11,800 12,000 11,300 708 8,283,600
23/07/2020 11,800 -0.20 ▼ -1.69 12,000 12,000 11,800 173 2,041,400
22/07/2020 12,000 0.30 ▲ 2.50 11,750 12,100 11,500 237 2,844,000
21/07/2020 11,750 -0.60 ▼ -5.11 12,300 12,300 11,650 1,251 14,699,250
20/07/2020 12,300 0.10 ▲ 0.81 12,250 12,300 11,800 850 10,455,000
19/07/2020 12,250 -0.90 ▼ -7.35 13,200 12,500 12,000 858 10,510,500
17/07/2020 12,250 -0.90 ▼ -7.35 13,200 12,500 12,000 858 10,510,500
16/07/2020 13,200 -0.10 ▼ -0.76 13,300 13,350 13,100 1,585 20,922,000
15/07/2020 13,300 0.10 ▲ 0.75 13,200 13,800 13,100 3,554 47,268,200
14/07/2020 13,200 0.10 ▲ 0.76 13,100 13,400 13,100 1,767 23,324,400
13/07/2020 13,100 0.10 ▲ 0.76 13,000 13,200 13,000 1,208 15,824,800
10/07/2020 13,000 -0.10 ▼ -0.77 13,100 13,300 13,000 3,536 45,968,000
09/07/2020 13,100 0.00 ■■ 0.00 13,100 13,400 13,100 841 11,017,100
08/07/2020 13,100 -0.40 ▼ -3.05 13,450 13,450 13,000 357 4,676,700
07/07/2020 13,450 0.25 ▲ 1.86 13,200 13,450 13,100 880 11,836,000
06/07/2020 13,200 -0.40 ▼ -3.03 13,600 13,600 13,200 115 1,518,000
04/07/2020 13,600 0.20 ▲ 1.47 13,400 13,650 13,300 1,328 18,060,800
03/07/2020 13,600 0.20 ▲ 1.47 13,400 13,650 13,300 1,328 18,060,800
02/07/2020 13,400 0.60 ▲ 4.48 12,800 13,600 12,800 2,663 35,684,200
01/07/2020 12,800 0.10 ▲ 0.78 12,750 12,800 12,750 214 2,739,200
30/06/2020 12,750 0.00 ■■ 0.00 12,750 12,750 12,650 14 178,500
29/06/2020 12,750 -0.10 ▼ -0.78 12,800 12,800 12,650 1,037 13,221,750
28/06/2020 12,800 -0.15 ▼ -1.17 12,800 12,800 12,650 2,130 27,264,000
26/06/2020 12,800 -0.15 ▼ -1.17 12,800 12,800 12,650 2,130 27,264,000
25/06/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,750 110 1,408,000
24/06/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 719 9,203,200
23/06/2020 12,800 0.20 ▲ 1.56 12,650 12,800 12,650 265 3,392,000
22/06/2020 12,650 0.00 ■■ 0.00 12,650 12,700 12,650 385 4,870,250
19/06/2020 12,650 0.00 ■■ 0.00 12,700 12,800 12,650 1,064 13,459,600
18/06/2020 12,700 0.00 ■■ 0.00 12,650 12,700 12,650 570 7,239,000
17/06/2020 12,650 -0.05 ▼ -0.40 12,650 12,800 12,600 10,060 127,259,000
16/06/2020 12,650 0.20 ▲ 1.58 12,500 12,700 12,500 1,254 15,863,100
15/06/2020 12,500 -0.20 ▼ -1.60 12,700 12,900 12,500 2,590 32,375,000
13/06/2020 12,700 -0.10 ▼ -0.79 12,750 12,700 12,500 489 6,210,300
12/06/2020 12,700 -0.10 ▼ -0.79 12,750 12,700 12,500 489 6,210,300
11/06/2020 12,750 0.30 ▲ 2.35 12,500 12,900 12,500 2,678 34,144,500
10/06/2020 12,500 -0.10 ▼ -0.80 12,600 12,500 12,500 323 4,037,500
09/06/2020 12,600 -0.10 ▼ -0.79 12,650 12,600 12,100 1,577 19,870,200
08/06/2020 12,650 0.00 ■■ 0.00 12,700 13,500 12,500 1,984 25,097,600
06/06/2020 12,700 0.00 ■■ 0.00 12,650 12,950 12,600 308 3,911,600
05/06/2020 12,700 0.00 ■■ 0.00 12,650 12,950 12,600 308 3,911,600
04/06/2020 12,650 0.30 ▲ 2.37 12,350 13,000 12,600 2,021 25,565,650
03/06/2020 12,350 -0.20 ▼ -1.62 12,500 12,350 12,350 1 12,350
02/06/2020 12,500 0.20 ▲ 1.60 12,350 12,500 12,400 1,305 16,312,500
01/06/2020 12,350 -0.30 ▼ -2.43 12,600 12,500 12,100 368 4,544,800
29/05/2020 12,600 0.10 ▲ 0.79 12,500 12,600 12,300 226 2,847,600
28/05/2020 12,600 0.10 ▲ 0.79 12,500 12,600 12,300 226 2,847,600
27/05/2020 12,500 0.10 ▲ 0.80 12,400 12,850 12,000 5 62,500
26/05/2020 12,400 0.30 ▲ 2.42 12,100 12,400 12,200 350 4,340,000
25/05/2020 12,100 0.10 ▲ 0.83 12,000 12,100 12,000 265 3,206,500
24/05/2020 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 300 3,600,000
22/05/2020 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 300 3,600,000
21/05/2020 12,000 -0.40 ▼ -3.33 12,350 12,300 12,000 809 9,708,000
20/05/2020 12,350 -0.10 ▼ -0.81 12,400 12,400 12,000 134 1,654,900
19/05/2020 12,400 0.10 ▲ 0.81 12,300 12,400 12,000 632 7,836,800
18/05/2020 12,300 0.70 ▲ 5.69 11,600 12,300 11,600 646 7,945,800
17/05/2020 11,600 -0.40 ▼ -3.45 12,000 12,000 11,600 285 3,306,000
15/05/2020 11,600 -0.40 ▼ -3.45 12,000 12,000 11,600 285 3,306,000
14/05/2020 12,000 0.00 ■■ 0.00 12,000 12,000 11,350 41 492,000
13/05/2020 12,000 0.20 ▲ 1.67 11,850 12,000 11,900 646 7,752,000
12/05/2020 11,850 -0.10 ▼ -0.84 11,900 11,950 11,850 55 651,750
11/05/2020 11,900 0.10 ▲ 0.84 11,800 11,950 11,900 547 6,509,300
10/05/2020 11,800 0.30 ▲ 2.54 11,500 11,800 11,500 1,850 21,830,000
08/05/2020 11,800 0.30 ▲ 2.54 11,500 11,800 11,500 1,850 21,830,000
07/05/2020 11,500 0.40 ▲ 3.48 11,100 11,500 11,200 1,437 16,525,500
06/05/2020 11,100 0.10 ▲ 0.90 11,000 11,100 11,000 1,070 11,877,000
05/05/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 2,805 30,855,000
04/05/2020 11,000 -0.10 ▼ -0.91 11,100 11,000 10,700 6 66,000
01/05/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 1 11,100
30/04/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 1 11,100
29/04/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 1 11,100
28/04/2020 11,100 0.20 ▲ 1.80 10,900 11,100 11,100 1 11,100
27/04/2020 10,900 0.10 ▲ 0.92 10,800 11,000 10,800 200 2,180,000
26/04/2020 10,800 0.10 ▲ 0.93 10,750 10,800 10,800 2 21,600
24/04/2020 10,800 0.10 ▲ 0.93 10,750 10,800 10,800 2 21,600
23/04/2020 10,750 -0.40 ▼ -3.72 11,150 11,150 10,750 3 32,250
22/04/2020 11,150 0.00 ■■ 0.00 11,200 11,150 11,100 10 111,500
21/04/2020 11,200 0.00 ■■ 0.00 11,200 11,200 10,600 811 9,083,200
20/04/2020 11,200 0.50 ▲ 4.46 10,700 11,200 10,600 1,356 15,187,200
19/04/2020 10,700 -0.10 ▼ -0.93 10,800 10,900 10,700 794 8,495,800
17/04/2020 10,700 -0.10 ▼ -0.93 10,800 10,900 10,700 794 8,495,800
16/04/2020 10,800 -0.10 ▼ -0.93 10,950 11,300 10,700 7 75,600
15/04/2020 10,950 0.50 ▲ 4.57 10,450 11,000 10,600 105 1,149,750
14/04/2020 10,450 -0.40 ▼ -3.83 10,800 10,900 10,450 210 2,194,500
13/04/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,500 101 1,090,800
12/04/2020 10,800 0.10 ▲ 0.93 10,750 10,800 10,800 74 799,200
10/04/2020 10,800 0.10 ▲ 0.93 10,750 10,800 10,800 74 799,200
09/04/2020 10,750 0.40 ▲ 3.72 10,400 10,750 10,500 155 1,666,250
08/04/2020 10,400 -0.10 ▼ -0.96 10,500 10,700 10,400 185 1,924,000
07/04/2020 10,500 -0.30 ▼ -2.86 10,800 10,750 10,500 67 703,500
06/04/2020 10,800 0.60 ▲ 5.56 10,250 10,900 10,200 332 3,585,600
03/04/2020 10,250 -0.40 ▼ -3.90 10,600 10,600 10,200 708 7,257,000
02/04/2020 10,600 0.30 ▲ 2.83 10,300 10,600 10,200 642 6,805,200
01/04/2020 10,600 0.30 ▲ 2.83 10,300 10,600 10,200 642 6,805,200
31/03/2020 10,300 -0.30 ▼ -2.91 10,550 10,600 10,300 74 762,200
30/03/2020 10,550 -0.10 ▼ -0.95 10,700 10,550 9,960 2,019 21,300,450
29/03/2020 10,700 0.10 ▲ 0.93 10,600 11,050 10,650 131 1,401,700
27/03/2020 10,700 0.10 ▲ 0.93 10,600 11,050 10,650 131 1,401,700
26/03/2020 10,600 -0.40 ▼ -3.77 11,000 11,000 10,600 1,005 10,653,000
25/03/2020 11,000 0.40 ▲ 3.64 10,650 11,000 10,400 588 6,468,000
24/03/2020 10,650 0.00 ■■ 0.00 10,650 10,650 10,050 569 6,059,850
23/03/2020 10,650 -0.80 ▼ -7.51 11,400 11,200 10,650 958 10,202,700
22/03/2020 11,400 0.20 ▲ 1.75 11,250 11,450 11,250 1,379 15,720,600
20/03/2020 11,400 0.20 ▲ 1.75 11,250 11,450 11,250 1,379 15,720,600
19/03/2020 11,250 0.10 ▲ 0.89 11,200 11,250 11,100 538 6,052,500
18/03/2020 11,200 0.40 ▲ 3.57 10,800 11,200 11,000 1,117 12,510,400
17/03/2020 10,800 -0.10 ▼ -0.93 10,900 10,800 10,550 68 734,400
16/03/2020 10,900 0.40 ▲ 3.67 10,500 10,900 10,500 690 7,521,000
14/03/2020 10,500 -0.15 ▼ -1.43 10,650 10,500 10,250 11,710 122,955,000
13/03/2020 10,500 -0.15 ▼ -1.43 10,650 10,500 10,250 11,710 122,955,000
12/03/2020 10,650 -0.50 ▼ -4.69 11,150 11,050 10,650 4,460 47,499,000
11/03/2020 11,150 -0.30 ▼ -2.69 11,150 11,150 10,850 210 2,341,500
10/03/2020 11,150 0.20 ▲ 1.79 11,000 11,150 11,000 53 590,950
09/03/2020 11,000 -0.30 ▼ -2.73 11,300 11,200 11,000 71 781,000
07/03/2020 11,300 0.10 ▲ 0.88 11,200 11,300 11,200 522 5,898,600
06/03/2020 11,300 0.10 ▲ 0.88 11,200 11,300 11,200 522 5,898,600
05/03/2020 11,200 0.00 ■■ 0.00 11,200 11,250 11,200 64 716,800
03/03/2020 11,200 -0.10 ▼ -0.89 11,250 11,250 11,200 252 2,822,400
02/03/2020 11,250 0.00 ■■ 0.00 11,250 11,400 11,250 8 90,000
28/02/2020 11,250 0.30 ▲ 2.67 10,950 11,250 11,250 1 11,250
26/02/2020 10,950 -0.40 ▼ -3.65 11,300 10,950 10,950 1 10,950
25/02/2020 11,300 0.30 ▲ 2.65 11,000 11,300 11,000 230 2,599,000
24/02/2020 11,000 -0.30 ▼ -2.73 11,250 11,000 11,000 530 5,830,000
20/02/2020 11,250 0.10 ▲ 0.89 11,200 11,350 11,200 639 7,188,750
19/02/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 118 1,321,600
18/02/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 1,022 11,446,400
17/02/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 1,072 12,006,400
15/02/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 791 8,859,200
14/02/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 791 8,859,200
13/02/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 844 9,452,800
12/02/2020 11,200 -0.10 ▼ -0.89 11,300 11,300 11,200 489 5,476,800
11/02/2020 11,300 0.10 ▲ 0.88 11,200 11,300 11,000 2,182 24,656,600
10/02/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 30 336,000
09/02/2020 11,200 0.00 ■■ 0.00 11,150 11,200 11,150 863 9,665,600
07/02/2020 11,200 0.00 ■■ 0.00 11,150 11,200 11,150 863 9,665,600
06/02/2020 11,150 0.10 ▲ 0.90 11,100 11,200 11,100 551 6,143,650
05/02/2020 11,100 0.10 ▲ 0.90 11,000 11,100 11,000 751 8,336,100
04/02/2020 11,000 -0.10 ▼ -0.91 11,100 11,200 10,900 1,495 16,445,000
03/02/2020 11,100 -0.10 ▼ -0.90 11,200 11,300 10,800 2,000 22,200,000
02/02/2020 11,200 -0.20 ▼ -1.79 11,400 11,400 11,200 1,012 11,334,400
31/01/2020 11,200 -0.20 ▼ -1.79 11,400 11,400 11,200 1,012 11,334,400
30/01/2020 11,400 0.00 ■■ 0.00 11,450 11,400 11,400 529 6,030,600
29/01/2020 11,450 0.10 ▲ 0.87 11,300 11,450 11,300 302 3,457,900
28/01/2020 11,450 0.10 ▲ 0.87 11,300 11,450 11,300 302 3,457,900
27/01/2020 11,450 0.10 ▲ 0.87 11,300 11,450 11,300 302 3,457,900
26/01/2020 11,450 0.10 ▲ 0.87 11,300 11,450 11,300 302 3,457,900
24/01/2020 11,450 0.10 ▲ 0.87 11,300 11,450 11,300 302 3,457,900
23/01/2020 11,450 0.10 ▲ 0.87 11,300 11,450 11,300 302 3,457,900
22/01/2020 11,450 0.10 ▲ 0.87 11,300 11,450 11,300 302 3,457,900
21/01/2020 11,300 0.10 ▲ 0.88 11,300 11,400 11,300 2,930 33,109,000
20/01/2020 11,300 -0.10 ▼ -0.88 11,400 11,500 11,300 18,000 203,400,000
17/01/2020 11,400 -0.40 ▼ -3.51 11,400 11,400 10,800 16,010 182,514,000
16/01/2020 11,400 0.10 ▲ 0.88 11,300 11,400 11,400 2,000 22,800,000
15/01/2020 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 2,050 23,165,000
13/01/2020 10,900 -0.10 ▼ -0.92 11,000 11,300 10,900 53 577,700
10/01/2020 11,000 -0.20 ▼ -1.82 11,200 11,200 11,000 205 2,255,000
09/01/2020 11,200 0.00 ■■ 0.00 11,150 11,200 10,650 350 3,920,000
06/01/2020 11,150 0.00 ■■ 0.00 11,200 11,150 10,800 490 5,463,500
03/01/2020 11,200 0.00 ■■ 0.00 11,200 11,300 11,000 1,152 12,902,400
02/01/2020 11,200 0.10 ▲ 0.89 11,100 11,250 11,100 91 1,019,200
31/12/2019 11,100 -0.20 ▼ -1.80 11,300 11,100 11,100 20 222,000
30/12/2019 11,300 0.30 ▲ 2.65 11,050 11,300 11,000 284 3,209,200
27/12/2019 11,050 0.00 ■■ 0.00 11,100 11,050 11,050 3 33,150
26/12/2019 11,100 0.00 ■■ 0.00 11,100 11,100 11,000 132 1,465,200
25/12/2019 11,100 -0.30 ▼ -2.70 11,400 11,400 11,050 11 122,100
24/12/2019 11,400 0.10 ▲ 0.88 11,300 11,400 11,200 13 148,200
23/12/2019 11,300 -0.70 ▼ -6.19 12,000 11,500 11,300 1,239 14,000,700
20/12/2019 12,000 0.20 ▲ 1.67 11,800 12,000 11,950 6,360 76,320,000
19/12/2019 11,800 -0.20 ▼ -1.69 12,000 12,100 11,800 201 2,371,800
18/12/2019 12,000 -0.20 ▼ -1.67 12,150 12,150 12,000 169 2,028,000
17/12/2019 12,150 0.10 ▲ 0.82 12,100 12,150 12,100 987 11,992,050
16/12/2019 12,100 0.10 ▲ 0.83 12,000 12,300 12,050 680 8,228,000
13/12/2019 12,000 0.10 ▲ 0.83 11,900 12,000 11,800 3,269 39,228,000
12/12/2019 11,900 -0.10 ▼ -0.84 12,000 11,900 11,900 71 844,900
11/12/2019 12,000 0.20 ▲ 1.67 11,800 12,000 11,800 27 324,000
10/12/2019 11,800 0.30 ▲ 2.54 11,500 11,900 11,700 683 8,059,400
07/12/2019 11,500 -0.10 ▼ -0.87 11,600 11,650 11,500 3,039 34,948,500
06/12/2019 11,500 -0.10 ▼ -0.87 11,600 11,650 11,500 3,039 34,948,500
05/12/2019 11,600 0.20 ▲ 1.72 11,450 0 0 784 9,094,400
04/12/2019 11,600 0.20 ▲ 1.72 11,450 11,700 11,400 784 9,094,400
03/12/2019 11,450 -0.40 ▼ -3.49 11,800 11,600 11,450 52 595,400
02/12/2019 11,800 0.50 ▲ 4.24 11,350 11,800 11,800 269 3,174,200
29/11/2019 11,350 0.00 ■■ 0.00 11,350 11,350 11,350 42 476,700
28/11/2019 11,350 -0.40 ▼ -3.52 11,700 11,800 11,350 102 1,157,700
27/11/2019 11,700 0.10 ▲ 0.85 11,600 11,700 11,700 1 11,700
26/11/2019 11,600 0.30 ▲ 2.59 11,300 11,700 11,600 203 2,354,800
25/11/2019 11,300 -0.30 ▼ -2.65 11,600 11,350 11,300 100 1,130,000
21/11/2019 11,600 0.20 ▲ 1.72 11,400 11,600 11,600 1 11,600
20/11/2019 11,400 0.10 ▲ 0.88 11,350 11,400 11,300 499 5,688,600
19/11/2019 11,350 0.00 ■■ 0.00 11,350 11,400 11,350 353 4,006,550
18/11/2019 11,350 -0.20 ▼ -1.76 11,500 11,600 11,350 1,747 19,828,450
15/11/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 47 540,500
14/11/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 263 3,024,500
13/11/2019 11,500 0.20 ▲ 1.74 11,300 11,500 11,500 3 34,500
12/11/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,250 472 5,333,600
11/11/2019 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 3,063 34,611,900
08/11/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 2 22,800
07/11/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 2,514 28,659,600
06/11/2019 11,400 0.00 ■■ 0.00 11,400 11,450 11,350 2,955 33,687,000
05/11/2019 11,400 -0.20 ▼ -1.75 11,600 11,500 11,350 1,786 20,360,400
04/11/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,500 1,716 19,905,600
01/11/2019 11,600 -0.10 ▼ -0.86 11,700 11,600 11,600 202 2,343,200
31/10/2019 11,600 -0.10 ▼ -0.86 11,700 11,600 11,600 202 2,343,200
30/10/2019 11,700 0.10 ▲ 0.85 11,600 12,000 11,700 511 5,978,700
29/10/2019 11,600 0.30 ▲ 2.59 11,300 11,700 11,600 401 4,651,600
28/10/2019 11,300 -0.40 ▼ -3.54 11,700 11,700 11,300 530 5,989,000
25/10/2019 11,700 0.10 ▲ 0.85 11,600 11,900 11,600 536 6,271,200
24/10/2019 11,600 -0.50 ▼ -4.31 12,100 12,000 11,600 705 8,178,000
23/10/2019 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 60 726,000
22/10/2019 12,100 0.10 ▲ 0.83 12,000 12,100 12,100 2 24,200
21/10/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 282 3,384,000
18/10/2019 12,000 0.20 ▲ 1.67 11,800 12,000 11,600 4,308 51,696,000
17/10/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 6 70,800
16/10/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 22 259,600
15/10/2019 11,800 0.00 ■■ 0.00 11,850 11,800 11,800 1,010 11,918,000
14/10/2019 11,850 0.00 ■■ 0.00 11,850 11,850 11,800 2,206 26,141,100
11/10/2019 11,850 0.10 ▲ 0.84 11,750 11,900 11,750 233 2,761,050
10/10/2019 11,750 0.00 ■■ 0.00 11,750 11,800 11,700 2,732 32,101,000
09/10/2019 11,750 0.10 ▲ 0.85 11,700 11,750 11,650 282 3,313,500
08/10/2019 11,700 0.00 ■■ 0.00 11,650 11,700 11,550 128 1,497,600
07/10/2019 11,650 0.20 ▲ 1.72 11,500 11,650 11,600 32 372,800
04/10/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 237 2,725,500
03/10/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 170 1,955,000
02/10/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 1,225 14,087,500
01/10/2019 11,500 -0.10 ▼ -0.87 11,550 11,600 11,500 2,704 31,096,000
30/09/2019 11,550 0.10 ▲ 0.87 11,500 11,750 11,400 1,582 18,272,100
27/09/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,450 296 3,404,000
26/09/2019 11,500 -0.10 ▼ -0.87 11,550 11,550 11,500 555 6,382,500
25/09/2019 11,550 0.10 ▲ 0.87 11,500 11,550 11,550 56 646,800
24/09/2019 11,500 0.00 ■■ 0.00 11,500 11,550 11,500 523 6,014,500
23/09/2019 11,500 -0.30 ▼ -2.61 11,800 11,600 11,500 81 931,500
20/09/2019 11,800 0.30 ▲ 2.54 11,500 11,800 11,300 3 35,400
18/09/2019 11,500 0.10 ▲ 0.87 11,400 11,500 11,400 90 1,035,000
17/09/2019 11,400 0.10 ▲ 0.88 11,350 11,800 11,400 3 34,200
16/09/2019 11,350 -0.10 ▼ -0.88 11,450 11,400 11,350 463 5,255,050
13/09/2019 11,450 -0.20 ▼ -1.75 11,650 11,500 11,450 215 2,461,750
12/09/2019 11,650 0.20 ▲ 1.72 11,500 11,650 11,450 2 23,300
11/09/2019 11,500 -0.20 ▼ -1.74 11,650 11,500 11,500 240 2,760,000
10/09/2019 11,700 -0.15 ▼ -1.28 11,850 11,800 11,650 2,200 25,740,000
09/09/2019 11,850 0.20 ▲ 1.69 11,650 11,850 11,650 1,100 13,035,000
06/09/2019 11,650 0.20 ▲ 1.72 11,450 11,650 11,400 511 5,953,150
05/09/2019 11,450 0.00 ■■ 0.00 11,450 11,650 11,450 320 3,664,000
04/09/2019 11,450 -0.30 ▼ -2.62 11,750 11,750 11,450 169 1,935,050
03/09/2019 11,750 0.10 ▲ 0.85 11,700 11,750 11,600 292 3,431,000
30/08/2019 11,700 0.20 ▲ 1.71 11,500 11,700 11,600 1,713 20,042,100
28/08/2019 11,500 -0.10 ▼ -0.87 11,600 11,700 11,500 179 2,058,500
27/08/2019 11,600 0.00 ■■ 0.00 11,600 11,700 11,600 2,233 25,902,800
26/08/2019 11,600 -0.20 ▼ -1.72 11,750 11,750 11,600 270 3,132,000
23/08/2019 11,750 -0.10 ▼ -0.85 11,800 11,750 11,550 9 105,750
22/08/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,500 397 4,684,600
21/08/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,500 869 10,254,200
20/08/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,450 1,245 14,691,000
19/08/2019 11,800 -0.20 ▼ -1.69 12,000 11,950 11,800 713 8,413,400
16/08/2019 12,000 0.10 ▲ 0.83 11,950 12,000 11,600 513 6,156,000
15/08/2019 11,950 0.00 ■■ 0.00 11,950 12,200 11,650 2,822 33,722,900
14/08/2019 11,950 0.00 ■■ 0.00 11,900 12,500 11,900 1,863 22,262,850
13/08/2019 11,900 0.80 ▲ 6.72 11,150 11,900 11,150 5,136 61,118,400
12/08/2019 11,150 0.10 ▲ 0.90 11,100 11,200 11,100 295 3,289,250
09/08/2019 11,100 0.30 ▲ 2.70 10,850 11,100 10,850 953 10,578,300
08/08/2019 10,850 0.20 ▲ 1.84 10,700 10,900 10,700 1,139 12,358,150
07/08/2019 10,700 0.00 ■■ 0.00 10,650 10,700 10,650 604 6,462,800
06/08/2019 10,650 0.00 ■■ 0.00 10,650 10,900 10,650 2,755 29,340,750
05/08/2019 10,650 0.00 ■■ 0.00 10,700 10,800 10,650 229 2,438,850
02/08/2019 10,700 0.00 ■■ 0.00 10,700 10,800 10,700 602 6,441,400
01/08/2019 10,700 -0.10 ▼ -0.93 10,800 10,800 10,600 197 2,107,900
31/07/2019 10,800 0.00 ■■ 0.00 10,850 10,800 10,600 348 3,758,400
30/07/2019 10,850 0.00 ■■ 0.00 10,800 10,850 10,600 30 325,500
29/07/2019 10,800 0.10 ▲ 0.93 10,700 10,800 10,550 321 3,466,800
26/07/2019 10,700 0.00 ■■ 0.00 10,700 10,750 10,700 100 1,070,000
25/07/2019 10,700 -0.20 ▼ -1.87 10,900 10,700 10,700 104 1,112,800
24/07/2019 10,900 0.00 ■■ 0.00 10,950 10,950 10,600 90 981,000
23/07/2019 10,950 0.30 ▲ 2.74 10,650 11,000 10,600 31 339,450
22/07/2019 10,650 -0.40 ▼ -3.76 11,000 10,900 10,550 705 7,508,250
19/07/2019 11,000 0.10 ▲ 0.91 10,950 11,000 10,800 223 2,453,000
18/07/2019 10,950 0.00 ■■ 0.00 10,950 10,950 10,950 94 1,029,300
17/07/2019 10,950 0.00 ■■ 0.00 10,950 10,950 10,950 30 328,500
16/07/2019 10,950 0.00 ■■ 0.00 10,900 10,950 10,950 1 10,950
15/07/2019 10,900 0.10 ▲ 0.92 10,850 10,900 10,700 11 119,900
11/07/2019 10,850 0.20 ▲ 1.84 10,700 10,900 10,850 612 6,640,200
10/07/2019 10,700 -0.10 ▼ -0.93 10,800 10,800 10,700 522 5,585,400
09/07/2019 10,800 -0.10 ▼ -0.93 10,950 11,300 10,800 680 7,344,000
08/07/2019 10,950 -0.10 ▼ -0.91 11,000 11,000 10,950 6 65,700
05/07/2019 11,000 0.00 ■■ 0.00 11,000 11,000 10,750 84 924,000
04/07/2019 11,000 -0.10 ▼ -0.91 11,100 11,000 11,000 969 10,659,000
03/07/2019 11,100 0.10 ▲ 0.90 11,000 11,100 11,000 1,016 11,277,600
02/07/2019 11,000 -0.20 ▼ -1.82 11,150 11,200 11,000 221 2,431,000
01/07/2019 11,150 0.00 ■■ 0.00 11,150 11,200 11,150 34 379,100
28/06/2019 11,150 0.00 ■■ 0.00 11,150 11,150 11,000 3 33,450
27/06/2019 11,150 0.00 ■■ 0.00 11,200 11,200 10,950 299 3,333,850
26/06/2019 11,200 -0.10 ▼ -0.89 11,300 11,200 11,000 173 1,937,600
25/06/2019 11,300 0.30 ▲ 2.65 11,000 11,450 11,000 828 9,356,400
24/06/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 788 8,668,000
21/06/2019 11,000 0.10 ▲ 0.91 10,950 11,050 10,950 99 1,089,000
20/06/2019 10,950 0.10 ▲ 0.91 10,800 10,950 10,800 823 9,011,850
19/06/2019 10,800 -0.20 ▼ -1.85 11,000 11,000 10,800 2,418 26,114,400
18/06/2019 11,000 0.10 ▲ 0.91 10,950 11,000 10,800 72 792,000
17/06/2019 10,950 0.10 ▲ 0.91 10,800 10,950 10,800 929 10,172,550
16/06/2019 10,800 -0.10 ▼ -0.93 10,900 10,900 10,800 43 464,400
14/06/2019 10,800 -0.10 ▼ -0.93 10,900 10,900 10,800 43 464,400
13/06/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,850 333 3,629,700
11/06/2019 10,950 0.00 ■■ 0.00 10,900 11,000 10,800 3,933 43,066,350
10/06/2019 10,900 -0.20 ▼ -1.83 11,100 11,000 10,900 2,460 26,814,000
09/06/2019 11,100 0.10 ▲ 0.90 11,000 11,300 11,000 8,445 93,739,500
07/06/2019 11,100 0.10 ▲ 0.90 11,000 11,300 11,000 8,445 93,739,500
06/06/2019 11,000 0.00 ■■ 0.00 11,000 11,450 11,000 661 7,271,000
05/06/2019 11,000 0.10 ▲ 0.91 10,900 11,200 11,000 446 4,906,000
04/06/2019 10,900 0.10 ▲ 0.92 10,850 11,600 10,700 6,034 65,770,600
03/06/2019 10,850 -0.20 ▼ -1.84 11,000 11,000 10,850 448 4,860,800
02/06/2019 11,000 0.10 ▲ 0.91 10,950 11,100 10,950 133 1,463,000
31/05/2019 11,000 0.10 ▲ 0.91 10,950 11,100 10,950 133 1,463,000
30/05/2019 10,950 0.00 ■■ 0.00 10,950 11,150 10,950 1,939 21,232,050
29/05/2019 10,950 -0.10 ▼ -0.91 11,000 11,100 10,950 301 3,295,950
28/05/2019 11,000 0.00 ■■ 0.00 11,000 11,200 11,000 3,609 39,699,000
27/05/2019 11,000 -0.70 ▼ -6.36 11,650 11,300 11,000 993 10,923,000
26/05/2019 11,650 0.30 ▲ 2.58 11,350 11,700 11,050 2,412 28,099,800
24/05/2019 11,650 0.30 ▲ 2.58 11,350 11,700 11,050 2,412 28,099,800
23/05/2019 11,350 -0.90 ▼ -7.93 12,250 11,600 11,250 3,330 37,795,500
22/05/2019 12,250 -0.10 ▼ -0.82 12,350 12,400 12,250 352 4,312,000
21/05/2019 12,350 -0.10 ▼ -0.81 12,450 12,450 12,350 241 2,976,350
20/05/2019 12,450 0.30 ▲ 2.41 12,200 12,450 12,200 1,307 16,272,150
19/05/2019 12,200 0.40 ▲ 3.28 11,850 12,200 11,750 3,439 41,955,800
17/05/2019 12,200 0.40 ▲ 3.28 11,850 12,200 11,750 3,439 41,955,800
16/05/2019 11,850 -0.20 ▼ -1.69 12,000 12,000 11,850 1,022 12,110,700
15/05/2019 12,000 -0.10 ▼ -0.83 12,100 12,150 12,000 123 1,476,000
14/05/2019 12,100 0.00 ■■ 0.00 12,100 12,200 12,100 352 4,259,200
13/05/2019 12,100 0.00 ■■ 0.00 12,050 12,100 12,000 320 3,872,000
12/05/2019 12,050 0.00 ■■ 0.00 12,100 12,100 12,050 27 325,350
10/05/2019 12,050 0.00 ■■ 0.00 12,100 12,100 12,050 27 325,350
09/05/2019 12,100 0.10 ▲ 0.83 12,000 12,100 12,050 492 5,953,200
08/05/2019 12,000 -0.10 ▼ -0.83 12,050 12,050 11,850 373 4,476,000
07/05/2019 12,050 0.00 ■■ 0.00 12,050 12,100 11,850 1,631 19,653,550
06/05/2019 12,050 0.10 ▲ 0.83 12,000 12,300 11,950 967 11,652,350
05/05/2019 12,000 0.10 ▲ 0.83 11,900 12,000 11,950 193 2,316,000
03/05/2019 12,000 0.10 ▲ 0.83 11,900 12,000 11,950 193 2,316,000
02/05/2019 11,900 -0.10 ▼ -0.84 12,000 12,000 11,900 564 6,711,600
01/05/2019 12,000 0.10 ▲ 0.83 11,950 12,000 12,000 223 2,676,000
30/04/2019 12,000 0.10 ▲ 0.83 11,950 12,000 12,000 223 2,676,000
29/04/2019 12,000 0.10 ▲ 0.83 11,950 12,000 12,000 223 2,676,000
28/04/2019 12,000 0.10 ▲ 0.83 11,950 12,000 12,000 223 2,676,000
26/04/2019 12,000 0.10 ▲ 0.83 11,950 12,000 12,000 223 2,676,000
25/04/2019 11,950 -0.10 ▼ -0.84 12,000 12,000 11,900 674 8,054,300
24/04/2019 12,000 0.10 ▲ 0.83 11,950 12,000 11,950 2,339 28,068,000
23/04/2019 11,950 -0.30 ▼ -2.51 12,200 12,200 11,950 98 1,171,100
22/04/2019 12,200 0.40 ▲ 3.28 11,800 12,200 11,900 93 1,134,600
21/04/2019 11,800 -0.10 ▼ -0.85 11,950 12,000 11,800 90 1,062,000
19/04/2019 11,800 -0.10 ▼ -0.85 11,950 12,000 11,800 90 1,062,000
18/04/2019 11,950 0.00 ■■ 0.00 11,950 12,000 11,750 1,107 13,228,650
17/04/2019 11,950 0.10 ▲ 0.84 11,850 12,000 11,850 1,152 13,766,400
16/04/2019 11,850 -0.20 ▼ -1.69 12,000 12,050 11,850 100 1,185,000
15/04/2019 12,000 0.00 ■■ 0.00 12,000 12,100 11,850 375 4,500,000
12/04/2019 12,000 0.00 ■■ 0.00 12,000 12,100 11,850 375 4,500,000
11/04/2019 12,000 0.00 ■■ 0.00 12,000 12,150 11,900 7 84,000
10/04/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 203 2,436,000
09/04/2019 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 11 132,000
08/04/2019 12,000 0.20 ▲ 1.67 11,850 12,000 11,800 283 3,396,000
05/04/2019 11,850 -0.20 ▼ -1.69 12,000 12,050 11,850 903 10,700,550
04/04/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20 240,000
03/04/2019 12,000 -0.20 ▼ -1.67 12,150 12,000 11,750 455 5,460,000
02/04/2019 12,150 0.40 ▲ 3.29 11,750 12,150 12,000 303 3,681,450
01/04/2019 11,750 -0.10 ▼ -0.85 11,800 11,850 11,750 241 2,831,750
31/03/2019 12,400 -0.05 ▼ -0.40 12,450 12,400 12,400 3,410 42,284,000
29/03/2019 11,800 -0.10 ▼ -0.85 11,900 11,900 11,800 509 6,006,200
28/03/2019 11,900 -0.20 ▼ -1.68 12,050 12,000 11,900 85 1,011,500
27/03/2019 12,050 0.10 ▲ 0.83 12,000 12,050 11,850 123 1,482,150
26/03/2019 12,000 -0.10 ▼ -0.83 12,050 12,050 11,800 1,952 23,424,000
25/03/2019 12,050 0.00 ■■ 0.00 12,050 12,050 11,900 611 7,362,550
22/03/2019 12,050 0.10 ▲ 0.83 12,000 12,050 11,850 402 4,844,100
21/03/2019 12,000 0.00 ■■ 0.00 12,000 12,050 12,000 50 600,000
20/03/2019 12,000 -0.10 ▼ -0.83 12,100 12,000 11,600 1,305 15,660,000
19/03/2019 12,100 -0.20 ▼ -1.65 12,300 12,450 12,000 1,962 23,740,200
18/03/2019 12,300 0.30 ▲ 2.44 12,050 12,350 12,100 1,373 16,887,900
17/03/2019 11,800 0.10 ▲ 0.85 12,000 12,050 12,000 5,000 59,000,000
15/03/2019 12,050 0.10 ▲ 0.83 12,000 12,050 12,000 856 10,314,800
14/03/2019 12,000 -0.20 ▼ -1.67 12,150 12,100 11,450 6,049 72,588,000
13/03/2019 12,150 0.20 ▲ 1.65 11,950 12,200 11,950 360 4,374,000
12/03/2019 11,950 0.00 ■■ 0.00 11,900 12,000 11,800 587 7,014,650
11/03/2019 11,900 0.20 ▲ 1.68 11,700 12,000 11,600 3,881 46,183,900
08/03/2019 11,700 0.10 ▲ 0.85 11,550 11,900 11,600 6,231 72,902,700
07/03/2019 11,550 0.00 ■■ 0.00 11,550 11,700 11,550 3,009 34,753,950
06/03/2019 11,550 0.00 ■■ 0.00 11,600 12,400 11,500 4,600 53,130,000
05/03/2019 11,600 0.10 ▲ 0.86 11,500 11,600 11,350 5,099 59,148,400
04/03/2019 11,500 0.20 ▲ 1.74 11,300 11,500 11,300 3,299 37,938,500
01/03/2019 11,300 0.10 ▲ 0.88 11,250 11,450 11,300 603 6,813,900
28/02/2019 11,250 -0.10 ▼ -0.89 11,300 11,300 11,250 314 3,532,500
27/02/2019 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 631 7,130,300
26/02/2019 11,300 0.00 ■■ 0.00 11,300 11,450 11,300 220 2,486,000
25/02/2019 11,300 -0.10 ▼ -0.88 11,400 11,300 11,250 425 4,802,500
22/02/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 272 3,100,800
21/02/2019 11,400 0.40 ▲ 3.51 11,050 11,500 11,400 2 22,800
20/02/2019 11,050 -0.40 ▼ -3.62 11,450 11,450 11,050 225 2,486,250
19/02/2019 11,450 0.00 ■■ 0.00 11,450 11,500 11,400 277 3,171,650
18/02/2019 11,450 0.10 ▲ 0.87 11,350 11,450 11,400 1,220 13,969,000
17/02/2019 11,800 0.20 ▲ 1.69 11,150 11,450 11,250 5,000 59,000,000
15/02/2019 11,350 0.20 ▲ 1.76 11,150 11,450 11,250 1,701 19,306,350
14/02/2019 11,150 0.00 ■■ 0.00 11,150 11,500 11,150 1,687 18,810,050
13/02/2019 11,150 0.10 ▲ 0.90 11,100 11,300 11,100 1,254 13,982,100
12/02/2019 11,100 0.00 ■■ 0.00 11,100 11,200 11,100 428 4,750,800
11/02/2019 11,100 0.40 ▲ 3.60 10,650 11,100 10,700 168 1,864,800
01/02/2019 10,650 -0.40 ▼ -3.76 11,000 11,300 10,650 450 4,792,500
31/01/2019 11,000 -0.30 ▼ -2.73 11,300 11,900 10,750 1,061 11,671,000
30/01/2019 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 230 2,599,000
29/01/2019 11,400 0.10 ▲ 0.88 11,300 11,800 11,350 705 8,037,000
28/01/2019 11,300 0.10 ▲ 0.88 11,250 11,300 11,200 911 10,294,300
25/01/2019 11,250 0.00 ■■ 0.00 11,250 11,300 11,250 1,335 15,018,750
24/01/2019 11,250 0.00 ■■ 0.00 11,250 11,400 11,250 1,151,000 12,948,750,000
23/01/2019 11,250 -0.10 ▼ -0.89 11,300 11,450 11,250 411,000 4,623,750,000
22/01/2019 11,300 -0.20 ▼ -1.77 11,500 11,500 11,250 1,341,000 15,153,300,000
21/01/2019 11,500 -0.30 ▼ -2.61 11,800 11,750 11,500 7,480 86,020,000
18/01/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 5,000 59,000,000
17/01/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 5,000 59,000,000
16/01/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 9,760 115,168,000
15/01/2019 11,800 -0.10 ▼ -0.85 11,800 11,800 11,600 5,720 67,496,000
14/01/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 380 4,484,000
11/01/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 8,300 97,940,000
10/01/2019 11,800 0.05 ▲ 0.42 11,800 11,950 11,800 19,370 228,566,000
09/01/2019 11,800 0.60 ▲ 5.08 11,800 12,400 11,800 20,020 236,236,000
08/01/2019 11,800 -0.05 ▼ -0.42 11,800 12,400 11,750 18,940 223,492,000
07/01/2019 11,800 -0.10 ▼ -0.85 11,900 11,900 11,750 5,440 64,192,000
04/01/2019 11,900 -0.10 ▼ -0.84 11,900 11,900 11,800 10,640 126,616,000
03/01/2019 11,900 -0.10 ▼ -0.84 12,000 11,900 11,800 13,060 155,414,000
02/01/2019 12,000 0.20 ▲ 1.67 11,800 12,000 12,000 1,000 12,000,000
30/12/2018 11,800 -0.10 ▼ -0.85 11,800 11,800 11,700 5,500 64,900,000
28/12/2018 11,800 -0.10 ▼ -0.85 11,800 11,800 11,700 5,500 64,900,000
27/12/2018 11,800 -0.10 ▼ -0.85 11,800 11,800 11,000 1,520 17,936,000
26/12/2018 11,800 -0.10 ▼ -0.85 11,800 11,800 11,700 1,730 20,414,000
25/12/2018 11,800 -0.10 ▼ -0.85 11,800 11,800 11,600 12,260 144,668,000
24/12/2018 11,800 -0.15 ▼ -1.27 11,950 12,000 11,600 10,140 119,652,000
21/12/2018 11,950 -0.05 ▼ -0.42 12,000 12,050 11,950 13,480 161,086,000
20/12/2018 12,000 0.50 ▲ 4.17 12,000 12,500 12,000 6,000 72,000,000
19/12/2018 12,000 0.20 ▲ 1.67 11,800 12,000 11,800 14,100 169,200,000
18/12/2018 11,800 -0.25 ▼ -2.12 12,050 12,000 11,800 14,310 168,858,000
17/12/2018 12,050 -0.05 ▼ -0.41 12,050 12,050 12,000 11,170 134,598,500
16/12/2018 12,050 0.05 ▲ 0.41 12,000 12,450 12,000 4,500 54,225,000
14/12/2018 12,050 0.05 ▲ 0.41 12,000 12,450 12,000 4,500 54,225,000
13/12/2018 12,000 -0.20 ▼ -1.67 12,200 12,250 12,000 26,200 314,400,000
12/12/2018 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 4,240 51,728,000
11/12/2018 12,200 -0.10 ▼ -0.82 12,300 12,450 12,200 3,190 38,918,000
10/12/2018 12,300 -0.10 ▼ -0.81 12,400 12,400 12,200 12,270 150,921,000
09/12/2018 12,400 -0.05 ▼ -0.40 12,400 12,400 12,350 3,300 40,920,000
07/12/2018 12,400 -0.05 ▼ -0.40 12,400 12,400 12,350 3,300 40,920,000
06/12/2018 12,400 -0.05 ▼ -0.40 12,400 12,400 12,350 13,640 169,136,000
05/12/2018 12,400 0.00 ■■ 0.00 12,400 12,550 12,400 4,240 52,576,000
04/12/2018 12,400 -0.10 ▼ -0.81 12,500 12,500 12,400 15,690 194,556,000
03/12/2018 12,500 0.10 ▲ 0.80 12,400 12,500 12,400 4,680 58,500,000
30/11/2018 12,400 -0.05 ▼ -0.40 12,450 12,400 12,400 3,410 42,284,000
29/11/2018 12,450 -0.05 ▼ -0.40 12,500 12,550 12,450 6,380 79,431,000
28/11/2018 12,500 -0.30 ▼ -2.40 12,800 12,550 12,500 3,050 38,125,000
27/11/2018 12,800 -0.35 ▼ -2.73 12,800 12,850 12,450 2,100 26,880,000
26/11/2018 12,800 0.40 ▲ 3.13 12,400 12,800 12,400 1,020 13,056,000
25/11/2018 12,400 0.05 ▲ 0.40 12,400 12,450 12,400 2,300 28,520,000
23/11/2018 12,400 0.05 ▲ 0.40 12,400 12,450 12,400 2,300 28,520,000
22/11/2018 12,400 -0.10 ▼ -0.81 12,500 12,400 12,400 500 6,200,000
21/11/2018 12,500 -0.05 ▼ -0.40 12,550 12,550 12,500 3,600 45,000,000
20/11/2018 12,550 -0.10 ▼ -0.80 12,650 12,550 12,250 790 9,914,500
19/11/2018 12,650 0.25 ▲ 1.98 12,400 12,650 12,350 3,060 38,709,000
16/11/2018 12,400 -0.15 ▼ -1.21 12,550 12,400 12,400 1,200 14,880,000
15/11/2018 12,550 0.15 ▲ 1.20 12,400 12,550 12,400 5,090 63,879,500
14/11/2018 12,400 0.05 ▲ 0.40 12,400 12,450 12,400 8,980 111,352,000
13/11/2018 12,400 -0.30 ▼ -2.42 12,700 12,450 12,100 7,040 87,296,000
12/11/2018 12,700 0.20 ▲ 1.57 12,500 12,700 12,500 100 1,270,000
09/11/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 7,650 95,625,000
08/11/2018 12,500 0.10 ▲ 0.80 12,500 12,650 12,500 4,600 57,500,000
07/11/2018 12,500 0.10 ▲ 0.80 12,400 12,500 12,400 1,670 20,875,000
05/11/2018 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 100 1,240,000
02/11/2018 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 1,990 24,676,000
01/11/2018 12,400 -0.20 ▼ -1.61 12,600 12,400 12,400 8,040 99,696,000
31/10/2018 12,600 0.25 ▲ 1.98 12,350 12,600 12,400 8,630 108,738,000
30/10/2018 12,350 -0.30 ▼ -2.43 12,650 12,700 12,350 20 247,000
29/10/2018 12,650 0.10 ▲ 0.79 12,550 12,650 12,650 10 126,500
28/10/2018 12,550 0.10 ▲ 0.80 12,450 12,550 12,400 21,770 273,213,500
26/10/2018 12,550 0.10 ▲ 0.80 12,450 12,550 12,400 21,770 273,213,500
25/10/2018 12,450 0.15 ▲ 1.20 12,450 12,600 12,400 11,000 136,950,000
24/10/2018 12,450 -0.05 ▼ -0.40 12,500 12,550 12,100 4,550 56,647,500
23/10/2018 12,500 -0.15 ▼ -1.20 12,650 12,550 12,450 8,630 107,875,000
22/10/2018 12,650 -0.15 ▼ -1.19 12,650 12,650 12,500 2,410 30,486,500
20/10/2018 12,650 0.05 ▲ 0.40 12,600 12,650 12,450 2,610 33,016,500
19/10/2018 12,650 0.05 ▲ 0.40 12,600 12,650 12,450 2,610 33,016,500
18/10/2018 12,600 -0.05 ▼ -0.40 12,650 12,700 12,550 1,810 22,806,000
17/10/2018 12,650 0.15 ▲ 1.19 12,500 12,750 12,500 6,180 78,177,000
16/10/2018 12,500 0.05 ▲ 0.40 12,450 12,750 12,450 10,030 125,375,000
15/10/2018 12,450 -0.25 ▼ -2.01 12,700 12,450 12,450 10 124,500
13/10/2018 12,700 0.25 ▲ 1.97 12,450 12,750 12,400 17,170 218,059,000
12/10/2018 12,700 0.25 ▲ 1.97 12,450 12,750 12,400 17,170 218,059,000
11/10/2018 12,450 -0.25 ▼ -2.01 12,700 12,550 12,400 46,320 576,684,000
10/10/2018 12,700 -0.10 ▼ -0.79 12,800 12,700 12,600 7,940 100,838,000
09/10/2018 12,800 0.05 ▲ 0.39 12,800 12,900 12,750 2,390 30,592,000
08/10/2018 12,800 -0.05 ▼ -0.39 12,850 12,950 12,800 700 8,960,000
06/10/2018 12,850 0.15 ▲ 1.17 12,850 13,200 12,650 27,410 352,218,500
05/10/2018 12,850 0.15 ▲ 1.17 12,850 13,200 12,650 27,410 352,218,500
04/10/2018 12,850 0.20 ▲ 1.56 12,650 12,850 12,700 6,380 81,983,000
03/10/2018 12,650 0.05 ▲ 0.40 12,600 12,900 12,600 13,850 175,202,500
02/10/2018 12,600 -0.15 ▼ -1.19 12,750 12,750 12,600 11,690 147,294,000
01/10/2018 12,750 0.15 ▲ 1.18 12,600 12,750 12,500 8,740 111,435,000
28/09/2018 12,600 0.05 ▲ 0.40 12,600 12,650 12,500 3,660 46,116,000
27/09/2018 12,600 0.15 ▲ 1.19 12,450 12,600 12,500 2,860 36,036,000
26/09/2018 12,450 -0.15 ▼ -1.20 12,600 12,600 12,400 20,300 252,735,000
25/09/2018 12,600 0.10 ▲ 0.79 12,500 13,200 12,400 18,650 234,990,000
24/09/2018 12,500 -0.15 ▼ -1.20 12,650 12,700 12,500 9,080 113,500,000
21/09/2018 12,650 0.15 ▲ 1.19 12,500 12,650 12,350 22,180 280,577,000
20/09/2018 12,500 0.20 ▲ 1.60 12,300 12,650 12,400 5,430 67,875,000
19/09/2018 12,300 -0.25 ▼ -2.03 12,550 12,500 11,700 2,960 36,408,000
18/09/2018 12,550 -0.10 ▼ -0.80 12,550 12,550 12,250 25,740 323,037,000
17/09/2018 12,550 0.10 ▲ 0.80 12,450 12,550 12,350 3,250 40,787,500
15/09/2018 12,350 0.00 ■■ 0.00 12,350 12,450 12,350 100 1,235,000
14/09/2018 12,350 0.00 ■■ 0.00 12,350 12,450 12,350 100 1,235,000
13/09/2018 12,350 -0.05 ▼ -0.40 12,400 12,450 12,350 2,030 25,070,500
12/09/2018 12,400 0.10 ▲ 0.81 12,300 12,400 12,250 3,560 44,144,000
11/09/2018 12,300 0.30 ▲ 2.44 12,300 12,600 12,300 30 369,000
10/09/2018 12,300 -0.10 ▼ -0.81 12,400 12,500 12,300 30 369,000
09/09/2018 12,400 -0.05 ▼ -0.40 12,450 12,400 12,250 3,420 42,408,000
07/09/2018 12,400 -0.05 ▼ -0.40 12,450 12,400 12,250 3,420 42,408,000
06/09/2018 12,450 -0.05 ▼ -0.40 12,500 12,500 12,300 2,060 25,647,000
05/09/2018 12,500 0.25 ▲ 2.00 12,250 12,500 12,300 410 5,125,000
04/09/2018 12,250 -0.15 ▼ -1.22 12,400 12,750 12,000 3,170 38,832,500
03/09/2018 12,400 -0.10 ▼ -0.81 12,500 12,400 12,400 3,000 37,200,000
31/08/2018 12,400 -0.10 ▼ -0.81 12,500 12,400 12,400 3,000 37,200,000
30/08/2018 12,500 0.10 ▲ 0.80 12,400 12,800 12,400 3,520 44,000,000
29/08/2018 12,400 0.05 ▲ 0.40 12,400 12,450 12,400 4,390 54,436,000
28/08/2018 12,400 0.05 ▲ 0.40 12,350 12,400 12,300 2,150 26,660,000
27/08/2018 12,350 0.00 ■■ 0.00 12,350 12,350 12,350 1,100 13,585,000
24/08/2018 12,350 0.15 ▲ 1.21 12,200 12,350 12,300 11,980 147,953,000
23/08/2018 12,200 0.10 ▲ 0.82 12,100 12,400 12,200 4,990 60,878,000
22/08/2018 12,100 -0.05 ▼ -0.41 12,150 12,100 12,000 2,940 35,574,000
21/08/2018 12,150 0.00 ■■ 0.00 12,150 12,150 12,150 1,540 18,711,000
20/08/2018 12,150 -0.05 ▼ -0.41 12,150 12,200 12,100 3,320 40,338,000
17/08/2018 12,150 -0.15 ▼ -1.23 12,300 12,300 12,150 5,120 62,208,000
16/08/2018 12,300 0.10 ▲ 0.81 12,200 12,300 12,000 6,010 73,923,000
15/08/2018 12,200 0.10 ▲ 0.82 12,100 12,200 11,950 19,320 235,704,000
14/08/2018 12,100 0.10 ▲ 0.83 12,000 12,100 12,000 820 9,922,000
13/08/2018 12,000 0.05 ▲ 0.42 11,950 12,050 12,000 2,900 34,800,000
11/08/2018 11,950 -0.10 ▼ -0.84 12,050 12,000 11,950 15,110 180,564,500
10/08/2018 11,950 -0.10 ▼ -0.84 12,050 12,000 11,950 15,110 180,564,500
09/08/2018 12,050 -0.10 ▼ -0.83 12,150 12,100 12,000 3,110 37,475,500
08/08/2018 12,150 0.05 ▲ 0.41 12,100 12,150 12,000 21,440 260,496,000
07/08/2018 12,100 0.10 ▲ 0.83 12,000 12,100 12,000 7,240 87,604,000
06/08/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 200 2,400,000
03/08/2018 12,000 0.10 ▲ 0.83 11,900 12,250 12,000 17,000 204,000,000
02/08/2018 11,900 -0.05 ▼ -0.42 11,950 11,950 11,700 11,570 137,683,000
01/08/2018 11,950 0.15 ▲ 1.26 11,800 11,950 11,800 21,510 257,044,500
31/07/2018 11,800 0.05 ▲ 0.42 11,750 11,800 11,650 8,940 105,492,000
30/07/2018 11,750 -0.05 ▼ -0.43 11,800 11,800 11,750 21,120 248,160,000
29/07/2018 11,800 -0.10 ▼ -0.85 11,900 11,900 11,800 17,670 208,506,000
27/07/2018 11,800 -0.10 ▼ -0.85 11,900 11,900 11,800 17,670 208,506,000
26/07/2018 11,900 -0.10 ▼ -0.84 12,000 12,000 11,800 5,050 60,095,000
25/07/2018 12,000 0.15 ▲ 1.25 11,850 12,000 11,800 28,820 345,840,000
24/07/2018 11,850 -0.10 ▼ -0.84 11,950 11,950 11,800 11,810 139,948,500
23/07/2018 11,950 0.15 ▲ 1.26 11,800 12,000 11,800 36,600 437,370,000
22/07/2018 11,800 -0.05 ▼ -0.42 11,800 11,950 11,700 20,730 244,614,000
20/07/2018 11,800 -0.05 ▼ -0.42 11,800 11,950 11,700 20,730 244,614,000
19/07/2018 11,800 0.05 ▲ 0.42 11,750 12,000 11,750 11,130 131,334,000
18/07/2018 11,750 0.20 ▲ 1.70 11,550 11,800 11,550 27,180 319,365,000
17/07/2018 11,550 -0.35 ▼ -3.03 11,900 11,900 11,400 60,070 693,808,500
16/07/2018 11,900 -0.05 ▼ -0.42 11,900 11,900 11,850 6,220 74,018,000
15/07/2018 11,900 0.05 ▲ 0.42 11,850 12,150 11,650 6,950 82,705,000
13/07/2018 11,900 0.05 ▲ 0.42 11,850 12,150 11,650 6,950 82,705,000
12/07/2018 11,850 -0.05 ▼ -0.42 11,850 12,000 11,800 3,890 46,096,500
11/07/2018 11,850 -0.40 ▼ -3.38 12,250 12,250 11,650 13,510 160,093,500
10/07/2018 12,250 0.50 ▲ 4.08 11,750 12,500 11,650 8,120 99,470,000
09/07/2018 11,750 -0.25 ▼ -2.13 12,000 12,000 11,600 20,500 240,875,000
07/07/2018 12,000 0.10 ▲ 0.83 11,900 12,000 11,800 38,230 458,760,000
06/07/2018 12,000 0.10 ▲ 0.83 11,900 12,000 11,800 38,230 458,760,000
05/07/2018 11,900 -0.30 ▼ -2.52 12,200 12,200 11,800 53,050 631,295,000
04/07/2018 12,200 0.10 ▲ 0.82 12,100 12,400 11,800 7,860 95,892,000
03/07/2018 12,100 -0.15 ▼ -1.24 12,250 12,350 12,000 26,500 320,650,000
02/07/2018 12,250 -0.25 ▼ -2.04 12,500 12,800 12,000 26,920 329,770,000
01/07/2018 12,500 0.10 ▲ 0.80 12,400 0 0 40,000 500,000,000
29/06/2018 12,500 0.10 ▲ 0.80 12,400 12,550 12,450 40,000 500,000,000
28/06/2018 12,400 0.05 ▲ 0.40 12,350 12,500 12,300 5,960 73,904,000
27/06/2018 12,350 -0.10 ▼ -0.81 12,450 12,450 12,200 24,380 301,093,000
26/06/2018 12,450 0.10 ▲ 0.80 12,350 12,450 12,250 7,040 87,648,000
25/06/2018 12,350 0.10 ▲ 0.81 12,250 12,450 12,100 4,000 49,400,000
22/06/2018 12,250 -0.35 ▼ -2.86 12,600 12,600 12,250 7,380 90,405,000
21/06/2018 12,600 0.20 ▲ 1.59 12,400 12,700 12,000 7,840 98,784,000
20/06/2018 12,400 -0.05 ▼ -0.40 12,450 12,450 12,400 7,160 88,784,000
19/06/2018 12,450 -0.65 ▼ -5.22 13,100 13,000 12,200 38,000 473,100,000
18/06/2018 13,100 0.05 ▲ 0.38 13,050 13,200 13,000 1,900 24,890,000
16/06/2018 13,050 0.05 ▲ 0.38 13,000 13,150 13,000 14,910 194,575,500
15/06/2018 13,050 0.05 ▲ 0.38 13,000 13,150 13,000 14,910 194,575,500
14/06/2018 13,000 0.10 ▲ 0.77 13,000 13,200 13,000 9,270 120,510,000
13/06/2018 13,000 -0.05 ▼ -0.38 13,050 13,100 13,000 8,320 108,160,000
12/06/2018 13,050 -0.10 ▼ -0.77 13,150 13,100 12,900 12,140 158,427,000
11/06/2018 13,150 -0.05 ▼ -0.38 13,150 13,200 13,100 22,090 290,483,500
10/06/2018 13,150 -0.10 ▼ -0.76 13,250 13,250 13,100 18,120 238,278,000
08/06/2018 13,150 -0.10 ▼ -0.76 13,250 13,250 13,100 18,120 238,278,000
07/06/2018 13,250 0.10 ▲ 0.75 13,150 13,300 13,150 2,140 28,355,000
06/06/2018 13,150 0.05 ▲ 0.38 13,100 13,300 13,100 77,370 1,017,415,500
05/06/2018 13,100 -0.10 ▼ -0.76 13,100 13,100 13,000 41,590 544,829,000
04/06/2018 13,100 -0.30 ▼ -2.29 13,400 13,400 13,100 19,960 261,476,000
02/06/2018 13,400 -0.50 ▼ -3.73 13,900 13,650 13,300 102,260 1,370,284,000
01/06/2018 13,400 -0.50 ▼ -3.73 13,900 13,650 13,300 102,260 1,370,284,000
31/05/2018 13,900 0.25 ▲ 1.80 13,650 13,900 13,400 46,090 640,651,000
30/05/2018 13,650 -0.05 ▼ -0.37 13,700 13,850 13,400 23,280 317,772,000
29/05/2018 13,700 -0.20 ▼ -1.46 13,900 14,000 13,600 8,770 120,149,000
28/05/2018 15,750 -0.15 ▼ -0.95 15,900 16,000 15,600 90,220 1,420,965,000
25/05/2018 15,900 -0.40 ▼ -2.52 16,300 16,300 15,900 28,130 447,267,000
24/05/2018 16,300 -0.05 ▼ -0.31 16,300 16,400 16,000 12,380 201,794,000
23/05/2018 16,300 0.10 ▲ 0.61 16,200 16,350 16,000 23,230 378,649,000
22/05/2018 16,200 -0.55 ▼ -3.40 16,750 16,650 16,000 36,650 593,730,000
21/05/2018 16,750 0.30 ▲ 1.79 16,450 16,750 16,400 90,260 1,511,855,000
18/05/2018 16,450 -0.25 ▼ -1.52 16,700 16,600 16,450 40,330 663,428,500
17/05/2018 16,700 -0.40 ▼ -2.40 17,100 16,800 16,500 89,650 1,497,155,000
16/05/2018 17,100 0.70 ▲ 4.09 16,400 17,100 16,200 159,410 2,725,911,000
15/05/2018 16,400 0.10 ▲ 0.61 16,300 16,500 16,200 39,480 647,472,000
14/05/2018 16,300 0.20 ▲ 1.23 16,100 16,400 16,200 31,040 505,952,000
11/05/2018 16,100 -0.10 ▼ -0.62 16,200 16,200 16,100 17,670 284,487,000
10/05/2018 16,200 0.30 ▲ 1.85 15,900 16,200 15,900 11,510 186,462,000
09/05/2018 15,900 -0.10 ▼ -0.63 16,000 16,250 15,900 1,800 28,620,000
08/05/2018 16,000 -0.10 ▼ -0.63 16,100 16,200 15,900 11,510 184,160,000
07/05/2018 16,100 0.10 ▲ 0.62 16,000 16,350 15,900 11,650 187,565,000
04/05/2018 16,000 -0.10 ▼ -0.63 16,000 16,000 15,900 7,780 124,480,000
03/05/2018 16,000 -0.10 ▼ -0.63 16,000 16,000 15,900 7,800 124,800,000
02/05/2018 16,000 -0.10 ▼ -0.63 16,000 16,000 15,900 23,510 376,160,000
29/04/2018 16,000 -0.10 ▼ -0.63 16,000 16,000 15,900 6,220 99,520,000
27/04/2018 16,000 -0.10 ▼ -0.63 16,000 16,000 15,900 6,220 99,520,000
26/04/2018 16,000 -0.30 ▼ -1.88 16,000 16,000 15,700 17,360 277,760,000
25/04/2018 16,000 0.30 ▲ 1.88 15,700 16,000 16,000 150 2,400,000
24/04/2018 16,000 0.30 ▲ 1.88 15,700 16,000 16,000 150 2,400,000
23/04/2018 15,700 -0.30 ▼ -1.91 16,000 16,200 15,700 18,920 297,044,000
20/04/2018 16,000 0.10 ▲ 0.63 15,900 16,000 15,900 6,000 96,000,000
19/04/2018 15,900 -0.25 ▼ -1.57 16,150 16,150 15,900 23,340 371,106,000
18/04/2018 16,150 0.05 ▲ 0.31 16,100 16,250 16,000 25,880 417,962,000
13/04/2018 16,000 0.05 ▲ 0.31 15,950 16,200 16,000 1,420 22,720,000
12/04/2018 15,950 -0.65 ▼ -4.08 16,600 16,750 15,800 19,230 306,718,500
11/04/2018 16,600 0.25 ▲ 1.51 16,350 16,600 16,600 10 166,000
10/04/2018 16,350 -0.55 ▼ -3.36 16,350 16,350 15,800 1,070 17,494,500
09/04/2018 16,350 -0.25 ▼ -1.53 16,350 16,400 16,000 45,000 735,750,000
06/04/2018 16,350 -0.05 ▼ -0.31 16,400 16,750 16,200 6,550 107,092,500
05/04/2018 16,400 -0.05 ▼ -0.30 16,400 16,400 16,350 300 4,920,000
04/04/2018 16,400 -0.05 ▼ -0.30 16,450 16,400 16,350 7,890 129,396,000
03/04/2018 16,450 -0.25 ▼ -1.52 16,700 16,700 16,200 47,090 774,630,500
02/04/2018 16,700 0.30 ▲ 1.80 16,400 16,700 16,400 11,470 191,549,000
30/03/2018 16,400 -0.20 ▼ -1.22 16,600 16,550 16,350 21,950 359,980,000
29/03/2018 16,600 -0.45 ▼ -2.71 17,050 17,100 16,500 35,590 590,794,000
28/03/2018 17,050 1.05 ▲ 6.16 16,000 17,050 15,800 63,930 1,090,006,500
27/03/2018 16,000 0.30 ▲ 1.88 15,700 16,000 15,750 5,970 95,520,000
26/03/2018 15,700 -0.10 ▼ -0.64 15,800 15,850 15,700 11,070 173,799,000
23/03/2018 15,800 -0.15 ▼ -0.95 15,950 16,000 15,600 19,470 307,626,000
22/03/2018 15,950 -0.05 ▼ -0.31 16,000 16,000 15,700 46,990 749,490,500
21/03/2018 16,000 0.05 ▲ 0.31 15,950 16,000 15,850 16,090 257,440,000
20/03/2018 15,950 0.05 ▲ 0.31 15,900 15,950 15,900 8,510 135,734,500
19/03/2018 15,900 -0.10 ▼ -0.63 16,000 15,950 15,800 16,550 263,145,000
17/03/2018 16,000 0.25 ▲ 1.56 15,750 16,000 15,800 13,960 223,360,000
16/03/2018 16,000 0.25 ▲ 1.56 15,750 16,000 15,800 13,960 223,360,000
15/03/2018 15,750 0.15 ▲ 0.95 15,750 15,900 15,650 78,450 1,235,587,500
14/03/2018 15,750 0.15 ▲ 0.95 15,600 15,750 15,300 86,540 1,363,005,000
13/03/2018 15,600 -0.10 ▼ -0.64 15,700 15,800 15,300 50,650 790,140,000
12/03/2018 15,700 -0.15 ▼ -0.96 15,850 15,900 15,750 78,950 1,239,515,000
09/03/2018 15,850 -0.05 ▼ -0.32 15,850 15,900 15,750 12,520 198,442,000
08/03/2018 15,850 -0.05 ▼ -0.32 15,900 16,050 15,500 42,710 676,953,500
07/03/2018 15,900 -0.20 ▼ -1.26 15,900 16,000 15,700 9,080 144,372,000
06/03/2018 15,900 -0.15 ▼ -0.94 15,900 15,900 15,700 20,220 321,498,000
05/03/2018 15,900 -0.10 ▼ -0.63 16,000 16,000 15,850 4,380 69,642,000
02/03/2018 15,800 -0.05 ▼ -0.32 15,800 15,800 15,750 15,990 252,642,000
01/03/2018 15,800 -0.05 ▼ -0.32 15,800 15,800 15,750 15,990 252,642,000
28/02/2018 15,800 -0.20 ▼ -1.27 16,000 16,000 15,800 7,680 121,344,000
27/02/2018 16,000 -0.10 ▼ -0.63 16,100 16,100 15,800 19,110 305,760,000
26/02/2018 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 20,030 322,483,000
23/02/2018 16,100 -0.20 ▼ -1.24 16,100 16,100 15,900 14,400 231,840,000
22/02/2018 16,100 -0.15 ▼ -0.93 16,250 16,200 15,400 71,910 1,157,751,000
21/02/2018 16,250 0.15 ▲ 0.92 16,100 16,250 16,100 20,460 332,475,000
13/02/2018 16,100 0.10 ▲ 0.62 16,000 16,200 16,000 24,620 396,382,000
12/02/2018 16,000 0.20 ▲ 1.25 16,000 16,200 16,000 48,960 783,360,000
09/02/2018 16,000 0.30 ▲ 1.88 15,700 16,000 15,700 2,830 45,280,000
08/02/2018 15,700 -0.30 ▼ -1.91 16,000 16,050 15,700 53,350 837,595,000
07/02/2018 16,000 -0.20 ▼ -1.25 16,200 16,300 16,000 60,650 970,400,000
06/02/2018 15,900 -0.30 ▼ -1.89 16,200 15,950 15,200 8,470 134,673,000
05/02/2018 16,200 -0.60 ▼ -3.70 16,800 16,450 15,850 41,910 678,942,000
02/02/2018 16,800 0.65 ▲ 3.87 16,150 17,250 16,000 67,450 1,133,160,000
01/02/2018 16,150 -0.05 ▼ -0.31 16,200 16,350 16,000 43,520 702,848,000
31/01/2018 16,200 -0.10 ▼ -0.62 16,300 16,300 16,150 3,830 62,046,000
30/01/2018 16,300 0.50 ▲ 3.07 15,800 16,400 15,750 50,760 827,388,000
29/01/2018 15,800 -0.35 ▼ -2.22 16,150 15,900 15,800 40,850 645,430,000
26/01/2018 16,150 -0.05 ▼ -0.31 16,150 16,200 15,850 22,610 365,151,500
25/01/2018 16,150 0.35 ▲ 2.17 15,800 16,150 15,000 19,460 314,279,000
24/01/2018 16,900 0.75 ▲ 4.44 16,150 16,200 15,800 13,700 231,530,000
22/01/2018 16,200 -0.35 ▼ -2.16 16,150 16,200 15,800 10,260 166,212,000
21/01/2018 16,150 0.25 ▲ 1.55 15,900 16,150 15,900 10,630 171,674,500
19/01/2018 16,150 0.25 ▲ 1.55 15,900 16,150 15,900 10,630 171,674,500
18/01/2018 15,900 -0.10 ▼ -0.63 16,000 16,050 15,850 6,980 110,982,000
17/01/2018 16,000 -0.10 ▼ -0.63 16,100 16,150 15,800 63,190 1,011,040,000
16/01/2018 16,100 -0.20 ▼ -1.24 16,300 16,250 15,950 25,130 404,593,000
15/01/2018 16,300 -0.10 ▼ -0.61 16,300 16,300 16,000 41,530 676,939,000
12/01/2018 16,300 0.30 ▲ 1.84 16,000 16,300 16,000 43,660 711,658,000
11/01/2018 16,000 0.20 ▲ 1.25 15,800 16,150 15,700 55,540 888,640,000
10/01/2018 15,800 -0.20 ▼ -1.27 16,000 15,950 15,800 19,670 310,786,000
09/01/2018 16,000 -0.30 ▼ -1.88 16,300 16,200 15,800 58,780 940,480,000
08/01/2018 16,300 -0.20 ▼ -1.23 16,500 16,500 16,300 27,980 456,074,000
05/01/2018 16,500 0.10 ▲ 0.61 16,400 16,500 16,300 26,660 439,890,000
04/01/2018 16,400 -0.10 ▼ -0.61 16,500 16,600 16,400 62,930 1,032,052,000
03/01/2018 16,500 0.10 ▲ 0.61 16,400 16,500 16,200 73,060 1,205,490,000
02/01/2018 16,400 -0.10 ▼ -0.61 16,500 16,500 16,400 22,420 367,688,000
01/01/2018 16,500 -0.05 ▼ -0.30 16,500 16,500 16,300 11,640 192,060,000
29/12/2017 16,500 -0.05 ▼ -0.30 16,500 16,500 16,300 11,640 192,060,000
28/12/2017 16,500 0.05 ▲ 0.30 16,450 16,500 16,300 3,860 63,690,000
27/12/2017 16,450 -0.05 ▼ -0.30 16,500 16,550 16,450 5,680 93,436,000
26/12/2017 16,500 0.05 ▲ 0.30 16,500 16,550 16,300 5,240 86,460,000
25/12/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,010 16,665,000
24/12/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 210 3,465,000
22/12/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 210 3,465,000
21/12/2017 16,500 -0.30 ▼ -1.82 16,800 16,800 16,350 6,720 110,880,000
20/12/2017 16,800 0.40 ▲ 2.38 16,400 16,800 16,500 4,100 68,880,000
19/12/2017 16,600 0.15 ▲ 0.90 16,450 16,600 16,400 10,210 169,486,000
18/12/2017 16,400 -0.05 ▼ -0.30 16,450 16,450 16,400 2,500 41,000,000
15/12/2017 16,600 0.10 ▲ 0.60 16,500 16,600 16,400 17,030 282,698,000
14/12/2017 16,500 -0.10 ▼ -0.61 16,500 16,600 16,400 44,710 737,715,000
13/12/2017 16,500 0.10 ▲ 0.61 16,400 16,700 16,100 111,660 1,842,390,000
12/12/2017 16,400 -0.20 ▼ -1.22 16,600 16,600 16,350 7,620 124,968,000
11/12/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 2,500 41,500,000
10/12/2017 16,600 0.05 ▲ 0.30 16,550 16,600 16,300 66,630 1,106,058,000
08/12/2017 16,500 -0.05 ▼ -0.30 16,550 16,500 16,300 15,410 254,265,000
05/12/2017 16,800 -0.20 ▼ -1.18 17,000 17,000 16,400 92,990 1,562,232,000
04/12/2017 17,000 -0.20 ▼ -1.16 17,300 17,300 17,000 43,580 740,860,000
01/12/2017 17,200 0.00 ■■ 0.00 17,200 17,300 17,150 19,850 341,420,000
30/11/2017 17,200 -0.10 ▼ -0.58 17,400 17,400 17,000 24,740 425,528,000
29/11/2017 17,300 0.20 ▲ 1.17 16,900 17,500 16,900 30,590 529,207,000
28/11/2017 17,100 -0.55 ▼ -3.12 17,700 17,800 16,850 42,570 727,947,000
27/11/2017 17,650 0.75 ▲ 4.44 16,900 18,000 16,900 125,610 2,217,016,500
24/11/2017 16,900 0.00 ■■ 0.00 16,800 16,900 16,700 13,700 231,530,000
23/11/2017 16,900 -0.10 ▼ -0.59 16,750 16,950 16,750 6,960 117,624,000
22/11/2017 17,000 0.10 ▲ 0.59 16,900 17,000 16,750 9,090 154,530,000
21/11/2017 16,900 -0.20 ▼ -1.17 17,100 17,100 16,700 22,340 377,546,000
20/11/2017 17,100 0.20 ▲ 1.18 16,800 17,100 16,800 8,860 151,506,000
17/11/2017 16,900 0.20 ▲ 1.20 16,700 16,900 16,700 5,560 93,964,000
16/11/2017 16,700 -0.10 ▼ -0.60 16,700 16,800 16,700 17,820 297,594,000
15/11/2017 16,800 0.05 ▲ 0.30 16,650 16,800 16,650 19,000 319,200,000
14/11/2017 16,750 -0.15 ▼ -0.89 16,650 16,750 16,600 15,000 251,250,000
13/11/2017 16,900 -0.30 ▼ -1.74 17,250 17,250 16,600 11,850 200,265,000
10/11/2017 17,200 -0.05 ▼ -0.29 17,200 17,200 17,000 18,500 318,200,000
09/11/2017 17,250 0.45 ▲ 2.68 16,900 17,900 16,850 66,100 1,140,225,000
08/11/2017 16,800 0.10 ▲ 0.60 16,800 16,800 16,400 11,130 186,984,000
07/11/2017 16,700 0.00 ■■ 0.00 16,600 16,700 16,600 6,470 108,049,000
06/11/2017 16,700 -0.10 ▼ -0.60 16,800 16,800 16,300 25,600 427,520,000
03/11/2017 16,800 -0.10 ▼ -0.59 16,700 16,900 16,050 17,160 288,288,000
02/11/2017 16,900 0.10 ▲ 0.60 16,800 16,900 16,800 7,870 133,003,000
01/11/2017 16,800 0.00 ■■ 0.00 16,700 16,800 16,700 5,000 84,000,000
31/10/2017 16,800 0.05 ▲ 0.30 16,700 16,800 16,650 14,820 248,976,000
30/10/2017 16,750 -0.15 ▼ -0.89 16,900 17,000 16,750 56,530 946,877,500
27/10/2017 16,900 -0.10 ▼ -0.59 17,150 17,200 16,900 22,920 387,348,000
26/10/2017 17,000 -0.25 ▼ -1.45 17,000 17,200 17,000 21,460 364,820,000
25/10/2017 17,250 0.10 ▲ 0.58 17,100 17,300 17,100 10,800 186,300,000
24/10/2017 17,150 -0.05 ▼ -0.29 17,300 17,300 17,000 19,340 331,681,000
23/10/2017 17,200 -0.30 ▼ -1.71 17,500 17,500 17,050 15,900 273,480,000
20/10/2017 17,500 0.45 ▲ 2.64 17,200 17,500 17,200 40,360 706,300,000
19/10/2017 17,050 -0.15 ▼ -0.87 17,200 17,250 17,050 5,340 91,047,000
18/10/2017 17,200 0.05 ▲ 0.29 17,150 17,250 17,000 15,200 261,440,000
17/10/2017 17,150 0.05 ▲ 0.29 17,400 17,400 17,150 710 12,176,500
16/10/2017 17,100 -0.40 ▼ -2.29 17,400 17,500 17,100 37,880 647,748,000
13/10/2017 17,500 0.55 ▲ 3.24 17,000 17,500 17,000 32,200 563,500,000
12/10/2017 16,950 -0.35 ▼ -2.02 17,250 17,250 16,950 82,760 1,402,782,000
11/10/2017 17,300 -0.10 ▼ -0.57 17,450 17,450 17,000 26,710 462,083,000
10/10/2017 17,400 -0.10 ▼ -0.57 17,500 17,500 17,100 27,030 470,322,000
09/10/2017 17,500 0.20 ▲ 1.16 17,300 17,500 17,300 9,010 157,675,000
06/10/2017 17,300 -0.10 ▼ -0.57 17,200 17,300 17,100 8,030 138,919,000
05/10/2017 17,400 0.10 ▲ 0.58 17,300 17,600 17,000 93,970 1,635,078,000
04/10/2017 17,300 0.10 ▲ 0.58 17,200 17,300 16,900 123,090 2,129,457,000
03/10/2017 17,200 -0.35 ▼ -1.99 17,400 17,600 17,000 137,680 2,368,096,000
02/10/2017 17,550 -0.05 ▼ -0.28 17,600 17,600 17,400 31,820 558,441,000
29/09/2017 17,600 0.10 ▲ 0.57 17,600 17,700 17,500 8,280 145,728,000
28/09/2017 17,500 -0.10 ▼ -0.57 17,500 17,500 17,450 3,880 67,900,000
27/09/2017 17,600 0.10 ▲ 0.57 17,700 17,700 17,400 12,930 227,568,000
26/09/2017 17,500 -0.30 ▼ -1.69 17,500 17,600 17,400 19,560 342,300,000
25/09/2017 17,800 0.10 ▲ 0.56 17,800 17,900 17,600 14,950 266,110,000
22/09/2017 17,700 -0.10 ▼ -0.56 17,800 17,800 17,500 12,800 226,560,000
21/09/2017 17,800 0.00 ■■ 0.00 17,500 17,800 17,400 74,300 1,322,540,000
20/09/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,400 85,390 1,519,942,000
19/09/2017 17,800 -0.10 ▼ -0.56 17,700 18,000 17,700 69,730 1,241,194,000
18/09/2017 17,900 0.00 ■■ 0.00 19,000 19,000 17,900 63,680 1,139,872,000
15/09/2017 17,900 0.05 ▲ 0.28 17,850 17,900 17,850 8,650 154,835,000
14/09/2017 17,850 -0.15 ▼ -0.83 17,900 17,900 17,500 19,600 349,860,000
13/09/2017 18,000 0.30 ▲ 1.69 18,000 18,900 18,000 16,960 305,280,000
12/09/2017 17,700 -0.40 ▼ -2.21 17,900 18,000 17,700 17,660 312,582,000
11/09/2017 18,100 0.55 ▲ 3.13 17,600 18,100 17,500 46,730 845,813,000
08/09/2017 17,550 -0.35 ▼ -1.96 17,900 17,900 17,550 33,000 579,150,000
07/09/2017 17,900 -0.30 ▼ -1.65 18,100 18,200 17,900 8,490 151,971,000
06/09/2017 18,200 -0.30 ▼ -1.62 18,200 18,200 18,000 9,590 174,538,000
05/09/2017 18,500 0.00 ■■ 0.00 18,300 18,500 18,200 50,440 933,140,000
01/09/2017 18,500 -0.20 ▼ -1.07 18,500 18,500 17,900 9,750 180,375,000
31/08/2017 18,700 0.30 ▲ 1.63 18,200 18,700 18,200 6,220 116,314,000
30/08/2017 18,400 -0.10 ▼ -0.54 18,500 18,900 18,300 16,780 308,752,000
29/08/2017 18,500 0.20 ▲ 1.09 18,300 18,500 18,300 2,450 45,325,000
28/08/2017 18,300 -0.20 ▼ -1.08 18,900 18,900 18,300 15,210 278,343,000
25/08/2017 18,500 -0.40 ▼ -2.12 18,500 18,500 18,400 10,570 195,545,000
24/08/2017 18,900 0.40 ▲ 2.16 18,500 18,900 18,300 7,460 140,994,000
23/08/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,220 22,570,000
22/08/2017 18,500 -0.40 ▼ -2.12 18,700 18,700 18,300 88,760 1,642,060,000
21/08/2017 18,900 -0.10 ▼ -0.53 19,000 19,000 18,900 500 9,450,000
18/08/2017 19,000 0.25 ▲ 1.33 18,700 19,000 18,500 23,460 445,740,000
17/08/2017 18,750 -0.45 ▼ -2.34 18,900 19,000 18,750 59,800 1,121,250,000
16/08/2017 19,200 0.40 ▲ 2.13 18,800 19,200 18,800 35,810 687,552,000
15/08/2017 18,800 -0.30 ▼ -1.57 19,400 19,400 18,800 14,180 266,584,000
14/08/2017 19,100 0.40 ▲ 2.14 18,850 19,100 18,700 47,080 899,228,000
11/08/2017 18,700 0.20 ▲ 1.08 18,500 18,800 18,500 8,990 168,113,000
10/08/2017 18,500 -0.30 ▼ -1.60 18,950 18,950 18,500 19,810 366,485,000
09/08/2017 18,800 -0.40 ▼ -2.08 19,200 19,200 18,700 6,820 128,216,000
08/08/2017 19,200 0.20 ▲ 1.05 19,000 19,200 18,700 17,490 335,808,000
07/08/2017 19,000 -0.30 ▼ -1.55 19,150 19,150 18,700 24,660 468,540,000
04/08/2017 19,300 -0.10 ▼ -0.52 19,300 19,400 19,000 21,050 406,265,000
03/08/2017 19,400 0.00 ■■ 0.00 19,400 19,600 19,100 9,250 179,450,000
02/08/2017 19,400 -0.20 ▼ -1.02 19,500 19,500 19,400 4,910 95,254,000
01/08/2017 19,600 -0.10 ▼ -0.51 19,600 19,700 19,400 18,370 360,052,000
31/07/2017 19,700 -0.25 ▼ -1.25 19,600 19,800 19,500 27,750 546,675,000
28/07/2017 19,950 -0.05 ▼ -0.25 20,400 20,400 19,600 11,620 231,819,000
27/07/2017 20,000 0.00 ■■ 0.00 20,800 20,800 19,900 7,440 148,800,000
26/07/2017 20,000 0.15 ▲ 0.76 19,900 20,000 19,850 49,380 987,600,000
25/07/2017 19,850 -0.05 ▼ -0.25 19,900 19,900 19,500 17,810 353,528,500
24/07/2017 19,900 0.20 ▲ 1.02 19,900 20,800 18,500 45,480 905,052,000
21/07/2017 19,700 0.00 ■■ 0.00 19,700 19,900 19,600 11,140 219,458,000
20/07/2017 19,700 0.00 ■■ 0.00 19,700 20,000 19,600 19,040 375,088,000
19/07/2017 19,700 -0.10 ▼ -0.51 19,500 19,700 19,500 40,890 805,533,000
18/07/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,500 13,950 276,210,000
17/07/2017 19,800 -0.10 ▼ -0.50 19,600 20,200 19,600 15,110 299,178,000
14/07/2017 19,900 -0.10 ▼ -0.50 20,000 20,100 19,850 16,190 322,181,000
13/07/2017 20,000 0.00 ■■ 0.00 20,000 20,350 20,000 52,110 1,042,200,000
12/07/2017 20,000 0.00 ■■ 0.00 20,000 20,200 19,800 84,020 1,680,400,000
11/07/2017 20,000 0.00 ■■ 0.00 19,800 20,000 19,700 19,780 395,600,000
10/07/2017 20,000 0.00 ■■ 0.00 20,000 20,500 19,700 18,620 372,400,000
07/07/2017 20,000 0.00 ■■ 0.00 20,000 20,700 19,700 61,620 1,232,400,000
06/07/2017 20,000 0.00 ■■ 0.00 20,000 20,000 19,500 26,230 524,600,000
05/07/2017 20,000 -0.40 ▼ -1.96 20,100 20,100 19,950 31,520 630,400,000
04/07/2017 20,400 0.00 ■■ 0.00 20,400 20,500 20,000 62,500 1,275,000,000
03/07/2017 20,400 0.00 ■■ 0.00 20,400 20,500 20,000 32,970 672,588,000
30/06/2017 20,400 -0.10 ▼ -0.49 20,200 20,400 20,000 19,660 401,064,000
29/06/2017 20,500 0.00 ■■ 0.00 20,400 20,500 20,200 9,420 193,110,000
28/06/2017 20,500 0.00 ■■ 0.00 20,900 20,900 20,400 12,930 265,065,000
27/06/2017 20,500 -0.65 ▼ -3.07 21,150 21,150 20,500 47,640 976,620,000
26/06/2017 21,150 0.05 ▲ 0.24 21,000 21,400 20,700 14,570 308,155,500
23/06/2017 21,100 0.30 ▲ 1.44 20,900 21,100 20,700 16,810 354,691,000
22/06/2017 20,800 -0.35 ▼ -1.65 20,700 21,200 20,500 28,860 600,288,000
21/06/2017 21,150 0.00 ■■ 0.00 21,500 21,500 20,600 60,890 1,287,823,500
20/06/2017 21,150 -0.65 ▼ -2.98 20,650 21,550 20,650 53,350 1,128,352,500
19/06/2017 21,800 -0.10 ▼ -0.46 21,900 21,900 21,000 37,930 826,874,000
16/06/2017 21,900 0.40 ▲ 1.86 21,500 22,000 21,500 110,340 2,416,446,000
15/06/2017 21,500 0.90 ▲ 4.37 20,600 21,500 20,400 97,200 2,089,800,000
14/06/2017 20,600 -0.30 ▼ -1.44 20,900 20,900 20,500 70,330 1,448,798,000
13/06/2017 20,900 0.00 ■■ 0.00 21,700 21,700 20,700 73,990 1,546,391,000
12/06/2017 20,900 0.80 ▲ 3.98 21,200 21,400 20,500 223,340 4,667,806,000
09/06/2017 20,100 1.30 ▲ 6.91 18,800 20,100 18,800 164,790 3,312,279,000
08/06/2017 18,800 -0.75 ▼ -3.84 19,000 19,000 18,500 133,270 2,505,476,000
07/06/2017 19,550 0.05 ▲ 0.26 19,650 19,700 19,500 85,160 1,664,878,000
06/06/2017 19,500 0.05 ▲ 0.26 19,250 19,600 19,250 90,980 1,774,110,000
05/06/2017 19,450 0.10 ▲ 0.52 19,500 19,500 19,200 32,600 634,070,000
02/06/2017 19,350 -0.05 ▼ -0.26 19,400 19,400 19,150 9,160 177,246,000
01/06/2017 19,400 -0.10 ▼ -0.51 19,200 19,400 19,200 18,870 366,078,000
31/05/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,300 14,570 284,115,000
30/05/2017 19,500 0.20 ▲ 1.04 19,400 19,600 19,150 47,230 920,985,000
29/05/2017 19,300 -0.10 ▼ -0.52 19,450 19,750 19,300 56,100 1,082,730,000
26/05/2017 19,400 0.20 ▲ 1.04 19,200 19,400 19,100 41,830 811,502,000
25/05/2017 19,200 0.10 ▲ 0.52 19,200 19,200 19,000 41,740 801,408,000
24/05/2017 19,100 -0.30 ▼ -1.55 19,300 19,300 19,100 19,710 376,461,000
23/05/2017 19,400 0.20 ▲ 1.04 19,200 19,400 19,150 24,030 466,182,000
22/05/2017 19,200 -0.10 ▼ -0.52 20,400 20,400 19,100 22,650 434,880,000
19/05/2017 19,300 0.15 ▲ 0.78 19,000 19,500 19,000 70,890 1,368,177,000
18/05/2017 19,150 -0.05 ▼ -0.26 19,000 19,150 19,000 19,960 382,234,000
17/05/2017 19,200 0.00 ■■ 0.00 18,900 19,200 18,700 48,400 929,280,000
16/05/2017 19,200 0.00 ■■ 0.00 19,300 19,300 18,900 10,890 209,088,000
15/05/2017 19,200 0.00 ■■ 0.00 19,000 19,300 18,800 67,920 1,304,064,000
09/05/2017 19,500 0.30 ▲ 1.56 19,000 19,500 18,500 74,740 1,457,430,000
08/05/2017 19,200 -0.10 ▼ -0.52 19,350 19,350 18,900 45,470 873,024,000
05/05/2017 19,300 0.05 ▲ 0.26 19,000 19,600 19,000 17,050 329,065,000
04/05/2017 19,250 -0.45 ▼ -2.28 19,200 19,700 19,000 44,350 853,737,500
03/05/2017 19,700 -0.10 ▼ -0.51 19,500 19,700 19,000 52,650 1,037,205,000
28/04/2017 19,800 -0.20 ▼ -1.00 19,100 19,800 19,100 12,050 238,590,000
27/04/2017 20,000 0.00 ■■ 0.00 20,500 20,500 19,500 25,070 501,400,000
26/04/2017 20,000 0.40 ▲ 2.04 19,800 20,800 19,800 50,090 1,001,800,000
25/04/2017 19,600 0.20 ▲ 1.03 19,400 19,600 18,600 134,010 2,626,596,000
24/04/2017 19,400 0.25 ▲ 1.31 19,500 19,500 18,600 117,230 2,274,262,000
21/04/2017 19,150 0.65 ▲ 3.51 18,500 19,600 18,500 52,690 1,009,013,500
20/04/2017 18,500 -0.50 ▼ -2.63 18,600 18,600 18,400 32,230 596,255,000
19/04/2017 19,000 -0.20 ▼ -1.04 18,600 19,000 18,600 12,610 239,590,000
18/04/2017 19,200 0.70 ▲ 3.78 19,000 19,200 18,500 19,650 377,280,000
17/04/2017 18,500 -0.20 ▼ -1.07 18,700 19,300 18,500 11,240 207,940,000
14/04/2017 18,700 -0.50 ▼ -2.60 19,200 19,200 18,500 46,870 876,469,000
13/04/2017 19,200 0.25 ▲ 1.32 19,400 19,450 19,000 30,560 586,752,000
12/04/2017 18,950 -0.30 ▼ -1.56 19,500 19,500 18,950 43,000 814,850,000
11/04/2017 19,250 0.25 ▲ 1.32 19,000 19,300 18,900 101,060 1,945,405,000
10/04/2017 19,000 0.30 ▲ 1.60 18,500 19,000 18,500 122,700 2,331,300,000
07/04/2017 18,700 0.05 ▲ 0.27 18,400 18,700 18,400 79,310 1,483,097,000
05/04/2017 18,650 -0.15 ▼ -0.80 18,800 18,800 18,600 35,180 656,107,000
04/04/2017 18,800 0.25 ▲ 1.35 18,600 18,800 18,550 42,210 793,548,000
03/04/2017 18,550 0.05 ▲ 0.27 18,650 18,650 18,050 29,380 544,999,000
31/03/2017 18,500 0.05 ▲ 0.27 18,500 18,800 18,500 81,790 1,513,115,000
30/03/2017 18,450 0.45 ▲ 2.50 18,000 18,450 17,600 73,010 1,347,034,500
29/03/2017 18,000 0.10 ▲ 0.56 18,100 18,200 17,900 36,340 654,120,000
28/03/2017 17,900 -0.20 ▼ -1.10 18,100 18,200 17,900 21,750 389,325,000
27/03/2017 18,100 0.20 ▲ 1.12 18,000 18,300 17,900 55,610 1,006,541,000
24/03/2017 17,900 0.30 ▲ 1.70 17,900 18,300 17,600 83,960 1,502,884,000
23/03/2017 17,600 0.00 ■■ 0.00 17,900 17,900 17,400 49,600 872,960,000
22/03/2017 17,600 -0.40 ▼ -2.22 17,700 18,100 17,600 35,310 621,456,000
21/03/2017 18,000 0.00 ■■ 0.00 18,200 18,400 17,500 22,090 397,620,000
20/03/2017 18,000 -0.05 ▼ -0.28 18,200 18,200 17,500 21,610 388,980,000
17/03/2017 18,050 0.05 ▲ 0.28 17,750 18,200 17,750 31,800 573,990,000
16/03/2017 18,000 -0.10 ▼ -0.55 18,100 18,100 17,750 26,040 468,720,000
15/03/2017 18,100 -0.10 ▼ -0.55 18,100 18,300 17,900 106,640 1,930,184,000
14/03/2017 18,200 1.00 ▲ 5.81 17,100 18,200 17,100 107,170 1,950,494,000
13/03/2017 17,200 -0.10 ▼ -0.58 17,250 17,500 17,200 44,130 759,036,000
10/03/2017 17,300 0.10 ▲ 0.58 17,100 17,300 17,100 16,640 287,872,000
09/03/2017 17,200 -0.35 ▼ -1.99 17,250 17,500 17,150 18,680 321,296,000
08/03/2017 17,550 0.05 ▲ 0.29 17,300 17,600 17,300 14,730 258,511,500
07/03/2017 17,500 0.30 ▲ 1.74 17,200 17,500 17,200 44,380 776,650,000
06/03/2017 17,200 0.10 ▲ 0.58 16,900 17,200 16,600 50,870 874,964,000
03/03/2017 17,100 0.05 ▲ 0.29 17,000 17,100 16,800 13,110 224,181,000
02/03/2017 17,050 -0.25 ▼ -1.45 17,300 17,300 16,900 18,900 322,245,000
01/03/2017 17,300 0.00 ■■ 0.00 16,800 17,300 16,800 15,300 264,690,000
28/02/2017 17,300 0.30 ▲ 1.76 16,750 17,300 16,600 53,030 917,419,000
27/02/2017 17,000 0.00 ■■ 0.00 16,900 17,000 16,700 71,890 1,222,130,000
24/02/2017 17,000 -0.30 ▼ -1.73 17,500 17,500 17,000 23,440 398,480,000
23/02/2017 17,300 0.30 ▲ 1.76 17,400 17,500 16,900 85,500 1,479,150,000
22/02/2017 17,000 -0.20 ▼ -1.16 17,400 17,400 17,000 84,410 1,434,970,000
21/02/2017 17,200 -0.10 ▼ -0.58 17,300 17,400 17,000 32,330 556,076,000
20/02/2017 17,300 0.00 ■■ 0.00 17,000 17,300 17,000 82,800 1,432,440,000
17/02/2017 17,300 -0.20 ▼ -1.14 17,400 17,400 17,250 21,270 367,971,000
16/02/2017 17,500 -0.20 ▼ -1.13 17,700 17,700 17,400 49,830 872,025,000
15/02/2017 17,700 0.20 ▲ 1.14 17,900 17,900 17,400 50,350 891,195,000
14/02/2017 17,500 0.10 ▲ 0.57 17,400 17,500 17,300 68,190 1,193,325,000
13/02/2017 17,400 -0.10 ▼ -0.57 18,000 18,000 17,250 70,690 1,230,006,000
10/02/2017 17,500 0.10 ▲ 0.57 17,500 17,500 17,200 89,940 1,573,950,000
09/02/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,300 11,400 198,360,000
08/02/2017 17,400 -0.10 ▼ -0.57 17,500 17,500 17,200 61,960 1,078,104,000
07/02/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,400 45,250 791,875,000
06/02/2017 17,500 -0.35 ▼ -1.96 17,800 17,800 17,500 15,040 263,200,000
03/02/2017 17,850 -0.15 ▼ -0.83 17,850 17,950 17,300 54,640 975,324,000
02/02/2017 18,000 0.00 ■■ 0.00 17,700 18,000 17,600 48,700 876,600,000
25/01/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 4,310 77,580,000
24/01/2017 18,000 -0.10 ▼ -0.55 18,000 18,000 17,800 17,820 320,760,000
23/01/2017 18,100 -0.10 ▼ -0.55 18,100 18,200 18,100 5,710 103,351,000
20/01/2017 18,200 -0.10 ▼ -0.55 18,200 18,200 17,800 9,510 173,082,000
19/01/2017 18,300 0.10 ▲ 0.55 18,150 18,400 18,150 6,400 117,120,000
18/01/2017 18,200 0.00 ■■ 0.00 18,200 18,300 18,200 260 4,732,000
17/01/2017 18,200 -0.30 ▼ -1.62 18,200 18,500 18,000 17,600 320,320,000
16/01/2017 18,500 0.00 ■■ 0.00 19,700 19,700 18,000 9,200 170,200,000
13/01/2017 18,500 0.30 ▲ 1.65 18,200 18,500 17,500 65,010 1,202,685,000
12/01/2017 18,200 -0.10 ▼ -0.55 18,300 18,300 18,200 13,500 245,700,000
11/01/2017 18,300 0.00 ■■ 0.00 18,000 18,300 18,000 6,230 114,009,000
10/01/2017 18,300 0.00 ■■ 0.00 17,900 18,300 17,900 7,100 129,930,000
09/01/2017 18,300 -0.05 ▼ -0.27 18,000 18,300 17,900 2,340 42,822,000
06/01/2017 18,350 -0.05 ▼ -0.27 18,450 18,700 18,200 46,270 849,054,500
05/01/2017 18,400 -0.10 ▼ -0.54 18,300 18,700 18,100 15,810 290,904,000
04/01/2017 18,500 0.30 ▲ 1.65 18,300 18,700 18,200 32,380 599,030,000
03/01/2017 18,200 0.30 ▲ 1.68 17,300 18,400 17,300 33,500 609,700,000
30/12/2016 17,900 0.20 ▲ 1.13 17,700 17,900 17,600 17,550 314,145,000
29/12/2016 17,700 -0.20 ▼ -1.12 17,800 18,000 17,700 6,000 106,200,000
28/12/2016 17,900 0.00 ■■ 0.00 18,000 18,000 17,900 410 7,339,000
27/12/2016 17,900 0.45 ▲ 2.58 17,400 17,900 17,400 25,900 463,610,000
26/12/2016 17,450 0.00 ■■ 0.00 17,400 17,500 17,400 7,710 134,539,500
23/12/2016 17,450 0.05 ▲ 0.29 17,100 17,450 17,100 12,600 219,870,000
22/12/2016 17,400 0.10 ▲ 0.58 17,300 17,400 17,300 300 5,220,000
21/12/2016 17,300 -0.10 ▼ -0.57 17,300 17,400 17,100 23,370 404,301,000
20/12/2016 17,400 0.30 ▲ 1.75 17,100 17,400 17,100 9,120 158,688,000
19/12/2016 17,100 -0.60 ▼ -3.39 17,200 17,700 17,100 22,610 386,631,000
16/12/2016 17,700 0.40 ▲ 2.31 17,300 18,000 17,300 5,260 93,102,000
15/12/2016 17,300 -0.20 ▼ -1.14 17,550 17,550 17,300 20,720 358,456,000
14/12/2016 17,500 0.00 ■■ 0.00 17,900 17,900 17,500 11,400 199,500,000
13/12/2016 17,500 0.05 ▲ 0.29 17,000 17,700 17,000 4,360 76,300,000
12/12/2016 17,450 -0.15 ▼ -0.85 17,250 17,450 17,000 8,250 143,962,500
09/12/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,300 24,880 437,888,000
08/12/2016 17,600 -0.10 ▼ -0.56 17,700 17,700 17,500 5,600 98,560,000
07/12/2016 17,700 0.30 ▲ 1.72 17,400 18,000 17,400 49,570 877,389,000
06/12/2016 17,400 -0.10 ▼ -0.57 17,300 17,500 17,100 27,120 471,888,000
05/12/2016 17,500 0.00 ■■ 0.00 17,500 17,600 16,500 31,630 553,525,000
02/12/2016 17,500 -0.30 ▼ -1.69 17,700 17,800 17,500 5,100 89,250,000
01/12/2016 17,800 0.00 ■■ 0.00 17,700 17,900 17,700 11,640 207,192,000
30/11/2016 17,800 -0.20 ▼ -1.11 17,800 17,950 17,600 27,740 493,772,000
29/11/2016 18,000 -0.10 ▼ -0.55 18,300 18,300 17,500 42,320 761,760,000
28/11/2016 18,100 -0.20 ▼ -1.09 18,400 18,400 18,000 51,380 929,978,000
25/11/2016 18,300 -0.10 ▼ -0.54 18,300 18,300 18,200 6,050 110,715,000
24/11/2016 18,400 -0.10 ▼ -0.54 18,700 18,700 18,400 7,460 137,264,000
23/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,300 9,720 179,820,000
22/11/2016 18,500 -0.05 ▼ -0.27 18,550 18,550 18,400 18,010 333,185,000
21/11/2016 18,550 0.00 ■■ 0.00 18,500 18,900 18,500 44,290 821,579,500
18/11/2016 18,550 0.00 ■■ 0.00 18,500 18,550 18,300 12,800 237,440,000
17/11/2016 18,550 0.25 ▲ 1.37 18,500 18,600 18,200 40,510 751,460,500
16/11/2016 18,300 0.00 ■■ 0.00 18,300 18,400 18,300 26,260 480,558,000
15/11/2016 18,300 -0.10 ▼ -0.54 18,400 18,450 18,300 58,670 1,073,661,000
14/11/2016 18,400 0.20 ▲ 1.10 18,600 18,700 18,350 44,410 817,144,000
11/11/2016 18,200 -0.20 ▼ -1.09 18,500 18,500 18,200 10,640 193,648,000
10/11/2016 18,400 0.40 ▲ 2.22 18,400 18,400 18,250 45,230 832,232,000
09/11/2016 18,000 -0.40 ▼ -2.17 18,100 18,600 18,000 62,810 1,130,580,000
08/11/2016 18,400 0.10 ▲ 0.55 18,350 18,600 18,350 46,940 863,696,000
07/11/2016 18,300 -0.05 ▼ -0.27 18,300 18,400 18,300 30,620 560,346,000
04/11/2016 18,350 0.00 ■■ 0.00 18,400 18,400 18,250 38,450 705,557,500
03/11/2016 18,350 -0.05 ▼ -0.27 18,400 18,500 18,150 49,900 915,665,000
02/11/2016 18,400 -0.10 ▼ -0.54 18,600 18,600 18,400 37,620 692,208,000
01/11/2016 18,500 -0.10 ▼ -0.54 18,600 18,700 18,500 35,520 657,120,000
31/10/2016 18,600 0.10 ▲ 0.54 18,100 18,650 18,100 97,800 1,819,080,000
28/10/2016 18,500 0.10 ▲ 0.54 18,300 18,600 18,300 34,440 637,140,000
27/10/2016 18,400 0.00 ■■ 0.00 18,700 18,700 18,400 75,050 1,380,920,000
26/10/2016 18,400 0.00 ■■ 0.00 18,500 18,600 18,300 90,510 1,665,384,000
25/10/2016 18,400 -0.20 ▼ -1.08 18,500 18,700 18,000 199,910 3,678,344,000
24/10/2016 18,600 -0.50 ▼ -2.62 18,700 19,000 18,600 67,510 1,255,686,000
21/10/2016 19,100 -0.20 ▼ -1.04 19,300 19,300 18,900 110,550 2,111,505,000
20/10/2016 19,300 0.30 ▲ 1.58 19,000 19,500 19,000 261,860 5,053,898,000
19/10/2016 19,000 0.00 ■■ 0.00 19,000 19,000 18,800 67,880 1,289,720,000
18/10/2016 19,000 0.00 ■■ 0.00 19,200 19,200 18,850 9,440 179,360,000
17/10/2016 19,000 -0.10 ▼ -0.52 19,100 19,200 18,800 19,940 378,860,000
14/10/2016 19,100 0.00 ■■ 0.00 19,100 19,200 18,700 80,910 1,545,381,000
13/10/2016 19,100 -0.10 ▼ -0.52 19,200 19,300 19,000 46,450 887,195,000
12/10/2016 19,200 0.40 ▲ 2.13 18,800 19,200 18,800 72,310 1,388,352,000
11/10/2016 18,800 0.00 ■■ 0.00 18,750 18,900 18,500 90,350 1,698,580,000
10/10/2016 18,800 0.05 ▲ 0.27 18,900 18,900 18,750 58,400 1,097,920,000
07/10/2016 18,750 -0.15 ▼ -0.79 18,700 18,900 18,700 37,190 697,312,500
06/10/2016 18,900 0.00 ■■ 0.00 18,900 18,900 18,600 80,950 1,529,955,000
05/10/2016 18,900 0.10 ▲ 0.53 18,500 19,000 18,500 61,790 1,167,831,000
04/10/2016 18,800 -0.40 ▼ -2.08 19,000 19,200 18,400 137,530 2,585,564,000
03/10/2016 19,200 0.20 ▲ 1.05 19,400 19,400 18,900 60,290 1,157,568,000
30/09/2016 19,000 -0.30 ▼ -1.55 19,300 19,400 19,000 78,790 1,497,010,000
29/09/2016 19,300 -0.10 ▼ -0.52 19,600 19,600 19,100 126,830 2,447,819,000
28/09/2016 19,400 0.40 ▲ 2.11 19,100 19,700 19,100 307,310 5,961,814,000
27/09/2016 19,000 0.30 ▲ 1.60 18,550 19,000 18,500 105,330 2,001,270,000
26/09/2016 18,700 0.00 ■■ 0.00 18,700 18,700 18,400 87,090 1,628,583,000
23/09/2016 18,700 -0.20 ▼ -1.06 18,900 18,900 18,600 53,310 996,897,000
22/09/2016 18,900 0.20 ▲ 1.07 19,000 19,000 18,650 72,120 1,363,068,000
21/09/2016 18,700 0.30 ▲ 1.63 18,400 18,850 18,400 118,820 2,221,934,000
20/09/2016 18,400 0.05 ▲ 0.27 18,700 18,700 18,300 72,450 1,333,080,000
19/09/2016 18,350 0.10 ▲ 0.55 18,600 18,700 18,000 110,940 2,035,749,000
16/09/2016 18,250 -0.25 ▼ -1.35 18,500 18,600 18,100 185,150 3,378,987,500
15/09/2016 18,500 -0.30 ▼ -1.60 18,500 19,000 18,500 29,170 539,645,000
14/09/2016 18,800 0.00 ■■ 0.00 18,800 18,800 18,600 25,920 487,296,000
13/09/2016 18,800 0.20 ▲ 1.08 18,600 19,200 18,400 117,600 2,210,880,000
12/09/2016 18,600 -0.70 ▼ -3.63 19,200 19,400 18,500 93,920 1,746,912,000
09/09/2016 19,300 -0.40 ▼ -2.03 19,700 19,800 19,200 190,670 3,679,931,000
08/09/2016 19,700 0.10 ▲ 0.51 19,700 19,800 19,300 66,560 1,311,232,000
07/09/2016 19,600 0.10 ▲ 0.51 19,500 19,800 19,300 124,250 2,435,300,000
06/09/2016 19,500 1.20 ▲ 6.56 18,300 19,500 18,300 533,400 10,401,300,000
05/09/2016 18,300 0.00 ■■ 0.00 17,900 18,300 17,900 68,160 1,247,328,000
01/09/2016 18,300 0.00 ■■ 0.00 18,200 18,400 17,800 73,790 1,350,357,000
31/08/2016 18,300 0.00 ■■ 0.00 18,200 18,500 18,100 63,020 1,153,266,000
30/08/2016 18,300 0.20 ▲ 1.10 17,900 18,300 17,800 94,230 1,724,409,000
29/08/2016 18,100 -0.30 ▼ -1.63 18,200 18,500 18,000 136,450 2,469,745,000
26/08/2016 18,400 0.00 ■■ 0.00 18,400 18,500 18,200 89,680 1,650,112,000
25/08/2016 18,400 0.10 ▲ 0.55 18,300 18,600 18,200 100,410 1,847,544,000
24/08/2016 18,300 0.10 ▲ 0.55 18,200 18,700 18,200 164,640 3,012,912,000
23/08/2016 18,200 0.30 ▲ 1.68 17,900 18,200 17,800 99,250 1,806,350,000
22/08/2016 17,900 -0.20 ▼ -1.10 18,100 18,200 17,900 85,890 1,537,431,000
19/08/2016 18,100 0.30 ▲ 1.69 17,800 18,400 17,800 178,850 3,237,185,000
18/08/2016 17,800 -0.30 ▼ -1.66 18,100 18,100 17,800 65,380 1,163,764,000
17/08/2016 18,100 -0.20 ▼ -1.09 18,000 18,300 17,900 66,400 1,201,840,000
16/08/2016 18,300 1.00 ▲ 5.78 17,300 18,300 17,300 402,910 7,373,253,000
15/08/2016 17,300 0.30 ▲ 1.76 17,200 17,300 17,000 85,680 1,482,264,000
12/08/2016 17,000 -0.40 ▼ -2.30 17,400 17,400 17,000 83,520 1,419,840,000
11/08/2016 17,400 0.00 ■■ 0.00 17,400 17,700 17,300 144,820 2,519,868,000
10/08/2016 17,400 0.50 ▲ 2.96 16,900 17,500 16,800 237,980 4,140,852,000
09/08/2016 16,900 0.00 ■■ 0.00 16,800 16,900 16,700 67,170 1,135,173,000
08/08/2016 16,900 0.00 ■■ 0.00 16,800 16,900 16,600 69,700 1,177,930,000
05/08/2016 16,900 0.00 ■■ 0.00 16,900 16,900 16,500 120,020 2,028,338,000
04/08/2016 16,900 0.00 ■■ 0.00 16,700 17,100 16,700 78,890 1,333,241,000
03/08/2016 16,900 -0.10 ▼ -0.59 16,800 17,000 16,700 70,730 1,195,337,000
02/08/2016 17,000 -0.30 ▼ -1.73 17,200 17,200 16,700 104,360 1,774,120,000
01/08/2016 17,300 0.00 ■■ 0.00 17,300 17,300 16,900 63,600 1,100,280,000
29/07/2016 17,300 0.30 ▲ 1.76 17,000 17,700 17,000 158,130 2,735,649,000
28/07/2016 17,000 0.00 ■■ 0.00 17,400 17,400 16,900 80,540 1,369,180,000
27/07/2016 18,200 0.10 ▲ 0.55 18,200 18,200 17,900 92,900 1,690,780,000
26/07/2016 18,100 -0.10 ▼ -0.55 18,000 18,400 18,000 115,760 2,095,256,000
25/07/2016 18,200 -0.20 ▼ -1.09 18,400 18,400 18,100 60,150 1,094,730,000
22/07/2016 18,400 -0.30 ▼ -1.60 18,200 18,700 17,900 99,340 1,827,856,000
21/07/2016 18,700 0.00 ■■ 0.00 18,900 19,200 18,500 201,310 3,764,497,000
20/07/2016 18,700 0.60 ▲ 3.31 18,100 18,700 18,100 237,460 4,440,502,000
19/07/2016 18,100 -0.30 ▼ -1.63 18,600 18,600 18,100 83,180 1,505,558,000
18/07/2016 18,400 0.10 ▲ 0.55 18,300 18,500 18,300 63,660 1,171,344,000
15/07/2016 18,300 0.40 ▲ 2.23 18,000 18,300 17,600 134,010 2,452,383,000
14/07/2016 17,900 -0.80 ▼ -4.28 18,400 18,500 17,900 243,410 4,357,039,000
13/07/2016 18,700 0.10 ▲ 0.54 18,600 18,900 18,300 108,640 2,031,568,000
12/07/2016 18,600 0.30 ▲ 1.64 18,300 18,600 18,000 261,610 4,865,946,000
11/07/2016 18,300 -1.30 ▼ -6.63 19,400 19,600 18,300 380,670 6,966,261,000
08/07/2016 19,600 -0.30 ▼ -1.51 19,900 19,900 19,200 203,780 3,994,088,000
07/07/2016 19,900 0.80 ▲ 4.19 19,100 20,100 19,000 409,290 8,144,871,000
06/07/2016 19,100 0.60 ▲ 3.24 18,400 19,100 18,300 337,010 6,436,891,000
05/07/2016 18,500 -0.70 ▼ -3.65 19,300 19,300 18,500 311,700 5,766,450,000
04/07/2016 19,200 0.40 ▲ 2.13 19,000 19,500 18,900 586,200 11,255,040,000
01/07/2016 18,800 1.20 ▲ 6.82 17,600 18,800 17,500 792,820 14,905,016,000
30/06/2016 17,600 0.00 ■■ 0.00 17,700 18,100 17,500 217,670 3,830,992,000
29/06/2016 17,600 0.50 ▲ 2.92 17,100 17,600 17,000 414,750 7,299,600,000
28/06/2016 17,100 0.10 ▲ 0.59 17,000 17,100 16,800 117,230 2,004,633,000
27/06/2016 17,000 -0.30 ▼ -1.73 17,000 17,200 16,700 120,150 2,042,550,000
24/06/2016 17,300 -0.60 ▼ -3.35 17,900 17,900 16,700 886,920 15,343,716,000
23/06/2016 17,900 0.00 ■■ 0.00 17,900 18,100 17,700 269,620 4,826,198,000
22/06/2016 17,900 0.50 ▲ 2.87 17,700 18,300 17,700 349,090 6,248,711,000
21/06/2016 17,400 1.10 ▲ 6.75 16,500 17,400 16,400 1,068,820 18,597,468,000
20/06/2016 16,300 0.10 ▲ 0.62 16,400 16,400 16,100 154,290 2,514,927,000
17/06/2016 16,200 -0.20 ▼ -1.22 16,300 16,600 16,100 116,470 1,886,814,000
16/06/2016 16,400 0.00 ■■ 0.00 16,200 16,900 16,200 199,190 3,266,716,000
15/06/2016 16,400 -0.10 ▼ -0.61 16,500 16,500 16,100 116,450 1,909,780,000
14/06/2016 16,500 0.20 ▲ 1.23 16,100 16,600 16,000 133,090 2,195,985,000
13/06/2016 16,300 -0.40 ▼ -2.40 16,400 16,700 16,100 195,640 3,188,932,000
10/06/2016 16,700 -0.20 ▼ -1.18 16,900 16,900 16,100 133,230 2,224,941,000
09/06/2016 16,900 0.00 ■■ 0.00 16,900 17,000 16,600 58,720 992,368,000
08/06/2016 16,900 0.30 ▲ 1.81 16,500 17,000 16,500 272,560 4,606,264,000
07/06/2016 16,600 0.20 ▲ 1.22 16,300 16,600 16,300 151,120 2,508,592,000
06/06/2016 16,400 -0.30 ▼ -1.80 16,500 16,600 16,200 219,580 3,601,112,000
03/06/2016 16,700 -0.10 ▼ -0.60 17,000 17,000 16,500 268,380 4,481,946,000
02/06/2016 16,800 0.80 ▲ 5.00 16,200 16,800 16,000 306,030 5,141,304,000
01/06/2016 16,000 0.60 ▲ 3.90 15,400 16,400 15,300 378,490 6,055,840,000
31/05/2016 15,400 0.00 ■■ 0.00 15,300 15,500 15,300 58,230 896,742,000
30/05/2016 15,400 0.10 ▲ 0.65 15,400 15,400 15,300 27,010 415,954,000
27/05/2016 15,300 -0.10 ▼ -0.65 15,400 15,400 15,200 3,560 54,468,000
26/05/2016 15,400 0.10 ▲ 0.65 15,400 15,500 15,300 111,050 1,710,170,000
25/05/2016 15,300 -0.10 ▼ -0.65 15,500 15,500 15,200 37,140 568,242,000
24/05/2016 15,400 0.20 ▲ 1.32 15,200 15,600 15,200 87,560 1,348,424,000
23/05/2016 15,200 -0.40 ▼ -2.56 15,400 15,600 15,200 80,360 1,221,472,000
20/05/2016 15,600 -0.10 ▼ -0.64 15,700 15,700 15,500 85,520 1,334,112,000
19/05/2016 15,700 -0.20 ▼ -1.26 15,800 15,800 15,600 131,080 2,057,956,000
18/05/2016 15,900 0.30 ▲ 1.92 15,900 16,000 15,700 165,900 2,637,810,000
17/05/2016 15,600 0.70 ▲ 4.70 14,900 15,700 14,800 189,760 2,960,256,000
16/05/2016 14,900 -0.30 ▼ -1.97 15,200 15,200 14,800 203,000 3,024,700,000
13/05/2016 15,200 -0.20 ▼ -1.30 15,500 15,500 15,000 94,300 1,433,360,000
12/05/2016 15,400 -0.30 ▼ -1.91 15,700 15,700 15,400 22,450 345,730,000
11/05/2016 15,700 0.30 ▲ 1.95 15,400 15,900 15,400 86,200 1,353,340,000
10/05/2016 15,400 0.00 ■■ 0.00 15,200 15,400 15,100 44,640 687,456,000
09/05/2016 15,400 -0.10 ▼ -0.65 15,700 15,700 15,200 127,110 1,957,494,000
06/05/2016 15,500 -0.70 ▼ -4.32 16,000 16,200 15,300 210,330 3,260,115,000
05/05/2016 16,200 0.10 ▲ 0.62 16,100 16,300 16,000 118,170 1,914,354,000
04/05/2016 16,100 -0.40 ▼ -2.42 16,400 16,400 16,000 129,120 2,078,832,000
29/04/2016 16,500 -0.10 ▼ -0.60 16,500 16,600 16,100 202,670 3,344,055,000
28/04/2016 16,600 0.20 ▲ 1.22 16,400 16,800 16,400 98,560 1,636,096,000
27/04/2016 16,400 0.10 ▲ 0.61 16,300 17,200 16,300 124,190 2,036,716,000
26/04/2016 16,300 -0.50 ▼ -2.98 16,700 16,800 16,100 264,170 4,305,971,000
25/04/2016 16,800 -0.20 ▼ -1.18 16,800 16,900 16,700 65,170 1,094,856,000
22/04/2016 17,000 0.10 ▲ 0.59 16,900 17,400 16,800 154,550 2,627,350,000
21/04/2016 16,900 0.00 ■■ 0.00 16,700 16,900 16,500 137,810 2,328,989,000
20/04/2016 16,900 -0.30 ▼ -1.74 17,200 17,300 16,500 384,340 6,495,346,000
19/04/2016 17,200 -1.00 ▼ -5.49 18,200 18,200 17,200 105,820 1,820,104,000
15/04/2016 18,200 0.60 ▲ 3.41 17,600 18,500 17,400 285,320 5,192,824,000
14/04/2016 17,600 0.10 ▲ 0.57 17,500 17,600 17,300 163,760 2,882,176,000
13/04/2016 17,500 -0.10 ▼ -0.57 17,600 17,800 17,400 229,380 4,014,150,000
12/04/2016 17,600 -0.10 ▼ -0.56 17,700 18,000 17,500 202,810 3,569,456,000
11/04/2016 17,700 0.20 ▲ 1.14 17,300 18,100 17,300 387,600 6,860,520,000
08/04/2016 17,500 0.20 ▲ 1.16 17,300 18,000 17,000 341,650 5,978,875,000
07/04/2016 17,300 0.80 ▲ 4.85 16,500 17,500 16,500 440,140 7,614,422,000
06/04/2016 16,500 0.30 ▲ 1.85 16,100 16,600 16,100 135,030 2,227,995,000
05/04/2016 16,200 -0.20 ▼ -1.22 16,200 16,300 15,900 287,490 4,657,338,000
04/04/2016 16,400 -0.30 ▼ -1.80 16,700 17,200 15,600 284,020 4,657,928,000
01/04/2016 16,700 0.00 ■■ 0.00 16,500 17,400 16,300 221,910 3,705,897,000
31/03/2016 16,700 0.70 ▲ 4.38 16,000 17,100 16,000 697,000 11,639,900,000
30/03/2016 16,000 0.00 ■■ 0.00 15,900 16,300 15,900 150,990 2,415,840,000
29/03/2016 16,000 0.10 ▲ 0.63 16,100 16,600 15,900 636,020 10,176,320,000
28/03/2016 15,900 0.90 ▲ 6.00 15,000 15,900 15,000 462,520 7,354,068,000
25/03/2016 15,000 0.00 ■■ 0.00 15,100 15,100 14,800 60,820 912,300,000
24/03/2016 15,000 -0.10 ▼ -0.66 15,100 15,200 14,900 113,750 1,706,250,000
23/03/2016 15,100 0.10 ▲ 0.67 15,000 15,100 14,900 66,100 998,110,000
22/03/2016 15,000 0.10 ▲ 0.67 14,800 15,000 14,700 65,680 985,200,000
21/03/2016 14,900 -0.30 ▼ -1.97 15,000 15,200 14,800 140,900 2,099,410,000
18/03/2016 15,200 -0.20 ▼ -1.30 15,400 15,400 15,000 134,130 2,038,776,000
17/03/2016 15,400 0.10 ▲ 0.65 15,300 15,500 15,300 156,890 2,416,106,000
16/03/2016 15,300 0.30 ▲ 2.00 15,000 15,500 14,900 309,200 4,730,760,000
15/03/2016 15,000 0.20 ▲ 1.35 14,800 15,000 14,800 95,430 1,431,450,000
14/03/2016 14,800 0.00 ■■ 0.00 14,800 15,000 14,700 105,930 1,567,764,000
11/03/2016 14,800 -0.20 ▼ -1.33 15,100 15,100 14,800 92,150 1,363,820,000
10/03/2016 15,000 0.30 ▲ 2.04 14,700 15,100 14,700 105,410 1,581,150,000
09/03/2016 14,700 0.10 ▲ 0.68 14,700 14,800 14,500 81,120 1,192,464,000
08/03/2016 14,600 -0.40 ▼ -2.67 14,900 14,900 14,600 117,290 1,712,434,000
07/03/2016 15,000 0.00 ■■ 0.00 15,000 15,000 14,700 114,860 1,722,900,000
04/03/2016 15,000 0.10 ▲ 0.67 14,900 15,200 14,800 168,780 2,531,700,000
03/03/2016 14,900 -0.60 ▼ -3.87 15,500 15,500 14,900 244,340 3,640,666,000
02/03/2016 15,500 0.30 ▲ 1.97 15,200 15,800 15,200 369,120 5,721,360,000
01/03/2016 15,200 -0.30 ▼ -1.94 15,300 15,600 15,100 113,050 1,718,360,000
29/02/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 54,200 840,100,000
26/02/2016 15,500 0.00 ■■ 0.00 15,800 15,800 15,500 44,970 697,035,000
25/02/2016 15,500 0.70 ▲ 4.73 14,800 15,800 14,800 803,630 12,456,265,000
24/02/2016 14,800 0.20 ▲ 1.37 14,500 14,800 14,500 63,110 934,028,000
23/02/2016 14,600 -0.10 ▼ -0.68 14,500 14,700 14,500 102,120 1,490,952,000
22/02/2016 14,700 0.20 ▲ 1.38 14,600 14,800 14,600 58,690 862,743,000
19/02/2016 14,500 0.00 ■■ 0.00 14,400 14,500 14,400 32,940 477,630,000
18/02/2016 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 32,020 464,290,000
17/02/2016 14,500 0.00 ■■ 0.00 14,600 14,600 14,300 13,140 190,530,000
16/02/2016 14,500 0.20 ▲ 1.40 14,300 14,500 14,200 31,140 451,530,000
15/02/2016 14,300 -0.30 ▼ -2.05 14,500 14,700 14,300 42,490 607,607,000
05/02/2016 14,600 0.10 ▲ 0.69 14,400 14,600 14,200 31,790 464,134,000
04/02/2016 14,500 -0.10 ▼ -0.68 14,600 14,600 14,500 18,470 267,815,000
03/02/2016 14,600 0.20 ▲ 1.39 14,500 14,700 14,400 46,550 679,630,000
02/02/2016 14,400 -0.30 ▼ -2.04 14,600 14,700 14,400 30,860 444,384,000
01/02/2016 14,700 0.10 ▲ 0.68 14,600 14,700 14,500 53,820 791,154,000
29/01/2016 14,600 0.30 ▲ 2.10 14,400 14,600 14,300 43,920 641,232,000
28/01/2016 14,300 -0.50 ▼ -3.38 14,600 14,800 14,100 75,090 1,073,787,000
27/01/2016 14,800 0.00 ■■ 0.00 14,800 15,000 14,700 30,390 449,772,000
26/01/2016 14,800 0.00 ■■ 0.00 14,500 14,900 14,500 93,760 1,387,648,000
25/01/2016 14,800 0.30 ▲ 2.07 14,500 15,000 14,300 113,560 1,680,688,000
22/01/2016 14,500 0.60 ▲ 4.32 14,200 14,600 14,100 20,420 296,090,000
21/01/2016 13,900 0.00 ■■ 0.00 14,000 14,200 13,900 42,600 592,140,000
20/01/2016 13,900 -0.10 ▼ -0.71 13,900 14,000 13,800 32,830 456,337,000
19/01/2016 14,000 0.20 ▲ 1.45 13,800 14,000 13,700 4,560 63,840,000
18/01/2016 13,800 -0.40 ▼ -2.82 13,900 13,900 13,800 49,220 679,236,000
15/01/2016 14,200 -0.10 ▼ -0.70 14,200 14,300 14,000 41,310 586,602,000
14/01/2016 14,300 0.00 ■■ 0.00 14,200 14,400 14,100 14,520 207,636,000
13/01/2016 14,300 0.30 ▲ 2.14 14,000 14,600 13,900 196,420 2,808,806,000
12/01/2016 14,000 -0.10 ▼ -0.71 14,000 14,100 14,000 75,050 1,050,700,000
11/01/2016 14,100 0.00 ■■ 0.00 14,100 14,100 14,000 22,670 319,647,000
08/01/2016 14,100 -0.20 ▼ -1.40 14,100 14,100 14,000 23,200 327,120,000
07/01/2016 14,300 0.10 ▲ 0.70 14,200 14,300 14,100 29,170 417,131,000
06/01/2016 14,200 -0.20 ▼ -1.39 14,200 14,400 14,200 21,110 299,762,000
05/01/2016 14,400 0.00 ■■ 0.00 14,200 14,400 14,200 2,520 36,288,000
04/01/2016 14,400 0.30 ▲ 2.13 14,300 14,500 14,200 22,450 323,280,000
31/12/2015 14,100 -0.10 ▼ -0.70 14,400 14,400 14,100 22,310 314,571,000
30/12/2015 14,200 -0.60 ▼ -4.05 14,500 14,600 14,200 22,010 312,542,000
29/12/2015 14,800 0.60 ▲ 4.23 14,200 14,800 14,200 35,860 530,728,000
28/12/2015 14,200 -0.10 ▼ -0.70 14,300 14,400 14,200 32,800 465,760,000
25/12/2015 14,300 0.10 ▲ 0.70 14,400 14,400 14,200 6,940 99,242,000
24/12/2015 14,200 0.10 ▲ 0.71 14,000 14,400 14,000 29,350 416,770,000
23/12/2015 14,100 0.00 ■■ 0.00 14,300 14,300 14,000 24,760 349,116,000
22/12/2015 14,100 -0.20 ▼ -1.40 14,300 14,300 14,100 16,990 239,559,000
21/12/2015 14,300 -0.10 ▼ -0.69 14,500 14,500 14,200 12,030 172,029,000
18/12/2015 14,400 0.30 ▲ 2.13 14,000 14,500 14,000 38,640 556,416,000
17/12/2015 14,100 0.20 ▲ 1.44 14,000 14,100 14,000 37,560 529,596,000
16/12/2015 13,900 -0.20 ▼ -1.42 14,000 14,100 13,900 24,390 339,021,000
15/12/2015 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 33,550 473,055,000
14/12/2015 14,100 0.10 ▲ 0.71 14,000 14,100 14,000 23,060 325,146,000
11/12/2015 14,000 0.10 ▲ 0.72 13,800 14,000 13,800 14,090 197,260,000
10/12/2015 13,900 -0.20 ▼ -1.42 14,100 14,100 13,900 64,530 896,967,000
09/12/2015 14,100 -0.10 ▼ -0.70 14,300 14,300 14,000 48,900 689,490,000
08/12/2015 14,200 0.00 ■■ 0.00 14,000 14,300 14,000 23,400 332,280,000
07/12/2015 14,200 -0.20 ▼ -1.39 14,300 14,300 14,000 12,050 171,110,000
04/12/2015 14,400 0.20 ▲ 1.41 14,200 14,400 14,200 40,950 589,680,000
03/12/2015 14,200 0.00 ■■ 0.00 14,100 14,500 14,000 33,680 478,256,000
02/12/2015 14,200 0.10 ▲ 0.71 14,000 14,300 14,000 20,810 295,502,000
01/12/2015 14,100 0.10 ▲ 0.71 14,100 14,100 14,000 17,300 243,930,000
30/11/2015 14,000 -0.10 ▼ -0.71 14,100 14,200 14,000 30,480 426,720,000
27/11/2015 14,100 -0.20 ▼ -1.40 14,300 14,300 14,100 44,480 627,168,000
26/11/2015 14,300 -0.10 ▼ -0.69 14,300 14,400 14,000 65,200 932,360,000
25/11/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,200 32,030 461,232,000
24/11/2015 14,400 0.10 ▲ 0.70 14,300 14,400 14,200 40,200 578,880,000
23/11/2015 14,300 -0.10 ▼ -0.69 14,500 14,500 14,300 25,250 361,075,000
20/11/2015 14,400 0.10 ▲ 0.70 14,500 14,800 14,400 68,880 991,872,000
19/11/2015 14,300 -0.40 ▼ -2.72 14,500 14,600 14,300 27,630 395,109,000
18/11/2015 14,700 0.20 ▲ 1.38 14,500 14,700 14,200 42,610 626,367,000
17/11/2015 14,500 -0.10 ▼ -0.68 14,600 14,700 14,300 41,350 599,575,000
16/11/2015 14,600 -0.10 ▼ -0.68 14,700 14,700 14,500 23,350 340,910,000
13/11/2015 14,700 0.00 ■■ 0.00 14,500 14,700 14,400 33,370 490,539,000
12/11/2015 14,700 0.40 ▲ 2.80 14,300 14,700 14,300 36,050 529,935,000
11/11/2015 14,300 -0.40 ▼ -2.72 14,600 14,600 14,300 25,870 369,941,000
10/11/2015 14,700 0.10 ▲ 0.68 14,500 14,700 14,400 55,800 820,260,000
09/11/2015 14,600 -0.10 ▼ -0.68 14,700 14,900 14,400 21,620 315,652,000
06/11/2015 14,700 -0.30 ▼ -2.00 15,000 15,000 14,600 62,760 922,572,000
05/11/2015 15,000 -0.10 ▼ -0.66 15,100 15,100 14,700 166,520 2,497,800,000
04/11/2015 15,100 -0.10 ▼ -0.66 15,300 15,300 15,000 44,520 672,252,000
03/11/2015 15,200 0.10 ▲ 0.66 15,000 15,200 14,900 64,670 982,984,000
02/11/2015 15,100 -0.20 ▼ -1.31 15,300 15,700 15,000 105,270 1,589,577,000
30/10/2015 15,300 0.10 ▲ 0.66 15,200 15,400 15,200 116,600 1,783,980,000
29/10/2015 15,200 -0.30 ▼ -1.94 15,500 15,700 14,900 178,730 2,716,696,000
28/10/2015 15,500 0.10 ▲ 0.65 15,600 15,900 15,500 92,340 1,431,270,000
27/10/2015 15,400 0.00 ■■ 0.00 15,300 15,500 15,300 109,550 1,687,070,000
26/10/2015 15,400 0.00 ■■ 0.00 15,400 15,700 15,300 73,730 1,135,442,000
23/10/2015 15,400 -0.40 ▼ -2.53 16,000 16,000 15,300 58,610 902,594,000
22/10/2015 15,800 0.30 ▲ 1.94 15,400 15,900 15,300 95,820 1,513,956,000
21/10/2015 15,500 0.00 ■■ 0.00 15,500 16,000 15,400 50,180 777,790,000
20/10/2015 15,500 -0.30 ▼ -1.90 15,900 15,900 15,500 106,880 1,656,640,000
19/10/2015 15,800 0.10 ▲ 0.64 15,800 16,400 15,700 123,290 1,947,982,000
16/10/2015 15,700 -0.70 ▼ -4.27 16,400 16,400 15,700 120,180 1,886,826,000
15/10/2015 16,400 0.70 ▲ 4.46 15,900 16,600 15,900 220,170 3,610,788,000
14/10/2015 15,700 -0.30 ▼ -1.88 16,300 16,300 15,700 31,800 499,260,000
13/10/2015 16,000 1.00 ▲ 6.67 14,900 16,000 14,900 435,800 6,972,800,000
12/10/2015 15,000 0.00 ■■ 0.00 15,000 15,600 15,000 106,820 1,602,300,000
09/10/2015 15,000 -0.10 ▼ -0.66 15,200 16,000 15,000 134,030 2,010,450,000
08/10/2015 15,100 0.90 ▲ 6.34 14,300 15,100 14,200 430,200 6,496,020,000
07/10/2015 14,200 0.10 ▲ 0.71 14,100 14,200 14,000 44,070 625,794,000
06/10/2015 14,100 0.10 ▲ 0.71 14,000 14,100 14,000 25,190 355,179,000
05/10/2015 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 31,110 435,540,000
02/10/2015 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 17,220 241,080,000
01/10/2015 14,000 0.00 ■■ 0.00 13,800 14,000 13,800 20,860 292,040,000
30/09/2015 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 26,020 364,280,000
29/09/2015 14,000 -0.10 ▼ -0.71 14,000 14,000 13,800 17,490 244,860,000
28/09/2015 14,100 0.10 ▲ 0.71 14,100 14,100 14,000 30,160 425,256,000
25/09/2015 14,000 0.10 ▲ 0.72 14,000 14,100 13,800 21,690 303,660,000
24/09/2015 13,900 0.10 ▲ 0.72 13,600 14,500 13,500 32,300 448,970,000
23/09/2015 13,800 0.00 ■■ 0.00 13,700 13,800 13,700 2,520 34,776,000
22/09/2015 13,800 0.00 ■■ 0.00 13,700 13,800 13,600 12,910 178,158,000
21/09/2015 13,800 0.10 ▲ 0.73 13,600 13,800 13,600 63,580 877,404,000
18/09/2015 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 4,550 62,335,000
17/09/2015 13,700 -0.10 ▼ -0.72 13,900 13,900 13,700 23,320 319,484,000
16/09/2015 13,800 0.10 ▲ 0.73 13,800 13,800 13,700 20,200 278,760,000
15/09/2015 13,700 0.30 ▲ 2.24 13,400 13,800 13,400 20,460 280,302,000
14/09/2015 13,400 -0.30 ▼ -2.19 13,600 13,600 13,400 8,390 112,426,000
11/09/2015 13,700 0.10 ▲ 0.74 13,800 13,800 13,500 53,960 739,252,000
10/09/2015 13,600 0.00 ■■ 0.00 13,600 13,700 13,600 19,130 260,168,000
09/09/2015 13,600 -0.20 ▼ -1.45 13,700 13,800 13,600 65,020 884,272,000
08/09/2015 13,800 0.00 ■■ 0.00 13,700 13,800 13,700 11,990 165,462,000
07/09/2015 13,800 0.00 ■■ 0.00 13,700 13,800 13,700 34,710 478,998,000
04/09/2015 13,800 0.10 ▲ 0.73 13,700 13,800 13,700 3,010 41,538,000
03/09/2015 13,700 0.10 ▲ 0.74 13,600 13,700 13,500 10,100 138,370,000
01/09/2015 13,600 -0.10 ▼ -0.73 13,800 13,800 13,500 73,660 1,001,776,000
31/08/2015 13,700 -0.10 ▼ -0.72 13,800 13,800 13,700 7,820 107,134,000
28/08/2015 13,800 0.00 ■■ 0.00 13,800 14,000 13,700 115,810 1,598,178,000
27/08/2015 13,800 0.00 ■■ 0.00 13,900 14,000 13,800 45,150 623,070,000
26/08/2015 13,800 0.10 ▲ 0.73 13,700 13,900 13,700 26,310 363,078,000
25/08/2015 13,700 0.20 ▲ 1.48 13,100 13,800 13,100 40,780 558,686,000
24/08/2015 13,500 -0.40 ▼ -2.88 13,600 13,800 13,500 7,190 97,065,000
21/08/2015 13,900 -0.20 ▼ -1.42 13,900 14,000 13,700 102,000 1,417,800,000
20/08/2015 14,100 0.10 ▲ 0.71 14,100 14,100 14,000 21,640 305,124,000
19/08/2015 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 28,460 398,440,000
18/08/2015 14,000 0.10 ▲ 0.72 13,800 14,000 13,700 67,750 948,500,000
17/08/2015 13,900 -0.20 ▼ -1.42 14,100 14,100 13,700 51,700 718,630,000
14/08/2015 14,100 0.10 ▲ 0.71 14,200 14,200 14,000 18,090 255,069,000
13/08/2015 14,000 -0.20 ▼ -1.41 14,200 14,200 13,900 48,350 676,900,000
12/08/2015 14,200 0.10 ▲ 0.71 14,100 14,200 13,900 38,020 539,884,000
11/08/2015 14,100 -0.10 ▼ -0.70 14,100 14,600 14,100 55,090 776,769,000
10/08/2015 14,200 -0.20 ▼ -1.39 14,600 14,600 14,200 21,650 307,430,000
07/08/2015 14,400 0.40 ▲ 2.86 14,000 14,400 14,000 67,800 976,320,000
06/08/2015 14,000 -0.30 ▼ -2.10 14,200 14,200 14,000 32,510 455,140,000
05/08/2015 14,300 0.30 ▲ 2.14 14,100 14,500 14,100 58,970 843,271,000
04/08/2015 14,000 0.00 ■■ 0.00 14,100 14,100 14,000 19,300 270,200,000
03/08/2015 14,000 -0.30 ▼ -2.10 14,300 14,300 13,900 13,850 193,900,000
31/07/2015 14,300 0.20 ▲ 1.42 14,300 14,400 14,200 12,620 180,466,000
30/07/2015 14,100 0.10 ▲ 0.71 14,100 14,300 14,100 25,710 362,511,000
29/07/2015 14,000 -0.20 ▼ -1.41 14,200 14,200 13,900 47,340 662,760,000
28/07/2015 14,200 0.00 ■■ 0.00 14,000 14,200 13,900 27,270 387,234,000
27/07/2015 14,200 0.00 ■■ 0.00 14,000 14,200 13,800 105,890 1,503,638,000
24/07/2015 14,200 -0.20 ▼ -1.39 14,300 14,500 14,000 75,250 1,068,550,000
23/07/2015 14,400 -0.40 ▼ -2.70 14,600 14,700 14,400 75,760 1,090,944,000
22/07/2015 14,800 0.00 ■■ 0.00 14,800 14,900 14,600 180,050 2,664,740,000
21/07/2015 14,800 0.80 ▲ 5.71 14,000 14,900 14,000 206,930 3,062,564,000
20/07/2015 14,000 0.10 ▲ 0.72 13,800 14,100 13,800 68,130 953,820,000
17/07/2015 13,900 0.10 ▲ 0.72 13,800 13,900 13,700 18,540 257,706,000
16/07/2015 13,800 0.00 ■■ 0.00 13,600 13,800 13,600 11,900 164,220,000
15/07/2015 13,800 -0.10 ▼ -0.72 13,800 13,800 13,700 53,210 734,298,000
14/07/2015 13,900 -0.10 ▼ -0.71 13,900 14,000 13,800 68,140 947,146,000
13/07/2015 14,000 0.00 ■■ 0.00 13,800 14,000 13,800 28,840 403,760,000
10/07/2015 14,000 0.00 ■■ 0.00 13,800 14,000 13,800 11,240 157,360,000
09/07/2015 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 40,620 568,680,000
08/07/2015 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 17,310 242,340,000
07/07/2015 14,000 -0.10 ▼ -0.71 14,000 14,000 13,800 36,560 511,840,000
06/07/2015 14,100 0.00 ■■ 0.00 14,000 14,100 13,900 24,310 342,771,000
03/07/2015 14,100 0.00 ■■ 0.00 14,100 14,200 13,900 16,420 231,522,000
02/07/2015 14,100 0.20 ▲ 1.44 14,000 14,100 13,800 55,360 780,576,000
01/07/2015 13,900 0.10 ▲ 0.72 13,800 13,900 13,700 50,280 698,892,000
30/06/2015 13,800 -0.10 ▼ -0.72 13,900 13,900 13,800 45,160 623,208,000
29/06/2015 13,900 -0.20 ▼ -1.42 14,000 14,000 13,900 16,150 224,485,000
26/06/2015 14,100 0.10 ▲ 0.71 14,000 14,100 14,000 85,220 1,201,602,000
25/06/2015 14,000 0.10 ▲ 0.72 14,100 14,200 13,900 61,650 863,100,000
24/06/2015 13,900 0.10 ▲ 0.72 13,900 14,000 13,800 147,000 2,043,300,000
23/06/2015 13,800 -0.10 ▼ -0.72 13,900 13,900 13,700 41,010 565,938,000
22/06/2015 13,900 0.10 ▲ 0.72 13,900 13,900 13,600 5,560 77,284,000
19/06/2015 13,800 0.20 ▲ 1.47 13,600 13,900 13,500 68,780 949,164,000
18/06/2015 13,600 0.00 ■■ 0.00 13,800 13,900 13,600 66,550 905,080,000
17/06/2015 13,600 -0.10 ▼ -0.73 13,600 13,800 13,500 69,090 939,624,000
16/06/2015 13,700 -0.10 ▼ -0.72 14,000 14,000 13,700 109,300 1,497,410,000
15/06/2015 13,800 -0.20 ▼ -1.43 14,000 14,000 13,800 46,400 640,320,000
12/06/2015 14,000 -0.10 ▼ -0.71 14,200 14,200 13,900 76,030 1,064,420,000
11/06/2015 14,100 -0.10 ▼ -0.70 14,200 14,300 14,000 76,670 1,081,047,000
10/06/2015 14,200 0.20 ▲ 1.43 13,700 14,200 13,600 116,450 1,653,590,000
09/06/2015 14,000 0.00 ■■ 0.00 13,800 14,000 13,400 190,320 2,664,480,000
08/06/2015 14,000 -0.40 ▼ -2.78 14,200 14,300 13,700 197,720 2,768,080,000
05/06/2015 14,400 0.20 ▲ 1.41 14,100 14,500 14,000 108,790 1,566,576,000
04/06/2015 14,200 0.30 ▲ 2.16 14,000 14,800 14,000 194,690 2,764,598,000
03/06/2015 13,900 0.90 ▲ 6.92 13,000 13,900 12,800 410,230 5,702,197,000
02/06/2015 13,000 -0.30 ▼ -2.26 13,200 13,200 12,900 274,970 3,574,610,000
01/06/2015 13,300 -0.40 ▼ -2.92 13,400 13,500 13,200 93,550 1,244,215,000
29/05/2015 13,700 -0.30 ▼ -2.14 13,600 13,800 13,400 74,090 1,015,033,000
28/05/2015 14,000 0.00 ■■ 0.00 13,800 14,000 13,700 22,970 321,580,000
27/05/2015 14,000 0.00 ■■ 0.00 14,100 14,100 13,200 82,930 1,161,020,000
26/05/2015 14,000 0.00 ■■ 0.00 13,900 14,200 13,900 123,400 1,727,600,000
25/05/2015 14,000 -0.10 ▼ -0.71 14,100 14,200 14,000 63,510 889,140,000
22/05/2015 14,100 0.20 ▲ 1.44 13,800 14,200 13,800 23,340 329,094,000
21/05/2015 13,900 -0.60 ▼ -4.14 14,100 14,400 13,900 96,610 1,342,879,000
20/05/2015 14,500 0.80 ▲ 5.84 13,700 14,500 13,700 28,670 415,715,000
19/05/2015 15,300 0.00 ■■ 0.00 15,100 15,900 15,100 159,600 2,441,880,000
18/05/2015 15,300 -0.30 ▼ -1.92 15,600 15,600 15,200 156,540 2,395,062,000
15/05/2015 15,600 -0.30 ▼ -1.89 15,800 15,800 15,500 66,430 1,036,308,000
14/05/2015 15,900 -0.10 ▼ -0.62 16,000 16,100 15,900 117,080 1,861,572,000
13/05/2015 16,000 0.00 ■■ 0.00 16,200 16,200 15,900 132,560 2,120,960,000
12/05/2015 16,000 -0.20 ▼ -1.23 16,300 16,400 15,800 192,370 3,077,920,000
11/05/2015 16,200 0.60 ▲ 3.85 16,500 16,500 16,000 175,320 2,840,184,000
08/05/2015 15,600 -0.20 ▼ -1.27 15,900 15,900 15,600 32,450 506,220,000
07/05/2015 15,800 0.60 ▲ 3.95 15,300 15,800 15,300 119,990 1,895,842,000
06/05/2015 15,200 -0.30 ▼ -1.94 15,500 15,700 15,200 60,470 919,144,000
05/05/2015 15,500 0.00 ■■ 0.00 15,500 15,600 15,100 97,560 1,512,180,000
04/05/2015 15,500 -1.00 ▼ -6.06 16,500 16,500 15,500 193,920 3,005,760,000
27/04/2015 16,500 0.40 ▲ 2.48 16,600 16,600 16,200 66,440 1,096,260,000
24/04/2015 16,100 -0.60 ▼ -3.59 16,700 16,800 16,100 141,950 2,285,395,000
23/04/2015 16,700 -0.20 ▼ -1.18 16,800 16,800 16,600 39,550 660,485,000
22/04/2015 16,900 0.00 ■■ 0.00 16,900 17,000 16,900 91,800 1,551,420,000
21/04/2015 16,900 0.30 ▲ 1.81 16,600 17,000 16,600 76,090 1,285,921,000
20/04/2015 16,600 -0.10 ▼ -0.60 16,700 16,700 16,500 48,760 809,416,000
17/04/2015 16,700 -0.10 ▼ -0.60 16,900 16,900 16,700 158,380 2,644,946,000
16/04/2015 16,800 0.10 ▲ 0.60 17,000 17,000 16,700 57,820 971,376,000
15/04/2015 16,700 -0.10 ▼ -0.60 16,800 16,800 16,600 113,960 1,903,132,000
14/04/2015 16,800 0.00 ■■ 0.00 17,100 17,100 16,800 152,430 2,560,824,000
13/04/2015 16,800 -0.10 ▼ -0.59 16,900 17,200 16,800 25,400 426,720,000
10/04/2015 16,900 -0.20 ▼ -1.17 17,200 17,300 16,900 158,100 2,671,890,000
09/04/2015 17,100 0.40 ▲ 2.40 16,800 17,100 16,800 106,450 1,820,295,000
08/04/2015 16,700 0.20 ▲ 1.21 16,700 16,800 16,400 136,520 2,279,884,000
07/04/2015 16,500 0.20 ▲ 1.23 16,400 16,600 16,200 46,390 765,435,000
06/04/2015 16,300 -0.10 ▼ -0.61 16,500 16,600 16,300 43,320 706,116,000
03/04/2015 16,400 -0.30 ▼ -1.80 16,500 16,500 16,200 136,500 2,238,600,000
02/04/2015 16,700 0.40 ▲ 2.45 16,300 16,900 16,300 61,790 1,031,893,000
01/04/2015 16,300 -0.20 ▼ -1.21 16,500 16,700 16,200 129,930 2,117,859,000
31/03/2015 16,500 -0.10 ▼ -0.60 16,600 16,800 16,400 115,390 1,903,935,000
30/03/2015 16,600 -0.10 ▼ -0.60 16,900 17,000 16,600 238,380 3,957,108,000
27/03/2015 16,700 -0.20 ▼ -1.18 17,000 17,200 16,700 84,590 1,412,653,000
26/03/2015 16,900 -0.10 ▼ -0.59 17,000 17,200 16,700 135,660 2,292,654,000
25/03/2015 17,000 0.00 ■■ 0.00 17,000 17,300 16,800 59,180 1,006,060,000
24/03/2015 17,000 -0.20 ▼ -1.16 17,200 17,300 16,700 178,850 3,040,450,000
23/03/2015 17,200 -0.50 ▼ -2.82 17,700 17,800 17,200 108,560 1,867,232,000
20/03/2015 17,700 0.30 ▲ 1.72 17,400 17,800 17,300 159,910 2,830,407,000
19/03/2015 17,400 0.20 ▲ 1.16 17,300 17,700 17,000 346,310 6,025,794,000
18/03/2015 17,200 0.20 ▲ 1.18 16,900 17,200 16,800 402,790 6,927,988,000
17/03/2015 17,000 0.10 ▲ 0.59 16,900 17,100 16,800 236,590 4,022,030,000
16/03/2015 16,900 -0.10 ▼ -0.59 16,900 17,100 16,800 269,340 4,551,846,000
13/03/2015 17,000 -0.20 ▼ -1.16 17,300 17,500 16,800 97,870 1,663,790,000
12/03/2015 17,200 -0.30 ▼ -1.71 17,500 17,500 17,200 141,230 2,429,156,000
11/03/2015 17,500 0.50 ▲ 2.94 17,000 17,500 16,900 271,680 4,754,400,000
10/03/2015 17,000 0.10 ▲ 0.59 16,900 17,200 16,900 253,620 4,311,540,000
09/03/2015 16,900 -0.40 ▼ -2.31 17,000 17,300 16,900 188,660 3,188,354,000
06/03/2015 17,300 0.10 ▲ 0.58 16,500 17,300 16,500 61,650 1,066,545,000
05/03/2015 17,200 1.00 ▲ 6.17 16,400 17,300 16,200 535,240 9,206,128,000
04/03/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,000 174,810 2,831,922,000
03/03/2015 16,200 0.10 ▲ 0.62 16,300 16,300 16,100 78,710 1,275,102,000
02/03/2015 16,100 -0.10 ▼ -0.62 16,000 16,300 15,800 126,890 2,042,929,000
27/02/2015 16,200 -0.20 ▼ -1.22 16,400 16,700 16,000 198,410 3,214,242,000
26/02/2015 16,400 0.40 ▲ 2.50 16,000 16,500 15,500 131,310 2,153,484,000
25/02/2015 16,000 -0.40 ▼ -2.44 16,500 16,600 15,700 186,480 2,983,680,000
24/02/2015 16,400 0.40 ▲ 2.50 16,000 17,000 16,000 102,290 1,677,556,000
13/02/2015 16,000 0.30 ▲ 1.91 15,800 16,000 15,800 119,610 1,913,760,000
12/02/2015 15,700 0.00 ■■ 0.00 15,600 16,400 15,500 125,580 1,971,606,000
11/02/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,300 128,730 2,021,061,000
10/02/2015 15,700 0.00 ■■ 0.00 16,500 16,500 15,700 135,790 2,131,903,000
09/02/2015 15,700 1.00 ▲ 6.80 14,700 15,700 14,700 235,410 3,695,937,000
06/02/2015 14,700 0.20 ▲ 1.38 14,800 14,800 14,400 149,430 2,196,621,000
05/02/2015 14,500 0.00 ■■ 0.00 14,700 14,700 14,400 141,570 2,052,765,000
04/02/2015 14,500 0.00 ■■ 0.00 14,500 14,700 14,400 133,770 1,939,665,000
03/02/2015 14,500 -0.10 ▼ -0.68 14,600 14,600 14,300 145,490 2,109,605,000
02/02/2015 14,600 -0.50 ▼ -3.31 15,100 15,100 14,600 196,680 2,871,528,000
30/01/2015 15,100 0.60 ▲ 4.14 14,600 15,500 14,600 299,680 4,525,168,000
29/01/2015 14,500 0.20 ▲ 1.40 13,900 14,500 13,900 141,550 2,052,475,000
28/01/2015 14,300 -0.20 ▼ -1.38 14,800 14,900 14,000 179,400 2,565,420,000
27/01/2015 14,500 -0.40 ▼ -2.68 14,800 15,000 13,900 334,640 4,852,280,000
26/01/2015 14,900 0.00 ■■ 0.00 14,900 15,000 14,600 325,490 4,849,801,000
23/01/2015 14,900 -0.20 ▼ -1.32 15,100 15,100 14,800 243,770 3,632,173,000
22/01/2015 15,100 -0.10 ▼ -0.66 14,900 15,300 14,700 377,110 5,694,361,000
21/01/2015 15,200 0.50 ▲ 3.40 15,100 15,400 14,600 468,580 7,122,416,000
20/01/2015 14,700 0.90 ▲ 6.52 13,900 14,700 13,800 328,810 4,833,507,000
19/01/2015 13,800 0.70 ▲ 5.34 13,000 13,900 12,900 169,460 2,338,548,000
16/01/2015 13,100 0.60 ▲ 4.80 13,000 13,300 13,000 295,920 3,876,552,000
15/01/2015 12,500 0.80 ▲ 6.84 11,800 12,500 11,700 242,880 3,036,000,000
14/01/2015 11,700 0.50 ▲ 4.46 11,500 11,700 11,500 71,310 834,327,000
13/01/2015 11,200 0.20 ▲ 1.82 11,200 11,300 11,100 18,500 207,200,000
12/01/2015 11,000 -0.40 ▼ -3.51 11,500 11,500 11,000 19,040 209,440,000
09/01/2015 11,400 0.00 ■■ 0.00 11,400 11,600 11,300 54,620 622,668,000
08/01/2015 11,400 -0.20 ▼ -1.72 11,500 11,500 11,300 52,690 600,666,000
07/01/2015 11,600 0.00 ■■ 0.00 11,300 11,600 11,100 63,740 739,384,000
06/01/2015 11,600 0.30 ▲ 2.65 11,200 11,600 11,200 38,090 441,844,000
05/01/2015 11,300 -0.30 ▼ -2.59 11,600 11,700 11,300 49,100 554,830,000
31/12/2014 11,600 -0.30 ▼ -2.52 11,900 11,900 11,400 61,200 709,920,000
30/12/2014 11,900 0.20 ▲ 1.71 11,800 11,900 11,100 128,360 1,527,484,000
29/12/2014 11,700 0.70 ▲ 6.36 11,700 11,700 11,700 57,660 674,622,000
26/12/2014 11,000 0.70 ▲ 6.80 11,000 11,000 11,000 17,360 190,960,000
25/12/2014 10,300 0.60 ▲ 6.19 10,300 10,300 10,300 3,174,870 32,701,161,000
24/12/2014 9,700 -0.70 ▼ -6.73 10,100 10,400 9,700 104,460 1,013,262,000
23/12/2014 10,400 -0.20 ▼ -1.89 10,500 10,700 10,400 47,810 497,224,000
22/12/2014 10,600 -0.10 ▼ -0.93 10,600 10,800 10,500 39,360 417,216,000
19/12/2014 10,700 -0.40 ▼ -3.60 10,700 11,200 10,700 105,210 1,125,747,000
18/12/2014 11,100 0.10 ▲ 0.91 11,500 11,500 11,000 68,500 760,350,000
17/12/2014 11,000 -0.80 ▼ -6.78 11,800 11,800 11,000 78,100 859,100,000
16/12/2014 11,800 -0.10 ▼ -0.84 11,900 12,200 11,700 36,410 429,638,000
15/12/2014 11,900 0.20 ▲ 1.71 11,800 12,500 11,600 24,610 292,859,000
12/12/2014 11,700 0.00 ■■ 0.00 12,000 12,000 11,600 7,980 93,366,000
11/12/2014 11,700 0.20 ▲ 1.74 11,500 12,000 11,500 21,920 256,464,000
10/12/2014 11,500 0.00 ■■ 0.00 11,400 11,600 11,400 11,090 127,535,000
09/12/2014 11,500 -0.10 ▼ -0.86 11,600 11,700 11,500 14,090 162,035,000
08/12/2014 11,600 -0.10 ▼ -0.85 11,600 11,600 11,600 31,100 360,760,000
05/12/2014 11,700 0.10 ▲ 0.86 11,600 11,700 11,600 15,690 183,573,000
04/12/2014 11,600 -0.10 ▼ -0.85 11,600 11,700 11,600 5,510 63,916,000
03/12/2014 11,700 -0.10 ▼ -0.85 11,700 11,700 11,700 12,200 142,740,000
02/12/2014 11,800 0.10 ▲ 0.85 11,600 11,800 11,600 8,100 95,580,000
01/12/2014 11,700 0.10 ▲ 0.86 11,600 11,700 11,600 18,850 220,545,000
28/11/2014 11,600 -0.10 ▼ -0.85 11,600 11,700 11,600 6,750 78,300,000
27/11/2014 11,700 0.10 ▲ 0.86 11,600 11,700 11,600 9,260 108,342,000
26/11/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 2,000 23,200,000
25/11/2014 11,600 0.10 ▲ 0.87 11,500 11,600 11,500 7,790 90,364,000
24/11/2014 11,500 0.00 ■■ 0.00 11,500 11,600 11,500 4,380 50,370,000
21/11/2014 11,500 0.00 ■■ 0.00 11,500 11,600 11,500 15,310 176,065,000
20/11/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
19/11/2014 11,500 -0.10 ▼ -0.86 11,600 11,600 11,500 2,430 27,945,000
18/11/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
17/11/2014 11,600 0.20 ▲ 1.75 11,400 11,600 11,400 19,030 220,748,000
14/11/2014 11,400 0.10 ▲ 0.88 11,300 11,600 11,300 4,280 48,792,000
13/11/2014 11,300 -0.30 ▼ -2.59 11,400 11,700 11,300 10,110 114,243,000
12/11/2014 11,600 0.20 ▲ 1.75 11,400 11,600 11,200 10,300 119,480,000
11/11/2014 11,400 -0.40 ▼ -3.39 11,600 11,600 11,400 13,650 155,610,000
10/11/2014 11,800 0.00 ■■ 0.00 11,600 11,800 11,600 2,970 35,046,000
07/11/2014 11,800 0.30 ▲ 2.61 11,800 11,800 11,800 50 590,000
06/11/2014 11,500 -0.30 ▼ -2.54 11,500 11,500 11,500 10 115,000
05/11/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
04/11/2014 11,800 0.30 ▲ 2.61 11,800 11,800 11,800 100 1,180,000
03/11/2014 11,500 -0.10 ▼ -0.86 11,500 11,500 11,500 200 2,300,000
31/10/2014 11,600 0.00 ■■ 0.00 11,600 11,700 11,600 14,300 165,880,000
30/10/2014 11,600 0.00 ■■ 0.00 11,700 11,700 11,600 12,350 143,260,000
29/10/2014 11,600 0.30 ▲ 2.65 11,800 11,800 11,600 130 1,508,000
28/10/2014 11,300 -0.30 ▼ -2.59 11,500 11,500 11,300 4,450 50,285,000
27/10/2014 11,600 -0.10 ▼ -0.85 11,700 11,700 11,600 1,900 22,040,000
24/10/2014 11,700 -0.20 ▼ -1.68 11,800 12,100 11,700 220 2,574,000
23/10/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 6,550 77,945,000
22/10/2014 11,900 0.00 ■■ 0.00 12,200 12,200 11,900 39,960 475,524,000
21/10/2014 11,900 0.10 ▲ 0.85 11,800 12,200 11,800 40,490 481,831,000
20/10/2014 11,800 -0.10 ▼ -0.84 11,900 11,900 11,800 5,490 64,782,000
17/10/2014 11,900 0.30 ▲ 2.59 12,100 12,100 11,500 330 3,927,000
16/10/2014 11,600 -0.30 ▼ -2.52 11,800 12,000 11,600 68,640 796,224,000
15/10/2014 11,900 -0.10 ▼ -0.83 11,500 11,900 11,500 190 2,261,000
14/10/2014 12,000 0.50 ▲ 4.35 11,900 12,100 11,400 49,800 597,600,000
13/10/2014 11,500 0.00 ■■ 0.00 11,900 12,000 11,500 560 6,440,000
10/10/2014 11,500 -0.30 ▼ -2.54 11,700 11,700 11,500 3,180 36,570,000
09/10/2014 11,800 0.30 ▲ 2.61 11,600 11,800 11,600 7,460 88,028,000
08/10/2014 11,500 0.30 ▲ 2.68 11,400 11,500 11,400 2,460 28,290,000
07/10/2014 11,200 -0.40 ▼ -3.45 11,600 12,000 11,200 41,560 465,472,000
06/10/2014 11,600 0.30 ▲ 2.65 11,000 11,600 11,000 18,200 211,120,000
03/10/2014 11,300 -0.20 ▼ -1.74 11,700 11,700 11,100 24,690 278,997,000
02/10/2014 11,500 0.00 ■■ 0.00 10,900 11,500 10,800 31,050 357,075,000
01/10/2014 11,500 -0.10 ▼ -0.86 11,200 11,700 10,900 9,640 110,860,000
30/09/2014 11,600 0.20 ▲ 1.75 11,400 11,600 11,400 30,710 356,236,000
29/09/2014 11,400 0.20 ▲ 1.79 11,200 11,500 11,000 20,410 232,674,000
26/09/2014 11,200 0.20 ▲ 1.82 11,200 11,300 10,900 19,410 217,392,000
25/09/2014 11,000 -0.10 ▼ -0.90 10,800 11,500 10,800 52,640 579,040,000
24/09/2014 11,100 0.50 ▲ 4.72 10,700 11,100 10,700 11,290 125,319,000
23/09/2014 10,600 0.10 ▲ 0.95 10,900 10,900 10,600 12,500 132,500,000
22/09/2014 10,500 -0.50 ▼ -4.55 10,900 10,900 10,500 7,710 80,955,000
19/09/2014 11,000 0.40 ▲ 3.77 10,600 11,000 10,600 6,780 74,580,000
18/09/2014 10,600 -0.40 ▼ -3.64 10,900 10,900 10,600 15,150 160,590,000
17/09/2014 11,000 0.30 ▲ 2.80 10,700 11,000 10,700 12,010 132,110,000
16/09/2014 10,700 -0.20 ▼ -1.83 10,700 10,800 10,700 1,090 11,663,000
15/09/2014 10,900 0.10 ▲ 0.93 10,900 11,000 10,800 31,910 347,819,000
12/09/2014 10,800 0.00 ■■ 0.00 10,800 10,900 10,800 21,900 236,520,000
11/09/2014 10,800 0.10 ▲ 0.93 10,800 10,900 10,700 35,720 385,776,000
10/09/2014 10,700 0.00 ■■ 0.00 10,500 11,000 10,500 17,730 189,711,000
09/09/2014 10,700 -0.10 ▼ -0.93 10,800 10,900 10,600 56,320 602,624,000
08/09/2014 10,800 0.30 ▲ 2.86 10,600 10,900 10,500 42,240 456,192,000
05/09/2014 10,500 0.10 ▲ 0.96 10,400 10,700 10,400 36,040 378,420,000
04/09/2014 10,400 0.00 ■■ 0.00 10,400 10,600 10,400 32,400 336,960,000
03/09/2014 10,400 0.00 ■■ 0.00 10,300 10,700 10,300 13,920 144,768,000
29/08/2014 10,400 0.30 ▲ 2.97 10,100 10,400 10,100 24,120 250,848,000
28/08/2014 10,100 0.00 ■■ 0.00 10,200 10,200 10,100 6,280 63,428,000
27/08/2014 10,100 -0.10 ▼ -0.98 10,200 10,300 10,100 2,600 26,260,000
26/08/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 15,930 162,486,000
25/08/2014 10,200 -0.10 ▼ -0.97 10,300 10,300 10,200 9,280 94,656,000
22/08/2014 10,300 0.10 ▲ 0.98 10,200 10,300 10,200 15,950 164,285,000
21/08/2014 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 19,200 195,840,000
20/08/2014 10,200 0.00 ■■ 0.00 10,100 10,200 10,100 9,500 96,900,000
19/08/2014 10,200 0.10 ▲ 0.99 10,000 10,200 10,000 18,090 184,518,000
18/08/2014 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 28,630 289,163,000
15/08/2014 10,100 0.10 ▲ 1.00 10,000 10,100 10,000 11,520 116,352,000
14/08/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 8,210 82,100,000
13/08/2014 10,000 0.10 ▲ 1.01 10,000 10,100 10,000 25,790 257,900,000
12/08/2014 9,900 0.00 ■■ 0.00 9,800 10,000 9,800 9,000 89,100,000
11/08/2014 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 2,200 21,780,000
08/08/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 16,440 162,756,000
07/08/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 10,500 103,950,000
06/08/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 1,040 10,296,000
05/08/2014 9,900 0.20 ▲ 2.06 9,700 9,900 9,700 940 9,306,000
04/08/2014 9,700 -0.10 ▼ -1.02 9,800 9,800 9,700 7,500 72,750,000
01/08/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 2,030 19,894,000
31/07/2014 9,800 0.10 ▲ 1.03 9,700 9,900 9,700 10,040 98,392,000
30/07/2014 9,700 0.00 ■■ 0.00 9,800 9,900 9,700 6,510 63,147,000
29/07/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 4,000 38,800,000
28/07/2014 9,700 -0.10 ▼ -1.02 9,700 9,800 9,700 18,910 183,427,000
25/07/2014 9,800 -0.10 ▼ -1.01 9,800 9,800 9,800 14,080 137,984,000
24/07/2014 9,900 0.10 ▲ 1.02 9,800 9,900 9,800 13,680 135,432,000
23/07/2014 9,800 -0.10 ▼ -1.01 9,800 9,800 9,800 50 490,000
22/07/2014 9,900 0.00 ■■ 0.00 9,800 9,900 9,800 12,700 125,730,000
21/07/2014 9,900 -0.20 ▼ -1.98 10,000 10,000 9,900 8,150 80,685,000
18/07/2014 10,100 0.00 ■■ 0.00 10,000 10,100 9,900 13,790 139,279,000
17/07/2014 10,100 0.00 ■■ 0.00 10,000 10,100 9,900 9,210 93,021,000
16/07/2014 10,100 0.10 ▲ 1.00 10,100 10,100 9,800 31,620 319,362,000
15/07/2014 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 23,890 238,900,000
14/07/2014 10,000 0.00 ■■ 0.00 10,000 10,000 9,500 5,750 57,500,000
11/07/2014 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 5,100 51,000,000
10/07/2014 10,000 0.00 ■■ 0.00 9,900 10,200 9,900 67,410 674,100,000
09/07/2014 10,000 0.60 ▲ 6.38 9,400 10,000 9,400 90,760 907,600,000
08/07/2014 9,400 -0.10 ▼ -1.05 9,500 9,500 9,400 11,860 111,484,000
07/07/2014 9,500 0.20 ▲ 2.15 9,300 9,500 9,200 60,140 571,330,000
04/07/2014 9,300 0.10 ▲ 1.09 9,200 9,300 9,100 26,860 249,798,000
03/07/2014 9,200 0.10 ▲ 1.10 9,100 9,200 9,100 5,010 46,092,000
02/07/2014 9,100 -0.10 ▼ -1.09 9,000 9,200 9,000 6,200 56,420,000
01/07/2014 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 3,000 27,600,000
30/06/2014 9,200 0.20 ▲ 2.22 9,200 9,200 9,000 6,020 55,384,000
27/06/2014 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 9,040 81,360,000
26/06/2014 8,900 0.10 ▲ 1.14 8,900 8,900 8,900 6,140 54,646,000
25/06/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
24/06/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 4,000 35,200,000
23/06/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 13,200 116,160,000
20/06/2014 8,800 0.00 ■■ 0.00 8,900 8,900 8,800 5,040 44,352,000
19/06/2014 8,800 -0.10 ▼ -1.12 8,800 9,000 8,800 11,300 99,440,000
18/06/2014 8,900 0.10 ▲ 1.14 8,800 8,900 8,800 6,440 57,316,000
17/06/2014 8,800 -0.30 ▼ -3.30 9,000 9,000 8,800 170 1,496,000
16/06/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
13/06/2014 9,100 0.10 ▲ 1.11 8,900 9,100 8,800 15,190 138,229,000
12/06/2014 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 11,400 102,600,000
11/06/2014 9,000 0.10 ▲ 1.12 8,900 9,000 8,900 10,110 90,990,000
10/06/2014 8,900 -0.10 ▼ -1.11 8,900 8,900 8,800 5,000 44,500,000
09/06/2014 9,000 0.20 ▲ 2.27 9,300 9,300 8,900 3,500 31,500,000
06/06/2014 8,800 -0.10 ▼ -1.12 9,000 9,000 8,800 1,020 8,976,000
05/06/2014 8,900 0.00 ■■ 0.00 8,600 8,900 8,600 7,970 70,933,000
04/06/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 500 4,450,000
03/06/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 11,750 104,575,000
02/06/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 20,350 181,115,000
30/05/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 800 7,120,000
29/05/2014 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 23,350 207,815,000
28/05/2014 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 34,140 303,846,000
27/05/2014 8,900 0.10 ▲ 1.14 8,800 8,900 8,800 30,300 269,670,000
26/05/2014 8,800 0.00 ■■ 0.00 8,600 8,800 8,600 11,680 102,784,000
23/05/2014 8,800 0.10 ▲ 1.15 8,600 8,900 8,600 5,960 52,448,000
22/05/2014 8,700 -0.20 ▼ -2.25 8,900 8,900 8,700 10,260 89,262,000
21/05/2014 8,900 0.10 ▲ 1.14 8,800 8,900 8,500 3,070 27,323,000
20/05/2014 8,800 0.20 ▲ 2.33 8,400 8,800 8,400 910 8,008,000
19/05/2014 8,600 -0.10 ▼ -1.15 8,500 8,600 8,500 5,070 43,602,000
16/05/2014 8,700 0.10 ▲ 1.16 8,700 8,700 8,300 530 4,611,000
15/05/2014 8,600 0.10 ▲ 1.18 8,600 8,700 8,600 3,710 31,906,000
14/05/2014 8,500 0.40 ▲ 4.94 8,100 8,500 8,100 13,420 114,070,000
13/05/2014 8,100 -0.30 ▼ -3.57 8,000 8,200 8,000 900 7,290,000
12/05/2014 8,400 -0.60 ▼ -6.67 8,600 8,600 8,400 38,000 319,200,000
09/05/2014 9,000 0.20 ▲ 2.27 8,700 9,000 8,600 3,720 33,480,000
08/05/2014 8,800 -0.60 ▼ -6.38 9,200 9,200 8,800 56,990 501,512,000
07/05/2014 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 2,300 21,620,000
06/05/2014 9,300 -0.20 ▼ -2.11 9,400 9,400 9,100 11,590 107,787,000
05/05/2014 9,500 -0.20 ▼ -2.06 9,700 9,700 9,400 5,340 50,730,000
29/04/2014 9,700 0.10 ▲ 1.04 9,600 9,700 9,600 3,030 29,391,000
28/04/2014 9,600 0.10 ▲ 1.05 9,500 9,600 9,300 2,680 25,728,000
25/04/2014 9,500 0.20 ▲ 2.15 9,300 9,500 9,300 6,720 63,840,000
24/04/2014 9,300 0.20 ▲ 2.20 9,200 9,300 9,200 10,930 101,649,000
23/04/2014 9,100 -0.20 ▼ -2.15 9,100 9,200 9,100 9,220 83,902,000
22/04/2014 9,300 0.00 ■■ 0.00 9,300 9,300 8,900 7,070 65,751,000
21/04/2014 9,300 -0.70 ▼ -7.00 9,500 9,500 9,300 116,660 1,084,938,000
18/04/2014 10,000 -0.20 ▼ -1.96 9,800 10,000 9,700 5,360 53,600,000
17/04/2014 10,200 0.50 ▲ 5.15 9,700 10,200 9,700 6,600 67,320,000
16/04/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 7,410 71,877,000
15/04/2014 9,700 -0.30 ▼ -3.00 9,900 10,000 9,500 48,400 469,480,000
14/04/2014 10,000 -0.10 ▼ -0.99 10,100 10,200 9,900 34,810 348,100,000
11/04/2014 10,100 -0.30 ▼ -2.88 10,200 10,300 10,100 10,620 107,262,000
10/04/2014 10,400 -0.10 ▼ -0.95 10,500 10,500 10,300 2,630 27,352,000
08/04/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 3,590 37,695,000
07/04/2014 10,500 0.10 ▲ 0.96 10,400 10,500 10,200 7,690 80,745,000
04/04/2014 10,400 0.00 ■■ 0.00 10,500 10,500 10,100 4,970 51,688,000
03/04/2014 10,400 0.10 ▲ 0.97 10,300 10,500 10,300 39,460 410,384,000
02/04/2014 10,300 0.10 ▲ 0.98 10,300 10,300 9,900 51,550 530,965,000
01/04/2014 10,200 -0.10 ▼ -0.97 10,300 10,400 10,200 23,140 236,028,000
31/03/2014 10,300 -0.10 ▼ -0.96 10,600 10,700 10,300 27,450 282,735,000
28/03/2014 10,400 -0.50 ▼ -4.59 11,000 11,000 10,400 40,650 422,760,000
27/03/2014 10,900 -0.20 ▼ -1.80 11,000 11,500 10,600 79,420 865,678,000
26/03/2014 11,100 0.10 ▲ 0.91 11,000 11,200 10,800 30,470 338,217,000
25/03/2014 11,000 0.40 ▲ 3.77 10,600 11,200 10,500 129,630 1,425,930,000
24/03/2014 10,600 0.10 ▲ 0.95 10,500 10,900 10,500 29,980 317,788,000
21/03/2014 10,500 -0.10 ▼ -0.94 10,600 10,700 10,500 22,370 234,885,000
20/03/2014 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 36,290 384,674,000
19/03/2014 10,600 -0.10 ▼ -0.93 10,700 10,700 10,600 6,520 69,112,000
18/03/2014 10,700 0.20 ▲ 1.90 10,400 10,800 10,400 16,310 174,517,000
17/03/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 28,130 295,365,000
14/03/2014 10,500 0.00 ■■ 0.00 10,300 10,500 10,300 3,370 35,385,000
13/03/2014 10,500 0.20 ▲ 1.94 10,400 10,500 10,200 11,860 124,530,000
12/03/2014 10,300 -0.20 ▼ -1.90 10,700 10,700 10,300 20,390 210,017,000
11/03/2014 10,500 0.10 ▲ 0.96 10,400 11,100 10,400 25,900 271,950,000
10/03/2014 10,400 -0.10 ▼ -0.95 10,500 10,600 10,400 28,300 294,320,000
07/03/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 2,210 23,205,000
06/03/2014 10,500 0.10 ▲ 0.96 10,200 10,500 10,200 24,420 256,410,000
05/03/2014 10,400 0.10 ▲ 0.97 10,400 10,400 10,300 19,980 207,792,000
04/03/2014 10,300 0.10 ▲ 0.98 10,200 10,300 10,000 17,160 176,748,000
03/03/2014 10,200 -0.20 ▼ -1.92 10,400 10,400 10,200 26,640 271,728,000
28/02/2014 10,400 -0.20 ▼ -1.89 10,400 10,400 10,300 7,360 76,544,000
27/02/2014 10,600 0.00 ■■ 0.00 10,700 10,700 10,300 23,070 244,542,000
26/02/2014 10,600 0.00 ■■ 0.00 11,000 11,000 10,400 13,360 141,616,000
25/02/2014 10,600 0.10 ▲ 0.95 10,500 10,700 10,500 27,770 294,362,000
24/02/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 65,340 686,070,000
21/02/2014 10,500 -0.20 ▼ -1.87 10,200 10,500 10,100 32,680 343,140,000
20/02/2014 10,700 -0.20 ▼ -1.83 11,100 11,100 10,200 31,450 336,515,000
19/02/2014 10,900 0.30 ▲ 2.83 10,600 10,900 10,400 58,720 640,048,000
18/02/2014 10,600 0.10 ▲ 0.95 10,500 10,700 10,300 67,220 712,532,000
17/02/2014 10,500 -0.10 ▼ -0.94 10,400 10,600 10,200 19,100 200,550,000
14/02/2014 10,600 0.10 ▲ 0.95 10,500 10,600 10,000 24,610 260,866,000
13/02/2014 10,500 0.20 ▲ 1.94 10,300 10,500 10,300 52,990 556,395,000
12/02/2014 10,300 0.10 ▲ 0.98 10,300 10,300 10,200 11,630 119,789,000
11/02/2014 10,200 0.10 ▲ 0.99 10,100 10,500 10,100 189,890 1,936,878,000
10/02/2014 10,100 0.10 ▲ 1.00 10,000 10,100 10,000 17,500 176,750,000
07/02/2014 10,000 0.00 ■■ 0.00 10,000 10,200 9,900 36,840 368,400,000
06/02/2014 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 18,320 183,200,000
27/01/2014 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 13,270 132,700,000
24/01/2014 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 12,650 126,500,000
23/01/2014 10,000 0.20 ▲ 2.04 9,700 10,000 9,600 43,880 438,800,000
22/01/2014 9,800 -0.50 ▼ -4.85 10,200 10,200 9,800 176,450 1,729,210,000
21/01/2014 10,300 0.10 ▲ 0.98 10,100 10,300 10,000 13,290 136,887,000
20/01/2014 10,200 -0.20 ▼ -1.92 10,400 10,400 10,100 31,800 324,360,000
17/01/2014 10,400 0.10 ▲ 0.97 10,300 10,400 10,100 50,000 520,000,000
16/01/2014 10,300 0.20 ▲ 1.98 10,100 10,300 10,000 53,870 554,861,000
15/01/2014 10,100 -0.10 ▼ -0.98 10,200 10,200 10,000 43,770 442,077,000
14/01/2014 10,200 0.10 ▲ 0.99 10,000 10,200 9,900 106,430 1,085,586,000
13/01/2014 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 81,360 821,736,000
10/01/2014 10,100 0.10 ▲ 1.00 10,200 10,200 9,900 78,170 789,517,000
09/01/2014 10,000 0.20 ▲ 2.04 9,800 10,300 9,800 140,440 1,404,400,000
08/01/2014 9,800 0.10 ▲ 1.03 9,700 9,800 9,700 23,530 230,594,000
07/01/2014 9,700 0.20 ▲ 2.11 9,600 10,100 9,500 75,610 733,417,000
06/01/2014 9,500 0.00 ■■ 0.00 9,500 9,600 9,200 33,610 319,295,000
03/01/2014 9,500 0.10 ▲ 1.06 9,400 9,500 9,300 5,250 49,875,000
02/01/2014 9,400 0.00 ■■ 0.00 9,500 9,500 9,000 3,380 31,772,000
31/12/2013 9,400 -0.10 ▼ -1.05 9,600 9,600 8,900 21,560 202,664,000
30/12/2013 9,500 -0.10 ▼ -1.04 9,600 9,600 9,500 4,760 45,220,000
27/12/2013 9,600 0.00 ■■ 0.00 9,500 9,700 9,500 15,770 151,392,000
26/12/2013 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 5,030 48,288,000
25/12/2013 9,600 0.00 ■■ 0.00 9,700 9,700 9,600 2,910 27,936,000
24/12/2013 9,600 0.20 ▲ 2.13 9,300 9,800 9,300 7,930 76,128,000
23/12/2013 9,900 -0.10 ▼ -1.00 9,900 10,200 9,900 12,550 124,245,000
20/12/2013 10,000 -0.20 ▼ -1.96 10,300 10,300 10,000 43,660 436,600,000
19/12/2013 10,200 0.10 ▲ 0.99 10,200 10,300 10,000 39,630 404,226,000
18/12/2013 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 20,500 207,050,000
17/12/2013 10,100 0.20 ▲ 2.02 9,900 10,300 9,700 78,870 796,587,000
16/12/2013 9,900 0.10 ▲ 1.02 9,800 10,000 9,800 30,110 298,089,000
13/12/2013 9,800 -0.10 ▼ -1.01 9,900 9,900 9,700 20,310 199,038,000
12/12/2013 9,900 0.10 ▲ 1.02 9,800 9,900 9,700 27,910 276,309,000
11/12/2013 9,800 0.20 ▲ 2.08 9,600 10,000 9,600 60,460 592,508,000
10/12/2013 9,600 -0.10 ▼ -1.03 9,700 9,800 9,500 54,320 521,472,000
09/12/2013 9,700 0.20 ▲ 2.11 9,600 10,100 9,600 25,240 244,828,000
06/12/2013 9,500 -0.10 ▼ -1.04 9,600 9,600 9,400 76,540 727,130,000
05/12/2013 9,600 -0.10 ▼ -1.03 9,700 9,700 9,500 28,060 269,376,000
04/12/2013 9,700 0.10 ▲ 1.04 9,600 9,800 9,500 41,400 401,580,000
03/12/2013 9,600 0.10 ▲ 1.05 9,500 9,600 9,400 49,340 473,664,000
02/12/2013 9,500 0.10 ▲ 1.06 9,400 9,500 9,300 7,590 72,105,000
29/11/2013 9,400 -0.10 ▼ -1.05 9,500 9,600 9,300 59,140 555,916,000
28/11/2013 9,500 0.10 ▲ 1.06 9,400 9,500 9,400 21,490 204,155,000
27/11/2013 9,400 0.00 ■■ 0.00 9,300 9,500 9,200 35,710 335,674,000
26/11/2013 9,400 0.00 ■■ 0.00 9,300 9,500 9,200 28,770 270,438,000
25/11/2013 9,400 0.20 ▲ 2.17 9,200 9,500 9,200 48,340 454,396,000
22/11/2013 9,200 0.00 ■■ 0.00 9,200 9,300 9,000 59,550 547,860,000
21/11/2013 9,200 -0.50 ▼ -5.15 9,800 9,800 9,200 26,300 241,960,000
20/11/2013 9,700 0.60 ▲ 6.59 9,100 9,700 9,000 142,110 1,378,467,000
19/11/2013 9,100 0.10 ▲ 1.11 9,000 9,100 9,000 24,740 225,134,000
18/11/2013 9,000 0.00 ■■ 0.00 9,200 9,200 9,000 52,670 474,030,000
15/11/2013 9,000 -0.10 ▼ -1.10 9,000 9,200 9,000 17,570 158,130,000
14/11/2013 9,100 -0.10 ▼ -1.09 9,200 9,200 9,000 25,140 228,774,000
13/11/2013 9,200 0.10 ▲ 1.10 9,300 9,300 8,900 12,600 115,920,000
12/11/2013 9,100 0.20 ▲ 2.25 8,900 9,400 8,900 128,850 1,172,535,000
11/11/2013 8,900 -0.30 ▼ -3.26 9,200 9,200 8,800 38,830 345,587,000
08/11/2013 9,200 -0.20 ▼ -2.13 9,300 9,400 9,000 84,050 773,260,000
07/11/2013 9,400 0.60 ▲ 6.82 9,400 9,400 9,400 179,490 1,687,206,000
06/11/2013 8,800 0.50 ▲ 6.02 8,300 8,800 8,300 108,410 954,008,000
05/11/2013 8,300 0.20 ▲ 2.47 8,100 8,300 8,100 5,360 44,488,000
04/11/2013 8,100 0.30 ▲ 3.85 7,900 8,200 7,800 29,960 242,676,000
01/11/2013 7,800 0.10 ▲ 1.30 7,700 7,800 7,700 23,940 186,732,000
31/10/2013 7,700 0.00 ■■ 0.00 7,800 7,800 7,700 2,670 20,559,000
30/10/2013 7,700 -0.20 ▼ -2.53 7,700 7,700 7,700 980 7,546,000
29/10/2013 7,900 0.10 ▲ 1.28 7,700 7,900 7,700 1,190 9,401,000
28/10/2013 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 6,780 52,884,000
25/10/2013 7,800 0.10 ▲ 1.30 7,800 7,800 7,800 10 78,000
24/10/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 11,200 86,240,000
23/10/2013 7,700 0.00 ■■ 0.00 7,600 7,700 7,300 11,280 86,856,000
22/10/2013 7,700 -0.10 ▼ -1.28 7,500 7,700 7,400 3,880 29,876,000
21/10/2013 7,800 0.00 ■■ 0.00 7,600 7,800 7,400 8,710 67,938,000
18/10/2013 7,800 0.10 ▲ 1.30 7,500 7,800 7,400 3,510 27,378,000
17/10/2013 7,700 0.10 ▲ 1.32 7,800 7,800 7,600 420 3,234,000
16/10/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 30 228,000
15/10/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
14/10/2013 7,600 0.00 ■■ 0.00 7,400 8,000 7,300 2,910 22,116,000
11/10/2013 7,600 0.20 ▲ 2.70 7,600 7,600 7,600 10 76,000
10/10/2013 7,400 -0.10 ▼ -1.33 7,500 7,500 7,300 4,230 31,302,000
09/10/2013 7,500 0.00 ■■ 0.00 7,500 7,800 7,300 11,020 82,650,000
08/10/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 300 2,250,000
07/10/2013 7,500 -0.20 ▼ -2.60 7,500 7,600 7,500 3,440 25,800,000
04/10/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 1,700 13,090,000
03/10/2013 7,700 0.00 ■■ 0.00 7,600 7,700 7,500 1,760 13,552,000
02/10/2013 7,700 -0.10 ▼ -1.28 7,700 7,700 7,500 3,410 26,257,000
01/10/2013 7,800 0.10 ▲ 1.30 7,500 7,800 7,500 38,520 300,456,000
30/09/2013 7,700 0.30 ▲ 4.05 7,700 7,700 7,700 30 231,000
27/09/2013 7,400 -0.40 ▼ -5.13 7,700 7,700 7,400 3,380 25,012,000
26/09/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
25/09/2013 7,800 0.40 ▲ 5.41 7,600 7,800 7,500 3,860 30,108,000
24/09/2013 7,900 0.10 ▲ 1.28 7,900 8,000 7,800 29,330 231,707,000
23/09/2013 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 22,620 176,436,000
20/09/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 500 3,950,000
19/09/2013 7,900 -0.10 ▼ -1.25 7,900 7,900 7,800 11,240 88,796,000
18/09/2013 8,000 0.00 ■■ 0.00 7,900 8,000 7,800 13,960 111,680,000
17/09/2013 8,000 0.20 ▲ 2.56 8,000 8,000 7,800 5,790 46,320,000
16/09/2013 7,800 -0.20 ▼ -2.50 8,000 8,100 7,800 7,570 59,046,000
13/09/2013 8,000 0.10 ▲ 1.27 8,000 8,000 7,900 2,110 16,880,000
12/09/2013 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 2,870 22,673,000
11/09/2013 7,900 -0.10 ▼ -1.25 7,900 7,900 7,800 840 6,636,000
10/09/2013 8,000 0.20 ▲ 2.56 7,700 8,000 7,700 2,340 18,720,000
09/09/2013 7,800 -0.10 ▼ -1.27 7,900 7,900 7,700 2,060 16,068,000
06/09/2013 7,900 0.10 ▲ 1.28 8,000 8,000 7,900 1,560 12,324,000
05/09/2013 7,800 0.00 ■■ 0.00 8,100 8,100 7,800 20 156,000
04/09/2013 7,800 -0.20 ▼ -2.50 8,000 8,100 7,800 720 5,616,000
03/09/2013 8,000 0.20 ▲ 2.56 8,000 8,000 8,000 10 80,000
30/08/2013 7,800 -0.20 ▼ -2.50 7,900 8,100 7,800 1,030 8,034,000
29/08/2013 8,000 -0.10 ▼ -1.23 8,000 8,200 8,000 2,880 23,040,000
28/08/2013 8,100 -0.10 ▼ -1.22 8,000 8,200 8,000 810 6,561,000
27/08/2013 8,200 0.10 ▲ 1.23 8,200 8,200 8,200 10 82,000
26/08/2013 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 130 1,053,000
23/08/2013 8,100 0.00 ■■ 0.00 8,000 8,100 7,900 1,360 11,016,000
22/08/2013 8,100 -0.10 ▼ -1.22 8,100 8,100 7,900 520 4,212,000
21/08/2013 8,200 0.10 ▲ 1.23 8,200 8,200 8,200 10 82,000
20/08/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 470 3,807,000
19/08/2013 8,100 0.10 ▲ 1.25 8,000 8,100 8,000 7,710 62,451,000
16/08/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 70 560,000
15/08/2013 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 3,340 26,720,000
14/08/2013 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 3,640 29,120,000
13/08/2013 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 1,710 13,509,000
12/08/2013 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 5,420 43,360,000
09/08/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 5,900 46,610,000
08/08/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 1,510 11,929,000
07/08/2013 7,900 0.10 ▲ 1.28 7,900 7,900 7,800 1,030 8,137,000
06/08/2013 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 3,650 28,470,000
05/08/2013 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 10 79,000
02/08/2013 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 4,650 36,270,000
01/08/2013 7,900 0.10 ▲ 1.28 7,700 7,900 7,700 2,030 16,037,000
31/07/2013 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 220 1,716,000
30/07/2013 7,900 0.10 ▲ 1.28 7,900 7,900 7,800 720 5,688,000
29/07/2013 7,800 0.20 ▲ 2.63 7,800 7,800 7,800 10 78,000
26/07/2013 7,600 -0.10 ▼ -1.30 7,800 8,000 7,600 1,950 14,820,000
25/07/2013 7,700 -0.30 ▼ -3.75 8,000 8,000 7,700 9,590 73,843,000
24/07/2013 8,000 0.10 ▲ 1.27 8,100 8,100 7,900 5,940 47,520,000
23/07/2013 7,900 0.20 ▲ 2.60 7,800 7,900 7,700 4,010 31,679,000
22/07/2013 7,700 0.10 ▲ 1.32 8,000 8,000 7,700 600 4,620,000
19/07/2013 7,600 -0.10 ▼ -1.30 7,700 7,700 7,600 120 912,000
18/07/2013 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 510 3,927,000
17/07/2013 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 3,760 28,952,000
16/07/2013 7,700 0.10 ▲ 1.32 7,600 7,700 7,600 210 1,617,000
15/07/2013 7,600 -0.20 ▼ -2.56 7,700 7,700 7,600 1,290 9,804,000
12/07/2013 7,800 0.10 ▲ 1.30 7,700 7,800 7,700 1,240 9,672,000
11/07/2013 7,700 0.10 ▲ 1.32 7,700 7,700 7,700 220 1,694,000
10/07/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 700 5,320,000
09/07/2013 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 1,210 9,196,000
08/07/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
05/07/2013 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 750 5,700,000
04/07/2013 7,600 0.10 ▲ 1.33 7,600 7,600 7,500 70 532,000
03/07/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 880 6,600,000
02/07/2013 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 3,430 25,725,000
01/07/2013 7,500 0.10 ▲ 1.35 7,500 7,500 7,400 1,110 8,325,000
28/06/2013 7,400 -0.20 ▼ -2.63 7,600 7,600 7,400 5,010 37,074,000
27/06/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,920 14,592,000
26/06/2013 7,600 0.10 ▲ 1.33 7,600 7,600 7,500 270 2,052,000
25/06/2013 7,500 0.00 ■■ 0.00 7,600 7,600 7,400 7,890 59,175,000
24/06/2013 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 8,950 67,125,000
21/06/2013 7,500 0.00 ■■ 0.00 7,600 7,700 7,500 280 2,100,000
20/06/2013 7,500 0.00 ■■ 0.00 7,600 7,700 7,500 6,170 46,275,000
19/06/2013 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 4,220 31,650,000
18/06/2013 7,500 -0.10 ▼ -1.32 7,600 7,600 7,500 20 150,000
17/06/2013 7,600 -0.10 ▼ -1.30 7,700 7,700 7,600 2,670 20,292,000
14/06/2013 7,700 0.10 ▲ 1.32 7,700 7,700 7,700 5,620 43,274,000
13/06/2013 7,600 -0.10 ▼ -1.30 7,700 7,700 7,600 410 3,116,000
12/06/2013 7,700 0.20 ▲ 2.67 7,600 7,700 7,600 15,440 118,888,000
11/06/2013 7,500 -0.10 ▼ -1.32 7,700 7,700 7,500 13,640 102,300,000
10/06/2013 7,600 0.00 ■■ 0.00 7,700 7,700 7,600 11,090 84,284,000
07/06/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 3,540 26,904,000
06/06/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 10 76,000
05/06/2013 7,600 0.20 ▲ 2.70 7,500 7,600 7,300 16,490 125,324,000
04/06/2013 7,400 -0.10 ▼ -1.33 7,500 7,500 7,400 5,190 38,406,000
03/06/2013 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 560 4,200,000
31/05/2013 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 7,080 53,100,000
30/05/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 70 525,000
29/05/2013 7,500 0.10 ▲ 1.35 7,500 7,500 7,300 22,530 168,975,000
28/05/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 4,200 31,080,000
27/05/2013 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 9,370 69,338,000
24/05/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 790 5,846,000
23/05/2013 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 740 5,476,000
22/05/2013 7,300 -0.20 ▼ -2.67 7,500 7,500 7,300 4,670 34,091,000
21/05/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 350 2,625,000
20/05/2013 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 710 5,325,000
17/05/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 4,420 33,150,000
16/05/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 10 75,000
15/05/2013 7,500 0.10 ▲ 1.35 7,400 7,500 7,400 3,370 25,275,000
14/05/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 6,930 51,282,000
13/05/2013 7,400 -0.10 ▼ -1.33 7,500 7,500 7,400 1,010 7,474,000
10/05/2013 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 4,810 36,075,000
09/05/2013 7,500 0.10 ▲ 1.35 7,400 7,500 7,300 13,070 98,025,000
08/05/2013 7,400 -0.10 ▼ -1.33 7,400 7,500 7,400 11,960 88,504,000
07/05/2013 7,500 0.10 ▲ 1.35 7,400 7,500 7,400 31,210 234,075,000
06/05/2013 7,400 0.10 ▲ 1.37 7,400 7,400 7,200 73,060 540,644,000
03/05/2013 7,300 -0.10 ▼ -1.35 7,300 7,400 7,300 610 4,453,000
02/05/2013 7,400 0.10 ▲ 1.37 7,300 7,400 7,300 110 814,000
26/04/2013 7,300 -0.20 ▼ -2.67 7,500 7,700 7,300 7,970 58,181,000
25/04/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 60 450,000
24/04/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 10 75,000
23/04/2013 7,500 0.20 ▲ 2.74 7,400 7,500 7,300 16,510 123,825,000
22/04/2013 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 1,040 7,592,000
18/04/2013 7,200 -0.20 ▼ -2.70 7,200 7,200 7,200 2,000 14,400,000
17/04/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 4,020 29,748,000
16/04/2013 7,400 0.20 ▲ 2.78 7,400 7,400 7,400 500 3,700,000
15/04/2013 7,200 -0.20 ▼ -2.70 7,200 7,200 7,200 80 576,000
12/04/2013 7,400 0.00 ■■ 0.00 7,300 7,400 7,100 5,020 37,148,000
11/04/2013 7,400 -0.20 ▼ -2.63 7,500 7,500 7,200 12,110 89,614,000
10/04/2013 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 3,800 28,880,000
09/04/2013 7,600 0.10 ▲ 1.33 7,500 7,600 7,500 17,100 129,960,000
08/04/2013 7,500 0.40 ▲ 5.63 7,100 7,500 7,100 35,750 268,125,000
05/04/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 9,240 65,604,000
04/04/2013 7,100 -0.20 ▼ -2.74 7,300 7,300 7,100 26,360 187,156,000
03/04/2013 7,300 -0.10 ▼ -1.35 7,400 7,400 7,300 400 2,920,000
02/04/2013 7,400 0.00 ■■ 0.00 7,500 7,500 7,400 3,410 25,234,000
01/04/2013 7,400 0.00 ■■ 0.00 7,500 7,500 7,400 1,820 13,468,000
29/03/2013 7,400 -0.10 ▼ -1.33 7,400 7,400 7,400 1,100 8,140,000
28/03/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 20 150,000
27/03/2013 7,500 0.10 ▲ 1.35 7,400 7,500 7,300 1,280 9,600,000
26/03/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,100 8,140,000
25/03/2013 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 50 370,000
22/03/2013 7,300 -0.10 ▼ -1.35 7,400 7,500 7,300 1,420 10,366,000
21/03/2013 7,400 -0.10 ▼ -1.33 7,500 7,500 7,400 970 7,178,000
20/03/2013 7,500 -0.10 ▼ -1.32 7,500 7,500 7,400 6,250 46,875,000
19/03/2013 7,600 0.10 ▲ 1.33 7,600 7,600 7,500 1,200 9,120,000
18/03/2013 7,500 -0.20 ▼ -2.60 7,600 7,600 7,500 15,040 112,800,000
15/03/2013 7,700 0.10 ▲ 1.32 7,600 7,700 7,600 260 2,002,000
14/03/2013 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 2,110 16,036,000
13/03/2013 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 100 760,000
12/03/2013 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 310 2,356,000
11/03/2013 7,600 0.10 ▲ 1.33 7,500 7,600 7,500 510 3,876,000
08/03/2013 7,500 0.20 ▲ 2.74 7,400 7,500 7,200 3,570 26,775,000
07/03/2013 7,300 -0.10 ▼ -1.35 7,400 7,500 7,300 2,240 16,352,000
06/03/2013 7,400 0.10 ▲ 1.37 7,400 7,500 7,400 710 5,254,000
05/03/2013 7,300 -0.30 ▼ -3.95 7,400 7,400 7,300 14,000 102,200,000
04/03/2013 7,600 0.00 ■■ 0.00 7,700 7,700 7,600 3,030 23,028,000
01/03/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
28/02/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,030 7,828,000
27/02/2013 7,600 0.10 ▲ 1.33 7,500 7,600 7,400 6,320 48,032,000
26/02/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 5,950 44,625,000
25/02/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 520 3,900,000
22/02/2013 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 6,250 46,875,000
21/02/2013 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 5,130 38,475,000
20/02/2013 7,400 -0.10 ▼ -1.33 7,500 7,500 7,400 1,450 10,730,000
19/02/2013 7,500 0.10 ▲ 1.35 7,400 7,500 7,400 8,850 66,375,000
18/02/2013 7,400 -0.10 ▼ -1.33 7,500 7,500 7,400 2,760 20,424,000
08/02/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 250 1,875,000
07/02/2013 7,500 0.10 ▲ 1.35 7,400 7,500 7,400 640 4,800,000
06/02/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 2,250 16,650,000
05/02/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 820 6,068,000
04/02/2013 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 870 6,438,000
01/02/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 8,200 59,860,000
31/01/2013 7,300 -0.10 ▼ -1.35 7,300 7,300 7,300 2,610 19,053,000
30/01/2013 7,400 -0.10 ▼ -1.33 7,300 7,400 7,300 1,110 8,214,000
29/01/2013 7,500 0.10 ▲ 1.35 7,500 7,500 7,400 1,000 7,500,000
28/01/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 4,360 32,264,000
25/01/2013 7,400 0.10 ▲ 1.37 7,300 7,400 7,200 10,530 77,922,000
24/01/2013 7,300 0.20 ▲ 2.82 7,200 7,300 7,200 5,530 40,369,000
23/01/2013 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 15,420 109,482,000
22/01/2013 7,100 -0.30 ▼ -4.05 7,200 7,200 7,100 21,650 153,715,000
21/01/2013 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 220 1,628,000
18/01/2013 7,300 0.00 ■■ 0.00 7,400 7,400 7,300 140 1,022,000
17/01/2013 7,300 0.10 ▲ 1.39 7,200 7,300 7,100 5,280 38,544,000
16/01/2013 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 19,300 138,960,000
15/01/2013 7,200 -0.20 ▼ -2.70 7,600 7,600 7,200 2,640 19,008,000
14/01/2013 7,400 0.00 ■■ 0.00 7,200 7,400 7,200 270 1,998,000
11/01/2013 7,400 -0.10 ▼ -1.33 7,400 7,500 7,300 2,060 15,244,000
10/01/2013 7,500 -0.20 ▼ -2.60 7,500 7,500 7,500 380 2,850,000
09/01/2013 7,700 0.30 ▲ 4.05 7,500 7,700 7,500 2,480 19,096,000
08/01/2013 7,400 0.00 ■■ 0.00 7,500 7,600 7,400 2,930 21,682,000
07/01/2013 7,400 -0.30 ▼ -3.90 7,400 7,400 7,400 1,100 8,140,000
04/01/2013 7,700 0.00 ■■ 0.00 7,600 7,700 7,400 1,960 15,092,000
03/01/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
02/01/2013 7,700 0.00 ■■ 0.00 8,000 8,000 7,700 1,010 7,777,000
28/12/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
27/12/2012 7,700 0.30 ▲ 4.05 7,600 7,700 7,600 2,350 18,095,000
26/12/2012 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 30 222,000
25/12/2012 7,300 0.30 ▲ 4.29 7,300 7,300 7,300 760 5,548,000
24/12/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 200 1,400,000
21/12/2012 7,000 0.30 ▲ 4.48 7,000 7,000 7,000 20 140,000
20/12/2012 6,700 -0.30 ▼ -4.29 6,700 6,700 6,700 20 134,000
19/12/2012 7,000 0.30 ▲ 4.48 6,800 7,000 6,600 390 2,730,000
18/12/2012 6,700 0.00 ■■ 0.00 7,000 7,000 6,700 3,010 20,167,000
17/12/2012 6,700 0.00 ■■ 0.00 6,800 6,900 6,700 2,050 13,735,000
14/12/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 200 1,340,000
13/12/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
12/12/2012 6,700 0.20 ▲ 3.08 6,700 6,700 6,700 200 1,340,000
11/12/2012 6,500 -0.20 ▼ -2.99 6,500 6,500 6,500 30 195,000
10/12/2012 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 870 5,829,000
07/12/2012 6,700 0.20 ▲ 3.08 6,600 6,700 6,600 60 402,000
06/12/2012 6,500 0.10 ▲ 1.56 6,300 6,500 6,300 4,130 26,845,000
05/12/2012 6,400 0.10 ▲ 1.59 6,400 6,400 6,400 20 128,000
04/12/2012 6,300 0.00 ■■ 0.00 6,300 6,600 6,200 1,830 11,529,000
03/12/2012 6,300 -0.20 ▼ -3.08 6,700 6,800 6,300 3,030 19,089,000
30/11/2012 6,500 0.10 ▲ 1.56 6,700 6,700 6,300 3,130 20,345,000
29/11/2012 6,400 0.30 ▲ 4.92 6,300 6,400 6,300 1,330 8,512,000
28/11/2012 6,100 -0.10 ▼ -1.61 6,000 6,300 6,000 110 671,000
27/11/2012 6,200 -0.30 ▼ -4.62 6,800 6,800 6,200 50 310,000
26/11/2012 6,500 -0.10 ▼ -1.52 6,500 6,500 6,500 1,210 7,865,000
23/11/2012 6,600 0.30 ▲ 4.76 6,200 6,600 6,200 1,850 12,210,000
22/11/2012 6,300 -0.30 ▼ -4.55 6,600 6,800 6,300 8,360 52,668,000
21/11/2012 6,600 -0.30 ▼ -4.35 6,700 6,800 6,600 20,970 138,402,000
20/11/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 500 3,450,000
19/11/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
16/11/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
15/11/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 1,610 11,109,000
14/11/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
13/11/2012 6,900 0.10 ▲ 1.47 6,900 6,900 6,900 120 828,000
12/11/2012 6,800 -0.20 ▼ -2.86 6,900 7,000 6,700 7,140 48,552,000
09/11/2012 7,000 -0.20 ▼ -2.78 6,900 7,000 6,900 2,770 19,390,000
08/11/2012 7,200 0.20 ▲ 2.86 7,200 7,200 7,200 10 72,000
07/11/2012 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 330 2,310,000
06/11/2012 6,900 -0.10 ▼ -1.43 6,800 6,900 6,800 1,500 10,350,000
05/11/2012 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 10 70,000
02/11/2012 6,800 -0.10 ▼ -1.45 6,600 6,800 6,600 5,800 39,440,000
01/11/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 1,950 13,455,000
31/10/2012 6,900 -0.10 ▼ -1.43 6,800 6,900 6,800 1,390 9,591,000
30/10/2012 7,000 -0.20 ▼ -2.78 6,900 7,100 6,900 800 5,600,000
29/10/2012 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 10 72,000
26/10/2012 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 990 6,831,000
25/10/2012 6,900 0.30 ▲ 4.55 6,900 6,900 6,700 13,040 89,976,000
24/10/2012 6,600 -0.20 ▼ -2.94 7,100 7,100 6,600 200 1,320,000
23/10/2012 6,800 -0.20 ▼ -2.86 7,100 7,100 6,800 2,090 14,212,000
22/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 500 3,500,000
19/10/2012 7,000 0.20 ▲ 2.94 7,100 7,100 6,800 680 4,760,000
18/10/2012 6,800 -0.20 ▼ -2.86 7,300 7,300 6,800 190 1,292,000
17/10/2012 7,000 0.00 ■■ 0.00 7,200 7,200 7,000 30 210,000
16/10/2012 7,000 -0.20 ▼ -2.78 7,000 7,000 7,000 10 70,000
15/10/2012 7,200 0.00 ■■ 0.00 7,300 7,300 7,000 140 1,008,000
12/10/2012 7,200 0.10 ▲ 1.41 6,900 7,200 6,900 940 6,768,000
11/10/2012 7,100 -0.30 ▼ -4.05 7,400 7,500 7,100 2,370 16,827,000
10/10/2012 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 10 74,000
09/10/2012 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 60 438,000
08/10/2012 7,200 0.10 ▲ 1.41 7,200 7,200 7,200 20 144,000
05/10/2012 7,100 -0.30 ▼ -4.05 7,100 7,100 7,100 160 1,136,000
04/10/2012 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 120 888,000
03/10/2012 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 10 74,000
02/10/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
01/10/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
28/09/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
27/09/2012 7,300 0.10 ▲ 1.39 7,300 7,300 7,300 10 73,000
26/09/2012 7,200 0.30 ▲ 4.35 7,000 7,200 7,000 300 2,160,000
25/09/2012 6,900 -0.20 ▼ -2.82 7,000 7,000 6,900 2,250 15,525,000
24/09/2012 7,100 0.00 ■■ 0.00 6,900 7,100 6,900 3,800 26,980,000
21/09/2012 7,900 -0.10 ▼ -1.25 8,100 8,100 7,900 13,240 104,596,000
20/09/2012 8,000 0.10 ▲ 1.27 8,100 8,100 7,800 950 7,600,000
19/09/2012 7,900 0.20 ▲ 2.60 7,600 7,900 7,600 530 4,187,000
18/09/2012 7,700 -0.40 ▼ -4.94 8,000 8,000 7,700 1,010 7,777,000
17/09/2012 8,100 0.20 ▲ 2.53 8,100 8,100 8,100 1,200 9,720,000
14/09/2012 7,900 0.30 ▲ 3.95 7,600 7,900 7,600 21,650 171,035,000
13/09/2012 7,600 0.10 ▲ 1.33 7,500 7,600 7,200 8,400 63,840,000
12/09/2012 7,500 -0.30 ▼ -3.85 7,500 7,500 7,500 10 75,000
11/09/2012 7,800 0.20 ▲ 2.63 7,300 7,800 7,300 7,710 60,138,000
10/09/2012 7,600 0.00 ■■ 0.00 7,800 7,800 7,300 2,280 17,328,000
07/09/2012 7,600 0.30 ▲ 4.11 7,600 7,600 7,600 10 76,000
06/09/2012 7,300 -0.30 ▼ -3.95 7,400 7,700 7,300 1,540 11,242,000
05/09/2012 7,600 0.30 ▲ 4.11 7,600 7,600 7,600 60 456,000
04/09/2012 7,300 -0.30 ▼ -3.95 7,800 7,800 7,300 520 3,796,000
31/08/2012 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 910 6,916,000
30/08/2012 7,600 0.10 ▲ 1.33 7,600 7,600 7,300 530 4,028,000
29/08/2012 7,500 0.10 ▲ 1.35 7,400 7,500 7,400 1,800 13,500,000
28/08/2012 7,400 0.30 ▲ 4.23 7,100 7,400 7,100 1,690 12,506,000
27/08/2012 7,100 -0.10 ▼ -1.39 7,100 7,100 7,100 5,500 39,050,000
24/08/2012 7,200 0.30 ▲ 4.35 6,900 7,200 6,900 13,180 94,896,000
23/08/2012 6,900 -0.30 ▼ -4.17 7,100 7,100 6,900 91,260 629,694,000
22/08/2012 7,200 -0.20 ▼ -2.70 7,200 7,300 7,200 17,200 123,840,000
21/08/2012 7,400 -0.30 ▼ -3.90 7,400 7,400 7,400 13,010 96,274,000
20/08/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 6,900 53,130,000
17/08/2012 7,700 0.20 ▲ 2.67 7,600 7,800 7,600 9,080 69,916,000
16/08/2012 7,500 0.00 ■■ 0.00 7,600 7,600 7,400 16,640 124,800,000
15/08/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,660 12,450,000
14/08/2012 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 2,500 18,750,000
13/08/2012 7,500 -0.10 ▼ -1.32 7,400 7,500 7,400 5,080 38,100,000
10/08/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
09/08/2012 7,600 0.10 ▲ 1.33 7,700 7,700 7,500 550 4,180,000
08/08/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,120 15,900,000
07/08/2012 7,500 0.00 ■■ 0.00 7,300 7,500 7,300 5,970 44,775,000
06/08/2012 7,500 0.10 ▲ 1.35 7,400 7,500 7,400 5,020 37,650,000
03/08/2012 7,400 0.00 ■■ 0.00 7,200 7,400 7,200 710 5,254,000
02/08/2012 7,400 -0.10 ▼ -1.33 7,500 7,500 7,400 1,180 8,732,000
01/08/2012 7,500 -0.10 ▼ -1.32 7,400 7,500 7,400 1,110 8,325,000
31/07/2012 7,600 0.10 ▲ 1.33 7,500 7,600 7,500 700 5,320,000
30/07/2012 7,500 0.20 ▲ 2.74 7,200 7,500 7,000 4,600 34,500,000
27/07/2012 7,300 -0.30 ▼ -3.95 7,400 7,800 7,300 42,290 308,717,000
26/07/2012 7,600 -0.40 ▼ -5.00 7,700 8,000 7,600 39,280 298,528,000
25/07/2012 8,000 -0.40 ▼ -4.76 8,000 8,000 8,000 12,020 96,160,000
24/07/2012 8,400 -0.10 ▼ -1.18 8,400 8,400 8,100 1,250 10,500,000
23/07/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 110 935,000
20/07/2012 8,500 0.20 ▲ 2.41 8,300 8,500 8,300 560 4,760,000
19/07/2012 8,300 -0.10 ▼ -1.19 8,000 8,500 8,000 13,860 115,038,000
18/07/2012 8,400 -0.40 ▼ -4.55 8,400 8,900 8,400 4,900 41,160,000
17/07/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
16/07/2012 8,800 0.20 ▲ 2.33 8,800 8,800 8,300 130 1,144,000
13/07/2012 8,600 0.40 ▲ 4.88 8,300 8,600 8,100 8,570 73,702,000
12/07/2012 8,200 0.10 ▲ 1.23 8,200 8,200 8,200 3,010 24,682,000
11/07/2012 8,100 0.10 ▲ 1.25 8,000 8,100 8,000 3,160 25,596,000
10/07/2012 8,000 0.20 ▲ 2.56 8,000 8,000 8,000 20 160,000
09/07/2012 7,800 0.30 ▲ 4.00 7,800 7,800 7,800 10 78,000
06/07/2012 7,500 -0.30 ▼ -3.85 7,900 7,900 7,500 460 3,450,000
05/07/2012 7,800 0.20 ▲ 2.63 7,700 7,800 7,700 510 3,978,000
04/07/2012 7,600 0.00 ■■ 0.00 7,600 7,900 7,600 1,940 14,744,000
03/07/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 510 3,876,000
02/07/2012 7,600 0.20 ▲ 2.70 7,400 7,600 7,400 90 684,000
29/06/2012 7,400 0.00 ■■ 0.00 7,500 7,700 7,400 7,500 55,500,000
28/06/2012 7,400 -0.20 ▼ -2.63 7,400 7,400 7,400 5,000 37,000,000
27/06/2012 7,600 -0.10 ▼ -1.30 7,800 7,900 7,600 3,050 23,180,000
26/06/2012 7,700 -0.30 ▼ -3.75 8,300 8,300 7,700 4,410 33,957,000
25/06/2012 8,000 -0.40 ▼ -4.76 8,400 8,400 8,000 5,500 44,000,000
22/06/2012 8,400 0.00 ■■ 0.00 8,300 8,400 8,300 130 1,092,000
21/06/2012 8,400 0.10 ▲ 1.20 8,600 8,600 8,100 5,220 43,848,000
20/06/2012 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 4,780 43,020,000
19/06/2012 9,000 -0.30 ▼ -3.23 9,000 9,000 9,000 1,310 11,790,000
18/06/2012 9,300 0.00 ■■ 0.00 9,000 9,300 9,000 30 279,000
15/06/2012 9,300 0.20 ▲ 2.20 9,100 9,300 9,100 12,110 112,623,000
14/06/2012 9,100 0.10 ▲ 1.11 9,000 9,100 9,000 2,890 26,299,000
13/06/2012 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 3,750 33,750,000
12/06/2012 8,800 -0.20 ▼ -2.22 9,000 9,000 8,800 390 3,432,000
11/06/2012 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 4,000 36,000,000
08/06/2012 8,800 -0.30 ▼ -3.30 8,900 8,900 8,800 6,120 53,856,000
07/06/2012 9,100 0.10 ▲ 1.11 9,100 9,100 9,100 7,000 63,700,000
06/06/2012 9,000 0.30 ▲ 3.45 9,000 9,000 9,000 90 810,000
05/06/2012 8,700 0.30 ▲ 3.57 8,400 8,700 8,400 1,630 14,181,000
04/06/2012 8,400 -0.40 ▼ -4.55 8,500 8,500 8,400 250 2,100,000
01/06/2012 8,800 -0.10 ▼ -1.12 8,800 8,800 8,800 11,800 103,840,000
31/05/2012 8,900 -0.10 ▼ -1.11 8,800 8,900 8,800 340 3,026,000
30/05/2012 9,000 0.10 ▲ 1.12 9,100 9,100 9,000 620 5,580,000
29/05/2012 8,900 0.00 ■■ 0.00 8,700 8,900 8,700 12,790 113,831,000
28/05/2012 8,900 -0.10 ▼ -1.11 9,200 9,200 8,900 3,450 30,705,000
25/05/2012 9,000 0.00 ■■ 0.00 9,200 9,200 8,600 7,340 66,060,000
24/05/2012 9,000 0.10 ▲ 1.12 9,000 9,000 8,700 2,520 22,680,000
23/05/2012 8,900 -0.40 ▼ -4.30 9,100 9,100 8,900 50,740 451,586,000
22/05/2012 9,300 0.10 ▲ 1.09 9,500 9,500 9,100 9,510 88,443,000
21/05/2012 9,200 0.40 ▲ 4.55 9,000 9,200 9,000 4,490 41,308,000
18/05/2012 8,800 -0.30 ▼ -3.30 9,000 9,000 8,700 33,630 295,944,000
17/05/2012 9,100 -0.20 ▼ -2.15 9,400 9,400 9,100 36,960 336,336,000
16/05/2012 9,300 0.10 ▲ 1.09 9,000 9,300 8,900 73,310 681,783,000
15/05/2012 9,200 -0.40 ▼ -4.17 9,700 9,700 9,200 24,750 227,700,000
14/05/2012 9,600 -0.30 ▼ -3.03 9,900 9,900 9,500 29,790 285,984,000
11/05/2012 9,900 0.30 ▲ 3.12 9,600 10,000 9,600 83,160 823,284,000
10/05/2012 9,600 0.20 ▲ 2.13 9,600 9,700 9,400 36,640 351,744,000
09/05/2012 9,400 0.10 ▲ 1.08 9,200 9,500 9,200 12,650 118,910,000
08/05/2012 9,300 0.00 ■■ 0.00 9,500 9,500 9,200 30,620 284,766,000
07/05/2012 9,300 0.30 ▲ 3.33 9,300 9,300 9,000 20,000 186,000,000
04/05/2012 9,000 0.40 ▲ 4.65 8,800 9,000 8,600 8,760 78,840,000
03/05/2012 8,600 0.00 ■■ 0.00 8,600 8,900 8,500 11,810 101,566,000
02/05/2012 8,600 0.00 ■■ 0.00 8,600 9,000 8,600 12,900 110,940,000
27/04/2012 8,600 -0.30 ▼ -3.37 8,800 9,000 8,600 8,960 77,056,000
26/04/2012 8,900 0.10 ▲ 1.14 8,500 8,900 8,500 8,810 78,409,000
25/04/2012 8,800 0.30 ▲ 3.53 8,500 8,800 8,500 22,230 195,624,000
24/04/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 3,000 25,500,000
23/04/2012 8,500 -0.10 ▼ -1.16 8,500 8,500 8,300 47,770 406,045,000
20/04/2012 8,600 0.10 ▲ 1.18 8,600 8,600 8,300 5,040 43,344,000
19/04/2012 8,500 -0.30 ▼ -3.41 8,900 8,900 8,500 5,020 42,670,000
18/04/2012 8,800 0.10 ▲ 1.15 8,800 9,000 8,700 4,080 35,904,000
17/04/2012 8,700 0.20 ▲ 2.35 8,700 8,700 8,400 15,780 137,286,000
16/04/2012 8,500 0.30 ▲ 3.66 8,300 8,500 8,000 6,110 51,935,000
13/04/2012 8,200 -0.10 ▼ -1.20 8,400 8,400 8,200 5,020 41,164,000
12/04/2012 8,300 0.20 ▲ 2.47 8,200 8,300 8,000 8,140 67,562,000
11/04/2012 8,100 0.30 ▲ 3.85 7,900 8,100 7,800 10,520 85,212,000
10/04/2012 7,800 -0.10 ▼ -1.27 7,700 8,000 7,700 15,870 123,786,000
09/04/2012 7,900 0.10 ▲ 1.28 7,900 8,000 7,900 8,020 63,358,000
06/04/2012 7,800 0.10 ▲ 1.30 7,900 7,900 7,600 4,130 32,214,000
05/04/2012 7,700 -0.20 ▼ -2.53 7,700 7,900 7,700 2,020 15,554,000
04/04/2012 7,900 0.00 ■■ 0.00 7,900 8,000 7,700 100 790,000
03/04/2012 7,900 0.10 ▲ 1.28 7,900 7,900 7,800 3,580 28,282,000
30/03/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 840 6,552,000
29/03/2012 7,800 0.00 ■■ 0.00 8,100 8,100 7,800 4,610 35,958,000
28/03/2012 7,800 0.00 ■■ 0.00 7,800 8,000 7,600 3,100 24,180,000
27/03/2012 7,800 0.10 ▲ 1.30 7,600 7,800 7,600 11,190 87,282,000
26/03/2012 7,700 0.00 ■■ 0.00 7,700 7,900 7,600 3,600 27,720,000
23/03/2012 7,700 0.10 ▲ 1.32 7,800 7,900 7,700 23,890 183,953,000
22/03/2012 7,600 0.10 ▲ 1.33 7,600 7,700 7,400 12,520 95,152,000
21/03/2012 7,500 -0.10 ▼ -1.32 7,700 7,700 7,400 15,190 113,925,000
20/03/2012 7,600 0.20 ▲ 2.70 7,400 7,600 7,300 740 5,624,000
19/03/2012 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 2,640 19,536,000
16/03/2012 7,400 -0.10 ▼ -1.33 7,400 7,700 7,400 4,550 33,670,000
15/03/2012 7,500 -0.10 ▼ -1.32 7,600 7,600 7,500 3,340 25,050,000
14/03/2012 7,600 0.00 ■■ 0.00 7,600 7,700 7,300 6,800 51,680,000
13/03/2012 7,600 -0.30 ▼ -3.80 7,600 7,700 7,600 5,370 40,812,000
12/03/2012 7,900 0.00 ■■ 0.00 7,900 8,000 7,600 20,460 161,634,000
09/03/2012 7,900 0.30 ▲ 3.95 7,300 7,900 7,300 43,350 342,465,000
08/03/2012 7,600 -0.30 ▼ -3.80 7,700 7,900 7,600 20,260 153,976,000
07/03/2012 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 1,210 9,559,000
06/03/2012 7,900 0.20 ▲ 2.60 8,000 8,000 7,600 5,450 43,055,000
05/03/2012 7,700 0.30 ▲ 4.05 7,100 7,700 7,100 39,920 307,384,000
02/03/2012 7,400 0.30 ▲ 4.23 7,200 7,400 7,100 23,410 173,234,000
01/03/2012 7,100 0.10 ▲ 1.43 7,100 7,100 6,900 4,520 32,092,000
29/02/2012 7,000 -0.20 ▼ -2.78 7,300 7,300 7,000 1,950 13,650,000
28/02/2012 7,200 0.10 ▲ 1.41 7,200 7,200 7,000 12,640 91,008,000
27/02/2012 7,100 -0.10 ▼ -1.39 7,200 7,200 7,000 6,960 49,416,000
24/02/2012 7,200 0.10 ▲ 1.41 7,100 7,200 7,000 8,570 61,704,000
23/02/2012 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 2,080 14,768,000
22/02/2012 7,100 0.10 ▲ 1.43 7,000 7,100 6,900 4,100 29,110,000
21/02/2012 7,000 0.20 ▲ 2.94 7,000 7,000 6,800 1,110 7,770,000
20/02/2012 6,800 0.00 ■■ 0.00 6,900 7,000 6,700 2,970 20,196,000
17/02/2012 6,800 -0.20 ▼ -2.86 7,000 7,000 6,800 70 476,000
16/02/2012 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 630 4,410,000
15/02/2012 7,000 -0.10 ▼ -1.41 7,100 7,200 6,900 3,640 25,480,000
14/02/2012 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 2,020 14,342,000
13/02/2012 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 90 630,000
10/02/2012 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 2,010 14,271,000
09/02/2012 7,100 -0.10 ▼ -1.39 7,000 7,100 7,000 5,100 36,210,000
08/02/2012 7,200 0.00 ■■ 0.00 7,100 7,200 7,000 1,950 14,040,000
07/02/2012 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 2,020 14,544,000
06/02/2012 7,200 -0.10 ▼ -1.37 7,400 7,400 7,200 20 144,000
03/02/2012 7,300 0.10 ▲ 1.39 7,200 7,300 7,000 7,330 53,509,000
02/02/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 400 2,880,000
01/02/2012 7,200 0.10 ▲ 1.41 7,200 7,200 7,200 10 72,000
31/01/2012 7,100 0.20 ▲ 2.90 7,000 7,200 6,900 2,310 16,401,000
30/01/2012 6,900 0.10 ▲ 1.47 6,900 6,900 6,900 10 69,000
20/01/2012 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 1,100 7,480,000
19/01/2012 6,900 0.00 ■■ 0.00 6,600 6,900 6,600 2,280 15,732,000
18/01/2012 6,900 0.20 ▲ 2.99 6,900 6,900 6,900 20 138,000
17/01/2012 6,700 -0.30 ▼ -4.29 6,700 6,700 6,700 30 201,000
16/01/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
13/01/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
12/01/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
11/01/2012 7,000 0.10 ▲ 1.45 7,000 7,000 6,800 2,030 14,210,000
10/01/2012 6,900 0.10 ▲ 1.47 6,900 6,900 6,900 20 138,000
09/01/2012 6,800 -0.30 ▼ -4.23 6,800 6,800 6,800 700 4,760,000
06/01/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
05/01/2012 7,100 -0.10 ▼ -1.39 6,900 7,100 6,900 1,010 7,171,000
04/01/2012 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 10 72,000
03/01/2012 6,900 -0.20 ▼ -2.82 7,300 7,300 6,800 1,410 9,729,000
30/12/2011 7,100 0.20 ▲ 2.90 7,100 7,100 7,100 720 5,112,000
29/12/2011 6,900 0.00 ■■ 0.00 7,000 7,000 6,600 5,810 40,089,000
28/12/2011 6,900 0.20 ▲ 2.99 6,900 6,900 6,700 1,040 7,176,000
27/12/2011 6,700 0.30 ▲ 4.69 6,700 6,700 6,300 5,590 37,453,000
26/12/2011 6,400 0.10 ▲ 1.59 6,400 6,400 6,400 30 192,000
23/12/2011 6,300 -0.30 ▼ -4.55 6,500 6,600 6,300 4,600 28,980,000
22/12/2011 6,600 -0.30 ▼ -4.35 6,600 6,900 6,600 5,110 33,726,000
21/12/2011 6,900 -0.30 ▼ -4.17 7,500 7,500 6,900 300 2,070,000
20/12/2011 7,200 -0.30 ▼ -4.00 7,200 7,200 7,200 10 72,000
19/12/2011 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 10 75,000
16/12/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 10 74,000
15/12/2011 7,400 0.30 ▲ 4.23 7,400 7,400 7,400 10 74,000
14/12/2011 7,100 -0.30 ▼ -4.05 7,100 7,100 7,100 30 213,000
13/12/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
12/12/2011 7,400 0.20 ▲ 2.78 7,400 7,400 7,400 10 74,000
09/12/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 10 72,000
08/12/2011 7,200 0.00 ■■ 0.00 7,300 7,300 6,900 540 3,888,000
07/12/2011 7,200 0.00 ■■ 0.00 6,900 7,200 6,900 100 720,000
06/12/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
05/12/2011 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 120 864,000
02/12/2011 7,000 0.30 ▲ 4.48 7,000 7,000 7,000 30 210,000
01/12/2011 6,700 -0.30 ▼ -4.29 6,800 6,800 6,700 11,120 74,504,000
30/11/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
29/11/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
28/11/2011 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 10 70,000
25/11/2011 6,800 -0.20 ▼ -2.86 6,800 6,800 6,800 2,300 15,640,000
24/11/2011 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 2,710 18,970,000
23/11/2011 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 310 2,170,000
22/11/2011 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 10 70,000
21/11/2011 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
18/11/2011 7,100 -0.10 ▼ -1.39 6,900 7,100 6,900 6,810 48,351,000
17/11/2011 7,200 0.10 ▲ 1.41 7,200 7,200 7,200 20 144,000
16/11/2011 7,100 -0.10 ▼ -1.39 7,100 7,200 6,900 5,460 38,766,000
15/11/2011 7,200 0.00 ■■ 0.00 7,200 7,300 6,900 300 2,160,000
14/11/2011 7,200 0.20 ▲ 2.86 7,200 7,200 7,200 10 72,000
11/11/2011 7,000 -0.30 ▼ -4.11 7,400 7,400 7,000 60 420,000
10/11/2011 7,300 0.20 ▲ 2.82 7,300 7,300 7,300 10 73,000
09/11/2011 7,100 0.30 ▲ 4.41 7,100 7,100 7,100 10 71,000
08/11/2011 6,800 -0.30 ▼ -4.23 7,300 7,300 6,800 2,010 13,668,000
07/11/2011 7,100 0.20 ▲ 2.90 7,100 7,100 6,800 1,010 7,171,000
04/11/2011 6,900 0.00 ■■ 0.00 7,100 7,100 6,800 6,390 44,091,000
03/11/2011 6,900 -0.20 ▼ -2.82 7,000 7,000 6,900 820 5,658,000
02/11/2011 7,100 0.00 ■■ 0.00 7,200 7,200 6,800 1,040 7,384,000
01/11/2011 7,100 -0.30 ▼ -4.05 7,100 7,200 7,100 290 2,059,000
31/10/2011 7,400 0.20 ▲ 2.78 7,400 7,400 7,400 10 74,000
28/10/2011 7,200 0.10 ▲ 1.41 7,200 7,200 7,000 3,220 23,184,000
27/10/2011 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 4,920 34,932,000
26/10/2011 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 8,020 56,942,000
25/10/2011 7,000 0.00 ■■ 0.00 7,300 7,300 7,000 510 3,570,000
24/10/2011 7,000 -0.10 ▼ -1.41 7,300 7,300 7,000 3,010 21,070,000
21/10/2011 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 1,060 7,526,000
20/10/2011 7,000 0.00 ■■ 0.00 7,100 7,200 7,000 1,090 7,630,000
19/10/2011 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 3,360 23,520,000
18/10/2011 7,000 -0.20 ▼ -2.78 7,200 7,200 7,000 1,760 12,320,000
17/10/2011 7,200 0.10 ▲ 1.41 7,200 7,200 7,000 2,020 14,544,000
14/10/2011 7,100 0.00 ■■ 0.00 7,300 7,300 7,000 4,530 32,163,000
13/10/2011 7,100 -0.10 ▼ -1.39 7,300 7,300 7,100 510 3,621,000
12/10/2011 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 320 2,304,000
11/10/2011 7,200 0.10 ▲ 1.41 7,300 7,300 7,000 2,160 15,552,000
10/10/2011 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 5,170 36,707,000
07/10/2011 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 3,220 22,862,000
06/10/2011 7,100 0.20 ▲ 2.90 7,200 7,200 7,000 810 5,751,000
05/10/2011 6,900 -0.20 ▼ -2.82 7,300 7,400 6,900 3,400 23,460,000
04/10/2011 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 10 71,000
03/10/2011 7,000 -0.10 ▼ -1.41 7,000 7,100 6,900 4,860 34,020,000
30/09/2011 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 2,270 16,117,000
29/09/2011 7,100 -0.10 ▼ -1.39 7,100 7,100 6,900 26,340 187,014,000
28/09/2011 7,200 0.10 ▲ 1.41 7,200 7,200 7,100 5,690 40,968,000
27/09/2011 7,100 -0.10 ▼ -1.39 7,100 7,300 7,100 2,320 16,472,000
26/09/2011 7,200 0.20 ▲ 2.86 7,100 7,300 7,100 5,310 38,232,000
23/09/2011 7,000 -0.10 ▼ -1.41 7,000 7,100 7,000 14,320 100,240,000
22/09/2011 7,100 0.10 ▲ 1.43 6,800 7,100 6,800 5,550 39,405,000
21/09/2011 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 10,140 70,980,000
20/09/2011 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 530 3,710,000
19/09/2011 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 100 700,000
16/09/2011 6,800 -0.20 ▼ -2.86 6,800 7,000 6,800 17,220 117,096,000
15/09/2011 7,000 0.20 ▲ 2.94 7,000 7,000 6,700 20,780 145,460,000
14/09/2011 6,800 -0.10 ▼ -1.45 7,100 7,100 6,800 30,340 206,312,000
13/09/2011 6,900 -0.20 ▼ -2.82 7,100 7,200 6,900 18,160 125,304,000
12/09/2011 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 1,980 14,058,000
09/09/2011 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 2,350 16,685,000
08/09/2011 7,100 0.20 ▲ 2.90 7,100 7,100 7,000 2,630 18,673,000
07/09/2011 6,900 0.00 ■■ 0.00 7,000 7,000 6,700 1,180 8,142,000
06/09/2011 6,900 0.10 ▲ 1.47 6,600 6,900 6,600 1,160 8,004,000
05/09/2011 6,800 -0.20 ▼ -2.86 7,200 7,200 6,800 2,200 14,960,000
01/09/2011 7,000 0.10 ▲ 1.45 7,000 7,000 6,600 23,430 164,010,000
31/08/2011 6,900 -0.10 ▼ -1.43 7,100 7,100 6,900 7,540 52,026,000
30/08/2011 7,000 0.00 ■■ 0.00 6,700 7,200 6,700 2,540 17,780,000
29/08/2011 7,000 0.30 ▲ 4.48 7,000 7,000 7,000 10 70,000
26/08/2011 6,700 -0.20 ▼ -2.90 6,900 6,900 6,700 3,020 20,234,000
25/08/2011 6,900 0.20 ▲ 2.99 6,900 6,900 6,900 30 207,000
24/08/2011 6,700 0.30 ▲ 4.69 6,200 6,700 6,200 530 3,551,000
23/08/2011 6,400 -0.30 ▼ -4.48 6,900 6,900 6,400 30 192,000
22/08/2011 6,700 0.30 ▲ 4.69 6,700 6,700 6,600 2,420 16,214,000
19/08/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 1,120 7,168,000
18/08/2011 6,400 0.30 ▲ 4.92 6,400 6,400 6,400 6,030 38,592,000
17/08/2011 6,800 -0.20 ▼ -2.86 7,000 7,100 6,800 9,430 64,124,000
16/08/2011 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 6,250 43,750,000
15/08/2011 6,900 0.20 ▲ 2.99 6,700 6,900 6,700 5,310 36,639,000
12/08/2011 6,700 0.10 ▲ 1.52 6,500 6,700 6,500 2,010 13,467,000
11/08/2011 6,600 0.20 ▲ 3.12 6,500 6,600 6,400 13,720 90,552,000
10/08/2011 6,400 0.20 ▲ 3.23 5,900 6,400 5,900 2,340 14,976,000
09/08/2011 6,200 -0.20 ▼ -3.12 6,100 6,200 6,100 1,830 11,346,000
08/08/2011 6,400 0.10 ▲ 1.59 6,400 6,400 6,400 2,000 12,800,000
05/08/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 20 126,000
04/08/2011 6,300 0.00 ■■ 0.00 6,500 6,500 6,300 110 693,000
03/08/2011 6,300 -0.30 ▼ -4.55 6,300 6,300 6,300 3,430 21,609,000
02/08/2011 6,600 0.30 ▲ 4.76 6,000 6,600 6,000 500 3,300,000
01/08/2011 6,300 -0.30 ▼ -4.55 6,600 6,600 6,300 610 3,843,000
29/07/2011 6,600 0.00 ■■ 0.00 6,800 6,800 6,600 20 132,000
28/07/2011 6,600 0.20 ▲ 3.12 6,600 6,600 6,600 900 5,940,000
27/07/2011 6,400 -0.30 ▼ -4.48 6,900 6,900 6,400 3,120 19,968,000
26/07/2011 6,700 -0.30 ▼ -4.29 6,800 6,800 6,700 4,800 32,160,000
25/07/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 30 210,000
22/07/2011 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 500 3,500,000
21/07/2011 7,000 0.30 ▲ 4.48 6,400 7,000 6,400 19,140 133,980,000
20/07/2011 6,700 -0.30 ▼ -4.29 6,900 7,000 6,700 2,010 13,467,000
19/07/2011 7,000 -0.30 ▼ -4.11 7,000 7,000 7,000 100 700,000
18/07/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,000 6 43,800
15/07/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 10 73,000
14/07/2011 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 50 365,000
13/07/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 10 72,000
12/07/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
11/07/2011 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 6,480 46,656,000
08/07/2011 7,200 0.10 ▲ 1.41 7,100 7,200 7,100 4,300 30,960,000
07/07/2011 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 4,010 28,471,000
06/07/2011 7,100 0.20 ▲ 2.90 7,200 7,200 6,900 1,750 12,425,000
05/07/2011 6,900 -0.30 ▼ -4.17 6,900 6,900 6,900 1,640 11,316,000
04/07/2011 7,200 0.20 ▲ 2.86 7,200 7,200 6,900 7,110 51,192,000
01/07/2011 7,000 -0.30 ▼ -4.11 7,000 7,000 7,000 1,190 8,330,000
30/06/2011 7,300 0.10 ▲ 1.39 7,300 7,300 7,300 10 73,000
29/06/2011 7,200 0.10 ▲ 1.41 7,200 7,200 7,100 120 864,000
28/06/2011 7,100 -0.20 ▼ -2.74 7,100 7,100 7,100 4,110 29,181,000
27/06/2011 7,300 0.20 ▲ 2.82 7,300 7,300 7,300 30 219,000
24/06/2011 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1,000 7,100,000
23/06/2011 7,100 -0.20 ▼ -2.74 7,400 7,400 7,100 3,950 28,045,000
22/06/2011 7,300 0.30 ▲ 4.29 7,300 7,300 7,200 2,350 17,155,000
21/06/2011 7,000 -0.20 ▼ -2.78 7,400 7,400 7,000 1,440 10,080,000
20/06/2011 7,200 0.10 ▲ 1.41 7,000 7,200 7,000 1,750 12,600,000
17/06/2011 7,100 -0.20 ▼ -2.74 7,100 7,100 7,100 1,030 7,313,000
16/06/2011 7,300 0.20 ▲ 2.82 7,200 7,400 7,100 4,900 35,770,000
15/06/2011 7,100 -0.20 ▼ -2.74 7,200 7,300 7,100 5,490 38,979,000
14/06/2011 7,300 -0.30 ▼ -3.95 7,800 7,900 7,300 27,350 199,655,000
13/06/2011 7,600 -0.30 ▼ -3.80 7,900 8,000 7,600 1,240 9,424,000
10/06/2011 7,900 0.20 ▲ 2.60 7,700 7,900 7,700 170 1,343,000
09/06/2011 7,700 0.30 ▲ 4.05 7,400 7,700 7,400 3,100 23,870,000
08/06/2011 7,400 -0.20 ▼ -2.63 7,800 7,800 7,400 6,420 47,508,000
07/06/2011 7,600 0.20 ▲ 2.70 7,200 7,600 7,200 850 6,460,000
06/06/2011 7,400 -0.30 ▼ -3.90 7,400 7,800 7,400 2,910 21,534,000
03/06/2011 7,700 0.20 ▲ 2.67 7,500 7,700 7,500 5,380 41,426,000
02/06/2011 7,500 0.00 ■■ 0.00 7,500 7,700 7,400 9,480 71,100,000
01/06/2011 7,500 0.20 ▲ 2.74 7,500 7,500 7,500 1,030 7,725,000
31/05/2011 7,300 0.30 ▲ 4.29 6,700 7,300 6,700 8,540 62,342,000
30/05/2011 7,000 -0.30 ▼ -4.11 7,000 7,000 7,000 990 6,930,000
27/05/2011 7,300 0.10 ▲ 1.39 7,300 7,300 6,900 1,550 11,315,000
26/05/2011 7,200 0.20 ▲ 2.86 6,700 7,200 6,700 7,820 56,304,000
25/05/2011 7,000 -0.30 ▼ -4.11 7,000 7,300 7,000 4,590 32,130,000
24/05/2011 7,300 -0.30 ▼ -3.95 7,600 7,600 7,300 7,110 51,903,000
23/05/2011 7,600 -0.40 ▼ -5.00 7,700 7,700 7,600 4,500 34,200,000
20/05/2011 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 170 1,360,000
19/05/2011 8,000 0.00 ■■ 0.00 7,600 8,000 7,600 20 160,000
18/05/2011 8,000 -0.10 ▼ -1.23 7,800 8,000 7,700 3,350 26,800,000
17/05/2011 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
16/05/2011 8,100 0.20 ▲ 2.53 8,100 8,200 7,900 2,020 16,362,000
13/05/2011 7,900 0.30 ▲ 3.95 7,800 7,900 7,600 7,670 60,593,000
12/05/2011 7,600 0.00 ■■ 0.00 7,900 7,900 7,600 2,710 20,596,000
11/05/2011 7,600 -0.40 ▼ -5.00 7,900 7,900 7,600 6,510 49,476,000
10/05/2011 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 1,820 14,560,000
09/05/2011 8,000 0.10 ▲ 1.27 7,700 8,000 7,700 400 3,200,000
06/05/2011 7,900 0.20 ▲ 2.60 7,500 8,000 7,400 21,370 168,823,000
05/05/2011 7,700 -0.30 ▼ -3.75 8,000 8,200 7,600 520 4,004,000
04/05/2011 8,000 0.30 ▲ 3.90 7,700 8,000 7,700 9,250 74,000,000
29/04/2011 7,700 0.30 ▲ 4.05 7,500 7,700 7,500 6,530 50,281,000
28/04/2011 7,400 -0.20 ▼ -2.63 7,700 7,900 7,300 8,260 61,124,000
27/04/2011 7,600 -0.30 ▼ -3.80 7,900 8,100 7,600 1,370 10,412,000
26/04/2011 7,900 0.10 ▲ 1.28 8,100 8,100 7,800 2,010 15,879,000
25/04/2011 7,800 -0.40 ▼ -4.88 8,200 8,300 7,800 5,590 43,602,000
22/04/2011 8,200 -0.40 ▼ -4.65 8,600 8,700 8,200 3,650 29,930,000
21/04/2011 8,600 -0.40 ▼ -4.44 9,300 9,300 8,600 2,510 21,586,000
20/04/2011 9,000 -0.20 ▼ -2.17 9,000 9,000 9,000 210 1,890,000
19/04/2011 9,200 0.30 ▲ 3.37 8,900 9,200 8,800 310 2,852,000
18/04/2011 8,900 -0.30 ▼ -3.26 9,100 9,100 8,900 1,470 13,083,000
15/04/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 7,020 64,584,000
14/04/2011 9,200 0.20 ▲ 2.22 9,000 9,300 8,900 3,200 29,440,000
13/04/2011 9,000 -0.10 ▼ -1.10 9,400 9,400 9,000 710 6,390,000
08/04/2011 9,100 0.10 ▲ 1.11 9,000 9,200 8,800 5,650 51,415,000
07/04/2011 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 20 180,000
06/04/2011 8,800 0.40 ▲ 4.76 8,400 8,800 8,400 13,840 121,792,000
05/04/2011 8,400 -0.30 ▼ -3.45 8,700 8,900 8,400 3,240 27,216,000
04/04/2011 8,700 -0.40 ▼ -4.40 9,500 9,500 8,700 1,060 9,222,000
01/04/2011 9,100 -0.30 ▼ -3.19 9,100 9,600 9,100 3,590 32,669,000
31/03/2011 9,400 -0.20 ▼ -2.08 9,600 9,600 9,400 2,630 24,722,000
30/03/2011 9,600 0.00 ■■ 0.00 9,300 9,600 9,300 8,170 78,432,000
29/03/2011 9,600 0.10 ▲ 1.05 9,300 9,600 9,300 14,530 139,488,000
28/03/2011 9,500 0.10 ▲ 1.06 9,800 9,800 9,400 5,690 54,055,000
25/03/2011 9,400 0.00 ■■ 0.00 9,100 9,500 9,100 14,130 132,822,000
24/03/2011 9,400 -0.30 ▼ -3.09 9,300 10,000 9,300 1,570 14,758,000
23/03/2011 9,700 -0.20 ▼ -2.02 9,800 9,800 9,500 2,480 24,056,000
22/03/2011 9,900 -0.10 ▼ -1.00 10,000 10,000 9,800 370 3,663,000
21/03/2011 10,000 0.10 ▲ 1.01 10,100 10,100 10,000 1,310 13,100,000
18/03/2011 9,900 0.20 ▲ 2.06 10,000 10,100 9,400 4,530 44,847,000
17/03/2011 9,700 0.10 ▲ 1.04 10,000 10,000 9,600 200 1,940,000
16/03/2011 9,600 0.10 ▲ 1.05 9,500 9,600 9,300 2,130 20,448,000
15/03/2011 9,500 0.00 ■■ 0.00 9,500 9,700 9,400 340 3,230,000
14/03/2011 9,500 -0.50 ▼ -5.00 9,600 10,000 9,500 5,010 47,595,000
11/03/2011 10,000 0.40 ▲ 4.17 10,000 10,000 9,700 4,130 41,300,000
10/03/2011 9,600 0.40 ▲ 4.35 9,300 9,600 9,200 11,310 108,576,000
09/03/2011 9,200 -0.40 ▼ -4.17 9,200 9,600 9,200 9,290 85,468,000
08/03/2011 9,600 0.00 ■■ 0.00 9,600 9,800 9,200 5,800 55,680,000
07/03/2011 9,600 -0.20 ▼ -2.04 10,000 10,000 9,400 6,380 61,248,000
04/03/2011 9,800 0.00 ■■ 0.00 9,500 10,000 9,400 2,660 26,068,000
03/03/2011 9,800 -0.50 ▼ -4.85 9,800 10,100 9,800 13,990 137,102,000
02/03/2011 10,300 -0.50 ▼ -4.63 10,300 10,600 10,300 8,800 90,640,000
01/03/2011 10,800 -0.10 ▼ -0.92 11,400 11,400 10,400 23,560 254,448,000
28/02/2011 10,900 -0.50 ▼ -4.39 11,800 11,800 10,900 12,870 140,283,000
25/02/2011 11,400 0.00 ■■ 0.00 11,600 11,900 11,400 2,650 30,210,000
24/02/2011 11,400 -0.10 ▼ -0.87 12,000 12,000 11,400 1,370 15,618,000
23/02/2011 11,500 0.30 ▲ 2.68 11,500 11,500 11,500 350 4,025,000
22/02/2011 11,200 -0.50 ▼ -4.27 11,200 11,900 11,200 15,130 169,456,000
21/02/2011 11,700 -0.60 ▼ -4.88 11,800 12,300 11,700 10,330 120,861,000
18/02/2011 12,300 -0.40 ▼ -3.15 12,300 12,700 12,300 5,400 66,420,000
17/02/2011 12,700 0.00 ■■ 0.00 12,800 12,800 12,300 60 762,000
16/02/2011 12,700 -0.10 ▼ -0.78 12,700 12,700 12,300 8,950 113,665,000
15/02/2011 12,800 0.00 ■■ 0.00 13,200 13,200 12,600 12,540 160,512,000
14/02/2011 12,800 0.10 ▲ 0.79 12,900 13,000 12,600 12,040 154,112,000
11/02/2011 12,700 -0.30 ▼ -2.31 12,600 12,700 12,500 6,430 81,661,000
10/02/2011 13,000 0.00 ■■ 0.00 12,500 13,000 12,500 10,610 137,930,000
09/02/2011 13,000 0.30 ▲ 2.36 12,100 13,000 12,100 54,830 712,790,000
08/02/2011 12,700 0.00 ■■ 0.00 13,300 13,300 12,700 5,820 73,914,000
28/01/2011 12,700 -0.20 ▼ -1.55 12,400 13,100 12,400 5,070 64,389,000
27/01/2011 12,900 0.00 ■■ 0.00 13,000 13,000 12,300 22,160 285,864,000
26/01/2011 12,900 0.10 ▲ 0.78 13,100 13,100 12,500 4,540 58,566,000
25/01/2011 12,800 0.40 ▲ 3.23 12,900 12,900 12,400 2,710 34,688,000
24/01/2011 12,400 -0.60 ▼ -4.62 12,500 12,900 12,400 12,210 151,404,000
21/01/2011 13,000 0.10 ▲ 0.78 13,200 13,200 12,600 16,610 215,930,000
20/01/2011 12,900 0.10 ▲ 0.78 12,500 13,000 12,500 15,120 195,048,000
19/01/2011 12,800 -0.30 ▼ -2.29 13,100 13,100 12,800 14,620 187,136,000
18/01/2011 13,100 0.00 ■■ 0.00 13,100 13,300 13,100 7,370 96,547,000
17/01/2011 13,100 -0.30 ▼ -2.24 13,800 13,800 13,100 20,690 271,039,000
14/01/2011 13,400 0.20 ▲ 1.52 13,500 13,500 13,200 14,030 188,002,000
13/01/2011 13,200 0.10 ▲ 0.76 13,100 13,600 13,100 16,920 223,344,000
12/01/2011 13,100 0.00 ■■ 0.00 13,100 13,600 13,100 35,460 464,526,000
11/01/2011 13,100 -0.60 ▼ -4.38 13,400 14,000 13,100 51,810 678,711,000
10/01/2011 13,700 -0.70 ▼ -4.86 14,900 14,900 13,700 14,820 203,034,000
07/01/2011 14,400 -0.30 ▼ -2.04 14,400 14,400 14,100 22,420 322,848,000
06/01/2011 14,700 -0.70 ▼ -4.55 14,700 15,300 14,700 48,160 707,952,000
05/01/2011 15,400 0.70 ▲ 4.76 15,300 15,400 15,000 140,940 2,170,476,000
04/01/2011 14,700 0.70 ▲ 5.00 14,700 14,700 14,500 50,620 744,114,000
31/12/2010 14,000 0.60 ▲ 4.48 13,100 14,000 13,100 70,340 984,760,000
30/12/2010 13,400 -0.70 ▼ -4.96 13,500 14,100 13,400 59,120 792,208,000
29/12/2010 14,100 -0.70 ▼ -4.73 14,400 14,600 14,100 32,850 463,185,000
28/12/2010 15,600 -0.40 ▼ -2.50 16,000 16,000 15,300 45,270 706,212,000
27/12/2010 16,000 -0.40 ▼ -2.44 15,600 16,000 15,600 158,210 2,531,360,000
24/12/2010 16,400 -0.80 ▼ -4.65 16,400 17,000 16,400 62,350 1,022,540,000
23/12/2010 17,200 -0.90 ▼ -4.97 17,200 17,200 17,200 500 8,600,000
22/12/2010 18,100 -0.90 ▼ -4.74 19,000 19,000 18,100 5,830 105,523,000
21/12/2010 19,000 -1.00 ▼ -5.00 19,000 19,000 19,000 910 17,290,000
20/12/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 31,730 634,600,000
01/01/1970 15,950 0.00 ■■ 0.00 15,950 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