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%)
Tổng CTCP Bảo hiểm Bưu Điện
Post - Telecommunication Joint - Stock Insurance Corporation
Mã CK:      PTI      32.10      ■■ 0 (0%)      (cập nhật 01:15 26/04/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Bảo hiểm
Website: https://www.epti.vn/
PTI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
26/04/2024 32,100 0.00 ■■ 0.00 32,100 0 0 0 0
25/04/2024 32,100 0.00 ■■ 0.00 32,100 32,200 32,100 20 642,000
24/04/2024 32,100 -1.90 ▼ -5.92 34,000 33,500 32,100 40 1,284,000
23/04/2024 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 10 340,000
22/04/2024 34,000 2.40 ▲ 7.06 31,600 34,000 34,000 10 340,000
19/04/2024 31,600 0.10 ▲ 0.32 31,500 31,600 31,600 10 316,000
17/04/2024 31,500 -1.20 ▼ -3.81 32,700 34,200 31,300 170 5,355,000
16/04/2024 32,700 -0.60 ▼ -1.83 33,300 33,200 32,700 80 2,616,000
15/04/2024 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 70 2,331,000
12/04/2024 33,300 0.10 ▲ 0.30 33,200 33,300 33,300 130 4,329,000
11/04/2024 33,200 -1.30 ▼ -3.92 34,500 33,200 33,200 10 332,000
10/04/2024 34,500 0.00 ■■ 0.00 34,500 0 0 0 0
09/04/2024 34,500 -0.10 ▼ -0.29 34,600 34,800 33,600 530 18,285,000
08/04/2024 34,600 0.40 ▲ 1.16 34,200 34,600 34,600 10 346,000
05/04/2024 34,200 0.00 ■■ 0.00 34,200 34,200 34,100 320 10,944,000
04/04/2024 34,200 -1.20 ▼ -3.51 35,400 34,300 34,200 120 4,104,000
03/04/2024 35,400 -0.60 ▼ -1.69 36,000 35,800 34,600 170 6,018,000
02/04/2024 36,000 0.00 ■■ 0.00 36,000 36,000 35,000 530 19,080,000
01/04/2024 36,000 0.50 ▲ 1.39 35,500 36,700 35,500 270 9,720,000
29/03/2024 35,500 -3.90 ▼ -10.99 39,400 35,500 35,500 10 355,000
28/03/2024 39,400 2.70 ▲ 6.85 36,700 39,400 39,400 20 788,000
27/03/2024 36,700 0.00 ■■ 0.00 36,700 0 0 0 0
26/03/2024 36,700 1.00 ▲ 2.72 35,700 37,000 34,400 90 3,303,000
25/03/2024 35,700 0.70 ▲ 1.96 35,000 35,700 35,000 30 1,071,000
22/03/2024 35,000 0.00 ■■ 0.00 35,000 36,200 34,000 90 3,150,000
21/03/2024 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 110 3,850,000
20/03/2024 35,000 0.00 ■■ 0.00 35,000 35,700 34,600 9,300 325,500,000
19/03/2024 35,000 -0.50 ▼ -1.43 35,500 35,000 35,000 190 6,650,000
18/03/2024 35,500 0.00 ■■ 0.00 35,500 35,500 35,000 180 6,390,000
15/03/2024 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 10 355,000
14/03/2024 35,500 -0.10 ▼ -0.28 35,600 35,500 34,000 30 1,065,000
13/03/2024 35,600 0.00 ■■ 0.00 35,600 0 0 0 0
12/03/2024 35,600 -0.20 ▼ -0.56 35,800 35,600 34,500 330 11,748,000
11/03/2024 35,800 -0.70 ▼ -1.96 36,500 35,800 35,000 110 3,938,000
08/03/2024 36,500 -0.20 ▼ -0.55 36,700 36,500 35,000 110 4,015,000
07/03/2024 36,700 0.30 ▲ 0.82 36,400 36,800 35,100 60 2,202,000
06/03/2024 36,400 1.20 ▲ 3.30 35,200 36,500 34,000 510 18,564,000
05/03/2024 35,200 -2.20 ▼ -6.25 37,400 35,200 35,200 10 352,000
04/03/2024 37,400 1.70 ▲ 4.55 35,700 37,400 35,600 820 30,668,000
01/03/2024 35,700 0.70 ▲ 1.96 35,000 35,700 35,000 490 17,493,000
29/02/2024 35,000 0.40 ▲ 1.14 34,600 35,000 34,600 70 2,450,000
28/02/2024 34,600 -0.30 ▼ -0.87 34,900 34,600 34,600 10 346,000
27/02/2024 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 360 12,564,000
26/02/2024 34,900 0.90 ▲ 2.58 34,000 34,900 33,900 230 8,027,000
23/02/2024 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 110 3,740,000
22/02/2024 34,000 0.10 ▲ 0.29 33,900 35,000 34,000 2,190 74,460,000
21/02/2024 33,900 -0.50 ▼ -1.47 34,400 34,400 33,900 1,040 35,256,000
20/02/2024 34,400 -0.60 ▼ -1.74 35,000 34,900 34,400 14,600 502,240,000
19/02/2024 35,000 0.10 ▲ 0.29 34,900 35,000 35,000 5,200 182,000,000
16/02/2024 34,900 -0.40 ▼ -1.15 35,300 36,300 34,300 12,100 422,290,000
15/02/2024 35,300 -0.70 ▼ -1.98 36,000 35,700 35,200 1,000 35,300,000
07/02/2024 36,000 0.00 ■■ 0.00 36,000 36,700 34,400 11,000 396,000,000
06/02/2024 36,000 0.10 ▲ 0.28 35,900 36,500 34,800 1,800 64,800,000
05/02/2024 35,900 0.20 ▲ 0.56 35,700 38,300 34,600 28,400 1,019,560,000
02/02/2024 35,700 -1.70 ▼ -4.76 37,400 38,000 35,000 1,000 35,700,000
01/02/2024 37,400 -0.40 ▼ -1.07 37,800 38,800 35,700 11,700 437,580,000
31/01/2024 37,800 1.70 ▲ 4.50 36,100 39,000 35,800 800 30,240,000
30/01/2024 36,100 -1.30 ▼ -3.60 37,400 40,200 35,800 12,600 454,860,000
29/01/2024 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 100 3,740,000
26/01/2024 37,400 1.60 ▲ 4.28 35,800 37,900 36,200 18,300 684,420,000
25/01/2024 35,800 -0.20 ▼ -0.56 36,000 35,800 35,800 2,400 85,920,000
24/01/2024 36,000 -2.10 ▼ -5.83 38,100 36,000 36,000 1,200 43,200,000
23/01/2024 38,100 2.40 ▲ 6.30 35,700 38,100 38,100 100 3,810,000
22/01/2024 35,700 -1.40 ▼ -3.92 37,100 39,000 35,400 6,300 224,910,000
19/01/2024 37,100 -3.50 ▼ -9.43 40,600 37,100 37,100 100 3,710,000
18/01/2024 40,600 2.20 ▲ 5.42 38,400 40,600 40,600 100 4,060,000
17/01/2024 38,400 3.20 ▲ 8.33 35,200 38,700 34,900 13,900 533,760,000
16/01/2024 35,200 -3.50 ▼ -9.94 38,700 36,100 35,200 6,400 225,280,000
15/01/2024 38,700 -0.60 ▼ -1.55 39,300 38,800 36,100 10,300 398,610,000
12/01/2024 39,300 1.80 ▲ 4.58 37,500 39,600 37,200 8,200 322,260,000
11/01/2024 37,500 -2.40 ▼ -6.40 39,900 39,800 37,500 5,100 191,250,000
10/01/2024 39,900 -0.10 ▼ -0.25 40,000 39,900 39,900 300 11,970,000
09/01/2024 40,000 0.60 ▲ 1.50 39,400 40,900 40,000 7,000 280,000,000
08/01/2024 39,400 0.00 ■■ 0.00 39,400 0 0 0 0
05/01/2024 39,400 1.90 ▲ 4.82 37,500 39,400 37,200 1,700 66,980,000
04/01/2024 37,500 -0.70 ▼ -1.87 38,200 37,500 36,800 6,100 228,750,000
03/01/2024 38,200 0.50 ▲ 1.31 37,700 39,900 37,500 7,500 286,500,000
02/01/2024 37,700 1.00 ▲ 2.65 36,700 37,900 36,800 1,700 64,090,000
29/12/2023 36,700 -3.30 ▼ -8.99 40,000 38,000 36,700 12,300 451,410,000
28/12/2023 40,000 1.30 ▲ 3.25 38,700 40,000 40,000 300 12,000,000
27/12/2023 38,700 -3.10 ▼ -8.01 41,800 40,100 38,700 34,300 1,327,410,000
26/12/2023 41,800 2.50 ▲ 5.98 39,300 41,800 40,000 3,600 150,480,000
25/12/2023 39,300 -3.20 ▼ -8.14 42,500 39,300 39,300 1,200 47,160,000
22/12/2023 42,500 -4.30 ▼ -10.12 46,800 42,500 42,500 3,200 136,000,000
21/12/2023 46,800 3.40 ▲ 7.26 43,400 46,800 46,800 200 9,360,000
20/12/2023 43,400 3.30 ▲ 7.60 40,100 43,400 37,100 14,400 624,960,000
19/12/2023 40,100 -3.20 ▼ -7.98 43,300 40,100 40,100 200 8,020,000
18/12/2023 43,300 -4.70 ▼ -10.85 48,000 43,400 43,300 15,400 666,820,000
15/12/2023 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 200 9,600,000
14/12/2023 48,000 3.10 ▲ 6.46 44,900 48,000 42,400 10,500 504,000,000
13/12/2023 44,900 -4.90 ▼ -10.91 49,800 50,000 44,900 800 35,920,000
12/12/2023 49,800 2.70 ▲ 5.42 47,100 49,800 42,600 10,700 532,860,000
11/12/2023 47,100 -4.90 ▼ -10.40 52,000 50,400 47,000 6,000 282,600,000
08/12/2023 52,000 -4.00 ▼ -7.69 56,000 56,000 52,000 45,600 2,371,200,000
07/12/2023 56,000 0.00 ■■ 0.00 56,000 60,900 50,400 49,000 2,744,000,000
06/12/2023 56,000 2.40 ▲ 4.29 53,600 57,000 53,600 10,000 560,000,000
05/12/2023 53,600 4.60 ▲ 8.58 49,000 53,600 49,000 44,700 2,395,920,000
04/12/2023 49,000 4.00 ▲ 8.16 45,000 49,000 41,200 3,000 147,000,000
01/12/2023 45,000 -5.00 ▼ -11.11 50,000 0 0 0 0
30/11/2023 45,000 -5.00 ▼ -11.11 50,000 53,400 45,000 82,700 3,721,500,000
29/11/2023 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 600 30,000,000
28/11/2023 50,000 0.60 ▲ 1.20 49,400 50,000 48,000 2,100 105,000,000
27/11/2023 49,400 4.40 ▲ 8.91 45,000 49,400 41,100 2,000 98,800,000
24/11/2023 45,000 0.30 ▲ 0.67 44,700 45,000 40,300 7,900 355,500,000
23/11/2023 44,700 3.70 ▲ 8.28 41,000 44,700 41,200 800 35,760,000
22/11/2023 41,000 2.20 ▲ 5.37 38,800 41,000 38,800 1,900 77,900,000
21/11/2023 38,800 0.00 ■■ 0.00 38,800 0 0 0 0
20/11/2023 38,800 0.00 ■■ 0.00 38,800 0 0 0 0
17/11/2023 38,800 0.00 ■■ 0.00 38,800 0 0 0 0
16/11/2023 38,800 0.00 ■■ 0.00 38,800 0 0 0 0
15/11/2023 38,800 0.00 ■■ 0.00 38,800 38,800 38,500 11,800 457,840,000
14/11/2023 38,800 0.00 ■■ 0.00 38,800 0 0 0 0
13/11/2023 38,800 0.00 ■■ 0.00 38,800 38,800 38,200 8,600 333,680,000
10/11/2023 38,800 0.00 ■■ 0.00 38,800 38,800 37,000 11,500 446,200,000
09/11/2023 38,800 0.00 ■■ 0.00 38,800 0 0 0 0
08/11/2023 38,800 0.80 ▲ 2.06 38,000 38,800 36,000 17,300 671,240,000
07/11/2023 38,000 0.50 ▲ 1.32 37,500 38,000 37,500 24,000 912,000,000
06/11/2023 37,500 0.50 ▲ 1.33 37,000 37,500 37,000 700 26,250,000
03/11/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
02/11/2023 37,000 2.00 ▲ 5.41 35,000 37,000 35,000 1,200 44,400,000
01/11/2023 35,000 0.00 ■■ 0.00 35,000 0 0 0 0
31/10/2023 35,000 0.00 ■■ 0.00 35,000 35,100 35,000 11,800 413,000,000
30/10/2023 35,000 -1.50 ▼ -4.29 36,500 35,000 35,000 1,000 35,000,000
27/10/2023 36,500 0.50 ▲ 1.37 36,000 36,500 36,500 200 7,300,000
26/10/2023 36,000 0.70 ▲ 1.94 35,300 36,000 34,000 27,000 972,000,000
25/10/2023 35,300 0.10 ▲ 0.28 35,200 35,300 35,000 11,700 413,010,000
24/10/2023 35,200 1.40 ▲ 3.98 33,800 35,400 35,000 6,700 235,840,000
23/10/2023 33,800 0.10 ▲ 0.30 33,700 34,000 33,800 21,000 709,800,000
20/10/2023 33,700 -0.10 ▼ -0.30 33,800 34,900 33,700 13,900 468,430,000
19/10/2023 33,800 2.10 ▲ 6.21 31,700 33,800 31,600 8,100 273,780,000
18/10/2023 31,700 0.70 ▲ 2.21 31,000 31,700 29,500 800 25,360,000
17/10/2023 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1,000 31,000,000
16/10/2023 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 400 12,400,000
13/10/2023 31,000 -0.90 ▼ -2.90 31,900 31,000 31,000 500 15,500,000
12/10/2023 31,900 0.00 ■■ 0.00 31,900 0 0 0 0
11/10/2023 31,900 1.10 ▲ 3.45 30,800 31,900 31,900 1,000 31,900,000
10/10/2023 30,800 0.00 ■■ 0.00 30,800 0 0 0 0
09/10/2023 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 200 6,160,000
06/10/2023 30,800 0.30 ▲ 0.97 30,500 30,800 28,400 32,300 994,840,000
05/10/2023 30,500 0.20 ▲ 0.66 30,300 30,500 30,500 100 3,050,000
04/10/2023 30,300 0.00 ■■ 0.00 30,300 0 0 0 0
03/10/2023 30,300 -1.70 ▼ -5.61 32,000 30,400 30,100 10,800 327,240,000
02/10/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
29/09/2023 32,000 -0.70 ▼ -2.19 32,700 35,500 31,100 142,900 4,572,800,000
28/09/2023 32,700 -3.00 ▼ -9.17 35,700 32,700 32,700 1,400 45,780,000
27/09/2023 35,700 1.70 ▲ 4.76 34,000 35,700 32,000 4,100 146,370,000
26/09/2023 34,000 0.00 ■■ 0.00 34,000 36,300 34,000 12,300 418,200,000
21/09/2023 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 1,100 39,490,000
20/09/2023 35,900 0.00 ■■ 0.00 35,900 35,900 34,100 1,100 39,490,000
19/09/2023 36,400 0.00 ■■ 0.00 36,400 0 0 0 0
18/09/2023 36,400 0.00 ■■ 0.00 36,400 0 0 0 0
15/09/2023 36,400 -0.10 ▼ -0.27 36,500 36,500 36,400 400 14,560,000
14/09/2023 36,500 1.00 ▲ 2.74 35,500 36,500 36,300 300 10,950,000
13/09/2023 35,500 0.50 ▲ 1.41 35,000 35,500 35,000 11,900 422,450,000
12/09/2023 35,000 0.00 ■■ 0.00 35,000 35,000 33,100 900 31,500,000
11/09/2023 35,000 0.50 ▲ 1.43 34,500 35,900 34,000 5,100 178,500,000
08/09/2023 34,500 -0.40 ▼ -1.16 34,900 34,500 33,000 1,100 37,950,000
07/09/2023 34,900 0.00 ■■ 0.00 34,900 35,200 34,900 1,900 66,310,000
06/09/2023 34,900 1.30 ▲ 3.72 33,600 35,000 32,500 19,400 677,060,000
31/08/2023 31,500 0.50 ▲ 1.59 31,000 31,500 31,000 5,700 179,550,000
30/08/2023 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1,100 34,100,000
29/08/2023 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 400 12,400,000
28/08/2023 31,000 0.80 ▲ 2.58 30,200 31,000 31,000 2,100 65,100,000
25/08/2023 30,200 -1.30 ▼ -4.30 31,500 31,500 30,200 1,200 36,240,000
24/08/2023 31,500 0.70 ▲ 2.22 30,800 31,500 31,500 200 6,300,000
23/08/2023 30,800 2.40 ▲ 7.79 28,400 30,800 29,100 4,400 135,520,000
22/08/2023 28,400 0.00 ■■ 0.00 28,400 0 0 0 0
21/08/2023 28,400 -1.50 ▼ -5.28 29,900 29,900 28,400 1,700 48,280,000
18/08/2023 29,900 -0.10 ▼ -0.33 30,000 30,000 29,900 1,200 35,880,000
17/08/2023 30,000 0.00 ■■ 0.00 30,000 0 0 0 0
16/08/2023 30,000 30.00 ▲ 100.00 0 0 0 0 0
15/08/2023 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 100 3,000,000
14/08/2023 30,000 0.00 ■■ 0.00 30,000 0 0 0 0
11/08/2023 30,000 -0.50 ▼ -1.67 30,500 30,000 30,000 100 3,000,000
10/08/2023 30,500 0.00 ■■ 0.00 30,500 0 0 0 0
09/08/2023 30,500 -0.30 ▼ -0.98 30,800 30,800 30,500 4,500 137,250,000
08/08/2023 30,800 0.90 ▲ 2.92 29,900 30,800 30,100 211,300 6,508,040,000
07/08/2023 29,900 1.50 ▲ 5.02 28,400 30,000 29,900 1,000 29,900,000
04/08/2023 28,400 -0.70 ▼ -2.46 29,100 28,400 28,400 100 2,840,000
03/08/2023 29,100 -0.70 ▼ -2.41 29,800 29,800 29,100 2,000 58,200,000
02/08/2023 29,800 0.00 ■■ 0.00 29,800 0 0 0 0
01/08/2023 29,800 0.00 ■■ 0.00 29,800 29,900 29,800 1,100 32,780,000
31/07/2023 29,800 -0.10 ▼ -0.34 29,900 29,800 29,800 500 14,900,000
28/07/2023 29,900 -0.30 ▼ -1.00 30,200 30,500 29,900 20,000 598,000,000
27/07/2023 30,200 -0.10 ▼ -0.33 30,300 30,300 30,200 1,500 45,300,000
26/07/2023 30,300 0.10 ▲ 0.33 30,200 30,300 30,300 7,500 227,250,000
25/07/2023 30,200 -0.70 ▼ -2.32 30,900 30,300 30,200 1,500 45,300,000
24/07/2023 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 10,100 312,090,000
21/07/2023 30,900 0.00 ■■ 0.00 30,900 31,000 30,900 35,900 1,109,310,000
20/07/2023 30,900 0.00 ■■ 0.00 30,900 0 0 0 0
19/07/2023 30,900 0.00 ■■ 0.00 30,900 0 0 0 0
18/07/2023 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 200 6,180,000
17/07/2023 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 400 12,360,000
14/07/2023 30,900 0.00 ■■ 0.00 30,900 0 0 0 0
13/07/2023 30,900 0.30 ▲ 0.97 30,600 30,900 30,900 400 12,360,000
12/07/2023 30,600 0.00 ■■ 0.00 30,600 0 0 0 0
11/07/2023 30,600 -0.40 ▼ -1.31 31,000 31,000 30,600 1,000 30,600,000
10/07/2023 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 100,000 3,100,000,000
07/07/2023 31,000 -2.00 ▼ -6.45 33,000 31,000 30,500 10,100 313,100,000
06/07/2023 33,000 0.00 ■■ 0.00 33,000 0 0 0 0
05/07/2023 33,000 -1.10 ▼ -3.33 34,100 33,000 33,000 1,000 33,000,000
04/07/2023 34,100 0.00 ■■ 0.00 34,100 0 0 0 0
03/07/2023 34,100 -3.40 ▼ -9.97 37,500 34,200 34,100 500 17,050,000
30/06/2023 37,500 1.50 ▲ 4.00 36,000 37,500 34,100 184,600 6,922,500,000
29/06/2023 36,000 0.80 ▲ 2.22 35,200 36,000 35,000 19,700 709,200,000
28/06/2023 35,200 -1.60 ▼ -4.55 36,800 36,800 35,000 25,200 887,040,000
27/06/2023 36,800 -1.20 ▼ -3.26 38,000 37,100 36,100 2,800 103,040,000
26/06/2023 38,000 2.40 ▲ 6.32 35,600 38,000 35,700 300 11,400,000
23/06/2023 35,600 0.00 ■■ 0.00 35,600 35,600 35,600 24,300 865,080,000
22/06/2023 35,600 0.10 ▲ 0.28 35,500 35,600 35,500 3,300 117,480,000
21/06/2023 35,500 35.50 ▲ 100.00 0 35,700 35,200 17,600 624,800,000
20/06/2023 35,700 0.70 ▲ 1.96 35,000 36,000 35,000 16,700 596,190,000
19/06/2023 35,000 0.10 ▲ 0.29 34,900 35,000 35,000 10,700 374,500,000
16/06/2023 34,900 0.10 ▲ 0.29 34,800 34,900 31,600 4,200 146,580,000
15/06/2023 34,800 1.70 ▲ 4.89 33,100 34,800 33,000 20,200 702,960,000
14/06/2023 33,100 -1.70 ▼ -5.14 34,800 34,800 33,100 9,100 301,210,000
13/06/2023 34,800 -0.10 ▼ -0.29 34,900 34,800 33,200 6,200 215,760,000
12/06/2023 34,900 1.70 ▲ 4.87 33,200 34,900 33,200 2,200 76,780,000
09/06/2023 33,200 -2.30 ▼ -6.93 35,500 35,500 33,200 8,000 265,600,000
08/06/2023 35,500 -1.50 ▼ -4.23 37,000 37,000 35,500 18,600 660,300,000
07/06/2023 37,000 3.10 ▲ 8.38 33,900 37,200 34,000 46,800 1,731,600,000
06/06/2023 33,900 2.20 ▲ 6.49 31,700 33,900 32,000 3,800 128,820,000
05/06/2023 31,700 -0.20 ▼ -0.63 31,900 31,900 31,600 1,100 34,870,000
02/06/2023 31,900 2.90 ▲ 9.09 29,000 31,900 30,100 73,500 2,344,650,000
01/06/2023 29,000 -1.80 ▼ -6.21 30,800 32,800 29,000 10,700 310,300,000
31/05/2023 30,800 -1.20 ▼ -3.90 32,000 32,900 30,600 600 18,480,000
30/05/2023 32,000 -0.80 ▼ -2.50 32,800 32,000 32,000 400 12,800,000
29/05/2023 32,800 -0.10 ▼ -0.30 32,900 32,800 32,800 700 22,960,000
26/05/2023 32,900 0.00 ■■ 0.00 32,900 0 0 0 0
25/05/2023 32,900 0.00 ■■ 0.00 32,900 0 0 0 0
24/05/2023 32,900 32.90 ▲ 100.00 0 0 0 0 0
23/05/2023 32,900 1.00 ▲ 3.04 31,900 32,900 32,900 100 3,290,000
22/05/2023 31,900 0.00 ■■ 0.00 31,900 0 0 0 0
19/05/2023 31,900 0.00 ■■ 0.00 31,900 0 0 0 0
18/05/2023 31,900 0.00 ■■ 0.00 31,900 0 0 0 0
17/05/2023 31,900 1.90 ▲ 5.96 30,000 31,900 31,900 100 3,190,000
16/05/2023 30,000 0.00 ■■ 0.00 30,000 0 0 0 0
15/05/2023 30,000 0.00 ■■ 0.00 30,000 30,500 30,000 12,100 363,000,000
12/05/2023 30,000 0.00 ■■ 0.00 30,000 30,500 30,000 9,200 276,000,000
11/05/2023 30,000 0.00 ■■ 0.00 30,000 30,200 30,000 8,000 240,000,000
10/05/2023 30,000 0.00 ■■ 0.00 30,000 0 0 0 0
09/05/2023 30,000 -1.80 ▼ -6.00 31,800 30,100 30,000 2,000 60,000,000
08/05/2023 31,800 0.00 ■■ 0.00 31,800 0 0 0 0
05/05/2023 31,800 1.70 ▲ 5.35 30,100 31,800 27,700 3,000 95,400,000
04/05/2023 30,100 0.00 ■■ 0.00 30,100 30,100 29,800 2,200 66,220,000
28/04/2023 30,100 0.00 ■■ 0.00 30,100 0 0 0 0
27/04/2023 30,100 -3.30 ▼ -10.96 33,400 30,100 30,100 400 12,040,000
26/04/2023 33,400 1.40 ▲ 4.19 32,000 33,400 33,400 100 3,340,000
25/04/2023 32,000 2.10 ▲ 6.56 29,900 32,000 28,000 6,400 204,800,000
24/04/2023 29,900 0.00 ■■ 0.00 29,900 0 0 0 0
21/04/2023 29,900 -3.10 ▼ -10.37 33,000 31,100 29,900 3,200 95,680,000
20/04/2023 33,000 0.00 ■■ 0.00 33,000 33,000 30,900 300 9,900,000
19/04/2023 33,000 1.00 ▲ 3.03 32,000 33,000 33,000 100 3,300,000
18/04/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
17/04/2023 32,000 -0.90 ▼ -2.81 32,900 32,000 32,000 100 3,200,000
14/04/2023 32,900 2.00 ▲ 6.08 30,900 32,900 32,000 3,100 101,990,000
13/04/2023 30,900 -0.10 ▼ -0.32 31,000 30,900 30,900 100 3,090,000
12/04/2023 31,000 -2.00 ▼ -6.45 33,000 31,000 31,000 1,000 31,000,000
11/04/2023 33,000 0.00 ■■ 0.00 33,000 0 0 0 0
10/04/2023 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 100 3,300,000
07/04/2023 33,000 -0.30 ▼ -0.91 33,300 33,000 30,500 1,500 49,500,000
06/04/2023 33,300 0.00 ■■ 0.00 33,300 0 0 0 0
05/04/2023 33,300 -3.70 ▼ -11.11 37,000 34,000 33,300 1,000 33,300,000
04/04/2023 37,000 -3.80 ▼ -10.27 40,800 37,000 37,000 100 3,700,000
03/04/2023 40,800 0.00 ■■ 0.00 40,800 0 0 0 0
31/03/2023 40,800 2.80 ▲ 6.86 38,000 40,900 38,000 71,400 2,913,120,000
30/03/2023 38,000 2.00 ▲ 5.26 36,000 38,000 36,000 36,400 1,383,200,000
29/03/2023 36,000 2.50 ▲ 6.94 33,500 36,000 33,500 21,700 781,200,000
28/03/2023 33,500 2.00 ▲ 5.97 31,500 33,500 33,400 17,900 599,650,000
27/03/2023 31,500 -2.50 ▼ -7.94 34,000 31,600 31,500 400 12,600,000
24/03/2023 34,000 2.40 ▲ 7.06 31,600 34,000 33,900 15,100 513,400,000
23/03/2023 31,600 -1.90 ▼ -6.01 33,500 34,000 31,600 3,300 104,280,000
22/03/2023 33,500 0.60 ▲ 1.79 32,900 33,600 30,500 32,400 1,085,400,000
21/03/2023 32,900 1.40 ▲ 4.26 31,500 32,900 29,000 400 13,160,000
20/03/2023 31,500 0.00 ■■ 0.00 31,500 0 0 0 0
17/03/2023 31,500 0.00 ■■ 0.00 31,500 0 0 0 0
16/03/2023 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 10,000 315,000,000
15/03/2023 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 8,100 255,150,000
14/03/2023 31,500 0.00 ■■ 0.00 31,500 0 0 0 0
13/03/2023 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 2,600 81,900,000
10/03/2023 31,500 -1.50 ▼ -4.76 33,000 31,500 31,500 100 3,150,000
09/03/2023 33,000 0.00 ■■ 0.00 33,000 0 0 0 0
08/03/2023 33,000 0.40 ▲ 1.21 32,600 33,000 32,800 200 6,600,000
07/03/2023 32,600 -0.40 ▼ -1.23 33,000 32,600 32,500 200 6,520,000
06/03/2023 33,000 2.00 ▲ 6.06 31,000 33,000 32,000 400 13,200,000
03/03/2023 31,000 0.90 ▲ 2.90 30,100 31,000 30,100 1,200 37,200,000
02/03/2023 30,100 -0.40 ▼ -1.33 30,500 30,600 30,100 1,100 33,110,000
01/03/2023 30,500 1.50 ▲ 4.92 29,000 30,500 30,500 400 12,200,000
28/02/2023 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 100 2,900,000
27/02/2023 29,000 0.00 ■■ 0.00 29,000 0 0 0 0
24/02/2023 29,000 -3.00 ▼ -10.34 32,000 29,000 29,000 100 2,900,000
23/02/2023 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 100 3,200,000
22/02/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
21/02/2023 32,000 -2.00 ▼ -6.25 34,000 32,000 32,000 100 3,200,000
20/02/2023 34,000 -2.80 ▼ -8.24 36,800 34,000 34,000 400 13,600,000
17/02/2023 36,800 0.00 ■■ 0.00 36,800 0 0 0 0
16/02/2023 36,800 0.00 ■■ 0.00 36,800 0 0 0 0
15/02/2023 36,800 -3.20 ▼ -8.70 40,000 36,800 36,800 100 3,680,000
14/02/2023 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
13/02/2023 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
10/02/2023 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
09/02/2023 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
08/02/2023 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
07/02/2023 40,000 -0.50 ▼ -1.25 40,500 40,000 40,000 100 4,000,000
06/02/2023 40,500 0.00 ■■ 0.00 40,500 0 0 0 0
03/02/2023 40,500 0.00 ■■ 0.00 40,500 0 0 0 0
02/02/2023 40,500 0.00 ■■ 0.00 40,500 0 0 0 0
01/02/2023 40,500 0.00 ■■ 0.00 40,500 0 0 0 0
31/01/2023 40,500 -4.50 ▼ -11.11 45,000 40,500 40,500 400 16,200,000
30/01/2023 45,000 0.00 ■■ 0.00 45,000 0 0 0 0
27/01/2023 45,000 0.00 ■■ 0.00 45,000 0 0 0 0
19/01/2023 45,000 0.00 ■■ 0.00 45,000 0 0 0 0
18/01/2023 45,000 0.00 ■■ 0.00 45,000 0 0 0 0
17/01/2023 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 100 4,500,000
16/01/2023 45,000 0.00 ■■ 0.00 45,000 0 0 0 0
13/01/2023 45,000 0.00 ■■ 0.00 45,000 0 0 0 0
12/01/2023 45,000 0.00 ■■ 0.00 45,000 0 0 0 0
11/01/2023 45,000 0.00 ■■ 0.00 45,000 0 0 0 0
10/01/2023 45,000 0.00 ■■ 0.00 45,000 0 0 0 0
09/01/2023 45,000 0.00 ■■ 0.00 45,000 0 0 0 0
06/01/2023 45,000 0.00 ■■ 0.00 45,000 0 0 0 0
05/01/2023 45,000 0.00 ■■ 0.00 45,000 0 0 0 0
04/01/2023 45,000 -4.90 ▼ -10.89 49,900 45,000 45,000 100 4,500,000
03/01/2023 49,900 0.00 ■■ 0.00 49,900 0 0 0 0
30/12/2022 49,900 1.40 ▲ 2.81 48,500 49,900 49,900 27,300 1,362,270,000
29/12/2022 48,500 3.50 ▲ 7.22 45,000 48,500 45,000 43,600 2,114,600,000
28/12/2022 45,000 -4.80 ▼ -10.67 49,800 49,700 45,000 8,300 373,500,000
27/12/2022 49,800 0.80 ▲ 1.61 49,000 49,800 46,000 73,300 3,650,340,000
26/12/2022 49,000 2.50 ▲ 5.10 46,500 49,000 46,500 27,400 1,342,600,000
23/12/2022 46,500 2.50 ▲ 5.38 44,000 46,500 46,500 1,900 88,350,000
22/12/2022 44,000 3.00 ▲ 6.82 41,000 44,000 44,000 1,000 44,000,000
21/12/2022 41,000 1.00 ▲ 2.44 40,000 41,000 40,000 600 24,600,000
20/12/2022 40,000 3.00 ▲ 7.50 37,000 40,000 36,600 6,200 248,000,000
19/12/2022 37,000 3.10 ▲ 8.38 33,900 37,000 33,000 2,200 81,400,000
15/12/2022 30,900 2.20 ▲ 7.12 28,700 30,900 30,900 300 9,270,000
14/12/2022 28,700 2.40 ▲ 8.36 26,300 28,700 26,200 2,300 66,010,000
13/12/2022 26,300 2.30 ▲ 8.75 24,000 26,300 24,000 800 21,040,000
12/12/2022 24,000 -2.20 ▼ -9.17 26,200 24,000 24,000 23,300 559,200,000
09/12/2022 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 800 20,960,000
08/12/2022 26,200 -0.20 ▼ -0.76 26,400 29,000 25,100 3,700 96,940,000
07/12/2022 26,400 0.00 ■■ 0.00 26,400 0 0 0 0
06/12/2022 26,400 0.10 ▲ 0.38 26,300 26,400 25,200 25,100 662,640,000
05/12/2022 26,300 2.20 ▲ 8.37 24,100 26,500 25,000 5,000 131,500,000
02/12/2022 24,100 -1.20 ▼ -4.98 25,300 24,100 24,100 200 4,820,000
01/12/2022 25,300 0.30 ▲ 1.19 25,000 25,300 25,000 2,200 55,660,000
30/11/2022 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 900 22,500,000
29/11/2022 25,000 -0.10 ▼ -0.40 25,100 25,000 23,500 500 12,500,000
28/11/2022 25,100 -2.00 ▼ -7.97 27,100 25,100 25,100 100 2,510,000
25/11/2022 27,100 -0.60 ▼ -2.21 27,700 27,500 25,000 1,900 51,490,000
24/11/2022 27,700 2.00 ▲ 7.22 25,700 27,700 27,700 100 2,770,000
23/11/2022 25,700 -0.30 ▼ -1.17 26,000 25,700 23,500 900 23,130,000
22/11/2022 26,000 -0.10 ▼ -0.38 26,100 26,000 23,700 600 15,600,000
21/11/2022 26,100 -2.90 ▼ -11.11 29,000 26,500 26,100 800 20,880,000
18/11/2022 29,000 -0.20 ▼ -0.69 29,200 29,200 29,000 200 5,800,000
17/11/2022 29,200 0.00 ■■ 0.00 29,200 29,200 26,500 1,400 40,880,000
16/11/2022 29,200 -3.20 ▼ -10.96 32,400 29,200 29,200 10,000 292,000,000
15/11/2022 32,400 0.00 ■■ 0.00 32,400 0 0 0 0
14/11/2022 32,400 1.00 ▲ 3.09 31,400 32,400 32,400 100 3,240,000
11/11/2022 31,400 0.00 ■■ 0.00 31,400 0 0 0 0
10/11/2022 31,400 0.00 ■■ 0.00 31,400 0 0 0 0
09/11/2022 31,400 0.00 ■■ 0.00 31,400 0 0 0 0
08/11/2022 31,400 0.00 ■■ 0.00 31,400 0 0 0 0
07/11/2022 31,400 1.50 ▲ 4.78 29,900 31,400 27,000 1,500 47,100,000
04/11/2022 29,900 -3.30 ▼ -11.04 33,200 29,900 29,900 300 8,970,000
03/11/2022 33,200 0.90 ▲ 2.71 32,300 34,100 29,100 2,800 92,960,000
02/11/2022 32,300 -3.50 ▼ -10.84 35,800 32,300 32,300 400 12,920,000
01/11/2022 35,800 0.00 ■■ 0.00 35,800 0 0 0 0
31/10/2022 35,800 2.30 ▲ 6.42 33,500 35,800 35,800 100 3,580,000
28/10/2022 33,500 -0.40 ▼ -1.19 33,900 33,500 30,600 1,300 43,550,000
27/10/2022 33,900 0.00 ■■ 0.00 33,900 0 0 0 0
26/10/2022 33,900 0.70 ▲ 2.06 33,200 33,900 33,900 100 3,390,000
25/10/2022 33,200 0.80 ▲ 2.41 32,400 34,400 29,500 300 9,960,000
24/10/2022 32,400 -3.40 ▼ -10.49 35,800 32,400 32,300 600 19,440,000
21/10/2022 35,800 -1.00 ▼ -2.79 36,800 35,800 33,200 6,600 236,280,000
20/10/2022 36,800 -1.20 ▼ -3.26 38,000 41,200 34,200 1,000 36,800,000
19/10/2022 38,000 0.00 ■■ 0.00 38,000 0 0 0 0
18/10/2022 38,000 1.10 ▲ 2.89 36,900 38,000 38,000 100 3,800,000
17/10/2022 36,900 1.80 ▲ 4.88 35,100 36,900 36,900 100 3,690,000
14/10/2022 35,100 -1.70 ▼ -4.84 36,800 35,100 33,200 800 28,080,000
13/10/2022 36,800 -2.30 ▼ -6.25 39,100 42,600 35,200 2,600 95,680,000
12/10/2022 39,100 1.60 ▲ 4.09 37,500 39,100 33,800 7,800 304,980,000
11/10/2022 37,500 1.80 ▲ 4.80 35,700 37,500 32,200 1,200 45,000,000
07/10/2022 36,600 -4.00 ▼ -10.93 40,600 36,600 36,600 6,000 219,600,000
06/10/2022 40,600 0.00 ■■ 0.00 40,600 0 0 0 0
05/10/2022 40,600 2.60 ▲ 6.40 38,000 41,500 34,200 8,600 349,160,000
04/10/2022 38,000 -4.20 ▼ -11.05 42,200 38,000 38,000 36,300 1,379,400,000
03/10/2022 42,200 -4.60 ▼ -10.90 46,800 42,600 42,200 5,700 240,540,000
30/09/2022 46,800 -5.20 ▼ -11.11 52,000 46,800 46,800 400 18,720,000
29/09/2022 52,000 -5.00 ▼ -9.62 57,000 54,100 51,600 7,100 369,200,000
28/09/2022 57,000 -5.80 ▼ -10.18 62,800 57,000 57,000 100 5,700,000
27/09/2022 62,800 5.60 ▲ 8.92 57,200 62,800 54,600 2,300 144,440,000
26/09/2022 57,200 -2.30 ▼ -4.02 59,500 59,900 57,200 2,700 154,440,000
23/09/2022 59,500 0.70 ▲ 1.18 58,800 59,500 58,400 2,200 130,900,000
22/09/2022 58,800 -0.10 ▼ -0.17 58,900 58,800 55,000 3,500 205,800,000
21/09/2022 58,900 0.00 ■■ 0.00 58,900 0 0 0 0
20/09/2022 58,900 0.00 ■■ 0.00 58,900 0 0 0 0
19/09/2022 58,900 -0.10 ▼ -0.17 59,000 58,900 54,500 5,000 294,500,000
16/09/2022 59,000 0.30 ▲ 0.51 58,700 59,000 58,700 1,500 88,500,000
15/09/2022 58,700 0.80 ▲ 1.36 57,900 59,900 58,500 600 35,220,000
14/09/2022 57,900 -1.10 ▼ -1.90 59,000 59,000 57,900 25,300 1,464,870,000
13/09/2022 59,000 1.80 ▲ 3.05 57,200 59,000 57,200 7,700 454,300,000
12/09/2022 57,200 0.20 ▲ 0.35 57,000 57,200 56,800 800 45,760,000
09/09/2022 57,000 -0.50 ▼ -0.88 57,500 57,400 57,000 1,400 79,800,000
08/09/2022 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 9,000 517,500,000
07/09/2022 57,500 0.50 ▲ 0.87 57,000 57,500 57,000 1,800 103,500,000
06/09/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1,400 79,800,000
05/09/2022 57,000 0.80 ▲ 1.40 56,200 57,000 56,200 1,700 96,900,000
31/08/2022 56,200 0.00 ■■ 0.00 56,200 0 0 0 0
30/08/2022 56,200 -1.60 ▼ -2.85 57,800 57,600 55,000 8,600 483,320,000
29/08/2022 57,800 0.00 ■■ 0.00 57,800 57,800 55,000 500 28,900,000
26/08/2022 57,800 0.00 ■■ 0.00 57,800 0 0 0 0
25/08/2022 57,800 0.00 ■■ 0.00 57,800 57,900 57,800 2,400 138,720,000
24/08/2022 57,800 0.50 ▲ 0.87 57,300 57,800 56,100 800 46,240,000
23/08/2022 57,300 0.00 ■■ 0.00 57,300 0 0 0 0
22/08/2022 57,300 0.30 ▲ 0.52 57,000 57,300 56,000 6,200 355,260,000
19/08/2022 57,000 1.00 ▲ 1.75 56,000 57,000 57,000 600 34,200,000
18/08/2022 56,000 -2.00 ▼ -3.57 58,000 56,000 56,000 1,000 56,000,000
17/08/2022 58,000 0.00 ■■ 0.00 58,000 0 0 0 0
16/08/2022 58,000 -0.20 ▼ -0.34 58,200 58,000 56,500 2,200 127,600,000
15/08/2022 58,200 0.70 ▲ 1.20 57,500 58,800 58,200 400 23,280,000
12/08/2022 57,500 1.30 ▲ 2.26 56,200 57,500 57,500 900 51,750,000
11/08/2022 56,200 0.00 ■■ 0.00 56,200 0 0 0 0
10/08/2022 56,200 2.10 ▲ 3.74 54,100 56,200 56,000 1,300 73,060,000
09/08/2022 54,100 -4.80 ▼ -8.87 58,900 54,500 54,100 1,100 59,510,000
08/08/2022 58,900 -0.60 ▼ -1.02 59,500 58,900 56,500 300 17,670,000
05/08/2022 59,500 1.60 ▲ 2.69 57,900 59,500 57,900 600 35,700,000
04/08/2022 57,900 -0.20 ▼ -0.35 58,100 58,100 57,900 2,000 115,800,000
03/08/2022 58,100 0.10 ▲ 0.17 58,000 58,100 58,100 200 11,620,000
02/08/2022 58,000 0.80 ▲ 1.38 57,200 58,000 58,000 100 5,800,000
01/08/2022 57,200 -1.80 ▼ -3.15 59,000 57,200 57,000 400 22,880,000
29/07/2022 59,000 -0.80 ▼ -1.36 59,800 59,000 59,000 1,400 82,600,000
28/07/2022 59,800 0.00 ■■ 0.00 59,800 0 0 0 0
27/07/2022 59,800 2.80 ▲ 4.68 57,000 59,800 54,500 300 17,940,000
26/07/2022 57,000 0.00 ■■ 0.00 57,000 0 0 0 0
25/07/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 100 5,700,000
22/07/2022 57,000 -3.00 ▼ -5.26 60,000 57,000 56,000 900 51,300,000
21/07/2022 60,000 -1.60 ▼ -2.67 61,600 60,000 60,000 100 6,000,000
20/07/2022 61,600 4.10 ▲ 6.66 57,500 61,600 57,200 400 24,640,000
19/07/2022 57,500 -5.30 ▼ -9.22 62,800 57,600 57,500 400 23,000,000
18/07/2022 62,800 3.40 ▲ 5.41 59,400 62,800 53,900 3,400 213,520,000
15/07/2022 59,400 0.00 ■■ 0.00 59,400 0 0 0 0
14/07/2022 59,400 -5.60 ▼ -9.43 65,000 59,400 59,400 200 11,880,000
13/07/2022 65,000 0.00 ■■ 0.00 65,000 0 0 0 0
12/07/2022 65,000 -2.00 ▼ -3.08 67,000 65,000 60,300 700 45,500,000
11/07/2022 67,000 0.00 ■■ 0.00 67,000 0 0 0 0
08/07/2022 67,000 0.00 ■■ 0.00 67,000 0 0 0 0
07/07/2022 67,000 4.00 ▲ 5.97 63,000 67,000 56,700 5,500 368,500,000
06/07/2022 63,000 -7.00 ▼ -11.11 70,000 63,000 63,000 600 37,800,000
05/07/2022 70,000 -1.80 ▼ -2.57 71,800 70,000 70,000 400 28,000,000
04/07/2022 71,800 0.00 ■■ 0.00 71,800 0 0 0 0
01/07/2022 71,800 0.00 ■■ 0.00 71,800 0 0 0 0
30/06/2022 71,800 0.80 ▲ 1.11 71,000 71,800 71,800 39,100 2,807,380,000
29/06/2022 71,000 0.00 ■■ 0.00 71,000 0 0 0 0
28/06/2022 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 1,500 106,500,000
27/06/2022 71,000 1.00 ▲ 1.41 70,000 71,000 63,300 15,100 1,072,100,000
24/06/2022 70,000 -1.00 ▼ -1.43 71,000 70,000 63,900 16,600 1,162,000,000
23/06/2022 71,000 1.40 ▲ 1.97 69,600 71,000 66,800 1,500 106,500,000
22/06/2022 69,600 4.60 ▲ 6.61 65,000 69,600 59,000 4,700 327,120,000
21/06/2022 65,000 5.00 ▲ 7.69 60,000 65,000 57,100 11,500 747,500,000
20/06/2022 60,000 2.90 ▲ 4.83 57,100 60,000 57,000 7,200 432,000,000
17/06/2022 57,100 -5.90 ▼ -10.33 63,000 57,100 57,100 1,200 68,520,000
16/06/2022 63,000 0.00 ■■ 0.00 63,000 0 0 0 0
15/06/2022 63,000 0.00 ■■ 0.00 63,000 0 0 0 0
14/06/2022 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 300 18,900,000
13/06/2022 63,000 -7.00 ▼ -11.11 70,000 63,000 63,000 600 37,800,000
10/06/2022 70,000 -3.10 ▼ -4.43 73,100 70,000 66,100 5,500 385,000,000
09/06/2022 73,100 6.10 ▲ 8.34 67,000 73,100 60,300 12,200 891,820,000
08/06/2022 67,000 5.50 ▲ 8.21 61,500 67,000 55,700 13,200 884,400,000
07/06/2022 61,500 5.00 ▲ 8.13 56,500 61,500 60,900 5,700 350,550,000
06/06/2022 56,500 -6.00 ▼ -10.62 62,500 58,500 56,400 17,100 966,150,000
03/06/2022 62,500 -6.90 ▼ -11.04 69,400 62,500 62,500 2,900 181,250,000
02/06/2022 69,400 1.50 ▲ 2.16 67,900 69,400 61,200 7,300 506,620,000
01/06/2022 67,900 0.00 ■■ 0.00 67,900 0 0 0 0
31/05/2022 67,900 4.40 ▲ 6.48 63,500 67,900 58,500 1,500 101,850,000
30/05/2022 63,500 0.00 ■■ 0.00 63,500 0 0 0 0
27/05/2022 63,500 0.00 ■■ 0.00 63,500 63,500 63,500 100 6,350,000
26/05/2022 63,500 0.00 ■■ 0.00 63,500 0 0 0 0
25/05/2022 63,500 0.00 ■■ 0.00 63,500 63,500 62,000 3,700 234,950,000
24/05/2022 63,500 3.50 ▲ 5.51 60,000 63,500 63,500 100 6,350,000
23/05/2022 60,000 0.00 ■■ 0.00 60,000 0 0 0 0
20/05/2022 60,000 -3.90 ▼ -6.50 63,900 62,000 60,000 6,800 408,000,000
19/05/2022 63,900 -3.10 ▼ -4.85 67,000 63,900 61,100 7,300 466,470,000
18/05/2022 67,000 0.00 ■■ 0.00 67,000 0 0 0 0
17/05/2022 67,000 0.00 ■■ 0.00 67,000 0 0 0 0
16/05/2022 67,000 0.00 ■■ 0.00 67,000 0 0 0 0
13/05/2022 67,000 -2.00 ▼ -2.99 69,000 67,000 65,500 600 40,200,000
12/05/2022 69,000 0.00 ■■ 0.00 69,000 69,000 63,800 7,500 517,500,000
11/05/2022 69,000 0.00 ■■ 0.00 69,000 69,000 68,000 1,900 131,100,000
10/05/2022 69,000 0.00 ■■ 0.00 69,000 69,000 68,500 700 48,300,000
09/05/2022 69,000 0.00 ■■ 0.00 69,000 69,000 68,500 5,900 407,100,000
29/04/2022 69,000 0.00 ■■ 0.00 69,000 0 0 0 0
28/04/2022 69,000 0.00 ■■ 0.00 69,000 69,000 68,800 1,600 110,400,000
27/04/2022 69,000 0.00 ■■ 0.00 69,000 0 0 0 0
26/04/2022 69,000 0.00 ■■ 0.00 69,000 69,000 68,500 4,100 282,900,000
25/04/2022 69,500 0.00 ■■ 0.00 69,500 0 0 0 0
23/04/2022 69,500 0.50 ▲ 0.72 69,000 69,500 65,000 470 32,665,000
22/04/2022 69,500 0.50 ▲ 0.72 69,000 69,500 65,000 470 32,665,000
21/04/2022 69,000 0.00 ■■ 0.00 69,000 69,000 65,000 400 27,600,000
20/04/2022 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 300 20,700,000
19/04/2022 69,000 0.10 ▲ 0.14 68,900 69,000 68,000 120 8,280,000
18/04/2022 68,900 0.00 ■■ 0.00 68,900 68,900 68,900 40 2,756,000
16/04/2022 68,900 -0.10 ▼ -0.15 69,000 69,100 68,900 40 2,756,000
15/04/2022 68,900 -0.10 ▼ -0.15 69,000 69,100 68,900 400 27,560,000
14/04/2022 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 11,200 772,800,000
13/04/2022 69,000 0.00 ■■ 0.00 69,000 69,000 63,500 1,000 69,000,000
12/04/2022 69,000 6.00 ▲ 8.70 63,000 69,000 67,500 6,600 455,400,000
08/04/2022 63,000 -1.00 ▼ -1.59 64,000 69,000 63,000 4,500 283,500,000
07/04/2022 64,000 0.20 ▲ 0.31 63,800 69,000 64,000 1,100 70,400,000
06/04/2022 63,800 0.20 ▲ 0.31 63,600 69,000 63,800 500 31,900,000
05/04/2022 63,600 -4.40 ▼ -6.92 68,000 70,000 61,500 3,200 203,520,000
04/04/2022 68,000 -6.00 ▼ -8.82 74,000 77,000 68,000 2,800 190,400,000
01/04/2022 74,000 2.00 ▲ 2.70 72,000 74,000 72,000 1,600 118,400,000
31/03/2022 72,000 4.00 ▲ 5.56 68,000 72,000 70,000 36,300 2,613,600,000
30/03/2022 68,000 3.00 ▲ 4.41 65,000 68,000 65,000 40,700 2,767,600,000
29/03/2022 65,000 5.00 ▲ 7.69 60,000 66,000 62,000 24,000 1,560,000,000
28/03/2022 60,000 0.50 ▲ 0.83 59,500 64,900 60,000 34,500 2,070,000,000
25/03/2022 59,500 -2.20 ▼ -3.70 61,700 64,900 59,000 1,000 59,500,000
24/03/2022 61,700 1.70 ▲ 2.76 60,000 61,700 61,400 3,100 191,270,000
23/03/2022 60,000 -0.90 ▼ -1.50 60,900 62,000 60,000 500 30,000,000
22/03/2022 60,900 0.30 ▲ 0.49 60,600 60,900 60,900 200 12,180,000
21/03/2022 60,600 -1.40 ▼ -2.31 62,000 63,900 60,600 38,200 2,314,920,000
18/03/2022 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 5,400 334,800,000
17/03/2022 62,000 -1.00 ▼ -1.61 63,000 64,900 62,000 300 18,600,000
16/03/2022 63,000 3.00 ▲ 4.76 60,000 63,000 61,000 6,100 384,300,000
15/03/2022 60,000 0.00 ■■ 0.00 60,000 60,000 59,900 2,100 126,000,000
14/03/2022 60,000 1.80 ▲ 3.00 58,200 60,000 59,900 1,000 60,000,000
11/03/2022 58,200 0.20 ▲ 0.34 58,000 61,500 58,000 93,400 5,435,880,000
10/03/2022 58,000 0.50 ▲ 0.86 57,500 61,500 57,600 13,300 771,400,000
09/03/2022 57,500 -2.50 ▼ -4.35 60,000 61,000 57,000 22,800 1,311,000,000
08/03/2022 60,000 1.50 ▲ 2.50 58,500 60,000 56,500 2,500 150,000,000
07/03/2022 58,500 -1.60 ▼ -2.74 60,100 58,500 58,500 9,500 555,750,000
04/03/2022 60,100 2.10 ▲ 3.49 58,000 61,000 57,200 59,200 3,557,920,000
03/03/2022 58,000 2.00 ▲ 3.45 56,000 60,000 56,000 54,200 3,143,600,000
02/03/2022 56,000 0.50 ▲ 0.89 55,500 60,000 55,500 52,000 2,912,000,000
01/03/2022 55,500 0.00 ■■ 0.00 55,500 0 0 0 0
28/02/2022 55,500 -1.50 ▼ -2.70 57,000 55,500 55,500 1,200 66,600,000
25/02/2022 57,000 0.00 ■■ 0.00 57,000 59,000 56,100 18,700 1,065,900,000
24/02/2022 57,000 1.00 ▲ 1.75 56,000 57,000 56,000 2,800 159,600,000
23/02/2022 56,000 0.00 ■■ 0.00 56,000 56,000 55,000 9,400 526,400,000
22/02/2022 56,000 -1.00 ▼ -1.79 57,000 56,000 56,000 9,500 532,000,000
21/02/2022 57,000 -1.10 ▼ -1.93 58,100 57,000 57,000 1,100 62,700,000
18/02/2022 58,100 0.10 ▲ 0.17 58,000 58,100 57,900 18,500 1,074,850,000
17/02/2022 58,000 0.00 ■■ 0.00 58,000 0 0 0 0
16/02/2022 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 200 11,600,000
15/02/2022 58,000 0.00 ■■ 0.00 58,000 58,000 53,200 5,000 290,000,000
14/02/2022 58,000 0.00 ■■ 0.00 58,000 0 0 0 0
11/02/2022 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 5,500 319,000,000
10/02/2022 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 2,100 121,800,000
09/02/2022 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 4,100 237,800,000
08/02/2022 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 1,900 110,200,000
07/02/2022 58,000 -2.00 ▼ -3.45 60,000 59,000 58,000 4,500 261,000,000
28/01/2022 60,000 0.00 ■■ 0.00 60,000 60,000 58,000 25,600 1,536,000,000
27/01/2022 60,000 0.00 ■■ 0.00 60,000 60,000 59,500 15,900 954,000,000
26/01/2022 60,000 1.00 ▲ 1.67 59,000 60,000 54,900 5,500 330,000,000
25/01/2022 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 5,200 306,800,000
24/01/2022 59,000 -1.00 ▼ -1.69 60,000 59,000 59,000 1,500 88,500,000
21/01/2022 60,000 0.30 ▲ 0.50 59,700 60,000 59,700 26,600 1,596,000,000
20/01/2022 59,700 0.00 ■■ 0.00 59,700 59,700 59,400 16,300 973,110,000
19/01/2022 59,700 0.70 ▲ 1.17 59,000 59,700 59,000 39,900 2,382,030,000
18/01/2022 59,000 2.00 ▲ 3.39 57,000 59,000 57,000 39,900 2,354,100,000
17/01/2022 57,000 -2.00 ▼ -3.51 59,000 59,000 57,000 13,700 780,900,000
14/01/2022 59,000 0.00 ■■ 0.00 59,000 59,200 58,000 46,500 2,743,500,000
13/01/2022 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 67,200 3,964,800,000
12/01/2022 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 112,300 6,625,700,000
11/01/2022 59,000 0.00 ■■ 0.00 59,000 63,000 59,000 47,900 2,826,100,000
10/01/2022 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 126,400 7,457,600,000
07/01/2022 59,000 1.50 ▲ 2.54 57,500 59,500 57,500 43,300 2,554,700,000
06/01/2022 57,500 -1.50 ▼ -2.61 59,000 59,000 57,000 13,200 759,000,000
05/01/2022 59,000 -0.30 ▼ -0.51 59,300 59,500 57,500 66,100 3,899,900,000
04/01/2022 59,300 0.30 ▲ 0.51 59,000 60,000 58,800 27,100 1,607,030,000
31/12/2021 59,000 0.00 ■■ 0.00 59,000 59,100 58,900 176,200 10,395,800,000
30/12/2021 59,000 0.00 ■■ 0.00 59,000 60,000 55,600 84,200 4,967,800,000
29/12/2021 59,000 0.00 ■■ 0.00 59,000 59,900 56,100 687,600 40,568,400,000
22/12/2021 57,300 -3.70 ▼ -6.46 61,000 61,000 57,000 139,000 7,964,700,000
21/12/2021 61,000 4.40 ▲ 7.21 56,600 62,200 56,500 186,500 11,376,500,000
20/12/2021 56,600 5.10 ▲ 9.01 51,500 56,600 56,500 124,200 7,029,720,000
17/12/2021 51,500 4.60 ▲ 8.93 46,900 51,500 47,200 286,900 14,775,350,000
16/12/2021 46,900 -5.10 ▼ -10.87 52,000 52,000 46,900 166,200 7,794,780,000
15/12/2021 52,000 0.60 ▲ 1.15 51,400 52,000 47,000 88,300 4,591,600,000
14/12/2021 51,000 3.70 ▲ 7.25 47,300 52,000 47,300 67,900 3,462,900,000
13/12/2021 47,300 4.30 ▲ 9.09 43,000 47,300 43,000 107,400 5,080,020,000
10/12/2021 43,000 0.00 ■■ 0.00 43,000 43,000 41,000 35,600 1,530,800,000
09/12/2021 43,000 -0.80 ▼ -1.86 43,800 43,900 43,000 2,500 107,500,000
08/12/2021 43,800 0.80 ▲ 1.83 43,000 43,800 42,900 10,700 468,660,000
07/12/2021 43,000 0.10 ▲ 0.23 42,900 43,000 42,500 2,100 90,300,000
06/12/2021 42,900 -0.10 ▼ -0.23 43,000 43,000 41,100 17,600 755,040,000
03/12/2021 43,000 -0.50 ▼ -1.16 43,500 43,500 42,500 26,400 1,135,200,000
02/12/2021 43,500 -0.50 ▼ -1.15 44,000 43,500 41,000 8,800 382,800,000
01/12/2021 44,000 -2.40 ▼ -5.45 46,400 45,300 43,000 14,800 651,200,000
30/11/2021 46,400 -0.50 ▼ -1.08 46,900 46,900 44,800 3,200 148,480,000
29/11/2021 46,900 2.90 ▲ 6.18 44,000 47,000 44,000 73,000 3,423,700,000
26/11/2021 44,000 3.40 ▲ 7.73 40,600 44,000 41,000 78,900 3,471,600,000
25/11/2021 40,600 0.70 ▲ 1.72 39,900 41,000 40,000 27,100 1,100,260,000
24/11/2021 39,900 0.40 ▲ 1.00 39,500 40,000 39,900 16,500 658,350,000
23/11/2021 39,500 0.50 ▲ 1.27 39,000 39,500 39,000 3,400 134,300,000
22/11/2021 39,000 -1.00 ▼ -2.56 40,000 40,000 39,000 6,400 249,600,000
19/11/2021 40,000 0.80 ▲ 2.00 39,200 40,000 39,300 16,500 660,000,000
18/11/2021 39,200 -0.90 ▼ -2.30 40,100 40,600 39,200 5,600 219,520,000
17/11/2021 40,100 1.10 ▲ 2.74 39,000 40,100 39,000 34,500 1,383,450,000
16/11/2021 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 6,100 237,900,000
15/11/2021 39,000 0.50 ▲ 1.28 38,500 39,500 39,000 3,000 117,000,000
12/11/2021 38,500 0.50 ▲ 1.30 38,000 38,500 38,000 5,700 219,450,000
11/11/2021 38,000 0.30 ▲ 0.79 37,700 38,000 38,000 1,600 60,800,000
10/11/2021 37,700 -1.80 ▼ -4.77 39,500 39,500 37,700 2,300 86,710,000
09/11/2021 39,500 0.50 ▲ 1.27 39,000 39,500 38,500 800 31,600,000
08/11/2021 39,000 0.70 ▲ 1.79 38,300 39,000 38,400 3,500 136,500,000
05/11/2021 38,300 0.10 ▲ 0.26 38,200 38,300 37,100 6,900 264,270,000
04/11/2021 38,200 0.10 ▲ 0.26 38,100 38,200 38,100 290 11,078,000
03/11/2021 38,100 -1.40 ▼ -3.67 39,500 39,500 38,000 13,200 502,920,000
02/11/2021 39,500 -0.60 ▼ -1.52 40,100 40,200 39,500 9,200 363,400,000
01/11/2021 40,100 0.10 ▲ 0.25 40,000 40,100 40,000 11,400 457,140,000
29/10/2021 40,000 -0.50 ▼ -1.25 40,500 41,200 40,000 6,700 268,000,000
28/10/2021 40,500 -0.50 ▼ -1.23 41,000 41,000 40,000 15,600 631,800,000
27/10/2021 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 470 19,270,000
26/10/2021 41,000 0.00 ■■ 0.00 41,000 41,000 40,000 20,900 856,900,000
25/10/2021 41,000 2.00 ▲ 4.88 39,000 41,000 39,000 25,000 1,025,000,000
22/10/2021 39,000 1.50 ▲ 3.85 37,500 39,000 39,000 400 15,600,000
21/10/2021 37,500 -37.50 ▼ -100.00 37,500 0 0 0 0
20/10/2021 37,500 0.30 ▲ 0.80 37,200 37,500 37,200 200 7,500,000
19/10/2021 37,200 -1.30 ▼ -3.49 38,500 40,000 37,200 26,900 1,000,680,000
18/10/2021 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 100 3,850,000
15/10/2021 38,500 0.20 ▲ 0.52 38,300 38,700 38,400 15,700 604,450,000
14/10/2021 38,300 0.00 ■■ 0.00 38,300 38,300 38,000 20,800 796,640,000
13/10/2021 38,300 1.80 ▲ 4.70 36,500 38,400 37,000 39,200 1,501,360,000
12/10/2021 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 900 32,850,000
11/10/2021 36,500 -36.50 ▼ -100.00 36,500 0 0 0 0
08/10/2021 36,500 -1.00 ▼ -2.74 37,500 36,500 36,500 300 10,950,000
06/10/2021 37,500 0.20 ▲ 0.53 37,300 37,500 37,300 18,100 678,750,000
05/10/2021 37,300 -0.20 ▼ -0.54 37,500 37,500 36,000 13,900 518,470,000
04/10/2021 37,500 0.00 ■■ 0.00 37,500 37,500 34,100 4,200 157,500,000
01/10/2021 37,500 0.00 ■■ 0.00 37,500 37,700 37,500 13,000 487,500,000
30/09/2021 37,500 -37.50 ▼ -100.00 37,500 0 0 0 0
29/09/2021 37,500 2.00 ▲ 5.33 35,500 37,500 37,000 3,700 138,750,000
28/09/2021 35,500 0.20 ▲ 0.56 38,400 35,500 35,300 1,400 49,700,000
27/09/2021 35,300 -3.10 ▼ -8.78 38,400 37,700 35,300 3,000 105,900,000
24/09/2021 38,400 0.60 ▲ 1.56 37,800 38,500 37,700 3,300 126,720,000
23/09/2021 37,800 1.30 ▲ 3.44 36,500 38,300 36,600 8,200 309,960,000
22/09/2021 36,500 0.90 ▲ 2.47 35,600 37,900 35,600 78,200 2,854,300,000
21/09/2021 35,600 0.10 ▲ 0.28 35,500 35,600 35,400 3,300 117,480,000
20/09/2021 35,500 0.50 ▲ 1.41 35,000 35,700 35,100 8,800 312,400,000
17/09/2021 35,000 1.00 ▲ 2.86 34,000 35,000 32,500 41,100 1,438,500,000
16/09/2021 34,000 0.00 ■■ 0.00 34,000 34,800 34,000 16,100 547,400,000
15/09/2021 34,000 1.40 ▲ 4.12 32,600 34,000 33,500 35,000 1,190,000,000
14/09/2021 32,600 0.20 ▲ 0.61 32,400 35,000 32,000 10,900 355,340,000
13/09/2021 32,400 -2.60 ▼ -8.02 35,000 35,000 32,400 3,400 110,160,000
10/09/2021 35,000 -35.00 ▼ -100.00 35,000 0 0 0 0
09/09/2021 35,000 -35.00 ▼ -100.00 35,000 0 0 0 0
08/09/2021 35,000 0.00 ■■ 0.00 35,000 35,000 31,500 300 10,500,000
07/09/2021 35,000 -35.00 ▼ -100.00 35,000 0 0 0 0
06/09/2021 35,000 -35.00 ▼ -100.00 35,000 0 0 0 0
01/09/2021 35,000 3.00 ▲ 8.57 32,000 35,200 32,200 20,000 700,000,000
31/08/2021 32,000 0.20 ▲ 0.63 31,800 32,000 32,000 1,500 48,000,000
30/08/2021 31,800 0.80 ▲ 2.52 31,000 31,800 31,800 500 15,900,000
27/08/2021 31,000 -31.00 ▼ -100.00 31,000 0 0 0 0
26/08/2021 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 2,100 65,100,000
25/08/2021 31,000 -1.00 ▼ -3.23 32,000 31,000 31,000 3,000 93,000,000
24/08/2021 32,000 1.00 ▲ 3.13 31,000 32,000 31,200 200 6,400,000
23/08/2021 31,000 -0.70 ▼ -2.26 31,700 31,000 31,000 600 18,600,000
20/08/2021 31,700 -31.70 ▼ -100.00 31,700 0 0 0 0
19/08/2021 31,700 0.20 ▲ 0.63 31,500 31,700 31,700 200 6,340,000
18/08/2021 31,500 -0.70 ▼ -2.22 32,200 32,800 31,000 2,700 85,050,000
17/08/2021 32,200 2.90 ▲ 9.01 29,300 32,200 32,200 3,600 115,920,000
16/08/2021 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 400 11,720,000
13/08/2021 29,300 -1.20 ▼ -4.10 30,500 30,500 29,300 600 17,580,000
12/08/2021 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 100 3,050,000
11/08/2021 30,500 -1.10 ▼ -3.61 31,600 32,500 30,500 2,300 70,150,000
10/08/2021 31,600 -31.60 ▼ -100.00 31,600 0 0 0 0
09/08/2021 31,600 1.10 ▲ 3.48 30,500 31,600 30,500 4,200 132,720,000
06/08/2021 30,500 0.00 ■■ 0.00 30,500 31,500 30,500 5,400 164,700,000
05/08/2021 30,500 -0.90 ▼ -2.95 31,400 30,500 30,500 13,600 414,800,000
04/08/2021 31,400 -31.40 ▼ -100.00 31,400 0 0 0 0
03/08/2021 31,400 0.10 ▲ 0.32 31,300 31,400 30,400 400 12,560,000
02/08/2021 31,300 0.30 ▲ 0.96 31,000 31,400 31,300 800 25,040,000
30/07/2021 31,000 -31.00 ▼ -100.00 31,000 0 0 0 0
29/07/2021 31,000 1.50 ▲ 4.84 29,500 31,000 31,000 300 9,300,000
28/07/2021 29,500 -29.50 ▼ -100.00 29,500 0 0 0 0
27/07/2021 29,500 -29.50 ▼ -100.00 29,500 0 0 0 0
26/07/2021 29,500 0.00 ■■ 0.00 29,400 31,000 29,500 17,700 522,150,000
23/07/2021 29,500 0.10 ▲ 0.34 29,400 29,500 29,500 4,000 118,000,000
22/07/2021 29,400 -29.40 ▼ -100.00 29,400 0 0 0 0
21/07/2021 29,400 -29.40 ▼ -100.00 29,400 0 0 0 0
20/07/2021 29,400 0.40 ▲ 1.36 29,000 29,400 29,400 100 2,940,000
19/07/2021 29,000 -29.00 ▼ -100.00 29,000 0 0 0 0
16/07/2021 29,000 -2.00 ▼ -6.90 31,000 29,000 29,000 100 2,900,000
15/07/2021 31,000 -31.00 ▼ -100.00 31,000 0 0 0 0
14/07/2021 31,000 2.00 ▲ 6.45 29,000 31,000 30,000 700 21,700,000
13/07/2021 29,000 -1.50 ▼ -5.17 30,500 29,000 29,000 100 2,900,000
12/07/2021 30,500 -30.50 ▼ -100.00 30,500 0 0 0 0
09/07/2021 30,500 -1.50 ▼ -4.92 32,000 30,500 30,400 2,100 64,050,000
08/07/2021 32,000 -3.00 ▼ -9.38 35,000 32,000 32,000 200 6,400,000
07/07/2021 35,000 -2.70 ▼ -7.71 37,700 35,000 35,000 100 3,500,000
06/07/2021 37,700 3.40 ▲ 9.02 34,300 37,700 37,000 43,200 1,628,640,000
05/07/2021 34,300 0.70 ▲ 2.04 33,600 34,300 34,000 1,200 41,160,000
02/07/2021 33,600 3.00 ▲ 8.93 30,600 33,600 32,500 10,200 342,720,000
01/07/2021 30,600 -0.90 ▼ -2.94 31,500 34,600 30,600 3,300 100,980,000
30/06/2021 31,500 2.80 ▲ 8.89 28,700 31,500 31,500 1,200 37,800,000
29/06/2021 28,700 -2.80 ▼ -9.76 31,500 32,000 28,700 1,100 31,570,000
28/06/2021 31,500 1.10 ▲ 3.49 30,400 31,500 31,500 6,100 192,150,000
25/06/2021 30,400 -30.40 ▼ -100.00 30,400 0 0 0 0
24/06/2021 31,400 -1.60 ▼ -5.10 33,000 33,000 31,200 14,900 467,860,000
23/06/2021 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 200 6,600,000
22/06/2021 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 6,300 207,900,000
21/06/2021 33,000 0.20 ▲ 0.61 32,800 33,000 33,000 1,300 42,900,000
18/06/2021 32,800 -32.80 ▼ -100.00 32,800 0 0 0 0
17/06/2021 32,800 -32.80 ▼ -100.00 32,800 0 0 0 0
16/06/2021 32,800 -1.30 ▼ -3.96 34,100 33,000 32,800 8,800 288,640,000
14/06/2021 31,000 -0.50 ▼ -1.61 31,500 31,500 31,000 200 6,200,000
11/06/2021 31,500 -31.50 ▼ -100.00 31,500 0 0 0 0
10/06/2021 31,500 0.50 ▲ 1.59 31,000 31,500 31,000 1,900 59,850,000
09/06/2021 31,000 -0.50 ▼ -1.61 31,500 31,500 31,000 3,300 102,300,000
08/06/2021 31,500 0.50 ▲ 1.59 31,000 31,500 30,000 2,100 66,150,000
07/06/2021 31,000 -1.00 ▼ -3.23 32,000 31,000 31,000 1,200 37,200,000
04/06/2021 32,000 2.90 ▲ 9.06 29,100 32,000 32,000 12,600 403,200,000
03/06/2021 29,100 0.90 ▲ 3.09 28,200 31,000 29,100 11,400 331,740,000
02/06/2021 28,200 -2.80 ▼ -9.93 31,000 34,000 28,200 18,800 530,160,000
01/06/2021 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 100 3,100,000
31/05/2021 31,000 0.20 ▲ 0.65 31,000 31,000 30,800 3,300 102,300,000
28/05/2021 30,800 -0.20 ▼ -0.65 31,000 31,000 30,800 600 18,480,000
27/05/2021 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 500 15,500,000
26/05/2021 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 500 15,500,000
25/05/2021 31,000 0.00 ■■ 0.00 31,000 33,000 30,500 2,900 89,900,000
24/05/2021 31,000 -1.00 ▼ -3.23 32,000 32,000 31,000 30,100 933,100,000
21/05/2021 32,000 2.00 ▲ 6.25 30,000 32,000 30,000 9,800 313,600,000
20/05/2021 30,000 0.00 ■■ 0.00 30,000 33,000 30,000 1,200 36,000,000
19/05/2021 30,000 1.40 ▲ 4.67 28,600 30,000 29,900 1,000 30,000,000
18/05/2021 28,600 0.60 ▲ 2.10 28,000 28,600 28,600 200 5,720,000
17/05/2021 28,000 -28.00 ▼ -100.00 28,000 0 0 0 0
14/05/2021 28,000 0.00 ■■ 0.00 28,000 30,800 28,000 12,300 344,400,000
13/05/2021 28,000 -0.70 ▼ -2.50 28,700 29,000 28,000 1,700 47,600,000
12/05/2021 28,700 -1.30 ▼ -4.53 30,000 30,000 28,700 6,800 195,160,000
11/05/2021 30,000 0.50 ▲ 1.67 29,500 30,000 29,500 2,100 63,000,000
10/05/2021 29,500 2.00 ▲ 6.78 27,500 29,500 28,000 6,200 182,900,000
07/05/2021 27,500 0.10 ▲ 0.36 27,400 27,500 27,500 100 2,750,000
06/05/2021 27,400 -27.40 ▼ -100.00 27,400 0 0 0 0
05/05/2021 27,400 -1.60 ▼ -5.84 29,000 28,500 27,400 600 16,440,000
29/04/2021 29,500 -0.50 ▼ -1.69 30,000 29,500 29,500 300 8,850,000
28/04/2021 30,000 -1.00 ▼ -3.33 31,000 30,000 30,000 1,000 30,000,000
27/04/2021 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 100 3,100,000
26/04/2021 31,000 0.50 ▲ 1.61 30,500 31,000 30,400 5,100 158,100,000
23/04/2021 30,500 0.70 ▲ 2.30 29,800 30,500 29,500 14,500 442,250,000
22/04/2021 29,800 -0.20 ▼ -0.67 30,000 29,900 28,500 1,100 32,780,000
20/04/2021 30,000 1.50 ▲ 5.00 28,500 30,000 28,100 3,500 105,000,000
19/04/2021 28,500 -1.00 ▼ -3.51 29,500 29,000 28,500 1,300 37,050,000
16/04/2021 29,500 0.00 ■■ 0.00 29,500 29,500 28,000 5,500 162,250,000
15/04/2021 29,500 -29.50 ▼ -100.00 29,500 0 0 0 0
14/04/2021 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 900 26,550,000
13/04/2021 29,500 -0.50 ▼ -1.69 30,000 29,500 29,500 100 2,950,000
12/04/2021 30,000 1.20 ▲ 4.00 28,800 30,000 30,000 13,600 408,000,000
09/04/2021 28,800 -0.70 ▼ -2.43 29,500 29,000 28,800 1,200 34,560,000
08/04/2021 29,500 -0.40 ▼ -1.36 29,900 29,500 28,000 200 5,900,000
07/04/2021 29,900 -0.10 ▼ -0.33 30,000 29,900 29,900 3,500 104,650,000
06/04/2021 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,700 51,000,000
05/04/2021 30,000 0.00 ■■ 0.00 30,000 30,000 27,500 700 21,000,000
02/04/2021 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,100 33,000,000
01/04/2021 30,000 0.00 ■■ 0.00 30,000 30,100 30,000 700 21,000,000
31/03/2021 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,100 63,000,000
30/03/2021 30,000 0.00 ■■ 0.00 30,000 30,000 29,800 6,400 192,000,000
29/03/2021 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 7,000 210,000,000
26/03/2021 30,000 1.00 ▲ 3.33 29,000 30,000 28,000 2,600 78,000,000
25/03/2021 29,000 -0.50 ▼ -1.72 29,500 29,000 29,000 3,000 87,000,000
24/03/2021 29,500 0.50 ▲ 1.69 29,000 29,500 29,500 100 2,950,000
23/03/2021 29,000 1.00 ▲ 3.45 28,000 30,800 28,000 7,200 208,800,000
22/03/2021 28,000 0.00 ■■ 0.00 28,000 30,000 28,000 4,000 112,000,000
19/03/2021 28,000 -1.00 ▼ -3.57 29,000 29,500 28,000 8,900 249,200,000
18/03/2021 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 8,300 240,700,000
17/03/2021 29,000 0.00 ■■ 0.00 29,000 29,000 28,400 8,500 246,500,000
16/03/2021 29,000 1.50 ▲ 5.17 27,500 29,000 28,000 5,400 156,600,000
15/03/2021 27,500 2.10 ▲ 7.64 25,400 27,900 27,500 1,100 30,250,000
12/03/2021 25,400 -2.60 ▼ -10.24 28,000 26,000 25,400 400 10,160,000
11/03/2021 28,000 0.00 ■■ 0.00 28,000 28,000 27,800 10,000 280,000,000
10/03/2021 28,000 -28.00 ▼ -100.00 28,000 0 0 0 0
09/03/2021 28,000 0.00 ■■ 0.00 28,000 28,000 27,000 3,700 103,600,000
08/03/2021 28,000 0.50 ▲ 1.79 27,500 28,000 28,000 1,000 28,000,000
05/03/2021 27,500 0.20 ▲ 0.73 27,300 27,500 26,000 5,100 140,250,000
04/03/2021 27,300 -0.70 ▼ -2.56 28,000 28,500 27,300 400 10,920,000
03/03/2021 28,000 0.50 ▲ 1.79 27,500 28,300 27,700 3,200 89,600,000
02/03/2021 27,500 -27.50 ▼ -100.00 27,500 0 0 0 0
01/03/2021 27,500 0.50 ▲ 1.82 27,000 27,500 26,500 2,000 55,000,000
26/02/2021 27,000 1.00 ▲ 3.70 26,000 27,000 27,000 6,200 167,400,000
25/02/2021 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,800 46,800,000
24/02/2021 26,000 -0.50 ▼ -1.92 26,500 26,000 26,000 600 15,600,000
23/02/2021 26,500 0.90 ▲ 3.40 25,600 26,500 26,000 4,200 111,300,000
19/02/2021 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 100 2,630,000
18/02/2021 26,300 1.10 ▲ 4.18 25,200 26,300 25,000 3,500 92,050,000
17/02/2021 25,200 -1.80 ▼ -7.14 27,000 25,200 25,200 1,200 30,240,000
09/02/2021 27,000 1.70 ▲ 6.30 25,300 27,000 27,000 100 2,700,000
08/02/2021 25,300 -25.30 ▼ -100.00 25,300 0 0 0 0
05/02/2021 25,300 -25.30 ▼ -100.00 25,300 0 0 0 0
04/01/2021 23,000 1.00 ▲ 4.35 22,000 23,000 22,300 1,300 29,900,000
31/12/2020 22,000 -0.60 ▼ -2.73 22,600 23,000 22,000 48,100 1,058,200,000
30/12/2020 22,600 0.10 ▲ 0.44 22,500 22,600 22,500 5,900 133,340,000
29/12/2020 22,500 0.00 ■■ 0.00 22,500 22,500 21,100 750 16,875,000
28/12/2020 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 300 6,750,000
27/12/2020 22,500 0.20 ▲ 0.89 22,300 22,500 21,700 150 3,375,000
25/12/2020 22,500 0.20 ▲ 0.89 22,300 22,500 21,700 150 3,375,000
24/12/2020 22,300 0.50 ▲ 2.24 21,800 22,300 21,700 650 14,495,000
23/12/2020 21,800 0.30 ▲ 1.38 21,500 21,800 21,700 80 1,744,000
22/12/2020 21,500 -1.10 ▼ -5.12 22,600 21,600 21,500 330 7,095,000
21/12/2020 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 10 226,000
20/12/2020 22,600 -0.10 ▼ -0.44 22,700 22,600 21,100 950 21,470,000
18/12/2020 22,600 -0.10 ▼ -0.44 22,700 22,600 21,100 950 21,470,000
17/12/2020 22,700 2.00 ▲ 8.81 20,700 22,700 21,000 820 18,614,000
16/12/2020 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 530 10,971,000
15/12/2020 20,700 -2.30 ▼ -11.11 23,000 20,700 20,700 10 207,000
14/12/2020 23,000 -23.00 ▼ -100.00 23,000 0 0 0 0
13/12/2020 23,000 1.60 ▲ 6.96 21,400 23,000 20,500 350 8,050,000
11/12/2020 23,000 1.60 ▲ 6.96 21,400 23,000 20,500 350 8,050,000
10/12/2020 21,400 0.00 ■■ 0.00 21,400 22,000 21,400 150 3,210,000
09/12/2020 21,400 0.80 ▲ 3.74 20,600 21,500 20,700 100 2,140,000
08/12/2020 20,600 0.10 ▲ 0.49 20,500 20,600 20,600 290 5,974,000
07/12/2020 20,500 0.20 ▲ 0.98 20,300 20,500 20,200 370 7,585,000
04/12/2020 20,100 -1.20 ▼ -5.97 21,300 20,100 20,100 10 201,000
03/12/2020 20,100 -1.20 ▼ -5.97 21,300 20,100 20,100 10 201,000
02/12/2020 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 40 852,000
01/12/2020 21,300 0.30 ▲ 1.41 21,000 21,300 21,300 10 213,000
30/11/2020 21,000 0.40 ▲ 1.90 20,600 21,000 20,600 29,600 621,600,000
27/11/2020 20,600 -20.60 ▼ -100.00 20,600 0 0 0 0
26/11/2020 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 300 6,180,000
25/11/2020 20,600 -20.60 ▼ -100.00 20,600 0 0 0 0
24/11/2020 20,600 -20.60 ▼ -100.00 20,600 0 0 0 0
23/11/2020 20,600 0.50 ▲ 2.43 20,100 20,600 20,500 4,100 84,460,000
20/11/2020 20,100 0.00 ■■ 0.00 20,100 20,300 20,100 2,300 46,230,000
19/11/2020 20,100 -0.10 ▼ -0.50 20,200 20,100 20,000 1,100 22,110,000
18/11/2020 20,200 -0.10 ▼ -0.50 20,300 20,200 20,200 10 202,000
17/11/2020 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 500 10,150,000
16/11/2020 20,300 0.20 ▲ 0.99 20,100 20,900 20,200 510 10,353,000
13/11/2020 20,100 0.10 ▲ 0.50 20,000 20,100 20,100 4,500 90,450,000
10/11/2020 20,000 -20.00 ▼ -100.00 20,000 0 0 0 0
09/11/2020 20,000 0.00 ■■ 0.00 20,000 20,100 20,000 4,400 88,000,000
06/11/2020 20,000 -0.10 ▼ -0.50 20,100 20,000 20,000 420 8,400,000
05/11/2020 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 800 16,080,000
04/11/2020 20,100 0.10 ▲ 0.50 20,000 20,100 20,100 400 8,040,000
03/11/2020 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 80 1,600,000
02/11/2020 20,000 -0.10 ▼ -0.50 20,100 20,200 20,000 210 4,200,000
30/10/2020 20,100 -20.10 ▼ -100.00 20,100 0 0 0 0
29/10/2020 20,100 0.10 ▲ 0.50 20,000 20,100 20,000 4,500 90,450,000
28/10/2020 20,000 -0.10 ▼ -0.50 20,100 20,200 20,000 1,700 34,000,000
27/10/2020 20,100 -0.80 ▼ -3.98 20,900 20,100 20,100 400 8,040,000
26/10/2020 20,900 0.90 ▲ 4.31 20,000 20,900 20,500 1,100 22,990,000
23/10/2020 20,000 0.00 ■■ 0.00 20,000 20,200 20,000 170 3,400,000
22/10/2020 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 530 10,600,000
21/10/2020 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 11,100 222,000,000
20/10/2020 20,000 0.00 ■■ 0.00 20,000 20,000 19,800 600 12,000,000
19/10/2020 20,000 -0.30 ▼ -1.50 20,300 20,000 20,000 300 6,000,000
16/10/2020 20,300 0.30 ▲ 1.48 20,000 20,300 20,100 1,570 31,871,000
15/10/2020 20,000 -0.20 ▼ -1.00 20,200 20,000 20,000 7,700 154,000,000
14/10/2020 20,200 0.20 ▲ 0.99 20,000 20,200 20,000 1,830 36,966,000
13/10/2020 20,000 0.00 ■■ 0.00 20,000 20,100 20,000 3,000 60,000,000
12/10/2020 20,000 0.00 ■■ 0.00 20,000 20,200 20,000 840 16,800,000
09/10/2020 20,000 -0.20 ▼ -1.00 20,200 20,100 20,000 1,000 20,000,000
08/10/2020 20,200 0.20 ▲ 0.99 20,000 20,200 20,200 50 1,010,000
07/10/2020 20,000 -0.10 ▼ -0.50 20,100 20,100 20,000 50 1,000,000
06/10/2020 20,100 -0.10 ▼ -0.50 20,200 20,100 20,100 1,900 38,190,000
05/10/2020 20,200 -0.20 ▼ -0.99 20,400 20,200 20,200 200 4,040,000
02/10/2020 20,400 -0.10 ▼ -0.49 20,500 20,400 20,000 510 10,404,000
01/10/2020 20,500 0.00 ■■ 0.00 20,500 20,500 20,100 190 3,895,000
30/09/2020 20,500 0.40 ▲ 1.95 20,100 20,500 19,800 1,910 39,155,000
29/09/2020 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 190 3,819,000
28/09/2020 20,100 0.10 ▲ 0.50 20,000 20,500 20,000 8,000 160,800,000
25/09/2020 20,000 -0.10 ▼ -0.50 20,100 20,500 20,000 2,200 44,000,000
24/09/2020 20,100 -20.10 ▼ -100.00 20,100 0 0 0 0
23/09/2020 20,100 -0.80 ▼ -3.98 20,900 20,500 20,100 200 4,020,000
22/09/2020 20,900 -0.10 ▼ -0.48 21,000 20,900 20,000 960 20,064,000
21/09/2020 21,000 -0.50 ▼ -2.38 21,500 21,000 20,000 5,500 115,500,000
18/09/2020 21,500 1.50 ▲ 6.98 20,000 21,500 20,000 20 430,000
17/09/2020 20,000 0.00 ■■ 0.00 20,000 22,000 20,000 30,800 616,000,000
16/09/2020 20,000 -0.40 ▼ -2.00 20,400 20,100 20,000 200 4,000,000
15/09/2020 20,400 0.40 ▲ 1.96 20,000 20,900 20,000 710 14,484,000
14/09/2020 20,000 -1.90 ▼ -9.50 21,900 20,000 20,000 490 9,800,000
11/09/2020 21,900 1.00 ▲ 4.57 20,900 21,900 21,900 100 2,190,000
10/09/2020 20,900 0.80 ▲ 3.83 20,100 20,900 20,000 40 836,000
09/09/2020 20,100 -1.00 ▼ -4.98 21,100 20,500 20,000 1,600 32,160,000
08/09/2020 21,100 -0.30 ▼ -1.42 21,400 21,100 21,100 30 633,000
07/09/2020 21,400 1.20 ▲ 5.61 20,200 21,600 20,100 40 856,000
04/09/2020 20,200 1.20 ▲ 5.94 19,000 20,200 19,000 1,370 27,674,000
03/09/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,500 2,010 38,190,000
01/09/2020 19,000 -19.00 ▼ -100.00 19,000 0 0 0 0
31/08/2020 19,000 -1.50 ▼ -7.89 20,500 19,000 19,000 530 10,070,000
28/08/2020 20,500 0.70 ▲ 3.41 19,800 20,500 20,500 100 2,050,000
27/08/2020 19,800 0.20 ▲ 1.01 19,600 20,000 19,800 2,300 45,540,000
26/08/2020 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 50 980,000
25/08/2020 19,600 1.10 ▲ 5.61 18,500 20,000 19,600 70 1,372,000
24/08/2020 18,500 0.50 ▲ 2.70 18,000 18,500 18,500 100 1,850,000
21/08/2020 18,000 1.50 ▲ 8.33 16,500 18,000 18,000 200 3,600,000
20/08/2020 16,500 -16.50 ▼ -100.00 16,500 0 0 0 0
19/08/2020 16,500 -16.50 ▼ -100.00 16,500 0 0 0 0
18/08/2020 16,500 -16.50 ▼ -100.00 16,500 0 0 0 0
17/08/2020 16,500 -1.70 ▼ -10.30 18,200 16,500 16,500 600 9,900,000
14/08/2020 18,200 -18.20 ▼ -100.00 18,200 0 0 0 0
13/08/2020 18,200 -18.20 ▼ -100.00 18,200 0 0 0 0
12/08/2020 18,200 -18.20 ▼ -100.00 18,200 0 0 0 0
11/08/2020 18,200 -0.60 ▼ -3.30 18,800 18,200 18,200 20 364,000
10/08/2020 18,800 -18.80 ▼ -100.00 18,800 0 0 0 0
07/08/2020 18,800 -18.80 ▼ -100.00 18,800 0 0 0 0
06/08/2020 19,800 -18.80 ▼ -94.95 18,800 0 0 0 0
05/08/2020 19,800 -18.80 ▼ -94.95 18,800 0 0 0 0
04/08/2020 19,800 -18.80 ▼ -94.95 18,800 0 0 0 0
03/08/2020 19,800 -18.80 ▼ -94.95 18,800 0 0 0 0
31/07/2020 19,800 -18.80 ▼ -94.95 18,800 0 0 0 0
30/07/2020 19,800 -19.80 ▼ -100.00 19,800 0 0 0 0
29/07/2020 19,800 -19.80 ▼ -100.00 19,800 0 0 0 0
28/07/2020 19,800 -19.80 ▼ -100.00 19,800 0 0 0 0
27/07/2020 19,800 -19.80 ▼ -100.00 19,800 0 0 0 0
24/07/2020 19,800 -19.80 ▼ -100.00 19,800 0 0 0 0
23/07/2020 19,800 -19.80 ▼ -100.00 19,800 0 0 0 0
22/07/2020 19,800 -19.80 ▼ -100.00 19,800 0 0 0 0
21/07/2020 19,800 -19.80 ▼ -100.00 19,800 0 0 0 0
20/07/2020 19,800 -19.80 ▼ -100.00 19,800 0 0 0 0
17/07/2020 19,800 -19.80 ▼ -100.00 19,800 0 0 0 0
16/07/2020 19,800 -19.80 ▼ -100.00 19,800 0 0 0 0
15/07/2020 19,800 -2.20 ▼ -11.11 22,000 19,800 19,800 40 792,000
14/07/2020 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
13/07/2020 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
10/07/2020 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
09/07/2020 22,000 -0.40 ▼ -1.82 22,400 22,500 22,000 740 16,280,000
08/07/2020 22,400 1.90 ▲ 8.48 20,500 22,400 22,400 10 224,000
07/07/2020 20,500 -20.50 ▼ -100.00 20,500 0 0 0 0
06/07/2020 20,500 -20.50 ▼ -100.00 20,500 0 0 0 0
03/07/2020 20,500 -20.50 ▼ -100.00 20,500 0 0 0 0
02/07/2020 20,500 -20.50 ▼ -100.00 20,500 0 0 0 0
01/07/2020 20,500 -20.50 ▼ -100.00 19,000 0 0 0 0
30/06/2020 20,500 1.50 ▲ 7.32 19,000 20,500 19,800 3,300 67,650,000
29/06/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 10 190,000
26/06/2020 19,000 -19.00 ▼ -100.00 19,000 0 0 0 0
25/06/2020 19,000 -1.30 ▼ -6.84 20,300 19,000 19,000 4,000 76,000,000
24/06/2020 20,300 1.80 ▲ 8.87 18,500 20,300 18,400 17,500 355,250,000
23/06/2020 18,500 0.10 ▲ 0.54 18,400 18,500 18,400 7,300 135,050,000
22/06/2020 18,400 -0.60 ▼ -3.26 19,000 19,000 18,400 7,000 128,800,000
19/06/2020 19,000 0.60 ▲ 3.16 18,400 19,000 17,700 8,200 155,800,000
18/06/2020 18,400 0.80 ▲ 4.35 17,600 18,400 18,400 250 4,600,000
17/06/2020 17,600 -0.90 ▼ -5.11 18,500 18,400 17,500 540 9,504,000
16/06/2020 18,500 0.50 ▲ 2.70 18,000 18,500 18,000 100 1,850,000
15/06/2020 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 80 1,440,000
12/06/2020 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
11/06/2020 18,000 0.00 ■■ 0.00 18,000 18,000 17,400 40 720,000
10/06/2020 18,000 0.80 ▲ 4.44 17,200 18,000 17,200 840 15,120,000
09/06/2020 17,200 -1.00 ▼ -5.81 18,200 17,200 17,200 20 344,000
08/06/2020 18,200 0.00 ■■ 0.00 18,200 18,200 17,500 700 12,740,000
05/06/2020 18,200 -18.20 ▼ -100.00 18,200 0 0 0 0
04/06/2020 18,200 -18.20 ▼ -100.00 18,200 0 0 0 0
03/06/2020 18,200 0.10 ▲ 0.55 18,100 18,200 18,100 30 546,000
02/06/2020 18,100 0.20 ▲ 1.10 17,900 18,100 18,100 100 1,810,000
01/06/2020 17,900 -0.20 ▼ -1.12 18,100 18,000 17,900 210 3,759,000
29/05/2020 18,100 -18.10 ▼ -100.00 18,100 0 0 0 0
28/05/2020 18,100 -18.10 ▼ -100.00 18,100 0 0 0 0
26/05/2020 18,100 -18.10 ▼ -100.00 18,100 0 0 0 0
25/05/2020 18,100 -18.10 ▼ -100.00 18,100 0 0 0 0
24/05/2020 18,100 -0.30 ▼ -1.66 18,400 18,100 18,100 10 181,000
22/05/2020 18,100 -0.30 ▼ -1.66 18,400 18,100 18,100 10 181,000
21/05/2020 18,400 -0.40 ▼ -2.17 18,800 18,400 18,000 20 368,000
20/05/2020 18,800 1.00 ▲ 5.32 17,800 18,800 18,800 10 188,000
19/05/2020 17,800 -0.10 ▼ -0.56 17,900 17,900 17,800 50 890,000
18/05/2020 17,900 -0.30 ▼ -1.68 18,200 18,200 17,100 230 4,117,000
15/05/2020 18,200 -18.20 ▼ -100.00 18,200 0 0 0 0
14/05/2020 18,200 -18.20 ▼ -100.00 18,200 0 0 0 0
13/05/2020 18,200 -0.40 ▼ -2.20 18,600 18,200 17,200 220 4,004,000
11/05/2020 18,600 0.00 ■■ 0.00 18,600 18,600 16,800 60 1,116,000
10/05/2020 18,600 0.00 ■■ 0.00 18,600 18,600 16,800 60 1,116,000
08/05/2020 18,600 0.00 ■■ 0.00 18,600 18,600 16,800 60 1,116,000
07/05/2020 18,600 -0.20 ▼ -1.08 18,800 18,600 17,500 30 558,000
05/05/2020 18,800 -18.80 ▼ -100.00 18,800 0 0 0 0
04/05/2020 18,800 -0.20 ▼ -1.06 19,000 18,800 18,800 50 940,000
29/04/2020 19,000 -19.00 ▼ -100.00 19,000 0 0 0 0
28/04/2020 19,000 0.20 ▲ 1.05 18,800 19,000 19,000 10 190,000
27/04/2020 18,800 1.60 ▲ 8.51 17,200 18,800 17,200 20 376,000
24/04/2020 17,200 -17.20 ▼ -100.00 17,200 0 0 0 0
23/04/2020 17,200 -1.70 ▼ -9.88 18,900 17,200 17,200 50 860,000
22/04/2020 18,900 -2.00 ▼ -10.58 20,900 18,900 18,900 20 378,000
21/04/2020 20,900 1.80 ▲ 8.61 19,100 20,900 20,900 10 209,000
20/04/2020 20,900 1.80 ▲ 8.61 19,100 20,900 20,900 10 209,000
19/04/2020 19,100 1.60 ▲ 8.38 17,500 19,100 15,800 330 6,303,000
17/04/2020 19,100 1.60 ▲ 8.38 17,500 19,100 15,800 330 6,303,000
16/04/2020 17,500 -1.50 ▼ -8.57 19,000 17,500 17,500 10 175,000
15/04/2020 17,500 -1.50 ▼ -8.57 19,000 17,500 17,500 10 175,000
14/04/2020 19,000 -19.00 ▼ -100.00 19,000 0 0 0 0
13/04/2020 19,000 -1.00 ▼ -5.26 20,000 19,000 19,000 50 950,000
10/04/2020 20,000 -20.00 ▼ -100.00 20,000 0 0 0 0
09/04/2020 20,000 -20.00 ▼ -100.00 20,000 0 0 0 0
08/04/2020 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 200 4,000,000
07/04/2020 20,000 0.00 ■■ 0.00 20,000 21,800 20,000 340 6,800,000
06/04/2020 20,000 0.00 ■■ 0.00 20,000 21,800 20,000 340 6,800,000
05/04/2020 20,000 -0.50 ▼ -2.50 20,500 20,000 20,000 260 5,200,000
03/04/2020 20,000 -0.50 ▼ -2.50 20,500 20,000 20,000 260 5,200,000
02/04/2020 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 50 1,025,000
01/04/2020 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 50 1,025,000
31/03/2020 20,500 1.50 ▲ 7.32 19,000 20,500 18,000 3,820 78,310,000
30/03/2020 19,000 0.80 ▲ 4.21 18,200 19,000 16,700 1,070 20,330,000
29/03/2020 18,200 1.60 ▲ 8.79 16,600 18,200 16,600 6,570 119,574,000
27/03/2020 18,200 1.60 ▲ 8.79 16,600 18,200 16,600 6,570 119,574,000
26/03/2020 16,600 1.50 ▲ 9.04 15,100 16,600 15,200 53,100 881,460,000
25/03/2020 15,100 0.00 ■■ 0.00 15,100 15,100 15,000 390 5,889,000
24/03/2020 15,100 0.10 ▲ 0.66 15,000 15,100 15,100 380 5,738,000
23/03/2020 15,100 0.10 ▲ 0.66 15,000 15,100 15,100 380 5,738,000
22/03/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 460 6,900,000
20/03/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 460 6,900,000
19/03/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 360 5,400,000
18/03/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 6,900 103,500,000
17/03/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 90 1,350,000
16/03/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 7,100 106,500,000
13/03/2020 15,000 0.00 ■■ 0.00 15,000 15,500 15,000 2,300 34,500,000
12/03/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 8,200 123,000,000
11/03/2020 15,000 0.00 ■■ 0.00 15,000 15,100 15,000 3,400 51,000,000
09/03/2020 15,000 -0.10 ▼ -0.67 15,100 16,600 15,000 3,540 53,100,000
06/03/2020 15,100 -0.90 ▼ -5.96 16,000 15,100 15,100 300 4,530,000
05/03/2020 16,000 0.20 ▲ 1.25 15,800 16,000 16,000 710 11,360,000
04/03/2020 15,800 -0.20 ▼ -1.27 16,000 15,800 15,800 230 3,634,000
03/03/2020 16,000 0.20 ▲ 1.25 15,800 16,000 16,000 10 160,000
02/03/2020 15,800 0.30 ▲ 1.90 15,500 15,800 15,800 50 790,000
28/02/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,000 450 6,975,000
27/02/2020 15,500 -0.90 ▼ -5.81 16,400 15,500 15,500 210 3,255,000
25/02/2020 16,400 -16.40 ▼ -100.00 16,400 0 0 0 0
24/02/2020 16,400 -16.40 ▼ -100.00 16,400 0 0 0 0
21/02/2020 16,400 -0.10 ▼ -0.61 16,500 16,400 15,000 3,400 55,760,000
20/02/2020 16,500 1.50 ▲ 9.09 15,000 16,500 15,000 30,510 503,415,000
19/02/2020 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
18/02/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 640 9,600,000
17/02/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
14/02/2020 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
13/02/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 90 1,350,000
11/02/2020 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
10/02/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
09/02/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
07/02/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
06/02/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 70 1,050,000
04/02/2020 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
03/02/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 110 1,650,000
31/01/2020 15,000 -0.10 ▼ -0.67 15,100 15,000 15,000 20 300,000
30/01/2020 15,000 -0.10 ▼ -0.67 15,100 15,000 15,000 20 300,000
22/01/2020 15,100 -15.10 ▼ -100.00 15,100 0 0 0 0
21/01/2020 15,100 -15.10 ▼ -100.00 15,100 0 0 0 0
20/01/2020 15,100 -15.10 ▼ -100.00 15,100 0 0 0 0
17/01/2020 15,100 -15.10 ▼ -100.00 15,100 0 0 0 0
16/01/2020 15,100 -15.10 ▼ -100.00 15,100 0 0 0 0
15/01/2020 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 2,200 33,220,000
13/01/2020 15,100 -15.10 ▼ -100.00 15,100 0 0 0 0
10/01/2020 15,100 0.00 ■■ 0.00 15,100 15,500 15,100 1,020 15,402,000
09/01/2020 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 210 3,171,000
08/01/2020 15,100 0.10 ▲ 0.66 15,000 15,100 15,100 6,100 92,110,000
06/01/2020 15,000 -1.00 ▼ -6.67 16,000 15,000 15,000 100 1,500,000
03/01/2020 16,000 -1.70 ▼ -10.63 17,700 17,800 16,000 320 5,120,000
02/01/2020 17,700 -1.80 ▼ -10.17 19,500 18,000 17,700 140 2,478,000
31/12/2019 19,500 0.80 ▲ 4.10 18,700 19,500 19,500 36,400 709,800,000
30/12/2019 18,700 0.20 ▲ 1.07 18,500 18,700 18,000 16,590 310,233,000
27/12/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 40,000 740,000,000
26/12/2019 18,500 1.20 ▲ 6.49 17,300 18,500 17,000 79,800 1,476,300,000
25/12/2019 17,300 1.40 ▲ 8.09 15,900 17,300 15,400 3,370 58,301,000
24/12/2019 15,900 1.30 ▲ 8.18 14,600 15,900 15,900 50 795,000
23/12/2019 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
20/12/2019 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
19/12/2019 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
17/12/2019 14,600 -0.10 ▼ -0.68 14,700 14,600 14,600 370 5,402,000
16/12/2019 14,700 0.20 ▲ 1.36 14,500 15,000 14,600 11,400 167,580,000
13/12/2019 14,500 -1.00 ▼ -6.90 15,500 14,500 14,500 100 1,450,000
12/12/2019 15,500 1.00 ▲ 6.45 14,500 15,500 15,000 890 13,795,000
11/12/2019 14,500 -0.10 ▼ -0.69 14,600 14,600 14,500 1,100 15,950,000
10/12/2019 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
09/12/2019 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
06/12/2019 14,600 0.50 ▲ 3.42 14,100 15,500 14,100 2,460 35,916,000
04/12/2019 14,100 -0.30 ▼ -2.13 14,400 14,100 14,100 100 1,410,000
03/12/2019 14,400 -0.10 ▼ -0.69 14,500 14,400 14,400 370 5,328,000
02/12/2019 14,500 -14.50 ▼ -100.00 15,000 0 0 0 0
29/11/2019 14,500 -0.50 ▼ -3.45 15,000 15,000 14,500 27,300 395,850,000
28/11/2019 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
27/11/2019 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
26/11/2019 15,000 -0.50 ▼ -3.33 15,500 15,000 15,000 700 10,500,000
25/11/2019 15,500 0.90 ▲ 5.81 14,600 16,000 15,500 210 3,255,000
22/11/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 5,400 78,840,000
21/11/2019 14,600 0.20 ▲ 1.37 14,400 14,600 14,600 1,500 21,900,000
20/11/2019 14,400 -0.50 ▼ -3.47 14,900 14,900 14,400 1,540 22,176,000
19/11/2019 14,900 0.40 ▲ 2.68 14,500 14,900 14,500 4,800 71,520,000
18/11/2019 14,500 -1.30 ▼ -8.97 15,800 15,400 14,300 23,700 343,650,000
15/11/2019 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
14/11/2019 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
13/11/2019 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
12/11/2019 15,800 1.30 ▲ 8.23 14,500 15,800 14,500 24,300 383,940,000
11/11/2019 14,500 -0.40 ▼ -2.76 14,900 14,800 14,500 220 3,190,000
08/11/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,200 1,680 25,032,000
07/11/2019 14,900 0.00 ■■ 0.00 14,900 15,800 14,900 156,800 2,336,320,000
06/11/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 1,190 17,731,000
05/11/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 5,000 74,500,000
04/11/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,500 10,500 156,450,000
01/11/2019 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
31/10/2019 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
30/10/2019 14,900 0.50 ▲ 3.36 14,400 15,600 14,400 2,300 34,270,000
29/10/2019 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 930 13,392,000
28/10/2019 14,400 -0.40 ▼ -2.78 14,800 14,500 14,400 600 8,640,000
25/10/2019 14,800 -14.80 ▼ -100.00 14,800 0 0 0 0
24/10/2019 14,800 0.40 ▲ 2.70 14,400 14,800 14,100 20 296,000
23/10/2019 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
22/10/2019 14,400 -0.20 ▼ -1.39 14,600 14,400 14,400 10 144,000
21/10/2019 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
18/10/2019 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
17/10/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 100 1,460,000
16/10/2019 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
15/10/2019 14,600 0.10 ▲ 0.68 14,500 14,600 14,100 30 438,000
14/10/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 2,500 36,250,000
11/10/2019 14,500 -0.40 ▼ -2.76 14,900 14,900 14,200 700 10,150,000
10/10/2019 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
09/10/2019 14,900 0.30 ▲ 2.01 14,600 14,900 14,100 300 4,470,000
08/10/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 160 2,336,000
07/10/2019 14,600 -0.10 ▼ -0.68 14,700 14,600 14,600 300 4,380,000
04/10/2019 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 300 4,410,000
03/10/2019 14,700 -0.20 ▼ -1.36 14,900 14,900 14,600 2,700 39,690,000
02/10/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 200 2,980,000
01/10/2019 14,900 0.30 ▲ 2.01 14,600 14,900 14,900 160 2,384,000
30/09/2019 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
27/09/2019 14,600 -0.80 ▼ -5.48 15,400 14,900 14,600 300 4,380,000
26/09/2019 15,400 -15.40 ▼ -100.00 15,400 0 0 0 0
25/09/2019 15,400 -15.40 ▼ -100.00 15,400 0 0 0 0
24/09/2019 15,400 -15.40 ▼ -100.00 15,400 0 0 0 0
23/09/2019 15,400 -15.40 ▼ -100.00 15,400 0 0 0 0
20/09/2019 15,400 -0.10 ▼ -0.65 15,500 15,400 14,900 980 15,092,000
19/09/2019 15,500 0.50 ▲ 3.23 15,000 15,500 14,700 2,610 40,455,000
18/09/2019 15,000 0.00 ■■ 0.00 15,000 15,500 15,000 25,900 388,500,000
17/09/2019 15,000 -0.50 ▼ -3.33 15,500 15,000 14,100 40 600,000
16/09/2019 15,500 -15.50 ▼ -100.00 15,500 0 0 0 0
13/09/2019 15,500 -15.50 ▼ -100.00 15,500 0 0 0 0
12/09/2019 15,500 0.50 ▲ 3.23 15,000 15,500 15,500 700 10,850,000
11/09/2019 15,000 -0.10 ▼ -0.67 15,100 15,000 15,000 460 6,900,000
10/09/2019 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 400 6,040,000
09/09/2019 15,100 0.00 ■■ 0.00 15,100 15,100 15,000 1,300 19,630,000
06/09/2019 15,100 0.60 ▲ 3.97 14,500 15,100 15,000 29,700 448,470,000
05/09/2019 14,500 0.30 ▲ 2.07 14,200 14,500 14,100 250 3,625,000
04/09/2019 14,200 -0.40 ▼ -2.82 14,600 14,200 14,200 100 1,420,000
03/09/2019 14,600 -0.30 ▼ -2.05 14,900 14,600 14,600 300 4,380,000
30/08/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 40 596,000
29/08/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 140 2,086,000
28/08/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,900 620 9,238,000
27/08/2019 14,900 -0.10 ▼ -0.67 15,000 14,900 14,900 30 447,000
23/08/2019 15,000 -0.40 ▼ -2.67 15,400 15,000 14,900 50 750,000
22/08/2019 15,400 0.50 ▲ 3.25 14,900 15,400 15,400 10 154,000
21/08/2019 14,900 0.50 ▲ 3.36 14,400 15,000 14,900 580 8,642,000
20/08/2019 14,400 -0.70 ▼ -4.86 15,100 15,000 14,100 170 2,448,000
19/08/2019 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 120 1,812,000
15/08/2019 15,100 -0.10 ▼ -0.66 15,200 15,100 14,100 340 5,134,000
14/08/2019 15,200 -0.50 ▼ -3.29 15,700 15,500 15,200 170 2,584,000
12/08/2019 15,700 0.30 ▲ 1.91 15,400 15,700 15,700 40 628,000
09/08/2019 15,400 0.20 ▲ 1.30 15,200 15,600 14,000 810 12,474,000
08/08/2019 15,200 -0.60 ▼ -3.95 15,800 15,200 15,200 50 760,000
07/08/2019 15,800 -0.10 ▼ -0.63 15,900 15,800 15,800 10 158,000
06/08/2019 15,900 0.10 ▲ 0.63 15,800 15,900 15,500 40 636,000
05/08/2019 15,800 -0.20 ▼ -1.27 16,000 15,800 15,800 290 4,582,000
01/08/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,900 530 8,480,000
31/07/2019 16,000 -0.30 ▼ -1.88 16,300 16,000 15,800 890 14,240,000
29/07/2019 16,300 0.10 ▲ 0.61 16,200 16,300 16,300 50 815,000
26/07/2019 16,200 0.20 ▲ 1.23 16,000 16,200 15,800 740 11,988,000
25/07/2019 16,000 -0.30 ▼ -1.88 16,300 16,000 16,000 270 4,320,000
23/07/2019 16,300 0.20 ▲ 1.23 16,100 16,300 16,000 960 15,648,000
22/07/2019 16,100 -0.10 ▼ -0.62 16,200 16,100 16,100 110 1,771,000
19/07/2019 16,200 -0.10 ▼ -0.62 16,300 16,200 16,100 310 5,022,000
18/07/2019 16,300 0.00 ■■ 0.00 16,300 16,300 16,200 380 6,194,000
17/07/2019 16,300 -0.10 ▼ -0.61 16,400 16,300 16,300 2,900 47,270,000
16/07/2019 16,400 0.10 ▲ 0.61 16,300 16,600 16,300 1,070 17,548,000
12/07/2019 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 70 1,141,000
11/07/2019 16,300 0.30 ▲ 1.84 16,000 16,300 16,300 610 9,943,000
10/07/2019 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,160 18,560,000
09/07/2019 16,000 -0.60 ▼ -3.75 16,600 16,000 16,000 20 320,000
05/07/2019 16,600 -0.10 ▼ -0.60 16,700 16,600 16,000 300 4,980,000
04/07/2019 16,700 0.80 ▲ 4.79 15,900 16,700 16,200 200 3,340,000
03/07/2019 15,900 -1.10 ▼ -6.92 17,000 15,900 15,900 130 2,067,000
02/07/2019 17,000 1.00 ▲ 5.88 16,000 17,000 16,000 120 2,040,000
01/07/2019 16,000 -1.40 ▼ -8.75 17,400 16,900 15,700 2,620 41,920,000
28/06/2019 17,400 -1.90 ▼ -10.92 19,300 17,400 17,400 10 174,000
27/06/2019 19,300 1.40 ▲ 7.25 17,900 19,300 19,300 3,020 58,286,000
26/06/2019 17,900 0.20 ▲ 1.12 17,700 17,900 17,900 1,000 17,900,000
25/06/2019 17,700 -0.20 ▼ -1.13 17,900 17,700 17,100 2,200 38,940,000
24/06/2019 18,700 1.10 ▲ 5.88 17,600 18,700 17,500 1,860 34,782,000
21/06/2019 17,600 0.00 ■■ 0.00 17,600 17,600 17,500 1,110 19,536,000
20/06/2019 17,600 0.10 ▲ 0.57 17,500 17,600 17,500 1,240 21,824,000
19/06/2019 17,500 0.30 ▲ 1.71 17,200 17,500 17,300 170 2,975,000
18/06/2019 17,200 -0.30 ▼ -1.74 17,500 17,500 17,200 1,390 23,908,000
17/06/2019 17,500 0.00 ■■ 0.00 17,500 17,600 17,500 1,020 17,850,000
16/06/2019 17,500 0.00 ■■ 0.00 17,500 17,600 17,000 480 8,400,000
14/06/2019 17,500 0.00 ■■ 0.00 17,500 17,600 17,000 480 8,400,000
13/06/2019 17,500 0.40 ▲ 2.29 17,100 17,500 16,500 730 12,775,000
11/06/2019 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 200 3,280,000
10/06/2019 16,400 0.40 ▲ 2.44 16,000 16,500 16,000 1,660 27,224,000
09/06/2019 16,000 0.00 ■■ 0.00 16,000 16,200 16,000 850 13,600,000
07/06/2019 16,000 0.00 ■■ 0.00 16,000 16,200 16,000 850 13,600,000
06/06/2019 16,000 -0.10 ▼ -0.63 16,100 16,200 16,000 1,250 20,000,000
05/06/2019 16,100 -0.10 ▼ -0.62 16,200 16,900 16,000 550 8,855,000
04/06/2019 16,200 0.20 ▲ 1.23 16,000 16,200 16,100 120 1,944,000
03/06/2019 16,000 0.00 ■■ 0.00 16,000 16,500 16,000 370 5,920,000
02/06/2019 16,000 -0.20 ▼ -1.25 16,200 16,000 16,000 210 3,360,000
31/05/2019 16,000 -0.20 ▼ -1.25 16,200 16,000 16,000 210 3,360,000
30/05/2019 16,200 0.40 ▲ 2.47 15,800 16,200 16,200 50 810,000
29/05/2019 15,800 -0.70 ▼ -4.43 16,500 15,800 15,800 90 1,422,000
28/05/2019 16,500 0.90 ▲ 5.45 15,600 16,500 16,300 230 3,795,000
27/05/2019 16,500 0.90 ▲ 5.45 15,600 16,500 16,300 230 3,795,000
24/05/2019 15,600 0.10 ▲ 0.64 15,500 16,400 15,600 1,190 18,564,000
23/05/2019 15,600 0.10 ▲ 0.64 15,500 16,400 15,600 1,190 18,564,000
22/05/2019 15,500 -1.70 ▼ -10.97 17,200 15,500 15,500 990 15,345,000
21/05/2019 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 10 172,000
20/05/2019 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 10 172,000
15/05/2019 17,200 0.30 ▲ 1.74 16,900 17,200 17,200 20 344,000
14/05/2019 17,200 0.30 ▲ 1.74 16,900 17,200 17,200 20 344,000
13/05/2019 16,900 -0.30 ▼ -1.78 17,200 16,900 16,500 460 7,774,000
07/05/2019 17,200 -1.80 ▼ -10.47 19,000 17,200 17,100 390 6,708,000
06/05/2019 17,200 -1.80 ▼ -10.47 19,000 17,200 17,100 390 6,708,000
05/05/2019 19,000 0.30 ▲ 1.58 18,700 19,000 17,000 410 7,790,000
03/05/2019 19,000 0.30 ▲ 1.58 18,700 19,000 17,000 410 7,790,000
24/04/2019 18,700 1.70 ▲ 9.09 17,000 18,700 18,700 10 187,000
23/04/2019 18,700 1.70 ▲ 9.09 17,000 18,700 18,700 10 187,000
22/04/2019 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 50 850,000
21/04/2019 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 50 850,000
19/04/2019 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 50 850,000
18/04/2019 17,000 -0.60 ▼ -3.53 17,600 17,200 17,000 610 10,370,000
17/04/2019 17,000 -0.60 ▼ -3.53 17,600 17,200 17,000 610 10,370,000
16/04/2019 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 10 176,000
15/04/2019 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 10 176,000
14/04/2019 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 10 176,000
12/04/2019 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 10 176,000
11/04/2019 17,600 -0.40 ▼ -2.27 18,000 18,000 17,600 100 1,760,000
10/04/2019 17,600 -0.40 ▼ -2.27 18,000 18,000 17,600 100 1,760,000
09/04/2019 18,000 0.00 ■■ 0.00 18,000 18,800 18,000 50 900,000
08/04/2019 18,000 0.00 ■■ 0.00 18,000 18,800 18,000 50 900,000
07/04/2019 18,000 -1.40 ▼ -7.78 19,400 18,000 18,000 30 540,000
05/04/2019 18,000 -1.40 ▼ -7.78 19,400 18,000 18,000 30 540,000
04/04/2019 19,400 0.50 ▲ 2.58 18,900 19,400 19,400 10 194,000
03/04/2019 18,900 -2.10 ▼ -11.11 21,000 18,900 18,900 20 378,000
29/03/2019 21,000 1.90 ▲ 9.05 19,100 21,000 17,200 4,390 92,190,000
28/03/2019 19,100 1.60 ▲ 8.38 17,500 19,100 19,100 1,350 25,785,000
27/03/2019 17,500 1.50 ▲ 8.57 16,000 17,500 16,100 1,610 28,175,000
26/03/2019 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 20 320,000
25/03/2019 16,000 -0.50 ▼ -3.13 16,500 16,000 16,000 160 2,560,000
22/03/2019 16,500 -0.50 ▼ -3.03 17,000 16,500 16,000 120 1,980,000
20/03/2019 17,000 0.40 ▲ 2.35 16,600 17,000 17,000 230 3,910,000
19/03/2019 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 750 12,450,000
18/03/2019 16,600 0.00 ■■ 0.00 16,600 16,600 16,500 500 8,300,000
15/03/2019 16,600 0.20 ▲ 1.20 16,400 16,600 16,500 850 14,110,000
14/03/2019 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 20 328,000
13/03/2019 16,400 0.10 ▲ 0.61 16,300 16,400 16,300 100 1,640,000
12/03/2019 16,300 0.20 ▲ 1.23 16,100 16,300 16,000 320 5,216,000
11/03/2019 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 100 1,610,000
06/03/2019 16,100 -0.20 ▼ -1.24 16,300 16,100 16,100 140 2,254,000
26/02/2019 16,300 0.10 ▲ 0.61 16,200 16,300 16,200 430 7,009,000
25/02/2019 16,200 0.10 ▲ 0.62 16,100 16,200 16,100 730 11,826,000
22/02/2019 16,100 0.00 ■■ 0.00 16,100 16,200 16,100 800 12,880,000
21/02/2019 16,200 -0.80 ▼ -4.94 17,000 16,200 16,200 120 1,944,000
19/02/2019 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 10 161,000
18/02/2019 16,100 -0.10 ▼ -0.62 16,200 16,100 15,500 40 644,000
15/02/2019 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 30 486,000
31/01/2019 16,000 -0.50 ▼ -3.13 16,500 16,200 16,000 280 4,480,000
29/01/2019 16,500 0.60 ▲ 3.64 15,900 16,500 16,500 40 660,000
28/01/2019 15,900 -0.10 ▼ -0.63 16,000 16,300 15,900 2,600 41,340,000
25/01/2019 16,000 -0.20 ▼ -1.25 16,200 16,000 15,900 1,510 24,160,000
23/01/2019 16,200 -1.10 ▼ -6.79 17,300 18,800 16,200 20,000 324,000,000
22/01/2019 17,300 1.20 ▲ 6.94 16,100 17,300 16,200 30,000 519,000,000
02/01/2019 19,500 -2.00 ▼ -10.26 21,500 22,000 19,500 3,200 62,400,000
28/12/2018 21,500 1.80 ▲ 8.37 19,700 21,500 17,800 29,200 627,800,000
27/12/2018 19,700 1.70 ▲ 8.63 18,000 19,700 19,700 8,500 167,450,000
26/12/2018 18,000 0.10 ▲ 0.56 17,900 18,000 17,400 22,800 410,400,000
25/12/2018 17,900 -0.10 ▼ -0.56 18,000 17,900 17,900 7,200 128,880,000
24/12/2018 18,000 0.50 ▲ 2.78 17,500 18,000 18,000 5,000 90,000,000
21/12/2018 17,500 0.00 ■■ 0.00 17,500 17,500 15,900 300 5,250,000
20/12/2018 17,500 -17.50 ▼ -100.00 17,500 0 0 0 0
19/12/2018 17,500 -0.10 ▼ -0.57 17,600 17,500 17,500 200 3,500,000
18/12/2018 17,600 1.00 ▲ 5.68 16,600 17,600 17,600 100 1,760,000
17/12/2018 16,600 -16.60 ▼ -100.00 16,600 0 0 0 0
14/12/2018 16,600 -1.20 ▼ -7.23 17,800 16,600 16,600 100 1,660,000
13/12/2018 17,800 -0.20 ▼ -1.12 18,000 17,800 17,500 7,100 126,380,000
12/12/2018 18,000 1.00 ▲ 5.56 17,000 18,000 18,000 17,200 309,600,000
11/12/2018 17,000 -0.10 ▼ -0.59 17,100 17,100 17,000 13,600 231,200,000
10/12/2018 17,100 0.10 ▲ 0.58 17,000 17,100 17,000 19,900 340,290,000
07/12/2018 17,000 0.50 ▲ 2.94 16,500 17,000 17,000 100 1,700,000
06/12/2018 16,500 -0.70 ▼ -4.24 17,200 16,800 16,500 8,200 135,300,000
05/12/2018 17,200 0.90 ▲ 5.23 16,300 17,200 16,200 11,600 199,520,000
04/12/2018 16,300 0.30 ▲ 1.84 16,000 17,100 16,100 10,200 166,260,000
03/12/2018 16,000 0.00 ■■ 0.00 16,000 16,100 16,000 15,300 244,800,000
29/11/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
28/11/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 15,500 248,000,000
27/11/2018 16,000 -0.50 ▼ -3.13 16,500 16,200 16,000 5,700 91,200,000
26/11/2018 16,500 -16.50 ▼ -100.00 16,500 0 0 0 0
23/11/2018 16,500 -16.50 ▼ -100.00 16,500 0 0 0 0
22/11/2018 16,500 -16.50 ▼ -100.00 16,500 0 0 0 0
21/11/2018 16,500 0.60 ▲ 3.64 15,900 16,500 16,500 600 9,900,000
20/11/2018 15,900 -0.10 ▼ -0.63 16,000 16,000 15,800 29,600 470,640,000
19/11/2018 16,000 0.20 ▲ 1.25 15,800 16,000 16,000 47,400 758,400,000
16/11/2018 15,800 -0.20 ▼ -1.27 16,000 16,000 15,800 62,700 990,660,000
15/11/2018 16,000 0.00 ■■ 0.00 16,000 16,000 15,500 53,200 851,200,000
14/11/2018 16,000 -0.50 ▼ -3.13 16,500 18,000 15,100 21,300 340,800,000
13/11/2018 16,500 1.00 ▲ 6.06 15,500 16,500 16,500 100 1,650,000
12/11/2018 15,500 -15.50 ▼ -100.00 15,500 0 0 0 0
09/11/2018 15,500 0.30 ▲ 1.94 15,200 15,500 15,500 1,000 15,500,000
08/11/2018 15,200 -0.40 ▼ -2.63 15,600 15,600 15,200 1,400 21,280,000
07/11/2018 15,600 -15.60 ▼ -100.00 15,600 0 0 0 0
06/11/2018 15,600 0.10 ▲ 0.64 15,500 15,600 15,500 2,100 32,760,000
05/11/2018 15,500 -0.40 ▼ -2.58 15,900 16,000 15,500 3,500 54,250,000
02/11/2018 15,900 0.20 ▲ 1.26 15,700 15,900 15,900 100 1,590,000
01/11/2018 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 400 6,280,000
31/10/2018 15,700 1.40 ▲ 8.92 14,300 15,700 15,600 1,000 15,700,000
30/10/2018 14,300 -0.50 ▼ -3.50 14,800 15,800 13,500 300 4,290,000
29/10/2018 14,800 -1.60 ▼ -10.81 16,400 15,000 14,800 2,100 31,080,000
26/10/2018 16,400 -16.40 ▼ -100.00 16,400 0 0 0 0
25/10/2018 16,400 1.20 ▲ 7.32 15,200 16,400 14,000 3,900 63,960,000
24/10/2018 15,200 -0.80 ▼ -5.26 16,000 15,200 15,200 1,000 15,200,000
23/10/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
22/10/2018 16,000 -1.30 ▼ -8.13 17,300 16,000 16,000 100 1,600,000
19/10/2018 17,300 0.80 ▲ 4.62 16,500 17,300 17,300 100 1,730,000
18/10/2018 16,500 -1.30 ▼ -7.88 17,800 16,500 16,500 5,400 89,100,000
17/10/2018 17,800 0.80 ▲ 4.49 17,000 17,800 17,800 100 1,780,000
16/10/2018 17,000 -17.00 ▼ -100.00 17,000 0 0 0 0
15/10/2018 17,000 -1.00 ▼ -5.88 18,000 17,000 16,900 2,700 45,900,000
12/10/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
11/10/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
10/10/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
09/10/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
08/10/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
05/10/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
04/10/2018 18,000 -0.30 ▼ -1.67 18,300 18,000 18,000 1,000 18,000,000
03/10/2018 18,300 0.30 ▲ 1.64 18,000 18,300 18,000 900 16,470,000
02/10/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
01/10/2018 18,000 -0.40 ▼ -2.22 18,400 18,000 18,000 900 16,200,000
28/09/2018 18,400 -0.10 ▼ -0.54 18,500 18,900 18,400 3,600 66,240,000
27/09/2018 18,500 0.40 ▲ 2.16 18,100 19,900 18,500 200 3,700,000
26/09/2018 18,100 -0.90 ▼ -4.97 19,000 18,100 18,000 700 12,670,000
25/09/2018 19,000 -1.10 ▼ -5.79 20,100 19,000 18,100 500 9,500,000
24/09/2018 20,100 1.60 ▲ 7.96 18,500 20,100 18,500 1,400 28,140,000
21/09/2018 18,500 0.10 ▲ 0.54 18,400 18,500 17,700 7,900 146,150,000
20/09/2018 18,400 0.40 ▲ 2.17 18,000 18,400 17,100 300 5,520,000
19/09/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,100 19,800,000
18/09/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
17/09/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
14/09/2018 18,000 -0.30 ▼ -1.67 18,300 18,100 18,000 300 5,400,000
13/09/2018 18,300 -0.20 ▼ -1.09 18,500 18,500 17,600 6,300 115,290,000
12/09/2018 18,500 -18.50 ▼ -100.00 18,500 0 0 0 0
11/09/2018 18,500 -0.10 ▼ -0.54 18,600 18,500 18,500 7,000 129,500,000
10/09/2018 18,600 -0.40 ▼ -2.15 19,000 18,600 18,500 3,900 72,540,000
07/09/2018 19,000 -0.10 ▼ -0.53 19,100 19,000 19,000 200 3,800,000
06/09/2018 19,100 -1.30 ▼ -6.81 20,400 19,100 19,000 2,100 40,110,000
05/09/2018 20,400 -20.40 ▼ -100.00 20,400 0 0 0 0
04/09/2018 20,400 -20.40 ▼ -100.00 20,400 0 0 0 0
31/08/2018 20,400 -20.40 ▼ -100.00 20,400 0 0 0 0
30/08/2018 20,400 -20.40 ▼ -100.00 20,400 0 0 0 0
29/08/2018 20,400 -20.40 ▼ -100.00 20,400 0 0 0 0
28/08/2018 20,400 1.40 ▲ 6.86 19,000 20,400 17,800 600 12,240,000
27/08/2018 19,000 -19.00 ▼ -100.00 19,000 0 0 0 0
24/08/2018 19,000 -19.00 ▼ -100.00 19,000 0 0 0 0
23/08/2018 19,000 -19.00 ▼ -100.00 19,000 0 0 0 0
22/08/2018 19,000 -0.90 ▼ -4.74 19,900 19,900 19,000 1,400 26,600,000
21/08/2018 19,900 -0.50 ▼ -2.51 20,400 19,900 18,700 2,500 49,750,000
20/08/2018 20,400 -20.40 ▼ -100.00 20,400 0 0 0 0
17/08/2018 20,400 0.20 ▲ 0.98 20,200 20,400 18,300 2,100 42,840,000
16/08/2018 20,200 -0.20 ▼ -0.99 20,400 20,300 20,200 600 12,120,000
15/08/2018 20,400 -0.40 ▼ -1.96 20,800 20,400 18,800 4,600 93,840,000
14/08/2018 20,800 -20.80 ▼ -100.00 20,800 0 0 0 0
13/08/2018 20,800 1.20 ▲ 5.77 19,600 20,800 20,800 100 2,080,000
10/08/2018 19,600 -19.60 ▼ -100.00 19,600 0 0 0 0
09/08/2018 19,600 1.60 ▲ 8.16 18,000 19,600 16,700 5,100 99,960,000
08/08/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
07/08/2018 18,000 -0.50 ▼ -2.78 18,500 18,000 18,000 600 10,800,000
06/08/2018 18,500 -0.50 ▼ -2.70 19,000 19,000 18,500 300 5,550,000
03/08/2018 19,000 -19.00 ▼ -100.00 19,000 0 0 0 0
02/08/2018 19,000 -2.10 ▼ -11.05 21,100 20,400 19,000 1,900 36,100,000
01/08/2018 21,100 -21.10 ▼ -100.00 21,100 0 0 0 0
31/07/2018 21,100 1.90 ▲ 9.00 19,200 21,100 17,500 2,600 54,860,000
30/07/2018 19,200 -1.80 ▼ -9.38 21,000 19,200 19,200 1,600 30,720,000
27/07/2018 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
26/07/2018 21,000 1.30 ▲ 6.19 19,700 21,000 18,100 600 12,600,000
25/07/2018 19,700 -1.90 ▼ -9.64 21,600 19,700 19,700 2,100 41,370,000
24/07/2018 21,600 -2.30 ▼ -10.65 23,900 21,600 21,600 100 2,160,000
23/07/2018 23,900 -23.90 ▼ -100.00 23,900 0 0 0 0
20/07/2018 23,900 -23.90 ▼ -100.00 23,900 0 0 0 0
19/07/2018 23,900 -23.90 ▼ -100.00 23,900 0 0 0 0
18/07/2018 23,900 -23.90 ▼ -100.00 23,900 0 0 0 0
17/07/2018 23,900 -0.30 ▼ -1.26 24,200 23,900 21,800 800 19,120,000
16/07/2018 24,200 -24.20 ▼ -100.00 24,200 0 0 0 0
13/07/2018 24,200 -24.20 ▼ -100.00 24,200 0 0 0 0
12/07/2018 24,200 -24.20 ▼ -100.00 24,200 0 0 0 0
11/07/2018 24,200 -24.20 ▼ -100.00 24,200 0 0 0 0
10/07/2018 24,200 -24.20 ▼ -100.00 24,200 0 0 0 0
09/07/2018 24,200 -24.20 ▼ -100.00 24,200 0 0 0 0
06/07/2018 24,200 -24.20 ▼ -100.00 24,200 0 0 0 0
05/07/2018 24,200 -24.20 ▼ -100.00 24,200 0 0 0 0
04/07/2018 24,200 -24.20 ▼ -100.00 24,200 0 0 0 0
03/07/2018 24,200 -24.20 ▼ -100.00 24,200 0 0 0 0
29/06/2018 24,200 2.20 ▲ 9.09 22,000 24,200 21,900 28,200 682,440,000
28/06/2018 22,000 0.30 ▲ 1.36 21,700 22,000 21,700 13,500 297,000,000
27/06/2018 21,700 1.70 ▲ 7.83 20,000 21,700 19,900 17,500 379,750,000
26/06/2018 20,000 0.20 ▲ 1.00 19,800 20,000 19,500 8,000 160,000,000
25/06/2018 19,800 -19.80 ▼ -100.00 19,800 0 0 0 0
22/06/2018 19,800 -19.80 ▼ -100.00 19,800 0 0 0 0
21/06/2018 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 200 3,960,000
20/06/2018 19,800 -0.10 ▼ -0.51 19,900 19,800 18,300 300 5,940,000
19/06/2018 19,900 -19.90 ▼ -100.00 19,900 0 0 0 0
18/06/2018 19,900 -19.90 ▼ -100.00 19,900 0 0 0 0
15/06/2018 19,900 0.40 ▲ 2.01 19,500 20,000 19,900 400 7,960,000
14/06/2018 19,500 -0.10 ▼ -0.51 19,600 20,000 19,100 2,600 50,700,000
13/06/2018 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 2,500 52,000,000
12/06/2018 20,800 0.50 ▲ 2.40 20,300 20,800 20,800 2,600 54,080,000
11/06/2018 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 300 6,090,000
08/06/2018 20,300 0.00 ■■ 0.00 20,300 20,800 19,800 2,800 56,840,000
07/06/2018 20,300 0.40 ▲ 1.97 19,900 20,300 19,500 28,300 574,490,000
06/06/2018 19,900 -1.20 ▼ -6.03 21,100 19,900 19,500 600 11,940,000
05/06/2018 21,100 0.40 ▲ 1.90 20,700 21,100 21,100 100 2,110,000
04/06/2018 20,700 -20.70 ▼ -100.00 20,700 0 0 0 0
01/06/2018 20,700 0.40 ▲ 1.93 20,300 20,700 20,000 6,100 126,270,000
31/05/2018 20,300 1.30 ▲ 6.40 19,000 20,300 19,000 5,300 107,590,000
30/05/2018 19,000 -1.00 ▼ -5.26 20,000 19,000 19,000 100 1,900,000
29/05/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 200 4,000,000
28/05/2018 20,000 -1.00 ▼ -5.00 21,000 20,900 20,000 1,800 36,000,000
25/05/2018 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
24/05/2018 21,000 -0.50 ▼ -2.38 21,500 21,000 21,000 5,000 105,000,000
23/05/2018 21,500 0.60 ▲ 2.79 20,900 21,500 20,500 6,800 146,200,000
22/05/2018 20,900 0.90 ▲ 4.31 20,000 20,900 20,300 1,300 27,170,000
21/05/2018 20,000 0.30 ▲ 1.50 19,700 20,100 19,700 1,300 26,000,000
18/05/2018 19,700 0.00 ■■ 0.00 19,700 20,100 19,700 200 3,940,000
17/05/2018 19,700 -1.60 ▼ -8.12 21,300 19,800 19,700 1,000 19,700,000
16/05/2018 21,300 -0.10 ▼ -0.47 21,400 21,300 21,100 1,600 34,080,000
15/05/2018 21,400 0.50 ▲ 2.34 20,900 21,400 21,400 100 2,140,000
14/05/2018 20,900 1.00 ▲ 4.78 19,900 20,900 20,300 200 4,180,000
11/05/2018 19,900 -1.10 ▼ -5.53 21,000 21,500 19,900 200 3,980,000
10/05/2018 21,000 1.90 ▲ 9.05 19,100 21,000 21,000 300 6,300,000
09/05/2018 19,100 -1.20 ▼ -6.28 20,300 20,700 19,100 200 3,820,000
08/05/2018 20,300 -20.30 ▼ -100.00 20,300 0 0 0 0
07/05/2018 20,300 -20.30 ▼ -100.00 20,300 0 0 0 0
04/05/2018 20,300 -20.30 ▼ -100.00 20,300 0 0 0 0
03/05/2018 20,300 -1.30 ▼ -6.40 21,600 20,300 20,300 100 2,030,000
02/05/2018 21,600 -2.00 ▼ -9.26 23,600 22,000 21,600 1,400 30,240,000
27/04/2018 23,600 -23.60 ▼ -100.00 23,600 0 0 0 0
26/04/2018 23,600 1.80 ▲ 7.63 21,800 23,600 21,700 6,700 158,120,000
24/04/2018 21,800 0.00 ■■ 0.00 21,800 23,400 21,800 1,000 21,800,000
23/04/2018 21,800 0.40 ▲ 1.83 21,400 22,500 21,800 3,300 71,940,000
20/04/2018 21,400 0.60 ▲ 2.80 20,800 21,400 21,400 1,000 21,400,000
19/04/2018 20,800 -0.20 ▼ -0.96 21,000 20,800 20,800 1,300 27,040,000
18/04/2018 21,000 -0.10 ▼ -0.48 21,100 21,000 20,100 4,400 92,400,000
13/04/2018 21,100 -1.90 ▼ -9.00 23,000 21,100 21,100 100 2,110,000
12/04/2018 23,000 -0.20 ▼ -0.87 23,200 23,000 23,000 1,200 27,600,000
11/04/2018 23,200 -23.20 ▼ -100.00 23,200 0 0 0 0
10/04/2018 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 4,800 111,360,000
09/04/2018 23,200 -0.40 ▼ -1.72 23,600 23,200 22,500 8,000 185,600,000
06/04/2018 23,600 0.00 ■■ 0.00 23,600 23,600 23,000 5,400 127,440,000
05/04/2018 23,600 -23.60 ▼ -100.00 23,600 0 0 0 0
04/04/2018 23,600 -23.60 ▼ -100.00 23,600 0 0 0 0
03/04/2018 23,600 -23.60 ▼ -100.00 23,600 0 0 0 0
02/04/2018 23,600 -0.10 ▼ -0.42 23,700 23,700 23,600 7,000 165,200,000
30/03/2018 23,700 1.70 ▲ 7.17 22,000 23,700 23,000 5,000 118,500,000
29/03/2018 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
28/03/2018 22,000 -0.90 ▼ -4.09 22,900 22,000 21,400 2,000 44,000,000
27/03/2018 22,900 -22.90 ▼ -100.00 22,900 0 0 0 0
26/03/2018 22,900 0.90 ▲ 3.93 22,000 22,900 22,200 2,600 59,540,000
23/03/2018 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
22/03/2018 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
21/03/2018 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
20/03/2018 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
19/03/2018 22,000 -1.90 ▼ -8.64 23,900 24,000 21,700 1,700 37,400,000
16/03/2018 23,900 1.90 ▲ 7.95 22,000 23,900 23,900 5,000 119,500,000
15/03/2018 22,000 -1.00 ▼ -4.55 23,000 22,000 22,000 100 2,200,000
14/03/2018 23,000 -23.00 ▼ -100.00 23,000 0 0 0 0
13/03/2018 23,000 -23.00 ▼ -100.00 23,000 0 0 0 0
12/03/2018 23,000 0.50 ▲ 2.17 22,500 23,000 21,000 3,100 71,300,000
09/03/2018 22,500 -22.50 ▼ -100.00 22,500 0 0 0 0
08/03/2018 22,500 1.40 ▲ 6.22 21,100 22,500 21,900 12,100 272,250,000
07/03/2018 21,100 -1.50 ▼ -7.11 22,600 21,100 21,100 100 2,110,000
06/03/2018 22,600 -0.10 ▼ -0.44 22,700 22,600 22,600 2,700 61,020,000
05/03/2018 22,700 1.70 ▲ 7.49 21,000 22,700 21,000 4,400 99,880,000
02/03/2018 21,000 0.20 ▲ 0.95 20,800 21,000 20,800 2,100 44,100,000
01/03/2018 20,800 -2.30 ▼ -11.06 23,100 23,100 20,800 7,300 151,840,000
28/02/2018 23,100 0.80 ▲ 3.46 22,300 23,100 22,300 4,800 110,880,000
27/02/2018 22,300 -1.40 ▼ -6.28 23,700 22,300 22,300 100 2,230,000
26/02/2018 23,700 -23.70 ▼ -100.00 23,700 0 0 0 0
22/02/2018 23,700 -23.70 ▼ -100.00 23,700 0 0 0 0
21/02/2018 23,700 -23.70 ▼ -100.00 23,700 0 0 0 0
13/02/2018 23,700 -23.70 ▼ -100.00 23,700 0 0 0 0
12/02/2018 23,700 2.00 ▲ 8.44 21,700 23,700 23,700 200 4,740,000
09/02/2018 21,700 -21.70 ▼ -100.00 21,700 0 0 0 0
08/02/2018 21,700 -21.70 ▼ -100.00 21,700 0 0 0 0
07/02/2018 21,700 -21.70 ▼ -100.00 21,700 0 0 0 0
06/02/2018 21,700 -2.10 ▼ -9.68 23,800 21,800 21,700 1,200 26,040,000
05/02/2018 23,800 -23.80 ▼ -100.00 23,800 0 0 0 0
02/02/2018 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 5,000 119,000,000
01/02/2018 23,800 0.00 ■■ 0.00 23,800 23,800 23,000 1,100 26,180,000
31/01/2018 23,800 0.80 ▲ 3.36 23,000 23,800 23,500 6,500 154,700,000
30/01/2018 23,000 -0.50 ▼ -2.17 23,500 23,500 23,000 4,600 105,800,000
29/01/2018 23,500 -0.30 ▼ -1.28 23,800 23,500 23,500 4,900 115,150,000
26/01/2018 23,800 0.80 ▲ 3.36 23,000 23,800 23,500 8,000 190,400,000
25/01/2018 23,000 -2.00 ▼ -8.70 25,000 23,000 23,000 3,000 69,000,000
24/01/2018 25,000 1.20 ▲ 4.80 23,000 25,000 23,800 8,400 210,000,000
23/01/2018 23,800 0.80 ▲ 3.36 23,000 23,800 23,000 4,800 114,240,000
22/01/2018 23,000 1.80 ▲ 7.83 21,200 23,000 23,000 100 2,300,000
19/01/2018 21,200 -1.80 ▼ -8.49 23,000 21,300 21,200 2,100 44,520,000
18/01/2018 23,000 -23.00 ▼ -100.00 23,000 0 0 0 0
17/01/2018 23,000 -0.80 ▼ -3.48 23,800 23,000 23,000 600 13,800,000
16/01/2018 23,800 -23.80 ▼ -100.00 23,800 0 0 0 0
15/01/2018 23,800 -23.80 ▼ -100.00 23,800 0 0 0 0
12/01/2018 23,800 -23.80 ▼ -100.00 23,800 0 0 0 0
11/01/2018 23,800 -23.80 ▼ -100.00 23,800 0 0 0 0
10/01/2018 23,800 0.10 ▲ 0.42 23,700 23,800 23,700 25,000 595,000,000
09/01/2018 23,700 -0.10 ▼ -0.42 23,800 23,800 23,700 24,000 568,800,000
08/01/2018 23,800 0.80 ▲ 3.36 23,000 23,800 23,700 40,000 952,000,000
05/01/2018 23,000 -0.60 ▼ -2.61 23,600 23,400 23,000 9,000 207,000,000
03/01/2018 23,700 -0.10 ▼ -0.42 23,800 23,800 23,700 4,800 113,760,000
02/01/2018 23,800 -23.80 ▼ -100.00 23,800 0 0 0 0
29/12/2017 23,800 0.00 ■■ 0.00 23,800 23,800 23,500 4,200 99,960,000
28/12/2017 23,800 -23.80 ▼ -100.00 23,800 0 0 0 0
27/12/2017 23,800 0.20 ▲ 0.84 23,600 23,800 23,700 3,600 85,680,000
26/12/2017 23,600 -23.60 ▼ -100.00 23,600 0 0 0 0
25/12/2017 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 8,000 188,800,000
22/12/2017 23,600 -23.60 ▼ -100.00 23,600 0 0 0 0
21/12/2017 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 8,700 205,320,000
20/12/2017 23,600 -23.60 ▼ -100.00 23,600 0 0 0 0
19/12/2017 23,600 -23.60 ▼ -100.00 23,600 0 0 0 0
18/12/2017 23,600 -23.60 ▼ -100.00 23,600 0 0 0 0
15/12/2017 23,600 -0.20 ▼ -0.85 23,800 23,600 23,600 100 2,360,000
14/12/2017 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 500 11,900,000
13/12/2017 23,800 -23.80 ▼ -100.00 23,800 0 0 0 0
12/12/2017 23,800 0.10 ▲ 0.42 23,700 23,800 23,800 1,000 23,800,000
11/12/2017 23,700 -23.70 ▼ -100.00 23,700 0 0 0 0
08/12/2017 23,700 -23.70 ▼ -100.00 23,700 0 0 0 0
07/12/2017 23,700 -0.10 ▼ -0.42 23,800 23,700 23,700 2,000 47,400,000
04/12/2017 23,600 -0.10 ▼ -0.42 23,600 23,600 23,600 1,100 25,960,000
01/12/2017 23,700 -0.10 ▼ -0.42 23,600 23,700 23,600 1,130 26,781,000
30/11/2017 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
29/11/2017 23,800 0.80 ▲ 3.48 22,000 23,800 22,000 16,000 380,800,000
28/11/2017 23,000 -0.50 ▼ -2.13 23,000 23,000 23,000 2,900 66,700,000
24/11/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 70 1,540,000
23/11/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 30 660,000
22/11/2017 22,000 -1.80 ▼ -7.56 22,900 22,900 22,000 1,200 26,400,000
21/11/2017 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
17/11/2017 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
16/11/2017 22,400 1.60 ▲ 7.69 22,000 22,400 22,000 640 14,336,000
15/11/2017 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
14/11/2017 20,800 -1.70 ▼ -7.56 22,000 22,000 20,800 700 14,560,000
13/11/2017 22,500 -0.10 ▼ -0.44 22,300 22,500 22,300 17,034 383,265,000
10/11/2017 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 2,100 47,460,000
09/11/2017 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
08/11/2017 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 100 2,260,000
07/11/2017 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 10 226,000
06/11/2017 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 90 2,034,000
03/11/2017 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
02/11/2017 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 90 2,034,000
01/11/2017 22,600 -1.40 ▼ -5.83 22,600 22,600 22,600 459 10,373,400
31/10/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 3,500 84,000,000
30/10/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 3,200 76,800,000
27/10/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 8,400 201,600,000
26/10/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
25/10/2017 24,000 0.40 ▲ 1.69 23,900 24,000 23,900 9,500 228,000,000
24/10/2017 23,600 -0.40 ▼ -1.67 24,500 24,500 23,600 610 14,396,000
23/10/2017 24,000 0.00 ■■ 0.00 23,500 24,000 23,500 5,240 125,760,000
20/10/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 128 3,072,000
19/10/2017 24,000 0.90 ▲ 3.90 24,000 24,000 24,000 100 2,400,000
18/10/2017 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
17/10/2017 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
16/10/2017 23,100 0.00 ■■ 0.00 24,700 24,700 23,100 300 6,930,000
13/10/2017 23,100 -0.50 ▼ -2.12 23,100 23,100 23,100 1,000 23,100,000
12/10/2017 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
11/10/2017 23,600 -0.40 ▼ -1.67 23,500 23,600 23,500 5,000 118,000,000
10/10/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
09/10/2017 24,000 1.00 ▲ 4.35 24,000 24,000 24,000 100 2,400,000
06/10/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 300 6,900,000
05/10/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,000 23,000,000
04/10/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
03/10/2017 23,000 -2.30 ▼ -9.09 23,500 23,500 23,000 15,699 361,077,000
02/10/2017 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 33 834,900
29/09/2017 25,300 2.30 ▲ 10.00 23,000 25,300 23,000 16,156 408,746,800
28/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 5,000 115,000,000
27/09/2017 23,000 0.00 ■■ 0.00 21,500 23,000 21,500 2,620 60,260,000
26/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20 460,000
25/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
22/09/2017 23,000 0.00 ■■ 0.00 22,800 23,000 22,800 3,000 69,000,000
21/09/2017 23,000 0.30 ▲ 1.32 22,600 23,000 22,000 23,141 532,243,000
20/09/2017 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 1,000 22,700,000
19/09/2017 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 0 0
18/09/2017 22,700 -0.30 ▼ -1.30 22,600 23,000 22,600 1,208 27,421,600
15/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 8,000 184,000,000
14/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 2,811 64,653,000
13/09/2017 23,000 -0.50 ▼ -2.13 23,000 23,000 23,000 200 4,600,000
12/09/2017 23,500 0.50 ▲ 2.17 23,000 23,500 23,000 1,798 42,253,000
11/09/2017 23,000 -0.50 ▼ -2.13 23,500 23,500 23,000 1,440 33,120,000
08/09/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
07/09/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
06/09/2017 23,500 -0.30 ▼ -1.26 23,100 23,500 23,100 8,500 199,750,000
05/09/2017 23,800 0.80 ▲ 3.48 23,800 23,800 23,800 400 9,520,000
01/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
31/08/2017 23,000 -0.50 ▼ -2.13 24,000 24,800 23,000 855,054 19,666,242,000
30/08/2017 23,500 1.00 ▲ 4.44 23,500 23,500 23,500 200 4,700,000
29/08/2017 22,500 0.00 ■■ 0.00 22,500 23,000 22,500 7,230 162,675,000
28/08/2017 22,500 -0.50 ▼ -2.17 22,200 22,500 22,200 5,200 117,000,000
25/08/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
24/08/2017 23,000 0.50 ▲ 2.22 22,500 23,000 22,500 1,634 37,582,000
23/08/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
22/08/2017 22,500 -0.50 ▼ -2.17 22,500 22,500 22,500 330 7,425,000
21/08/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 2,500 57,500,000
18/08/2017 23,000 0.00 ■■ 0.00 22,700 23,000 22,700 6,645 152,835,000
17/08/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 50 1,150,000
16/08/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 2,711 62,353,000
15/08/2017 23,000 -1.00 ▼ -4.17 23,100 23,100 23,000 303 6,969,000
14/08/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
11/08/2017 24,000 0.00 ■■ 0.00 23,800 24,000 23,800 600 14,400,000
10/08/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
09/08/2017 24,000 0.20 ▲ 0.84 24,000 24,000 24,000 4,900 117,600,000
08/08/2017 23,800 0.20 ▲ 0.85 22,700 23,800 22,700 430 10,234,000
07/08/2017 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 400 9,440,000
04/08/2017 23,600 0.10 ▲ 0.43 23,600 23,600 23,500 500 11,800,000
03/08/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 8 188,000
02/08/2017 23,500 -0.10 ▼ -0.42 23,800 23,800 23,500 592 13,912,000
01/08/2017 23,600 -1.40 ▼ -5.60 23,600 23,700 22,600 6,420 151,512,000
31/07/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
28/07/2017 25,000 0.50 ▲ 2.04 23,500 25,400 23,500 1,262 31,550,000
27/07/2017 24,500 1.20 ▲ 5.15 23,500 24,500 23,500 1,230 30,135,000
26/07/2017 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
25/07/2017 23,300 -0.20 ▼ -0.85 24,600 25,400 23,300 12,162 283,374,600
24/07/2017 23,500 0.00 ■■ 0.00 24,800 24,900 23,500 400 9,400,000
21/07/2017 23,500 0.50 ▲ 2.17 23,500 23,500 22,000 1,723 40,490,500
20/07/2017 23,000 -0.20 ▼ -0.86 23,000 23,000 23,000 654 15,042,000
19/07/2017 23,200 -1.80 ▼ -7.20 23,200 23,200 23,200 564 13,084,800
18/07/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
17/07/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 5,044 126,100,000
14/07/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 5,380 134,500,000
13/07/2017 25,000 -0.40 ▼ -1.57 25,000 25,000 25,000 9,867 246,675,000
12/07/2017 25,400 1.30 ▲ 5.39 25,500 25,500 25,300 10,936 277,774,400
11/07/2017 24,100 -1.50 ▼ -5.86 24,100 24,100 24,100 199 4,795,900
10/07/2017 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
07/07/2017 25,600 1.10 ▲ 4.49 25,600 25,600 23,600 5,653 144,716,800
06/07/2017 24,500 -2.40 ▼ -8.92 24,400 24,500 24,300 1,700 41,650,000
05/07/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
04/07/2017 26,900 -0.30 ▼ -1.10 24,500 26,900 24,500 200 5,380,000
03/07/2017 27,200 -0.20 ▼ -0.73 26,800 27,200 26,800 618 16,809,600
30/06/2017 27,400 0.50 ▲ 1.86 27,400 27,400 27,400 3,100 84,940,000
29/06/2017 26,900 2.00 ▲ 8.03 23,000 26,900 23,000 8,441 227,062,900
28/06/2017 24,900 1.70 ▲ 7.33 24,400 24,900 24,400 3,700 92,130,000
27/06/2017 23,200 -2.30 ▼ -9.02 23,200 23,200 23,200 199 4,616,800
26/06/2017 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
23/06/2017 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 56 1,428,000
22/06/2017 25,500 2.00 ▲ 8.51 25,500 25,500 25,500 100 2,550,000
21/06/2017 23,500 -2.30 ▼ -8.91 23,300 24,300 23,300 7,819 183,746,500
20/06/2017 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
19/06/2017 25,800 -0.10 ▼ -0.39 23,700 25,800 23,700 460 11,868,000
16/06/2017 25,900 0.50 ▲ 1.97 25,900 25,900 25,900 100 2,590,000
15/06/2017 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
14/06/2017 25,400 1.70 ▲ 7.17 23,700 25,400 23,700 290 7,366,000
13/06/2017 23,700 0.40 ▲ 1.72 24,900 25,000 23,700 528 12,513,600
09/06/2017 22,600 -0.90 ▼ -3.83 25,700 25,800 22,600 1,875 42,375,000
08/06/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
07/06/2017 23,500 -1.20 ▼ -4.86 22,600 25,500 22,600 5,320 125,020,000
06/06/2017 24,700 -0.50 ▼ -1.98 24,600 24,700 24,600 700 17,290,000
05/06/2017 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
02/06/2017 25,200 -2.20 ▼ -8.03 24,800 27,600 24,800 4,100 103,320,000
01/06/2017 27,400 0.70 ▲ 2.62 24,700 27,400 24,700 1,500 41,100,000
31/05/2017 26,700 2.30 ▲ 9.43 26,700 26,700 26,700 120 3,204,000
30/05/2017 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
29/05/2017 24,400 0.20 ▲ 0.83 24,400 24,400 24,400 2,600 63,440,000
26/05/2017 24,200 0.20 ▲ 0.83 26,300 26,300 24,200 1,102 26,668,400
25/05/2017 24,000 -2.00 ▼ -7.69 26,300 26,500 24,000 3,830 91,920,000
24/05/2017 26,000 0.50 ▲ 1.96 26,700 26,700 26,000 3,481 90,506,000
23/05/2017 25,500 -1.90 ▼ -6.93 26,700 26,700 24,800 3,399 86,674,500
22/05/2017 27,400 1.50 ▲ 5.79 25,900 27,600 25,800 4,530 124,122,000
19/05/2017 25,900 -2.00 ▼ -7.17 25,800 26,000 25,800 5,196 134,576,400
18/05/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
17/05/2017 27,900 2.00 ▲ 7.72 27,900 27,900 27,900 124 3,459,600
16/05/2017 25,900 -1.90 ▼ -6.83 25,900 25,900 25,900 290 7,511,000
15/05/2017 27,800 1.70 ▲ 6.51 27,800 27,800 27,800 571 15,873,800
09/05/2017 28,000 0.00 ■■ 0.00 26,000 28,000 25,300 2,870 80,360,000
08/05/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 99 2,772,000
05/05/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 85 2,380,000
04/05/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
03/05/2017 28,000 0.00 ■■ 0.00 27,900 28,000 27,900 900 25,200,000
28/04/2017 28,000 2.40 ▲ 9.38 27,900 28,000 27,900 2,200 61,600,000
27/04/2017 25,600 2.20 ▲ 9.40 25,600 25,600 25,600 122 3,123,200
26/04/2017 23,400 -2.60 ▼ -10.00 23,400 23,400 23,400 2,000 46,800,000
25/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 100 2,600,000
24/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
21/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 296 7,696,000
20/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 70 1,820,000
19/04/2017 26,000 0.50 ▲ 1.96 26,200 26,200 26,000 4,000 104,000,000
18/04/2017 25,500 -1.50 ▼ -5.56 25,500 25,500 25,500 135 3,442,500
17/04/2017 27,000 -1.50 ▼ -5.26 28,000 29,000 26,200 14,440 389,880,000
14/04/2017 28,500 0.50 ▲ 1.79 26,600 28,500 26,600 9,200 262,200,000
13/04/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1 28,000
12/04/2017 28,000 -0.10 ▼ -0.36 28,000 28,000 28,000 13,600 380,800,000
11/04/2017 28,100 0.10 ▲ 0.36 28,100 28,100 28,100 600 16,860,000
10/04/2017 28,000 0.00 ■■ 0.00 28,500 28,500 28,000 2,820 78,960,000
07/04/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
05/04/2017 28,000 1.50 ▲ 5.66 27,000 28,000 27,000 2,096 58,688,000
04/04/2017 26,500 -2.50 ▼ -8.62 26,500 26,500 26,500 6,700 177,550,000
03/04/2017 29,000 0.50 ▲ 1.75 26,600 29,000 26,600 8,705 252,445,000
31/03/2017 28,500 -0.30 ▼ -1.04 26,600 28,500 26,500 1,050 29,925,000
30/03/2017 28,800 -0.10 ▼ -0.35 28,700 28,800 28,700 700 20,160,000
29/03/2017 28,900 0.00 ■■ 0.00 28,800 28,900 27,100 1,598 46,182,200
28/03/2017 28,900 -0.10 ▼ -0.34 28,900 28,900 28,900 3,200 92,480,000
27/03/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
24/03/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 20 580,000
23/03/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
22/03/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 66 1,914,000
21/03/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 98 2,842,000
20/03/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 1 29,000
17/03/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
16/03/2017 29,000 0.00 ■■ 0.00 26,200 29,000 26,200 2,320 67,280,000
15/03/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 3,000 87,000,000
14/03/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 2,220 64,380,000
13/03/2017 29,000 0.70 ▲ 2.47 29,000 29,000 29,000 15,100 437,900,000
10/03/2017 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
09/03/2017 28,300 1.10 ▲ 4.04 27,500 28,300 27,500 5,244 148,405,200
08/03/2017 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
07/03/2017 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 400 10,880,000
06/03/2017 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
03/03/2017 27,200 -0.10 ▼ -0.37 27,200 27,200 27,200 100 2,720,000
02/03/2017 27,300 0.20 ▲ 0.74 27,200 27,300 27,200 4,500 122,850,000
01/03/2017 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 500 13,550,000
28/02/2017 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 7 189,700
27/02/2017 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
24/02/2017 27,100 -0.90 ▼ -3.21 27,200 27,200 27,100 423 11,463,300
23/02/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 107 2,996,000
22/02/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
21/02/2017 28,000 0.10 ▲ 0.36 27,900 28,000 27,900 3,000 84,000,000
20/02/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
17/02/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
16/02/2017 27,900 -0.10 ▼ -0.36 27,900 27,900 27,900 1,000 27,900,000
15/02/2017 28,000 1.00 ▲ 3.70 28,000 28,000 28,000 2,900 81,200,000
14/02/2017 27,000 -1.00 ▼ -3.57 27,000 27,000 27,000 2,000 54,000,000
13/02/2017 28,000 0.40 ▲ 1.45 28,000 28,000 28,000 2,000 56,000,000
10/02/2017 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 53 1,462,800
09/02/2017 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
08/02/2017 27,600 -0.60 ▼ -2.13 27,600 27,600 27,600 517 14,269,200
07/02/2017 28,200 0.60 ▲ 2.17 28,200 28,200 28,200 600 16,920,000
06/02/2017 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
03/02/2017 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
02/02/2017 27,600 0.00 ■■ 0.00 27,000 27,600 27,000 34,500 952,200,000
25/01/2017 27,600 0.00 ■■ 0.00 27,500 27,800 27,500 16,860 465,336,000
24/01/2017 27,600 -0.20 ▼ -0.72 27,800 28,000 27,600 7,246 199,989,600
23/01/2017 27,800 0.50 ▲ 1.83 27,600 27,800 27,600 5,453 151,593,400
20/01/2017 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
19/01/2017 27,300 -2.20 ▼ -7.46 30,000 30,000 27,300 5,200 141,960,000
18/01/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
17/01/2017 29,500 0.00 ■■ 0.00 29,000 29,800 29,000 4,070 120,065,000
16/01/2017 29,500 -0.30 ▼ -1.01 29,800 29,800 29,500 12,446 367,157,000
13/01/2017 29,800 0.30 ▲ 1.02 29,000 29,800 29,000 7,700 229,460,000
12/01/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 6,000 177,000,000
11/01/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 7,500 221,250,000
10/01/2017 29,500 0.50 ▲ 1.72 29,500 29,500 29,500 1,722 50,799,000
09/01/2017 29,000 -0.90 ▼ -3.01 29,000 29,000 29,000 1,900 55,100,000
06/01/2017 29,900 -0.50 ▼ -1.64 29,000 29,900 29,000 1,204 35,999,600
05/01/2017 30,400 1.40 ▲ 4.83 29,000 30,400 29,000 2,520 76,608,000
04/01/2017 29,000 0.30 ▲ 1.05 28,900 29,000 28,900 5,019 145,551,000
03/01/2017 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 81 2,324,700
30/12/2016 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 81 2,324,700
29/12/2016 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
28/12/2016 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
27/12/2016 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 1,208 34,669,600
26/12/2016 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 834 23,935,800
23/12/2016 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 600 17,220,000
22/12/2016 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 2,600 74,620,000
21/12/2016 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
20/12/2016 28,700 -0.10 ▼ -0.35 28,700 28,700 28,700 2,126 61,016,200
19/12/2016 28,800 0.10 ▲ 0.35 29,000 29,000 28,800 2,000 57,600,000
16/12/2016 28,700 0.20 ▲ 0.70 28,400 28,700 28,400 4,674 134,143,800
15/12/2016 28,500 0.10 ▲ 0.35 28,500 28,500 28,500 3,025 86,212,500
14/12/2016 28,400 0.00 ■■ 0.00 29,000 29,000 28,400 3,875 110,050,000
13/12/2016 28,400 0.30 ▲ 1.07 28,400 28,400 28,400 100 2,840,000
12/12/2016 28,100 -2.80 ▼ -9.06 28,100 28,100 28,100 100 2,810,000
09/12/2016 30,900 2.50 ▲ 8.80 30,900 30,900 30,900 9,500 293,550,000
08/12/2016 28,400 -2.40 ▼ -7.79 28,500 28,500 28,400 2,507 71,198,800
07/12/2016 30,800 1.40 ▲ 4.76 27,000 30,800 27,000 1,820 56,056,000
06/12/2016 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
05/12/2016 29,400 1.00 ▲ 3.52 27,400 29,400 27,400 1,100 32,340,000
02/12/2016 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 300 8,520,000
01/12/2016 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
30/11/2016 28,400 0.90 ▲ 3.27 28,300 28,400 28,000 13,152 373,516,800
29/11/2016 27,500 -1.20 ▼ -4.18 28,700 28,700 27,100 3,400 93,500,000
28/11/2016 28,700 0.10 ▲ 0.35 28,600 29,000 28,600 8,800 252,560,000
25/11/2016 28,600 -1.40 ▼ -4.67 28,600 28,600 28,600 246 7,035,600
24/11/2016 30,000 -1.00 ▼ -3.23 30,000 30,000 30,000 7,035 211,050,000
23/11/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 900 27,900,000
22/11/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 36 1,116,000
21/11/2016 31,000 1.20 ▲ 4.03 30,000 31,000 30,000 3,200 99,200,000
18/11/2016 29,800 0.00 ■■ 0.00 29,500 29,800 29,500 2,229 66,424,200
17/11/2016 29,800 -2.70 ▼ -8.31 29,500 32,900 29,500 1,936 57,692,800
16/11/2016 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
15/11/2016 32,500 2.60 ▲ 8.70 32,400 32,500 32,400 5,000 162,500,000
14/11/2016 29,900 2.40 ▲ 8.73 27,500 29,900 27,500 1,588 47,481,200
11/11/2016 27,500 -2.50 ▼ -8.33 30,000 30,000 27,500 12,236 336,490,000
10/11/2016 30,000 -0.20 ▼ -0.66 30,000 30,000 30,000 642 19,260,000
09/11/2016 30,200 0.00 ■■ 0.00 30,100 30,200 30,000 7,628 230,365,600
08/11/2016 30,200 -1.70 ▼ -5.33 30,100 30,500 30,100 1,200 36,240,000
07/11/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
04/11/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
03/11/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
02/11/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
01/11/2016 31,900 0.30 ▲ 0.95 31,700 31,900 29,100 3,200 102,080,000
31/10/2016 31,600 0.10 ▲ 0.32 32,000 32,000 31,600 3,413 107,850,800
28/10/2016 31,500 -0.50 ▼ -1.56 32,000 32,000 31,500 7,333 230,989,500
27/10/2016 32,000 -0.10 ▼ -0.31 32,100 32,100 31,500 4,393 140,576,000
26/10/2016 32,100 0.10 ▲ 0.31 32,000 33,000 32,000 1,040 33,384,000
25/10/2016 32,000 -0.10 ▼ -0.31 32,100 32,100 32,000 1,319 42,208,000
24/10/2016 32,100 -1.90 ▼ -5.59 32,100 34,000 32,100 1,093 35,085,300
21/10/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
20/10/2016 34,000 -0.80 ▼ -2.30 35,000 35,000 34,000 430 14,620,000
19/10/2016 34,800 0.10 ▲ 0.29 34,500 34,800 34,500 10,000 348,000,000
18/10/2016 34,700 -0.30 ▼ -0.86 35,900 35,900 34,700 2,678 92,926,600
17/10/2016 35,000 2.50 ▲ 7.69 33,000 35,000 32,000 24,581 860,335,000
14/10/2016 32,500 0.30 ▲ 0.93 32,500 32,500 32,000 11,070 359,775,000
13/10/2016 32,200 0.00 ■■ 0.00 33,000 33,900 32,000 35,369 1,138,881,800
12/10/2016 32,200 0.90 ▲ 2.88 31,300 33,000 31,000 42,430 1,366,246,000
11/10/2016 31,300 0.20 ▲ 0.64 30,000 31,300 30,000 3,570 111,741,000
10/10/2016 31,100 0.10 ▲ 0.32 31,000 31,300 31,000 22,817 709,608,700
07/10/2016 31,000 0.50 ▲ 1.64 30,500 31,000 30,500 20,783 644,273,000
06/10/2016 30,500 0.00 ■■ 0.00 30,500 30,600 30,500 25,076 764,818,000
05/10/2016 30,500 0.50 ▲ 1.67 33,000 33,000 27,500 53,920 1,644,560,000
04/10/2016 30,000 0.00 ■■ 0.00 30,000 30,100 30,000 13,876 416,280,000
03/10/2016 30,000 1.00 ▲ 3.45 29,000 30,000 29,000 11,816 354,480,000
30/09/2016 29,000 -1.00 ▼ -3.33 29,000 29,000 29,000 420 12,180,000
29/09/2016 30,000 0.00 ■■ 0.00 29,500 30,000 29,500 3,906 117,180,000
28/09/2016 30,000 1.00 ▲ 3.45 30,000 30,000 30,000 10,195 305,850,000
27/09/2016 29,000 -1.50 ▼ -4.92 30,000 30,000 29,000 5,831 169,099,000
26/09/2016 30,500 0.00 ■■ 0.00 30,500 30,500 30,000 4,126 125,843,000
23/09/2016 30,500 -0.50 ▼ -1.61 30,500 30,500 30,500 645 19,672,500
22/09/2016 31,000 0.50 ▲ 1.64 31,000 31,000 30,600 4,197 130,107,000
21/09/2016 30,500 0.50 ▲ 1.67 31,000 31,000 30,500 2,244 68,442,000
20/09/2016 30,000 -0.50 ▼ -1.64 30,000 30,500 30,000 7,715 231,450,000
19/09/2016 30,500 0.50 ▲ 1.67 30,000 30,500 30,000 31,354 956,297,000
16/09/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 29,115 873,450,000
15/09/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 4,883 146,490,000
14/09/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,232 36,960,000
13/09/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 5,200 156,000,000
12/09/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 7,986 239,580,000
09/09/2016 30,000 1.00 ▲ 3.45 29,700 30,000 29,700 5,000 150,000,000
08/09/2016 29,000 -0.80 ▼ -2.68 29,000 29,000 29,000 1,860 53,940,000
07/09/2016 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 30 894,000
06/09/2016 29,800 0.80 ▲ 2.76 29,000 29,800 29,000 500 14,900,000
05/09/2016 29,000 -0.30 ▼ -1.02 29,000 29,000 29,000 18,700 542,300,000
01/09/2016 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 0 0
31/08/2016 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 93 2,724,900
30/08/2016 29,300 -0.20 ▼ -0.68 29,400 29,400 29,300 5,145 150,748,500
29/08/2016 29,500 0.30 ▲ 1.03 29,300 29,500 29,300 1,100 32,450,000
26/08/2016 29,200 0.10 ▲ 0.34 29,300 29,300 29,200 3,310 96,652,000
25/08/2016 29,100 -0.80 ▼ -2.68 29,100 29,100 29,100 6,916 201,255,600
24/08/2016 29,900 0.40 ▲ 1.36 30,000 30,000 29,900 3,186 95,261,400
23/08/2016 29,500 -0.50 ▼ -1.67 29,000 29,500 29,000 243 7,168,500
22/08/2016 30,000 1.50 ▲ 5.26 28,600 30,000 28,500 12,980 389,400,000
19/08/2016 28,500 -0.50 ▼ -1.72 28,300 28,500 28,300 772 22,002,000
18/08/2016 29,000 -3.00 ▼ -9.38 31,200 31,200 29,000 6,368 184,672,000
17/08/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 69 2,208,000
16/08/2016 32,000 0.00 ■■ 0.00 32,000 32,000 31,000 3,622 115,904,000
15/08/2016 32,000 -2.00 ▼ -5.88 33,400 33,400 32,000 1,100 35,200,000
12/08/2016 34,000 0.80 ▲ 2.41 33,400 34,000 33,400 34,525 1,173,850,000
11/08/2016 33,200 0.00 ■■ 0.00 33,500 33,500 33,200 36,220 1,202,504,000
10/08/2016 33,200 -0.30 ▼ -0.90 33,500 33,500 32,000 10,801 358,593,200
09/08/2016 33,500 -0.40 ▼ -1.18 33,800 33,800 33,500 16,440 550,740,000
08/08/2016 33,900 -0.10 ▼ -0.29 34,000 34,000 33,900 57,967 1,965,081,300
05/08/2016 34,000 0.00 ■■ 0.00 34,000 34,000 33,900 24,200 822,800,000
04/08/2016 34,000 0.00 ■■ 0.00 33,500 34,000 30,600 31,211 1,061,174,000
03/08/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 48,832 1,660,288,000
02/08/2016 34,000 -1.00 ▼ -2.86 34,600 34,600 34,000 23,200 788,800,000
01/08/2016 35,000 2.00 ▲ 6.06 33,000 35,000 33,000 18,350 642,250,000
29/07/2016 33,000 0.50 ▲ 1.54 34,700 35,700 30,000 19,394 640,002,000
28/07/2016 32,500 0.10 ▲ 0.31 32,000 32,500 32,000 4,300 139,750,000
27/07/2016 32,400 2.70 ▲ 9.09 30,300 32,600 30,000 28,869 935,355,600
26/07/2016 29,700 0.70 ▲ 2.41 29,000 29,800 29,000 43,430 1,289,871,000
25/07/2016 29,000 0.00 ■■ 0.00 29,100 29,100 29,000 12,865 373,085,000
22/07/2016 29,000 -0.10 ▼ -0.34 29,000 29,000 29,000 1,938 56,202,000
21/07/2016 29,100 0.10 ▲ 0.34 29,000 29,100 29,000 68,503 1,993,437,300
20/07/2016 29,000 -0.40 ▼ -1.36 29,000 29,000 29,000 26,585 770,965,000
19/07/2016 29,400 0.40 ▲ 1.38 29,000 29,400 29,000 4,087 120,157,800
18/07/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 14,700 426,300,000
15/07/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 25,800 748,200,000
14/07/2016 29,000 -0.50 ▼ -1.69 29,000 29,000 29,000 4,050 117,450,000
13/07/2016 29,500 0.40 ▲ 1.37 29,100 30,000 29,100 1,036 30,562,000
12/07/2016 29,100 0.00 ■■ 0.00 29,000 29,100 29,000 8,682 252,646,200
11/07/2016 29,100 1.00 ▲ 3.56 28,000 29,100 28,000 36,987 1,076,321,700
08/07/2016 28,100 0.00 ■■ 0.00 28,000 28,100 28,000 38,840 1,091,404,000
07/07/2016 28,100 0.10 ▲ 0.36 28,000 28,100 28,000 9,600 269,760,000
06/07/2016 28,000 -0.30 ▼ -1.06 27,900 28,200 27,900 25,600 716,800,000
05/07/2016 28,300 -0.10 ▼ -0.35 28,000 28,500 27,900 88,975 2,517,992,500
04/07/2016 28,400 0.40 ▲ 1.43 29,000 29,000 28,400 22,300 633,320,000
01/07/2016 28,000 0.00 ■■ 0.00 28,400 28,400 28,000 7,000 196,000,000
30/06/2016 28,000 0.00 ■■ 0.00 28,000 28,100 28,000 37,649 1,054,172,000
29/06/2016 28,000 0.50 ▲ 1.82 27,600 28,000 27,500 48,172 1,348,816,000
28/06/2016 27,500 0.10 ▲ 0.36 27,400 27,500 27,200 23,800 654,500,000
27/06/2016 27,400 0.80 ▲ 3.01 26,700 27,500 26,600 44,221 1,211,655,400
24/06/2016 26,600 -0.90 ▼ -3.27 27,500 27,500 26,600 38,600 1,026,760,000
23/06/2016 27,500 1.40 ▲ 5.36 26,000 27,500 26,000 124,685 3,428,837,500
22/06/2016 26,100 -0.10 ▼ -0.38 26,000 26,200 25,200 31,560 823,716,000
21/06/2016 26,200 1.70 ▲ 6.94 24,500 26,200 24,500 67,846 1,777,565,200
20/06/2016 24,500 0.00 ■■ 0.00 24,500 25,000 24,500 19,623 480,763,500
17/06/2016 24,500 1.00 ▲ 4.26 24,000 24,600 24,000 16,875 413,437,500
16/06/2016 24,800 0.70 ▲ 2.90 24,100 24,900 24,100 853,974 21,178,555,200
15/06/2016 24,100 0.10 ▲ 0.42 24,100 24,500 24,000 35,201 848,344,100
14/06/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 3,389 81,336,000
13/06/2016 24,000 -0.10 ▼ -0.41 24,000 24,000 23,800 21,700 520,800,000
10/06/2016 24,100 -0.10 ▼ -0.41 24,300 24,500 24,100 17,920 431,872,000
09/06/2016 24,200 0.20 ▲ 0.83 24,000 24,800 23,900 8,409 203,497,800
08/06/2016 24,000 -2.00 ▼ -7.69 26,000 26,000 23,800 12,943 310,632,000
07/06/2016 26,000 0.20 ▲ 0.78 25,800 26,000 25,800 14,310 372,060,000
06/06/2016 25,800 2.30 ▲ 9.79 23,600 25,800 23,600 63,654 1,642,273,200
03/06/2016 23,500 0.20 ▲ 0.86 24,000 24,000 23,500 30,620 719,570,000
02/06/2016 23,300 0.10 ▲ 0.43 23,200 23,500 23,200 5,200 121,160,000
01/06/2016 23,200 -0.10 ▼ -0.43 23,400 23,400 23,200 5,600 129,920,000
31/05/2016 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 6,700 156,110,000
30/05/2016 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 644 15,005,200
27/05/2016 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 1,000 23,300,000
26/05/2016 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 1,000 23,300,000
25/05/2016 23,300 -0.10 ▼ -0.43 23,300 23,500 23,300 30,634 713,772,200
24/05/2016 23,400 0.20 ▲ 0.86 23,300 23,400 23,300 800 18,720,000
23/05/2016 23,200 -0.80 ▼ -3.33 23,300 23,700 23,200 20,500 475,600,000
20/05/2016 24,000 0.50 ▲ 2.13 23,500 24,000 22,500 26,400 633,600,000
19/05/2016 23,500 0.00 ■■ 0.00 23,100 23,500 23,100 33,634 790,399,000
18/05/2016 23,500 0.10 ▲ 0.43 23,300 23,600 23,300 3,615 84,952,500
17/05/2016 23,400 -0.10 ▼ -0.43 23,500 23,500 23,100 25,400 594,360,000
16/05/2016 23,500 0.50 ▲ 2.17 23,100 23,500 23,100 17,880 420,180,000
13/05/2016 23,000 -0.20 ▼ -0.86 23,100 23,100 23,000 12,592 289,616,000
12/05/2016 23,200 -0.30 ▼ -1.28 23,100 23,500 23,100 600 13,920,000
11/05/2016 23,500 0.40 ▲ 1.73 23,200 23,500 23,100 11,500 270,250,000
10/05/2016 23,100 0.00 ■■ 0.00 23,100 23,400 23,000 28,811 665,534,100
09/05/2016 23,100 -0.20 ▼ -0.86 23,100 23,100 23,100 1,340 30,954,000
06/05/2016 23,300 -0.10 ▼ -0.43 23,400 23,500 23,000 13,100 305,230,000
05/05/2016 23,400 0.90 ▲ 4.00 22,000 23,500 22,000 44,700 1,045,980,000
04/05/2016 22,500 -0.60 ▼ -2.60 22,500 22,500 22,500 3,300 74,250,000
29/04/2016 23,100 2.10 ▲ 10.00 21,300 23,100 21,300 14,100 325,710,000
28/04/2016 21,000 -0.20 ▼ -0.94 20,000 21,400 19,100 14,200 298,200,000
27/04/2016 21,200 -1.40 ▼ -6.19 21,300 21,300 21,200 3,000 63,600,000
26/04/2016 22,600 0.30 ▲ 1.35 22,600 22,600 22,600 21,100 476,860,000
25/04/2016 22,300 -0.20 ▼ -0.89 21,700 22,300 21,600 5,100 113,730,000
22/04/2016 22,500 0.20 ▲ 0.90 22,500 22,500 22,500 1,100 24,750,000
21/04/2016 22,300 0.10 ▲ 0.45 22,000 22,500 21,000 4,601 102,602,300
20/04/2016 22,200 0.00 ■■ 0.00 22,200 22,600 21,900 31,512 699,566,400
19/04/2016 22,200 -0.50 ▼ -2.20 22,200 22,200 22,200 220 4,884,000
15/04/2016 22,700 -0.80 ▼ -3.40 22,200 23,500 22,200 2,500 56,750,000
14/04/2016 23,500 0.60 ▲ 2.62 22,800 23,500 21,700 87,000 2,044,500,000
13/04/2016 22,900 -0.10 ▼ -0.43 22,700 22,900 21,000 5,600 128,240,000
12/04/2016 23,000 0.00 ■■ 0.00 22,800 23,000 21,600 22,200 510,600,000
11/04/2016 23,000 0.10 ▲ 0.44 22,600 23,000 22,500 3,775 86,825,000
08/04/2016 22,900 0.50 ▲ 2.23 22,700 22,900 22,700 5,500 125,950,000
07/04/2016 22,400 0.30 ▲ 1.36 21,900 22,400 21,900 2,300 51,520,000
06/04/2016 22,100 -0.50 ▼ -2.21 22,600 22,600 22,000 14,700 324,870,000
05/04/2016 22,600 0.00 ■■ 0.00 22,600 22,900 22,600 13,400 302,840,000
04/04/2016 22,600 0.00 ■■ 0.00 22,600 23,000 22,600 7,400 167,240,000
01/04/2016 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 8,300 187,580,000
31/03/2016 22,600 0.00 ■■ 0.00 22,700 22,700 22,600 7,985 180,461,000
30/03/2016 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 6,460 145,996,000
29/03/2016 22,600 -0.10 ▼ -0.44 22,700 22,800 22,600 6,300 142,380,000
28/03/2016 22,700 0.10 ▲ 0.44 22,600 22,700 22,600 4,000 90,800,000
25/03/2016 22,600 -0.10 ▼ -0.44 22,600 22,800 22,600 10,600 239,560,000
24/03/2016 22,700 -0.10 ▼ -0.44 22,500 22,700 22,500 7,900 179,330,000
23/03/2016 22,800 -0.40 ▼ -1.72 22,800 22,800 22,800 565 12,882,000
22/03/2016 23,200 0.60 ▲ 2.65 22,600 23,500 22,600 23,691 549,631,200
21/03/2016 22,600 0.00 ■■ 0.00 22,500 22,800 22,400 4,700 106,220,000
18/03/2016 22,600 -0.40 ▼ -1.74 22,600 22,700 22,600 7,100 160,460,000
17/03/2016 23,000 0.00 ■■ 0.00 22,500 23,000 22,500 2,497 57,431,000
16/03/2016 23,000 0.20 ▲ 0.88 23,000 23,000 23,000 100 2,300,000
15/03/2016 22,800 0.20 ▲ 0.88 22,400 22,800 22,400 47,700 1,087,560,000
14/03/2016 22,600 0.20 ▲ 0.89 22,200 22,600 22,200 6,981 157,770,600
11/03/2016 22,400 0.00 ■■ 0.00 22,500 22,500 22,100 23,200 519,680,000
10/03/2016 22,400 0.00 ■■ 0.00 22,700 23,100 22,400 38,723 867,395,200
09/03/2016 22,400 0.00 ■■ 0.00 22,600 22,600 22,400 3,900 87,360,000
08/03/2016 22,400 -0.10 ▼ -0.44 22,400 22,900 22,400 8,300 185,920,000
07/03/2016 22,500 -0.40 ▼ -1.75 23,000 23,500 22,500 164,500 3,701,250,000
04/03/2016 22,900 0.30 ▲ 1.33 22,600 22,900 22,500 9,200 210,680,000
03/03/2016 22,600 -0.30 ▼ -1.31 22,600 22,700 22,600 6,300 142,380,000
02/03/2016 22,900 0.40 ▲ 1.78 22,200 23,100 22,200 25,800 590,820,000
01/03/2016 22,500 0.20 ▲ 0.90 22,400 22,600 22,400 16,900 380,250,000
29/02/2016 22,300 -0.40 ▼ -1.76 22,300 22,500 22,000 8,600 191,780,000
26/02/2016 22,700 -0.10 ▼ -0.44 22,700 22,700 22,300 13,347 302,976,900
25/02/2016 22,800 0.40 ▲ 1.79 22,500 22,900 22,500 18,900 430,920,000
24/02/2016 22,400 -0.10 ▼ -0.44 22,000 22,400 21,900 21,100 472,640,000
23/02/2016 22,500 -0.30 ▼ -1.32 22,400 22,600 22,400 2,600 58,500,000
22/02/2016 22,800 0.40 ▲ 1.79 22,300 22,900 22,200 30,700 699,960,000
19/02/2016 22,400 0.00 ■■ 0.00 22,300 22,500 22,300 7,553 169,187,200
18/02/2016 22,400 0.10 ▲ 0.45 22,200 22,500 22,000 34,400 770,560,000
17/02/2016 22,300 0.00 ■■ 0.00 22,300 22,300 21,700 18,700 417,010,000
16/02/2016 22,300 0.80 ▲ 3.72 21,700 22,300 21,700 3,300 73,590,000
15/02/2016 21,500 -1.00 ▼ -4.44 22,000 22,000 21,500 15,500 333,250,000
05/02/2016 22,500 0.00 ■■ 0.00 22,100 22,500 22,100 5,000 112,500,000
04/02/2016 22,500 0.90 ▲ 4.17 21,600 22,900 21,600 8,600 193,500,000
03/02/2016 21,600 1.00 ▲ 4.85 20,600 22,200 20,300 10,300 222,480,000
02/02/2016 20,600 -1.50 ▼ -6.79 22,300 22,400 20,000 34,300 706,580,000
01/02/2016 22,100 -1.10 ▼ -4.74 23,100 23,100 22,100 21,233 469,249,300
29/01/2016 23,200 0.40 ▲ 1.75 22,800 23,500 22,800 54,800 1,271,360,000
28/01/2016 22,800 1.00 ▲ 4.59 21,700 23,100 21,700 125,300 2,856,840,000
27/01/2016 21,800 0.00 ■■ 0.00 21,600 22,000 21,500 32,600 710,680,000
26/01/2016 21,800 0.10 ▲ 0.46 21,500 21,800 21,200 58,900 1,284,020,000
25/01/2016 21,700 0.80 ▲ 3.83 20,900 22,900 20,900 123,500 2,679,950,000
22/01/2016 20,900 -0.10 ▼ -0.48 20,600 20,900 19,900 22,900 478,610,000
21/01/2016 21,000 0.00 ■■ 0.00 20,600 21,000 20,400 10,704 224,784,000
20/01/2016 21,000 -1.00 ▼ -4.55 21,700 21,700 21,000 9,900 207,900,000
19/01/2016 22,000 0.70 ▲ 3.29 21,200 22,000 20,900 48,010 1,056,220,000
18/01/2016 21,300 -1.30 ▼ -5.75 22,300 22,300 20,700 31,260 665,838,000
15/01/2016 22,600 -0.20 ▼ -0.88 22,800 22,800 22,000 16,100 363,860,000
14/01/2016 22,800 -0.30 ▼ -1.30 23,000 23,000 22,500 8,200 186,960,000
13/01/2016 23,100 0.10 ▲ 0.43 22,500 23,200 22,300 29,800 688,380,000
12/01/2016 23,000 0.90 ▲ 4.07 21,900 23,000 21,900 49,500 1,138,500,000
11/01/2016 22,100 0.00 ■■ 0.00 22,100 22,100 21,700 13,100 289,510,000
08/01/2016 22,100 -0.90 ▼ -3.91 22,800 22,800 22,000 35,200 777,920,000
07/01/2016 23,000 -0.40 ▼ -1.71 23,100 23,200 22,600 17,400 400,200,000
06/01/2016 23,400 0.10 ▲ 0.43 23,200 23,400 22,900 14,535 340,119,000
05/01/2016 23,300 -0.20 ▼ -0.85 23,100 23,400 22,900 13,900 323,870,000
04/01/2016 23,500 -0.40 ▼ -1.67 23,500 23,500 22,500 16,300 383,050,000
31/12/2015 23,900 -0.10 ▼ -0.42 24,100 24,100 23,700 10,028 239,669,200
30/12/2015 24,000 0.60 ▲ 2.56 23,200 24,000 23,200 55,900 1,341,600,000
29/12/2015 23,400 1.00 ▲ 4.46 22,300 23,400 22,300 43,800 1,024,920,000
28/12/2015 22,400 -0.30 ▼ -1.32 22,700 22,700 22,000 39,272 879,692,800
25/12/2015 22,700 -0.50 ▼ -2.16 23,000 23,000 22,500 69,300 1,573,110,000
24/12/2015 23,200 -0.30 ▼ -1.28 23,300 23,500 23,000 43,962 1,019,918,400
23/12/2015 23,500 -0.20 ▼ -0.84 23,500 23,500 23,200 16,300 383,050,000
22/12/2015 23,700 0.00 ■■ 0.00 23,700 23,700 23,400 36,600 867,420,000
21/12/2015 23,700 0.20 ▲ 0.85 23,600 23,700 23,300 16,220 384,414,000
18/12/2015 23,500 -0.30 ▼ -1.26 23,800 23,900 23,500 33,500 787,250,000
17/12/2015 23,800 0.00 ■■ 0.00 24,100 24,200 23,800 19,900 473,620,000
16/12/2015 23,800 -0.20 ▼ -0.83 24,200 24,500 23,800 42,100 1,001,980,000
15/12/2015 24,000 -0.20 ▼ -0.83 24,200 24,400 24,000 13,385 321,240,000
14/12/2015 24,200 -0.10 ▼ -0.41 24,400 24,600 24,200 23,550 569,910,000
11/12/2015 24,300 -0.60 ▼ -2.41 24,700 24,800 24,300 28,100 682,830,000
10/12/2015 24,900 0.00 ■■ 0.00 24,700 24,900 24,400 18,800 468,120,000
09/12/2015 24,900 0.40 ▲ 1.63 24,500 25,200 24,100 132,730 3,304,977,000
08/12/2015 24,500 0.10 ▲ 0.41 24,400 24,700 24,100 44,090 1,080,205,000
07/12/2015 24,400 0.10 ▲ 0.41 24,300 24,600 24,000 29,400 717,360,000
04/12/2015 24,300 0.30 ▲ 1.25 23,700 24,300 23,700 42,600 1,035,180,000
03/12/2015 24,000 0.10 ▲ 0.42 23,800 24,100 23,700 29,189 700,536,000
02/12/2015 23,900 0.10 ▲ 0.42 23,800 24,000 23,800 13,400 320,260,000
01/12/2015 23,800 0.10 ▲ 0.42 23,900 24,100 23,600 29,935 712,453,000
30/11/2015 23,700 -0.50 ▼ -2.07 24,000 24,300 23,700 26,800 635,160,000
27/11/2015 24,200 -0.40 ▼ -1.63 24,600 24,900 24,200 71,224 1,723,620,800
26/11/2015 24,600 -0.10 ▼ -0.40 24,500 25,200 24,500 159,800 3,931,080,000
25/11/2015 24,700 0.20 ▲ 0.82 24,300 24,700 24,000 130,300 3,218,410,000
24/11/2015 24,500 0.00 ■■ 0.00 24,500 24,600 24,000 111,940 2,742,530,000
23/11/2015 24,500 0.50 ▲ 2.08 24,000 24,500 23,900 52,407 1,283,971,500
20/11/2015 24,000 -0.70 ▼ -2.83 24,700 25,000 24,000 76,100 1,826,400,000
19/11/2015 24,700 0.50 ▲ 2.07 24,200 25,000 24,200 220,478 5,445,806,600
18/11/2015 24,200 0.00 ■■ 0.00 24,000 24,200 23,900 37,790 914,518,000
17/11/2015 24,200 0.60 ▲ 2.54 23,900 24,500 23,400 79,400 1,921,480,000
16/11/2015 23,600 -0.40 ▼ -1.67 24,000 24,600 23,600 81,932 1,933,595,200
13/11/2015 24,000 -0.60 ▼ -2.44 24,600 24,600 23,000 222,440 5,338,560,000
12/11/2015 24,600 0.30 ▲ 1.23 24,500 24,900 23,800 160,000 3,936,000,000
11/11/2015 24,300 -0.60 ▼ -2.41 24,800 24,800 24,300 46,560 1,131,408,000
10/11/2015 24,900 -0.30 ▼ -1.19 25,100 25,100 24,600 89,721 2,234,052,900
09/11/2015 25,200 -0.30 ▼ -1.18 25,400 25,400 24,000 68,055 1,714,986,000
06/11/2015 25,500 -1.00 ▼ -3.77 26,400 26,700 25,000 141,924 3,619,062,000
05/11/2015 26,500 1.00 ▲ 3.92 25,800 26,500 25,100 221,516 5,870,174,000
04/11/2015 25,500 -0.30 ▼ -1.16 26,000 26,100 25,500 78,490 2,001,495,000
03/11/2015 25,800 -0.40 ▼ -1.53 26,000 26,500 25,400 186,519 4,812,190,200
02/11/2015 26,200 -1.20 ▼ -4.38 27,000 27,400 26,000 165,628 4,339,453,600
30/10/2015 27,400 1.00 ▲ 3.79 26,300 27,700 25,800 532,267 14,584,115,800
29/10/2015 26,400 0.80 ▲ 3.12 25,400 26,500 25,000 244,290 6,449,256,000
28/10/2015 25,600 -0.20 ▼ -0.78 25,800 26,000 25,000 107,972 2,764,083,200
27/10/2015 25,800 0.10 ▲ 0.39 25,700 26,000 24,600 281,200 7,254,960,000
26/10/2015 25,700 0.30 ▲ 1.18 25,400 25,700 25,100 144,248 3,707,173,600
23/10/2015 25,400 -0.60 ▼ -2.31 25,900 26,000 25,200 181,789 4,617,440,600
22/10/2015 26,000 0.70 ▲ 2.77 25,300 26,300 24,700 414,072 10,765,872,000
21/10/2015 25,300 -0.70 ▼ -2.69 25,700 26,000 24,800 179,109 4,531,457,700
20/10/2015 26,000 0.80 ▲ 3.17 24,600 26,000 24,400 344,228 8,949,928,000
19/10/2015 25,200 1.40 ▲ 5.88 23,900 25,500 23,900 478,247 12,051,824,400
16/10/2015 23,800 2.10 ▲ 9.68 21,800 23,800 21,000 679,730 16,177,574,000
15/10/2015 21,700 1.50 ▲ 7.43 21,000 21,700 21,000 95,800 2,078,860,000
14/10/2015 20,200 -0.30 ▼ -1.46 20,500 20,600 20,200 46,500 939,300,000
13/10/2015 20,500 -0.30 ▼ -1.44 20,800 21,500 20,000 71,208 1,459,764,000
12/10/2015 20,800 -0.20 ▼ -0.95 20,800 21,400 20,700 27,700 576,160,000
09/10/2015 21,000 -0.20 ▼ -0.94 21,200 21,300 20,700 73,910 1,552,110,000
08/10/2015 21,200 0.20 ▲ 0.95 21,000 21,900 21,000 117,657 2,494,328,400
07/10/2015 21,000 0.60 ▲ 2.94 20,400 21,200 20,400 70,200 1,474,200,000
06/10/2015 20,400 0.70 ▲ 3.55 20,400 20,800 19,800 124,247 2,534,638,800
05/10/2015 19,700 0.00 ■■ 0.00 19,900 19,900 19,700 8,400 165,480,000
02/10/2015 19,700 -0.40 ▼ -1.99 20,000 20,100 19,700 35,600 701,320,000
01/10/2015 20,100 0.20 ▲ 1.01 20,100 20,300 19,900 17,960 360,996,000
30/09/2015 19,900 0.10 ▲ 0.51 20,000 20,200 19,800 18,800 374,120,000
29/09/2015 19,800 -0.50 ▼ -2.46 20,100 20,100 19,800 10,650 210,870,000
28/09/2015 20,300 0.80 ▲ 4.10 19,500 20,300 19,500 27,200 552,160,000
25/09/2015 19,500 -1.00 ▼ -4.88 20,200 20,300 19,500 19,629 382,765,500
24/09/2015 20,500 -0.30 ▼ -1.44 20,800 20,900 20,500 19,400 397,700,000
23/09/2015 20,800 -0.20 ▼ -0.95 20,900 20,900 20,600 17,000 353,600,000
22/09/2015 21,000 0.00 ■■ 0.00 21,000 21,100 20,900 19,800 415,800,000
21/09/2015 21,000 0.90 ▲ 4.48 20,100 21,000 20,100 40,660 853,860,000
18/09/2015 20,100 0.20 ▲ 1.01 19,900 20,100 19,900 15,100 303,510,000
17/09/2015 19,900 -0.20 ▼ -1.00 20,000 20,100 19,700 15,001 298,519,900
16/09/2015 20,100 0.20 ▲ 1.01 20,000 20,100 19,900 5,500 110,550,000
15/09/2015 19,900 -0.30 ▼ -1.49 20,200 20,200 19,900 10,700 212,930,000
14/09/2015 20,200 -0.20 ▼ -0.98 20,300 20,300 19,800 16,400 331,280,000
11/09/2015 20,400 0.10 ▲ 0.49 20,400 20,500 20,100 17,500 357,000,000
10/09/2015 20,300 -0.50 ▼ -2.40 20,600 20,700 20,300 19,000 385,700,000
09/09/2015 20,800 0.10 ▲ 0.48 20,800 20,800 20,500 25,750 535,600,000
08/09/2015 20,700 0.00 ■■ 0.00 20,700 20,800 20,700 16,600 343,620,000
07/09/2015 20,700 -0.30 ▼ -1.43 20,900 21,000 20,700 18,400 380,880,000
04/09/2015 21,000 0.00 ■■ 0.00 21,000 21,000 20,900 14,700 308,700,000
03/09/2015 21,000 -0.30 ▼ -1.41 21,100 21,200 20,700 44,400 932,400,000
01/09/2015 21,300 0.30 ▲ 1.43 20,900 21,300 20,800 56,800 1,209,840,000
31/08/2015 21,000 -1.30 ▼ -5.83 21,800 22,300 21,000 87,988 1,847,748,000
28/08/2015 22,300 0.70 ▲ 3.24 21,400 22,300 21,000 211,400 4,714,220,000
27/08/2015 21,600 0.90 ▲ 4.35 21,300 22,000 20,500 104,962 2,267,179,200
26/08/2015 20,700 1.00 ▲ 5.08 20,500 20,800 20,500 20,700 428,490,000
25/08/2015 19,700 0.30 ▲ 1.55 19,700 19,700 19,700 144 2,836,800
24/08/2015 19,400 -2.10 ▼ -9.77 19,800 19,800 19,400 17,500 339,500,000
21/08/2015 21,500 0.40 ▲ 1.90 21,100 21,500 20,200 54,100 1,163,150,000
20/08/2015 21,100 -0.30 ▼ -1.40 21,000 21,800 21,000 83,860 1,769,446,000
19/08/2015 21,400 0.90 ▲ 4.39 20,500 21,500 20,000 90,700 1,940,980,000
18/08/2015 20,500 0.70 ▲ 3.54 20,300 20,600 20,300 14,000 287,000,000
17/08/2015 19,800 -1.10 ▼ -5.26 20,200 20,800 19,800 39,400 780,120,000
14/08/2015 20,900 0.20 ▲ 0.97 20,600 21,000 20,400 27,770 580,393,000
13/08/2015 20,700 -1.90 ▼ -8.41 22,500 22,500 20,500 64,100 1,326,870,000
12/08/2015 22,600 -0.10 ▼ -0.44 22,000 22,600 21,500 37,100 838,460,000
11/08/2015 22,700 0.00 ■■ 0.00 23,000 23,100 22,500 79,481 1,804,218,700
10/08/2015 22,700 1.90 ▲ 9.13 21,500 22,800 21,100 167,032 3,791,626,400
07/08/2015 20,800 0.80 ▲ 4.00 20,100 20,800 20,000 68,400 1,422,720,000
06/08/2015 20,000 -0.80 ▼ -3.85 19,700 20,600 19,700 33,700 674,000,000
05/08/2015 20,800 -0.20 ▼ -0.95 20,200 20,900 20,000 10,012 208,249,600
04/08/2015 21,000 1.50 ▲ 7.69 19,000 21,000 19,000 4,835 101,535,000
03/08/2015 19,500 -2.10 ▼ -9.72 20,600 20,600 19,500 31,832 620,724,000
31/07/2015 21,600 -1.20 ▼ -5.26 22,200 22,200 21,600 36,200 781,920,000
30/07/2015 22,800 0.00 ■■ 0.00 22,600 22,900 22,400 86,636 1,975,300,800
29/07/2015 22,800 0.80 ▲ 3.64 21,800 23,500 20,600 243,000 5,540,400,000
28/07/2015 22,000 -1.00 ▼ -4.35 23,800 23,800 21,000 172,350 3,791,700,000
27/07/2015 23,000 1.30 ▲ 5.99 21,800 23,100 21,700 215,851 4,964,573,000
24/07/2015 21,700 1.50 ▲ 7.43 20,100 21,800 19,900 360,632 7,825,714,400
23/07/2015 20,200 1.30 ▲ 6.88 19,400 20,500 18,800 256,146 5,174,149,200
22/07/2015 18,900 1.70 ▲ 9.88 17,500 18,900 17,100 51,000 963,900,000
21/07/2015 17,200 -0.50 ▼ -2.82 17,600 18,000 17,200 75,010 1,290,172,000
20/07/2015 17,700 -1.60 ▼ -8.29 18,100 19,400 17,700 56,800 1,005,360,000
17/07/2015 19,300 -0.60 ▼ -3.02 20,600 20,600 19,100 51,300 990,090,000
16/07/2015 19,900 -0.80 ▼ -3.86 19,100 22,200 19,000 203,284 4,045,351,600
15/07/2015 20,700 0.00 ■■ 0.00 20,700 20,700 19,100 41,850 866,295,000
14/07/2015 20,700 1.80 ▲ 9.52 19,200 20,700 19,000 247,510 5,123,457,000
13/07/2015 18,900 1.70 ▲ 9.88 17,400 18,900 17,400 506,752 9,577,612,800
10/07/2015 17,200 0.30 ▲ 1.78 17,000 17,200 17,000 24,310 418,132,000
09/07/2015 16,900 -0.30 ▼ -1.74 16,700 16,900 16,000 20,772 351,046,800
08/07/2015 17,200 0.00 ■■ 0.00 17,400 17,500 17,000 18,136 311,939,200
07/07/2015 17,200 0.90 ▲ 5.52 16,900 17,400 16,900 38,516 662,475,200
06/07/2015 16,300 0.30 ▲ 1.88 16,200 16,300 16,100 24,585 400,735,500
03/07/2015 16,000 0.20 ▲ 1.27 16,000 16,000 15,900 24,400 390,400,000
02/07/2015 15,800 0.30 ▲ 1.94 15,600 15,800 15,600 5,500 86,900,000
01/07/2015 15,500 0.00 ■■ 0.00 15,900 15,900 15,500 900 13,950,000
30/06/2015 15,500 -0.30 ▼ -1.90 15,500 15,500 15,500 100 1,550,000
29/06/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
26/06/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 37 584,600
25/06/2015 15,800 -0.40 ▼ -2.47 16,500 16,500 15,800 1,340 21,172,000
24/06/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
23/06/2015 16,200 -0.50 ▼ -2.99 16,200 16,200 16,200 100 1,620,000
22/06/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
19/06/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
18/06/2015 16,700 0.40 ▲ 2.45 16,000 16,700 16,000 900 15,030,000
17/06/2015 16,300 -0.40 ▼ -2.40 16,400 16,400 16,300 3,600 58,680,000
16/06/2015 16,700 0.20 ▲ 1.21 16,800 16,800 16,700 55,083 919,886,100
15/06/2015 16,500 -0.40 ▼ -2.37 16,000 16,500 16,000 9,200 151,800,000
12/06/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
11/06/2015 16,900 0.30 ▲ 1.81 17,000 17,000 16,600 9,000 152,100,000
10/06/2015 16,600 0.10 ▲ 0.61 16,600 16,600 16,500 14,400 239,040,000
09/06/2015 16,500 -0.40 ▼ -2.37 16,900 17,000 16,500 6,100 100,650,000
08/06/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 5,100 86,190,000
05/06/2015 16,900 0.10 ▲ 0.60 17,200 17,200 16,900 17,800 300,820,000
04/06/2015 16,800 0.40 ▲ 2.44 17,000 17,000 16,800 6,700 112,560,000
03/06/2015 16,400 -1.20 ▼ -6.82 17,000 17,000 16,400 37,000 606,800,000
02/06/2015 17,600 1.30 ▲ 7.98 16,600 17,600 16,000 45,049 792,862,400
01/06/2015 16,300 0.50 ▲ 3.16 16,900 16,900 15,900 38,251 623,491,300
29/05/2015 15,800 -0.40 ▼ -2.47 15,700 16,200 15,700 44,100 696,780,000
28/05/2015 16,200 0.10 ▲ 0.62 16,000 16,900 16,000 18,100 293,220,000
27/05/2015 16,100 -0.90 ▼ -5.29 16,700 16,900 16,100 35,500 571,550,000
26/05/2015 17,000 0.00 ■■ 0.00 16,600 17,000 16,600 7,300 124,100,000
25/05/2015 17,000 -0.20 ▼ -1.16 17,500 17,500 17,000 28,500 484,500,000
22/05/2015 17,200 -0.40 ▼ -2.27 17,500 17,600 17,200 30,100 517,720,000
21/05/2015 17,600 -0.40 ▼ -2.22 18,000 18,000 17,600 39,200 689,920,000
20/05/2015 18,000 0.00 ■■ 0.00 17,800 18,000 17,800 127,000 2,286,000,000
19/05/2015 18,000 0.50 ▲ 2.86 17,500 18,000 17,500 132,002 2,376,036,000
18/05/2015 17,500 -0.50 ▼ -2.78 18,600 19,500 17,000 76,899 1,345,732,500
15/05/2015 18,000 0.10 ▲ 0.56 17,700 18,000 17,600 39,200 705,600,000
14/05/2015 17,900 -0.10 ▼ -0.56 18,000 18,000 17,500 36,420 651,918,000
13/05/2015 18,000 1.30 ▲ 7.78 17,400 18,000 16,700 59,348 1,068,264,000
12/05/2015 16,700 0.00 ■■ 0.00 16,600 16,700 16,600 10,300 172,010,000
11/05/2015 16,700 -0.30 ▼ -1.76 17,000 17,000 16,700 1,106 18,470,200
08/05/2015 17,000 -0.40 ▼ -2.30 18,000 18,000 16,500 300 5,100,000
07/05/2015 17,400 1.10 ▲ 6.75 16,900 17,500 16,600 35,810 623,094,000
06/05/2015 16,300 -0.10 ▼ -0.61 16,500 16,500 16,300 21,500 350,450,000
05/05/2015 16,400 -1.00 ▼ -5.75 16,400 16,600 16,200 60,900 998,760,000
04/05/2015 17,400 -0.10 ▼ -0.57 17,500 17,500 16,500 7,600 132,240,000
27/04/2015 17,500 -0.50 ▼ -2.78 18,000 18,000 17,100 30,100 526,750,000
24/04/2015 18,000 1.10 ▲ 6.51 18,500 18,500 17,500 325,770 5,863,860,000
23/04/2015 16,900 1.50 ▲ 9.74 16,900 16,900 16,900 41,950 708,955,000
22/04/2015 15,400 0.10 ▲ 0.65 15,100 15,400 15,100 10,100 155,540,000
21/04/2015 15,300 0.30 ▲ 2.00 15,000 15,300 15,000 35,200 538,560,000
20/04/2015 15,000 0.00 ■■ 0.00 14,600 15,000 14,500 3,400 51,000,000
17/04/2015 15,000 0.00 ■■ 0.00 14,600 15,000 14,600 4,352 65,280,000
16/04/2015 15,000 0.00 ■■ 0.00 14,900 15,000 14,900 6,138 92,070,000
15/04/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 54 810,000
14/04/2015 15,000 0.50 ▲ 3.45 14,500 15,000 14,500 13,156 197,340,000
13/04/2015 14,500 0.00 ■■ 0.00 15,200 15,200 14,500 3,000 43,500,000
10/04/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
09/04/2015 14,500 -0.40 ▼ -2.68 14,500 14,500 14,500 2,200 31,900,000
08/04/2015 14,900 0.00 ■■ 0.00 14,500 14,900 14,500 3,800 56,620,000
07/04/2015 14,900 -0.10 ▼ -0.67 13,900 14,900 13,900 3,200 47,680,000
06/04/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 18 270,000
03/04/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
02/04/2015 15,000 1.00 ▲ 7.14 15,000 15,000 15,000 100 1,500,000
01/04/2015 14,000 -1.00 ▼ -6.67 14,300 14,300 13,900 8,471 118,594,000
31/03/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
30/03/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
27/03/2015 15,000 0.10 ▲ 0.67 15,000 15,100 15,000 32,000 480,000,000
26/03/2015 14,900 0.00 ■■ 0.00 14,200 14,900 14,200 15,816 235,658,400
25/03/2015 14,900 0.60 ▲ 4.20 14,300 14,900 14,100 15,322 228,297,800
24/03/2015 14,300 0.10 ▲ 0.70 14,200 14,300 14,200 13,000 185,900,000
23/03/2015 14,200 -0.30 ▼ -2.07 14,700 14,800 14,200 11,411 162,036,200
20/03/2015 14,500 -0.20 ▼ -1.36 14,700 14,700 14,000 2,600 37,700,000
19/03/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 100 1,470,000
18/03/2015 14,700 -0.10 ▼ -0.68 14,000 14,700 14,000 3,555 52,258,500
17/03/2015 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
16/03/2015 14,800 0.50 ▲ 3.50 14,800 14,800 14,800 107 1,583,600
13/03/2015 14,300 -0.20 ▼ -1.38 14,200 14,300 14,200 890 12,727,000
12/03/2015 14,500 -0.10 ▼ -0.68 14,000 14,500 14,000 243 3,523,500
11/03/2015 14,600 0.40 ▲ 2.82 14,600 14,600 14,600 200 2,920,000
10/03/2015 14,200 -0.70 ▼ -4.70 13,600 14,200 13,600 1,857 26,369,400
09/03/2015 14,900 0.10 ▲ 0.68 13,400 14,900 13,400 13,000 193,700,000
06/03/2015 14,800 0.10 ▲ 0.68 14,800 14,800 14,500 10,400 153,920,000
05/03/2015 14,700 -0.50 ▼ -3.29 14,700 14,700 14,700 12,000 176,400,000
04/03/2015 15,200 0.30 ▲ 2.01 15,200 15,200 15,200 100 1,520,000
03/03/2015 14,900 -0.90 ▼ -5.70 15,600 15,800 14,900 6,200 92,380,000
02/03/2015 15,800 -0.50 ▼ -3.07 15,000 15,800 14,700 16,700 263,860,000
27/02/2015 16,300 0.00 ■■ 0.00 14,700 16,300 14,700 1,300 21,190,000
26/02/2015 16,300 -0.70 ▼ -4.12 15,300 16,300 15,300 3,320 54,116,000
25/02/2015 17,000 1.30 ▲ 8.28 15,000 17,000 15,000 32,900 559,300,000
24/02/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
13/02/2015 15,700 0.70 ▲ 4.67 15,800 15,800 14,600 410 6,437,000
12/02/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 154 2,310,000
11/02/2015 15,000 0.40 ▲ 2.74 14,800 15,000 14,800 2,800 42,000,000
10/02/2015 14,600 -0.20 ▼ -1.35 14,800 14,800 14,600 2,700 39,420,000
09/02/2015 14,800 -0.20 ▼ -1.33 14,800 14,800 14,800 1,100 16,280,000
06/02/2015 15,000 0.20 ▲ 1.35 14,200 15,500 14,200 24,900 373,500,000
05/02/2015 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 100 1,480,000
04/02/2015 14,800 0.20 ▲ 1.37 14,600 14,800 13,300 1,900 28,120,000
03/02/2015 14,600 -0.30 ▼ -2.01 15,000 15,000 14,600 3,300 48,180,000
02/02/2015 14,900 -0.10 ▼ -0.67 14,600 14,900 14,600 1,600 23,840,000
30/01/2015 15,000 -0.30 ▼ -1.96 15,000 15,000 15,000 300 4,500,000
29/01/2015 15,300 0.40 ▲ 2.68 15,000 15,500 14,500 17,000 260,100,000
28/01/2015 14,900 -0.10 ▼ -0.67 14,500 14,900 14,400 10,900 162,410,000
27/01/2015 15,000 0.20 ▲ 1.35 14,800 15,000 14,500 18,536 278,040,000
26/01/2015 14,800 0.00 ■■ 0.00 16,200 16,200 14,700 23,700 350,760,000
23/01/2015 14,800 -0.10 ▼ -0.67 14,900 14,900 14,500 8,700 128,760,000
22/01/2015 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
21/01/2015 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 400 5,960,000
20/01/2015 14,900 0.10 ▲ 0.68 14,900 14,900 14,900 2,500 37,250,000
19/01/2015 14,800 -0.20 ▼ -1.33 14,800 14,800 14,800 2,400 35,520,000
16/01/2015 15,000 0.50 ▲ 3.45 14,500 15,000 14,500 8,600 129,000,000
15/01/2015 14,500 -0.30 ▼ -2.03 14,600 14,600 14,500 1,283 18,603,500
14/01/2015 14,800 -0.20 ▼ -1.33 14,500 14,800 14,200 2,198 32,530,400
13/01/2015 15,000 -0.50 ▼ -3.23 15,000 15,000 15,000 12,250 183,750,000
12/01/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 2,000 31,000,000
09/01/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 2,000 31,000,000
08/01/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 1,584 24,552,000
07/01/2015 15,500 -0.10 ▼ -0.64 15,000 15,500 15,000 84,596 1,311,238,000
06/01/2015 15,600 -0.20 ▼ -1.27 15,000 15,800 15,000 2,480 38,688,000
05/01/2015 15,800 0.20 ▲ 1.28 15,800 15,800 15,800 100 1,580,000
31/12/2014 15,600 0.70 ▲ 4.70 14,900 15,600 14,900 10,300 160,680,000
30/12/2014 14,900 -0.10 ▼ -0.67 16,400 16,400 14,000 3,800 56,620,000
29/12/2014 16,000 0.20 ▲ 1.27 16,000 16,000 16,000 100 1,600,000
26/12/2014 15,800 0.80 ▲ 5.33 14,500 15,800 14,200 3,500 55,300,000
25/12/2014 15,000 -0.60 ▼ -3.85 15,600 15,600 15,000 3,600 54,000,000
24/12/2014 15,600 -0.10 ▼ -0.64 15,700 15,700 15,600 6,500 101,400,000
23/12/2014 15,700 -0.10 ▼ -0.63 15,700 15,700 15,700 1,800 28,260,000
22/12/2014 15,800 -0.10 ▼ -0.63 16,000 16,000 15,800 7,030 111,074,000
19/12/2014 15,900 -0.60 ▼ -3.64 16,500 17,000 15,900 6,300 100,170,000
18/12/2014 16,500 0.80 ▲ 5.10 16,700 16,700 16,500 1,119 18,463,500
17/12/2014 15,700 -0.10 ▼ -0.63 16,800 16,800 14,600 2,200 34,540,000
16/12/2014 15,800 -0.70 ▼ -4.24 16,000 16,000 15,300 22,534 356,037,200
15/12/2014 16,500 -0.20 ▼ -1.20 17,500 17,500 15,500 5,500 90,750,000
12/12/2014 16,700 -1.20 ▼ -6.70 16,800 16,800 16,700 2,124 35,470,800
11/12/2014 17,900 0.50 ▲ 2.87 15,800 17,900 15,700 24,165 432,553,500
10/12/2014 17,400 -0.10 ▼ -0.57 17,500 17,500 17,200 21,600 375,840,000
09/12/2014 17,500 0.30 ▲ 1.74 18,000 18,000 17,500 8,335 145,862,500
08/12/2014 17,200 1.50 ▲ 9.55 16,000 17,200 16,000 235,992 4,059,062,400
05/12/2014 15,700 0.10 ▲ 0.64 15,700 15,900 15,600 42,056 660,279,200
04/12/2014 15,600 0.00 ■■ 0.00 15,500 15,600 15,500 10,000 156,000,000
03/12/2014 15,600 0.10 ▲ 0.65 15,000 15,600 15,000 49,525 772,590,000
02/12/2014 15,500 0.10 ▲ 0.65 15,000 15,500 15,000 15,700 243,350,000
01/12/2014 15,400 -0.20 ▼ -1.28 15,400 15,400 15,400 1,700 26,180,000
28/11/2014 15,600 0.50 ▲ 3.31 15,500 15,600 15,300 12,719 198,416,400
27/11/2014 15,100 -0.70 ▼ -4.43 14,700 15,100 14,700 14,350 216,685,000
26/11/2014 15,800 0.60 ▲ 3.95 15,100 15,800 15,100 32,800 518,240,000
25/11/2014 15,200 0.50 ▲ 3.40 15,000 15,200 15,000 33,700 512,240,000
24/11/2014 14,700 0.20 ▲ 1.38 14,400 15,000 14,400 9,900 145,530,000
21/11/2014 14,500 0.00 ■■ 0.00 15,000 15,000 14,500 3,300 47,850,000
20/11/2014 14,500 -0.50 ▼ -3.33 14,000 14,500 14,000 7,900 114,550,000
19/11/2014 15,000 0.50 ▲ 3.45 14,000 15,000 14,000 238 3,570,000
18/11/2014 14,500 0.60 ▲ 4.32 13,900 14,500 13,900 60,562 878,149,000
17/11/2014 13,900 0.20 ▲ 1.46 13,700 14,000 13,700 12,400 172,360,000
14/11/2014 13,700 0.00 ■■ 0.00 13,700 13,900 13,700 10,100 138,370,000
13/11/2014 13,700 0.00 ■■ 0.00 13,600 13,700 13,600 1,300 17,810,000
12/11/2014 13,700 0.50 ▲ 3.79 13,500 13,700 13,500 16,000 219,200,000
11/11/2014 13,200 0.00 ■■ 0.00 13,900 13,900 13,200 3,165 41,778,000
10/11/2014 13,200 -0.40 ▼ -2.94 13,000 13,900 13,000 652 8,606,400
07/11/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
06/11/2014 13,600 -0.40 ▼ -2.86 14,000 14,000 13,200 9,626 130,913,600
05/11/2014 14,000 0.20 ▲ 1.45 13,600 14,000 13,400 5,355 74,970,000
04/11/2014 13,800 0.80 ▲ 6.15 13,100 13,800 13,100 4,366 60,250,800
03/11/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 11 143,000
31/10/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 3,100 40,300,000
30/10/2014 13,000 0.10 ▲ 0.78 13,000 13,000 13,000 6,200 80,600,000
29/10/2014 12,900 0.20 ▲ 1.57 12,800 13,000 12,800 10,300 132,870,000
28/10/2014 12,700 -0.30 ▼ -2.31 12,700 12,700 12,700 2,500 31,750,000
27/10/2014 13,000 -0.30 ▼ -2.26 13,000 13,100 13,000 3,100 40,300,000
24/10/2014 13,300 0.30 ▲ 2.31 13,000 13,300 12,700 7,000 93,100,000
23/10/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 5,000 65,000,000
22/10/2014 13,000 -0.50 ▼ -3.70 12,700 13,000 12,700 7,670 99,710,000
21/10/2014 13,500 0.00 ■■ 0.00 13,000 13,500 12,900 27,875 376,312,500
20/10/2014 13,500 0.40 ▲ 3.05 12,500 13,500 12,500 200 2,700,000
17/10/2014 13,100 0.00 ■■ 0.00 12,900 13,100 12,900 7,100 93,010,000
16/10/2014 13,100 -1.40 ▼ -9.66 14,400 14,400 13,100 17,145 224,599,500
15/10/2014 14,500 0.80 ▲ 5.84 14,500 14,500 14,500 100 1,450,000
14/10/2014 13,700 0.00 ■■ 0.00 13,500 13,900 13,500 81,916 1,122,249,200
13/10/2014 13,700 0.30 ▲ 2.24 13,500 13,700 13,400 41,222 564,741,400
10/10/2014 13,400 0.00 ■■ 0.00 13,400 13,500 13,200 23,000 308,200,000
09/10/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 3,430 45,962,000
08/10/2014 13,400 0.50 ▲ 3.88 13,000 13,400 12,900 32,830 439,922,000
07/10/2014 12,900 -0.30 ▼ -2.27 12,700 13,200 12,700 25,979 335,129,100
06/10/2014 13,200 -0.20 ▼ -1.49 13,600 13,600 13,200 4,330 57,156,000
03/10/2014 13,400 0.60 ▲ 4.69 12,900 13,800 12,900 37,570 503,438,000
02/10/2014 12,800 0.60 ▲ 4.92 12,400 12,800 12,400 41,358 529,382,400
01/10/2014 12,200 0.20 ▲ 1.67 12,000 12,400 12,000 26,230 320,006,000
30/09/2014 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 13,500 162,000,000
29/09/2014 12,000 0.00 ■■ 0.00 12,600 12,600 12,000 16,325 195,900,000
26/09/2014 12,000 0.30 ▲ 2.56 11,700 12,500 11,700 24,279 291,348,000
25/09/2014 11,700 0.50 ▲ 4.46 11,000 11,700 11,000 2,640 30,888,000
24/09/2014 11,200 -0.50 ▼ -4.27 11,600 11,600 11,200 18,100 202,720,000
23/09/2014 11,700 -0.10 ▼ -0.85 10,900 11,700 10,900 1,764 20,638,800
22/09/2014 11,800 -0.10 ▼ -0.84 11,700 11,800 11,500 5,400 63,720,000
19/09/2014 11,900 0.50 ▲ 4.39 10,900 12,400 10,900 33,346 396,817,400
18/09/2014 11,400 -0.20 ▼ -1.72 11,500 11,500 11,400 2,500 28,500,000
17/09/2014 11,600 0.10 ▲ 0.87 11,300 11,600 11,300 200 2,320,000
16/09/2014 11,500 -0.10 ▼ -0.86 11,400 11,500 11,400 52,488 603,612,000
15/09/2014 11,600 -0.10 ▼ -0.85 11,600 11,600 11,600 2,003 23,234,800
12/09/2014 11,700 -0.10 ▼ -0.85 11,700 11,700 11,700 256 2,995,200
11/09/2014 11,800 0.50 ▲ 4.42 10,400 11,800 10,400 31,940 376,892,000
10/09/2014 11,300 0.40 ▲ 3.67 11,000 11,300 11,000 6,236 70,466,800
09/09/2014 10,900 0.00 ■■ 0.00 11,000 11,000 10,900 2,500 27,250,000
08/09/2014 10,900 -0.20 ▼ -1.80 11,100 11,500 10,900 7,500 81,750,000
05/09/2014 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
04/09/2014 11,100 -0.30 ▼ -2.63 11,000 11,100 11,000 2,400 26,640,000
03/09/2014 11,400 0.00 ■■ 0.00 10,500 11,600 10,500 5,981 68,183,400
29/08/2014 11,400 0.40 ▲ 3.64 11,100 11,400 11,000 3,100 35,340,000
28/08/2014 11,000 0.10 ▲ 0.92 11,000 11,000 11,000 1,500 16,500,000
27/08/2014 10,900 -0.10 ▼ -0.91 10,800 11,000 10,800 2,290 24,961,000
26/08/2014 11,000 0.30 ▲ 2.80 10,800 11,000 10,800 1,120 12,320,000
25/08/2014 10,700 0.10 ▲ 0.94 10,700 10,700 10,700 200 2,140,000
22/08/2014 10,600 -0.40 ▼ -3.64 10,100 10,600 10,100 8,492 90,015,200
21/08/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 26,145 287,595,000
20/08/2014 11,000 -0.10 ▼ -0.90 10,800 11,300 10,800 27,100 298,100,000
19/08/2014 11,100 1.00 ▲ 9.90 11,000 11,100 10,500 5,602 62,182,200
18/08/2014 10,100 -0.60 ▼ -5.61 10,400 11,700 10,100 2,044 20,644,400
15/08/2014 10,700 -0.70 ▼ -6.14 10,700 10,700 10,700 2,500 26,750,000
14/08/2014 11,400 0.70 ▲ 6.54 10,700 11,400 10,700 500 5,700,000
13/08/2014 10,700 0.20 ▲ 1.90 10,400 10,700 10,000 1,320 14,124,000
12/08/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
11/08/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 60 630,000
08/08/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 60 630,000
07/08/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,000 14,300 150,150,000
06/08/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
05/08/2014 10,500 0.50 ▲ 5.00 10,200 10,500 10,200 4,500 47,250,000
04/08/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
01/08/2014 10,000 0.10 ▲ 1.01 10,000 10,000 10,000 100 1,000,000
31/07/2014 9,900 0.10 ▲ 1.02 9,900 9,900 9,900 100 990,000
30/07/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
29/07/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
28/07/2014 9,800 -0.40 ▼ -3.92 10,000 10,000 9,800 2,498 24,480,400
25/07/2014 10,200 0.20 ▲ 2.00 10,200 10,200 10,200 4,680 47,736,000
24/07/2014 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 1,044 10,440,000
23/07/2014 10,500 -0.30 ▼ -2.78 10,500 10,500 10,500 120 1,260,000
22/07/2014 10,800 -0.20 ▼ -1.82 10,800 10,800 10,800 4,972 53,697,600
21/07/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
18/07/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
17/07/2014 11,000 1.00 ▲ 10.00 10,200 11,000 10,200 1,100 12,100,000
16/07/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
15/07/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
14/07/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
11/07/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
10/07/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/07/2014 10,000 -1.00 ▼ -9.09 10,000 10,000 10,000 2,833 28,330,000
08/07/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 67 737,000
07/07/2014 11,000 -0.20 ▼ -1.79 10,900 11,200 10,900 12,300 135,300,000
04/07/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
03/07/2014 11,200 0.80 ▲ 7.69 11,200 11,200 11,200 100 1,120,000
02/07/2014 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
01/07/2014 10,400 -0.50 ▼ -4.59 10,500 10,500 10,400 5,000 52,000,000
30/06/2014 10,900 -1.10 ▼ -9.17 10,800 10,900 10,800 800 8,720,000
27/06/2014 12,000 1.00 ▲ 9.09 12,000 12,000 12,000 500 6,000,000
26/06/2014 11,000 -0.50 ▼ -4.35 11,300 11,300 11,000 26,900 295,900,000
25/06/2014 11,500 0.50 ▲ 4.55 11,000 11,500 11,000 13,900 159,850,000
24/06/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
23/06/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 500 5,500,000
20/06/2014 11,000 0.90 ▲ 8.91 11,000 11,100 11,000 9,500 104,500,000
19/06/2014 11,100 -0.30 ▼ -2.63 11,100 11,100 11,100 200 2,220,000
18/06/2014 11,400 0.20 ▲ 1.79 11,900 11,900 11,400 2,100 23,940,000
17/06/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 115 1,288,000
16/06/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 1,100 12,320,000
13/06/2014 11,200 -0.60 ▼ -5.08 11,200 11,200 11,200 2,300 25,760,000
12/06/2014 11,800 0.50 ▲ 4.42 11,800 11,800 11,800 100 1,180,000
11/06/2014 11,300 0.50 ▲ 4.63 11,000 11,300 11,000 10,800 122,040,000
10/06/2014 10,800 -0.10 ▼ -0.92 10,800 10,800 10,800 1,879 20,293,200
09/06/2014 10,900 -0.70 ▼ -6.03 10,900 10,900 10,900 100 1,090,000
06/06/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
05/06/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
04/06/2014 11,600 0.50 ▲ 4.50 10,800 11,600 10,800 4,100 47,560,000
03/06/2014 11,100 0.20 ▲ 1.83 10,900 11,100 10,900 3,200 35,520,000
02/06/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 1,000 10,900,000
30/05/2014 10,900 0.10 ▲ 0.93 10,800 10,900 10,800 4,800 52,320,000
29/05/2014 10,800 -0.10 ▼ -0.92 10,800 10,800 10,800 300 3,240,000
28/05/2014 10,900 0.10 ▲ 0.93 10,800 10,900 10,800 1,300 14,170,000
27/05/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
26/05/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 200 2,160,000
23/05/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 300 3,240,000
22/05/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 400 4,320,000
21/05/2014 10,800 0.00 ■■ 0.00 10,700 10,800 10,700 3,800 41,040,000
20/05/2014 10,800 0.10 ▲ 0.93 10,700 10,800 10,700 700 7,560,000
19/05/2014 10,700 -0.30 ▼ -2.73 10,600 10,700 10,600 2,700 28,890,000
16/05/2014 11,000 0.30 ▲ 2.80 10,700 11,000 10,700 1,100 12,100,000
15/05/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 100 1,070,000
14/05/2014 10,700 -0.10 ▼ -0.93 10,700 10,700 10,700 100 1,070,000
13/05/2014 10,800 -0.10 ▼ -0.92 10,800 10,800 10,800 100 1,080,000
12/05/2014 10,900 -0.10 ▼ -0.91 10,800 10,900 10,600 9,900 107,910,000
09/05/2014 11,000 0.30 ▲ 2.80 11,000 11,000 11,000 10,200 112,200,000
08/05/2014 10,700 -0.30 ▼ -2.73 11,000 11,000 10,700 6,000 64,200,000
07/05/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
06/05/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
05/05/2014 11,000 -0.50 ▼ -4.35 11,000 11,400 11,000 2,206 24,266,000
29/04/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
28/04/2014 11,500 0.00 ■■ 0.00 11,400 11,500 11,400 5,000 57,500,000
25/04/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 12 138,000
24/04/2014 11,500 0.50 ▲ 4.55 11,000 11,500 11,000 7,100 81,650,000
23/04/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,000 11,000,000
22/04/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 510 5,610,000
21/04/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 2,078 22,858,000
18/04/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 10,000 110,000,000
17/04/2014 11,000 0.10 ▲ 0.92 11,000 11,000 11,000 11,700 128,700,000
16/04/2014 10,900 -0.10 ▼ -0.91 10,000 11,000 10,000 3,300 35,970,000
15/04/2014 11,000 -0.60 ▼ -5.17 11,500 11,500 11,000 900 9,900,000
14/04/2014 11,600 0.10 ▲ 0.87 11,500 11,700 11,500 1,400 16,240,000
11/04/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,100 12,650,000
10/04/2014 11,500 -0.20 ▼ -1.71 11,000 11,500 11,000 1,100 12,650,000
08/04/2014 11,700 0.20 ▲ 1.74 10,400 11,700 10,400 2,723 31,859,100
07/04/2014 11,500 -0.20 ▼ -1.71 11,800 11,800 11,500 8,077 92,885,500
04/04/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 200 2,340,000
03/04/2014 11,700 -0.20 ▼ -1.68 11,900 11,900 11,700 600 7,020,000
02/04/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 3,400 40,460,000
01/04/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 600 7,140,000
31/03/2014 11,900 -0.10 ▼ -0.83 12,000 12,000 11,900 3,700 44,030,000
28/03/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 4,500 54,000,000
27/03/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 11 132,000
26/03/2014 12,000 -0.10 ▼ -0.83 12,000 12,000 11,900 10,600 127,200,000
25/03/2014 12,100 0.00 ■■ 0.00 12,000 12,200 11,900 18,900 228,690,000
24/03/2014 12,100 0.10 ▲ 0.83 12,000 12,100 11,900 20,789 251,546,900
21/03/2014 12,000 0.00 ■■ 0.00 11,900 12,000 11,900 15,500 186,000,000
20/03/2014 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 15,100 181,200,000
19/03/2014 12,000 0.30 ▲ 2.56 11,600 12,000 11,600 36,230 434,760,000
18/03/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 970 11,349,000
17/03/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 1,400 16,380,000
14/03/2014 11,700 0.10 ▲ 0.86 11,600 11,700 11,600 2,600 30,420,000
13/03/2014 11,600 0.00 ■■ 0.00 11,600 11,700 11,600 6,800 78,880,000
12/03/2014 11,600 -0.50 ▼ -4.13 12,100 12,100 11,500 34,300 397,880,000
11/03/2014 12,100 -0.20 ▼ -1.63 12,300 12,300 11,800 4,100 49,610,000
10/03/2014 12,300 0.40 ▲ 3.36 12,300 12,300 12,300 100 1,230,000
07/03/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 1,900 22,610,000
06/03/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
05/03/2014 11,900 0.10 ▲ 0.85 11,700 11,900 11,700 2,300 27,370,000
04/03/2014 11,800 0.00 ■■ 0.00 11,800 11,800 10,800 2,240 26,432,000
03/03/2014 11,800 -0.50 ▼ -4.07 12,000 12,300 11,800 3,600 42,480,000
28/02/2014 12,300 0.30 ▲ 2.50 12,000 12,300 11,500 8,800 108,240,000
27/02/2014 12,000 0.30 ▲ 2.56 11,700 12,300 11,700 29,200 350,400,000
26/02/2014 11,700 0.00 ■■ 0.00 11,500 11,700 11,500 5,100 59,670,000
25/02/2014 11,700 -0.10 ▼ -0.85 11,500 11,700 11,500 8,916 104,317,200
24/02/2014 11,800 0.00 ■■ 0.00 11,600 11,800 11,600 3,110 36,698,000
21/02/2014 11,800 0.00 ■■ 0.00 11,400 11,800 11,400 20,026 236,306,800
20/02/2014 11,800 0.50 ▲ 4.42 11,400 12,000 11,300 12,700 149,860,000
19/02/2014 11,300 0.30 ▲ 2.73 11,200 11,500 11,200 28,800 325,440,000
18/02/2014 11,000 0.50 ▲ 4.76 10,600 11,100 10,600 17,600 193,600,000
17/02/2014 10,500 0.20 ▲ 1.94 10,500 11,000 10,400 4,045 42,472,500
14/02/2014 10,300 -0.20 ▼ -1.90 10,400 10,600 10,300 6,396 65,878,800
13/02/2014 10,500 -0.30 ▼ -2.78 10,500 10,500 10,500 500 5,250,000
12/02/2014 10,800 -0.20 ▼ -1.82 10,500 10,800 10,500 10,200 110,160,000
11/02/2014 11,000 0.20 ▲ 1.85 11,000 11,000 11,000 800 8,800,000
10/02/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 3,000 32,400,000
07/02/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
06/02/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
27/01/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
24/01/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
23/01/2014 10,800 -0.20 ▼ -1.82 10,800 10,800 10,800 100 1,080,000
22/01/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
21/01/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
20/01/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100 1,100,000
17/01/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 400 4,400,000
16/01/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 300 3,300,000
15/01/2014 11,000 0.50 ▲ 4.76 11,000 11,000 11,000 333 3,663,000
14/01/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 12 126,000
13/01/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
10/01/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 10 105,000
09/01/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 300 3,150,000
08/01/2014 10,500 0.50 ▲ 5.00 10,000 10,500 10,000 300 3,150,000
07/01/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 300 3,000,000
06/01/2014 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 364 3,640,000
03/01/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 200 2,100,000
02/01/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
31/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
30/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 226 2,373,000
27/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 200 2,100,000
26/12/2013 10,500 -0.50 ▼ -4.55 10,500 10,500 10,500 200 2,100,000
25/12/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
24/12/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
23/12/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 500 5,500,000
20/12/2013 11,000 0.50 ▲ 4.76 10,500 11,000 10,200 1,236 13,596,000
19/12/2013 10,500 0.50 ▲ 5.00 10,500 10,500 10,500 200 2,100,000
18/12/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
17/12/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 700 7,000,000
16/12/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,000 10,000,000
13/12/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 6,100 61,000,000
12/12/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
11/12/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
10/12/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/12/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 125 1,250,000
06/12/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/12/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
04/12/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
03/12/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
02/12/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 400 4,000,000
29/11/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
28/11/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
27/11/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
26/11/2013 10,000 -0.10 ▼ -0.99 10,000 10,000 10,000 900 9,000,000
25/11/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 1,000 10,100,000
22/11/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
21/11/2013 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 226 2,282,600
20/11/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 2,029 20,492,900
19/11/2013 10,100 -0.40 ▼ -3.81 10,100 10,100 10,100 1,500 15,150,000
18/11/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 132 1,386,000
15/11/2013 10,500 0.50 ▲ 5.00 10,200 10,500 10,200 16,798 176,379,000
14/11/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
13/11/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
12/11/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
11/11/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
08/11/2013 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 3,000 30,000,000
07/11/2013 10,500 0.50 ▲ 5.00 10,500 11,000 10,500 1,200 12,600,000
06/11/2013 10,000 -0.10 ▼ -0.99 10,000 10,200 10,000 19,000 190,000,000
05/11/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 17,600 177,760,000
04/11/2013 10,100 0.10 ▲ 1.00 10,100 10,100 10,100 100 1,010,000
01/11/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
31/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
30/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200 2,000,000
29/10/2013 10,000 -0.10 ▼ -0.99 10,100 10,100 10,000 3,300 33,000,000
28/10/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
25/10/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
24/10/2013 10,100 -0.40 ▼ -3.81 10,100 10,100 10,100 600 6,060,000
23/10/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
22/10/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
21/10/2013 10,500 0.40 ▲ 3.96 10,500 10,500 10,500 3,900 40,950,000
18/10/2013 10,100 0.10 ▲ 1.00 10,100 10,100 10,100 1,095 11,059,500
17/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 600 6,000,000
16/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
15/10/2013 10,000 -1.00 ▼ -9.09 10,000 10,000 10,000 2,620 26,200,000
14/10/2013 11,000 1.00 ▲ 10.00 11,000 11,000 11,000 1,500 16,500,000
11/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
10/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,900 39,000,000
09/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
08/10/2013 10,000 0.00 ■■ 0.00 10,100 10,100 10,000 3,500 35,000,000
07/10/2013 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 200 2,000,000
04/10/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 60 630,000
03/10/2013 10,500 -0.10 ▼ -0.94 10,500 10,500 10,500 3,000 31,500,000
02/10/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
01/10/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
30/09/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
27/09/2013 10,600 0.60 ▲ 6.00 10,600 10,600 10,600 110,400 1,170,240,000
26/09/2013 10,000 -0.20 ▼ -1.96 10,000 10,000 10,000 2,000 20,000,000
25/09/2013 10,200 0.20 ▲ 2.00 10,200 10,200 10,200 1,000 10,200,000
24/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
23/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
20/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
19/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,986 59,860,000
18/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
17/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
16/09/2013 10,000 0.20 ▲ 2.04 10,000 10,000 10,000 100 1,000,000
13/09/2013 9,800 0.00 ■■ 0.00 9,900 9,900 9,800 1,000 9,800,000
12/09/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 7 68,600
11/09/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 53 519,400
10/09/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
09/09/2013 9,800 -0.20 ▼ -2.00 9,800 10,000 9,800 764 7,487,200
06/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 11 110,000
04/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
03/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
30/08/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 6,100 61,000,000
29/08/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,000 50,000,000
28/08/2013 10,000 0.00 ■■ 0.00 9,700 10,000 9,700 6,900 69,000,000
27/08/2013 10,000 0.30 ▲ 3.09 10,000 10,000 10,000 9,020 90,200,000
26/08/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 3,000 29,100,000
23/08/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
22/08/2013 9,700 -0.30 ▼ -3.00 9,800 9,800 9,700 6,300 61,110,000
21/08/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,030 50,300,000
20/08/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
19/08/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
16/08/2013 10,000 0.10 ▲ 1.01 10,000 10,000 10,000 154 1,540,000
15/08/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
14/08/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 5,000 49,500,000
13/08/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
12/08/2013 9,900 0.00 ■■ 0.00 10,400 10,400 9,900 11,800 116,820,000
09/08/2013 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 14,900 147,510,000
08/08/2013 9,900 0.00 ■■ 0.00 9,800 9,900 9,800 26,600 263,340,000
07/08/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 22,000 217,800,000
06/08/2013 9,900 0.90 ▲ 10.00 9,900 9,900 9,900 16,100 159,390,000
05/08/2013 9,000 -1.00 ▼ -10.00 9,000 9,000 9,000 2,200 19,800,000
02/08/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
01/08/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
31/07/2013 10,000 0.20 ▲ 2.04 8,900 10,000 8,900 5,100 51,000,000
30/07/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
29/07/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
26/07/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
25/07/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 1,000 9,800,000
24/07/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
23/07/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 2,500 24,500,000
22/07/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 1,100 10,780,000
19/07/2013 9,800 0.10 ▲ 1.03 9,700 9,800 9,700 1,200 11,760,000
18/07/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 700 6,790,000
17/07/2013 9,700 0.10 ▲ 1.04 9,700 9,700 9,700 100 970,000
16/07/2013 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
15/07/2013 9,600 -0.40 ▼ -4.00 9,700 9,700 9,600 7,800 74,880,000
12/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
11/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
10/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
08/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/07/2013 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 100 1,000,000
04/07/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
03/07/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
02/07/2013 10,500 0.20 ▲ 1.94 10,000 10,500 10,000 7,300 76,650,000
01/07/2013 10,300 -0.10 ▼ -0.96 10,300 10,300 10,300 200 2,060,000
28/06/2013 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
27/06/2013 10,400 -0.10 ▼ -0.95 10,400 10,400 10,400 100 1,040,000
26/06/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
25/06/2013 10,500 0.00 ■■ 0.00 10,300 10,500 10,300 3,200 33,600,000
24/06/2013 10,500 0.70 ▲ 7.14 10,500 10,500 10,500 18,100 190,050,000
21/06/2013 9,800 -0.20 ▼ -2.00 9,800 9,800 9,800 200 1,960,000
20/06/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,000 30,000,000
19/06/2013 10,000 0.10 ▲ 1.01 10,000 10,000 10,000 100 1,000,000
18/06/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
17/06/2013 11,000 -1.10 ▼ -9.09 11,500 11,500 11,000 400 4,400,000
14/06/2013 12,100 -0.10 ▼ -0.82 12,000 12,100 12,000 5,200 62,920,000
13/06/2013 12,200 0.80 ▲ 7.02 11,500 12,300 11,500 93,000 1,134,600,000
12/06/2013 11,400 0.90 ▲ 8.57 11,000 11,400 11,000 20,200 230,280,000
11/06/2013 10,500 0.20 ▲ 1.94 10,500 10,500 10,500 10,200 107,100,000
10/06/2013 10,300 -0.20 ▼ -1.90 10,300 10,300 10,300 700 7,210,000
07/06/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 200 2,100,000
06/06/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
05/06/2013 10,500 0.00 ■■ 0.00 10,300 10,500 10,300 1,600 16,800,000
04/06/2013 10,500 0.90 ▲ 9.38 10,500 10,500 10,500 1,000 10,500,000
03/06/2013 9,600 -0.90 ▼ -8.57 9,600 9,600 9,600 1,800 17,280,000
31/05/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
30/05/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
29/05/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
28/05/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 300 3,150,000
27/05/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
24/05/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 4,900 51,450,000
23/05/2013 10,500 -0.10 ▼ -0.94 10,500 10,500 10,500 5,000 52,500,000
22/05/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
21/05/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
20/05/2013 10,600 -0.40 ▼ -3.64 10,600 10,600 10,600 7,000 74,200,000
17/05/2013 11,000 0.20 ▲ 1.85 11,000 11,000 11,000 6,300 69,300,000
16/05/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
15/05/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
14/05/2013 10,800 0.60 ▲ 5.88 10,800 10,800 10,800 300 3,240,000
13/05/2013 10,200 -0.30 ▼ -2.86 10,500 10,500 10,200 22,400 228,480,000
10/05/2013 10,500 0.40 ▲ 3.96 10,500 10,500 10,500 4,600 48,300,000
09/05/2013 10,100 -0.40 ▼ -3.81 10,100 10,100 10,100 900 9,090,000
08/05/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 300 3,150,000
07/05/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
06/05/2013 10,500 0.50 ▲ 5.00 10,500 10,500 10,500 6,600 69,300,000
03/05/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
02/05/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
26/04/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
25/04/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
24/04/2013 10,000 -0.20 ▼ -1.96 10,200 10,200 10,000 10,500 105,000,000
23/04/2013 10,200 0.70 ▲ 7.37 10,000 10,200 10,000 4,600 46,920,000
22/04/2013 9,500 -0.50 ▼ -5.00 9,500 9,500 9,500 1,100 10,450,000
18/04/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
17/04/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
16/04/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
15/04/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
12/04/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
11/04/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200 2,000,000
10/04/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/04/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
08/04/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/04/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
04/04/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 300 3,000,000
03/04/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
02/04/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 500 5,000,000
01/04/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
29/03/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
28/03/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 52,200 522,000,000
27/03/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,000 30,000,000
26/03/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
25/03/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,400 34,000,000
22/03/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
21/03/2013 10,000 0.00 ■■ 0.00 10,000 10,300 10,000 2,100 21,000,000
20/03/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,000 40,000,000
19/03/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
18/03/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 500 5,000,000
15/03/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,000 10,000,000
14/03/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
13/03/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
12/03/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
11/03/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,000 50,000,000
08/03/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
07/03/2013 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 1,200 12,000,000
06/03/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
05/03/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
04/03/2013 10,500 0.80 ▲ 8.25 10,500 10,500 10,500 200 2,100,000
01/03/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
28/02/2013 9,700 0.10 ▲ 1.04 9,700 9,700 9,700 100 970,000
27/02/2013 9,600 -0.10 ▼ -1.03 9,600 9,600 9,600 2,000 19,200,000
26/02/2013 9,700 -0.10 ▼ -1.02 9,800 9,800 9,700 18,400 178,480,000
25/02/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
22/02/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
21/02/2013 9,800 -0.10 ▼ -1.01 9,800 9,800 9,800 1,600 15,680,000
20/02/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
19/02/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 300 2,970,000
18/02/2013 9,900 0.20 ▲ 2.06 9,700 9,900 9,700 200 1,980,000
08/02/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 200 1,940,000
07/02/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 200 1,940,000
06/02/2013 9,700 0.10 ▲ 1.04 9,700 9,700 9,700 1,000 9,700,000
05/02/2013 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
04/02/2013 9,600 0.00 ■■ 0.00 9,800 9,800 9,600 5,500 52,800,000
01/02/2013 9,600 -0.10 ▼ -1.03 9,700 9,700 9,600 9,200 88,320,000
31/01/2013 9,700 -0.30 ▼ -3.00 9,700 9,700 9,700 2,200 21,340,000
30/01/2013 10,000 0.20 ▲ 2.04 10,000 10,000 10,000 4,200 42,000,000
29/01/2013 9,800 0.00 ■■ 0.00 9,600 9,800 9,600 2,000 19,600,000
28/01/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
25/01/2013 9,800 0.20 ▲ 2.08 9,800 9,800 9,800 100 980,000
24/01/2013 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
23/01/2013 9,600 -0.10 ▼ -1.03 9,600 9,600 9,600 2,200 21,120,000
22/01/2013 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 9,900 96,030,000
21/01/2013 9,700 0.30 ▲ 3.19 9,500 9,700 9,500 19,400 188,180,000
18/01/2013 9,400 -0.10 ▼ -1.05 9,500 9,500 9,400 6,500 61,100,000
17/01/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 500 4,750,000
16/01/2013 9,500 0.00 ■■ 0.00 10,500 10,500 9,500 13,700 130,150,000
15/01/2013 9,500 -1.00 ▼ -9.52 9,600 9,600 9,500 16,000 152,000,000
14/01/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,000 10,500,000
11/01/2013 10,500 0.50 ▲ 5.00 9,500 10,500 9,500 1,300 13,650,000
10/01/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/01/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
08/01/2013 10,000 0.50 ▲ 5.26 9,500 10,000 9,500 1,000 10,000,000
07/01/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
04/01/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
03/01/2013 9,500 -0.70 ▼ -6.86 9,500 9,500 9,500 400 3,800,000
02/01/2013 10,200 -0.30 ▼ -2.86 10,200 10,200 10,200 0 0
28/12/2012 10,500 0.10 ▲ 0.96 10,000 10,500 9,900 9,200 96,600,000
27/12/2012 10,400 0.60 ▲ 6.12 9,800 10,400 9,700 12,000 124,800,000
26/12/2012 9,800 0.60 ▲ 6.52 9,500 9,800 9,300 7,100 69,580,000
25/12/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 600 5,520,000
24/12/2012 9,200 -0.10 ▼ -1.08 9,500 9,500 9,200 3,500 32,200,000
21/12/2012 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 100 930,000
20/12/2012 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 1,300 11,960,000
19/12/2012 9,200 -0.10 ▼ -1.08 9,200 9,200 9,200 1,200 11,040,000
18/12/2012 9,300 -0.20 ▼ -2.11 9,300 9,300 9,300 500 4,650,000
17/12/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
14/12/2012 9,500 0.10 ▲ 1.06 9,500 9,500 9,500 500 4,750,000
13/12/2012 9,400 -0.10 ▼ -1.05 9,300 9,400 9,300 2,000 18,800,000
12/12/2012 9,500 0.30 ▲ 3.26 9,200 9,500 9,200 3,400 32,300,000
11/12/2012 9,200 0.50 ▲ 5.75 8,700 9,200 8,700 700 6,440,000
10/12/2012 8,700 -0.30 ▼ -3.33 8,700 8,700 8,700 500 4,350,000
07/12/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
06/12/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 200 1,800,000
05/12/2012 9,000 0.50 ▲ 5.88 9,000 9,000 9,000 1,000 9,000,000
04/12/2012 8,500 -0.20 ▼ -2.30 8,700 8,700 8,500 900 7,650,000
03/12/2012 8,700 0.10 ▲ 1.16 8,600 8,700 8,600 2,300 20,010,000
30/11/2012 8,600 0.00 ■■ 0.00 9,000 9,000 8,600 700 6,020,000
29/11/2012 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
28/11/2012 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
27/11/2012 8,600 -0.50 ▼ -5.49 9,000 9,000 8,600 2,800 24,080,000
26/11/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 3,000 27,300,000
23/11/2012 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 1,900 17,290,000
22/11/2012 9,100 0.10 ▲ 1.11 9,100 9,100 9,100 1,000 9,100,000
21/11/2012 9,000 0.00 ■■ 0.00 9,300 9,300 9,000 700 6,300,000
20/11/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
19/11/2012 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 3,000 27,000,000
16/11/2012 9,100 0.50 ▲ 5.81 8,600 9,100 8,600 800 7,280,000
15/11/2012 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
14/11/2012 8,600 -0.20 ▼ -2.27 8,600 9,300 8,600 1,600 13,760,000
13/11/2012 8,800 -0.60 ▼ -6.38 8,800 8,800 8,800 500 4,400,000
12/11/2012 9,400 0.60 ▲ 6.82 9,400 9,400 9,400 500 4,700,000
09/11/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
08/11/2012 8,800 -0.60 ▼ -6.38 9,000 9,000 8,800 15,100 132,880,000
07/11/2012 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
06/11/2012 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1,400 13,160,000
05/11/2012 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
02/11/2012 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
01/11/2012 9,400 -0.70 ▼ -6.93 9,400 9,400 9,400 2,000 18,800,000
31/10/2012 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
30/10/2012 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
29/10/2012 10,100 0.60 ▲ 6.32 9,500 10,100 9,500 3,600 36,360,000
26/10/2012 9,500 -0.40 ▼ -4.04 9,500 9,500 9,500 300 2,850,000
25/10/2012 9,900 -0.30 ▼ -2.94 10,200 10,200 9,900 9,400 93,060,000
24/10/2012 10,200 0.20 ▲ 2.00 10,100 10,200 10,100 16,600 169,320,000
23/10/2012 10,000 0.50 ▲ 5.26 10,000 10,000 10,000 2,700 27,000,000
22/10/2012 9,500 -0.10 ▼ -1.04 9,500 9,500 9,500 2,000 19,000,000
19/10/2012 9,600 -0.40 ▼ -4.00 9,600 9,600 9,600 1,000 9,600,000
18/10/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 26,700 267,000,000
17/10/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 800 8,000,000
16/10/2012 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 21,600 216,000,000
15/10/2012 10,000 0.50 ▲ 5.26 9,500 10,000 9,500 3,900 39,000,000
12/10/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 4,100 38,950,000
11/10/2012 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 3,000 28,500,000
10/10/2012 9,500 -0.30 ▼ -3.06 9,500 9,500 9,500 600 5,700,000
09/10/2012 9,800 -0.40 ▼ -3.92 10,100 10,100 9,800 1,100 10,780,000
08/10/2012 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
05/10/2012 10,200 0.60 ▲ 6.25 9,900 10,200 9,900 29,400 299,880,000
04/10/2012 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 3,100 29,760,000
03/10/2012 9,600 -0.10 ▼ -1.03 9,600 9,600 9,600 1,100 10,560,000
02/10/2012 9,700 0.10 ▲ 1.04 9,600 9,700 9,600 4,000 38,800,000
01/10/2012 9,600 -0.20 ▼ -2.04 9,500 9,600 9,500 500 4,800,000
28/09/2012 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
27/09/2012 9,800 0.50 ▲ 5.38 9,300 9,800 9,300 7,300 71,540,000
26/09/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 400 3,720,000
25/09/2012 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 500 4,650,000
24/09/2012 9,200 -0.40 ▼ -4.17 9,500 9,500 9,000 2,600 23,920,000
21/09/2012 9,600 0.10 ▲ 1.05 9,500 9,600 9,500 8,600 82,560,000
20/09/2012 9,500 0.00 ■■ 0.00 9,800 9,900 9,500 8,000 76,000,000
19/09/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
18/09/2012 9,500 0.00 ■■ 0.00 10,000 10,100 9,500 4,500 42,750,000
17/09/2012 9,500 -0.10 ▼ -1.04 10,000 10,200 9,500 12,600 119,700,000
14/09/2012 9,600 0.10 ▲ 1.05 9,500 10,100 9,500 800 7,680,000
13/09/2012 9,500 0.10 ▲ 1.06 9,500 9,500 9,500 200 1,900,000
12/09/2012 9,400 -0.30 ▼ -3.09 9,400 10,100 9,300 8,400 78,960,000
11/09/2012 9,700 -0.10 ▼ -1.02 9,700 9,700 9,700 0 0
10/09/2012 9,800 0.60 ▲ 6.52 9,600 9,800 9,600 200 1,960,000
07/09/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
06/09/2012 9,200 0.00 ■■ 0.00 9,300 9,300 9,200 10,800 99,360,000
05/09/2012 9,200 0.20 ▲ 2.22 9,900 9,900 9,200 2,500 23,000,000
04/09/2012 9,000 -0.10 ▼ -1.10 9,700 9,700 9,000 2,300 20,700,000
31/08/2012 9,100 -0.20 ▼ -2.15 9,900 9,900 9,100 5,400 49,140,000
30/08/2012 9,300 0.30 ▲ 3.33 9,600 9,600 9,300 200 1,860,000
29/08/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
28/08/2012 9,000 -0.20 ▼ -2.17 9,700 9,900 9,000 8,200 73,800,000
27/08/2012 9,200 -0.20 ▼ -2.13 9,200 10,000 9,200 11,600 106,720,000
24/08/2012 9,400 0.20 ▲ 2.17 9,100 9,400 9,100 3,200 30,080,000
23/08/2012 9,200 -0.50 ▼ -5.15 9,600 9,600 9,200 7,600 69,920,000
22/08/2012 9,700 0.10 ▲ 1.04 9,700 9,700 9,700 3,000 29,100,000
21/08/2012 9,600 -0.50 ▼ -4.95 10,000 10,000 9,600 14,500 139,200,000
20/08/2012 10,100 0.10 ▲ 1.00 10,100 10,100 10,100 100 1,010,000
17/08/2012 10,000 -0.10 ▼ -0.99 10,100 10,100 10,000 14,500 145,000,000
16/08/2012 10,100 0.10 ▲ 1.00 10,100 10,100 10,100 1,000 10,100,000
15/08/2012 10,000 -0.10 ▼ -0.99 10,000 10,000 10,000 15,200 152,000,000
14/08/2012 10,100 0.10 ▲ 1.00 10,000 10,100 10,000 7,500 75,750,000
13/08/2012 10,000 -0.50 ▼ -4.76 10,100 10,100 10,000 7,500 75,000,000
10/08/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 40,000 420,000,000
09/08/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
08/08/2012 10,500 0.20 ▲ 1.94 10,100 10,500 10,100 34,200 359,100,000
07/08/2012 10,300 0.30 ▲ 3.00 10,100 10,300 10,000 12,700 130,810,000
06/08/2012 10,000 0.00 ■■ 0.00 10,100 10,100 10,000 700 7,000,000
03/08/2012 10,000 -0.10 ▼ -0.99 10,000 10,000 10,000 2,300 23,000,000
02/08/2012 10,100 0.60 ▲ 6.32 10,000 10,100 10,000 40,300 407,030,000
01/08/2012 9,500 -0.70 ▼ -6.86 9,500 9,500 9,500 10,600 100,700,000
31/07/2012 10,200 0.20 ▲ 2.00 9,500 10,200 9,500 200 2,040,000
30/07/2012 10,000 -0.20 ▼ -1.96 9,500 10,100 9,500 1,300 13,000,000
27/07/2012 10,200 0.00 ■■ 0.00 9,600 10,200 9,600 200 2,040,000
26/07/2012 10,200 0.40 ▲ 4.08 9,800 10,200 9,300 5,200 53,040,000
25/07/2012 9,800 -0.70 ▼ -6.67 10,000 10,000 9,800 12,300 120,540,000
24/07/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
23/07/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100 1,050,000
20/07/2012 10,500 0.10 ▲ 0.96 10,600 10,600 10,500 900 9,450,000
19/07/2012 10,400 0.10 ▲ 0.97 10,300 10,500 10,200 42,200 438,880,000
18/07/2012 10,300 0.30 ▲ 3.00 9,700 10,300 9,600 3,000 30,900,000
17/07/2012 10,000 -0.40 ▼ -3.85 10,400 10,400 9,900 2,600 26,000,000
16/07/2012 10,400 0.40 ▲ 4.00 10,400 10,400 10,400 100 1,040,000
13/07/2012 10,000 0.10 ▲ 1.01 9,700 10,000 9,700 3,100 31,000,000
12/07/2012 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
11/07/2012 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
10/07/2012 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
09/07/2012 9,900 0.00 ■■ 0.00 9,400 9,900 9,400 1,200 11,880,000
06/07/2012 9,900 0.00 ■■ 0.00 9,600 9,900 9,600 6,700 66,330,000
05/07/2012 9,900 0.00 ■■ 0.00 9,400 9,900 9,400 1,100 10,890,000
04/07/2012 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 9,600 95,040,000
03/07/2012 9,900 -0.10 ▼ -1.00 9,800 9,900 9,500 4,100 40,590,000
02/07/2012 10,000 -0.60 ▼ -5.66 10,200 10,200 10,000 700 7,000,000
29/06/2012 10,600 0.60 ▲ 6.00 10,000 10,600 10,000 9,300 98,580,000
28/06/2012 10,000 -0.30 ▼ -2.91 10,000 10,000 10,000 3,100 31,000,000
27/06/2012 10,300 0.00 ■■ 0.00 10,000 10,300 10,000 5,100 52,530,000
26/06/2012 10,300 0.20 ▲ 1.98 9,400 10,300 9,400 6,100 62,830,000
25/06/2012 10,100 -0.40 ▼ -3.81 10,000 10,100 10,000 3,400 34,340,000
22/06/2012 10,500 -0.20 ▼ -1.87 10,700 10,700 10,500 20,400 214,200,000
21/06/2012 10,700 -0.40 ▼ -3.60 11,100 11,100 10,700 15,300 163,710,000
20/06/2012 11,100 0.70 ▲ 6.73 10,400 11,100 10,400 114,500 1,270,950,000
19/06/2012 13,000 0.10 ▲ 0.78 12,900 13,000 12,800 151,700 1,972,100,000
18/06/2012 12,900 -0.10 ▼ -0.77 13,000 13,000 12,800 52,200 673,380,000
15/06/2012 13,000 0.10 ▲ 0.78 13,000 13,100 12,900 88,300 1,147,900,000
14/06/2012 12,900 -0.10 ▼ -0.77 12,900 13,100 12,800 13,100 168,990,000
13/06/2012 13,000 0.10 ▲ 0.78 13,400 13,400 12,900 52,400 681,200,000
12/06/2012 12,900 0.80 ▲ 6.61 12,500 12,900 12,500 218,900 2,823,810,000
11/06/2012 12,100 -0.40 ▼ -3.20 12,000 12,400 12,000 2,600 31,460,000
08/06/2012 12,500 0.00 ■■ 0.00 12,600 12,600 12,500 8,700 108,750,000
07/06/2012 12,500 0.00 ■■ 0.00 12,500 13,000 12,500 22,800 285,000,000
06/06/2012 12,500 0.00 ■■ 0.00 12,000 12,500 11,900 13,700 171,250,000
05/06/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 10,000 125,000,000
04/06/2012 12,500 0.80 ▲ 6.84 12,600 12,600 12,000 25,500 318,750,000
01/06/2012 11,700 -0.20 ▼ -1.68 12,300 12,400 11,700 11,000 128,700,000
31/05/2012 11,900 -0.10 ▼ -0.83 11,400 11,900 11,300 49,700 591,430,000
30/05/2012 12,000 0.60 ▲ 5.26 11,400 12,000 11,000 5,100 61,200,000
29/05/2012 11,400 0.40 ▲ 3.64 11,800 11,800 11,400 35,800 408,120,000
28/05/2012 11,000 0.40 ▲ 3.77 11,000 11,700 10,800 41,000 451,000,000
25/05/2012 10,600 -0.70 ▼ -6.19 12,000 12,000 10,600 23,200 245,920,000
24/05/2012 11,300 -0.40 ▼ -3.42 11,200 12,000 11,200 4,700 53,110,000
23/05/2012 11,700 -1.00 ▼ -7.87 11,700 12,000 11,600 5,800 67,860,000
22/05/2012 12,700 0.10 ▲ 0.79 12,800 12,800 12,000 300 3,810,000
21/05/2012 12,600 0.60 ▲ 5.00 12,000 12,600 12,000 14,200 178,920,000
18/05/2012 12,000 0.40 ▲ 3.45 12,300 12,500 12,000 54,700 656,400,000
17/05/2012 11,600 -0.50 ▼ -4.13 12,100 12,600 11,600 55,800 647,280,000
16/05/2012 12,100 0.00 ■■ 0.00 12,100 12,600 12,100 31,600 382,360,000
15/05/2012 12,100 -0.60 ▼ -4.72 12,500 12,700 12,100 47,200 571,120,000
14/05/2012 12,700 0.10 ▲ 0.79 12,500 12,700 12,500 59,000 749,300,000
11/05/2012 12,600 0.10 ▲ 0.80 12,500 12,600 12,000 32,900 414,540,000
10/05/2012 12,500 -0.40 ▼ -3.10 12,500 12,700 12,500 44,200 552,500,000
09/05/2012 12,900 0.30 ▲ 2.38 12,700 12,900 12,500 54,300 700,470,000
08/05/2012 12,600 -0.30 ▼ -2.33 12,000 13,000 12,000 138,500 1,745,100,000
07/05/2012 12,900 0.80 ▲ 6.61 12,100 12,900 11,900 67,900 875,910,000
04/05/2012 12,100 0.40 ▲ 3.42 11,800 12,200 11,700 50,200 607,420,000
03/05/2012 11,700 0.40 ▲ 3.54 11,100 11,700 11,100 55,600 650,520,000
02/05/2012 11,300 0.10 ▲ 0.89 11,100 11,300 11,000 43,300 489,290,000
27/04/2012 11,200 0.10 ▲ 0.90 10,700 11,200 10,700 56,700 635,040,000
26/04/2012 11,100 -0.10 ▼ -0.89 11,000 11,200 11,000 54,700 607,170,000
25/04/2012 11,200 0.20 ▲ 1.82 10,800 11,400 10,800 65,600 734,720,000
24/04/2012 11,000 0.10 ▲ 0.92 10,600 11,200 10,600 57,900 636,900,000
23/04/2012 10,900 -0.30 ▼ -2.68 11,100 11,100 10,900 35,400 385,860,000
20/04/2012 11,200 -0.30 ▼ -2.61 11,200 11,200 10,700 66,200 741,440,000
19/04/2012 11,500 0.30 ▲ 2.68 11,500 11,900 11,300 68,600 788,900,000
18/04/2012 11,200 0.70 ▲ 6.67 10,500 11,200 10,500 99,800 1,117,760,000
17/04/2012 10,500 0.50 ▲ 5.00 10,100 10,700 10,000 78,100 820,050,000
16/04/2012 10,000 0.20 ▲ 2.04 9,800 10,100 9,800 71,100 711,000,000
13/04/2012 9,800 -0.10 ▼ -1.01 9,900 10,000 9,600 62,000 607,600,000
12/04/2012 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 68,900 682,110,000
11/04/2012 9,900 0.20 ▲ 2.06 9,900 9,900 9,600 52,200 516,780,000
10/04/2012 9,700 -0.10 ▼ -1.02 9,900 10,000 9,500 52,100 505,370,000
09/04/2012 9,800 0.30 ▲ 3.16 9,800 9,900 9,600 59,200 580,160,000
06/04/2012 9,500 0.20 ▲ 2.15 9,500 9,600 9,400 60,900 578,550,000
05/04/2012 9,300 0.20 ▲ 2.20 9,100 9,400 9,000 50,300 467,790,000
04/04/2012 9,100 -0.40 ▼ -4.21 9,600 9,600 9,100 56,800 516,880,000
03/04/2012 9,500 0.00 ■■ 0.00 9,700 9,700 9,000 52,000 494,000,000
30/03/2012 9,500 -0.20 ▼ -2.06 9,600 9,600 9,400 51,600 490,200,000
29/03/2012 9,700 -0.20 ▼ -2.02 9,900 9,900 9,600 53,700 520,890,000
28/03/2012 9,900 0.10 ▲ 1.02 9,900 9,900 9,600 55,800 552,420,000
27/03/2012 9,800 -0.40 ▼ -3.92 10,300 10,300 9,600 68,100 667,380,000
26/03/2012 10,200 0.10 ▲ 0.99 10,400 10,400 9,900 107,400 1,095,480,000
23/03/2012 10,100 0.30 ▲ 3.06 10,200 10,200 9,900 116,600 1,177,660,000
22/03/2012 9,800 0.00 ■■ 0.00 10,000 10,000 9,700 55,500 543,900,000
21/03/2012 9,800 0.10 ▲ 1.03 9,900 9,900 9,600 89,700 879,060,000
20/03/2012 9,700 0.00 ■■ 0.00 9,800 9,800 9,700 62,700 608,190,000
19/03/2012 9,700 0.10 ▲ 1.04 9,700 9,800 9,500 41,300 400,610,000
16/03/2012 9,600 -0.20 ▼ -2.04 9,900 10,000 9,400 34,400 330,240,000
15/03/2012 9,800 0.20 ▲ 2.08 9,900 9,900 9,400 31,700 310,660,000
14/03/2012 9,600 0.00 ■■ 0.00 10,000 10,100 9,600 18,900 181,440,000
13/03/2012 9,600 -0.30 ▼ -3.03 10,000 10,100 9,600 20,600 197,760,000
12/03/2012 9,900 -0.10 ▼ -1.00 10,200 10,200 9,900 34,500 341,550,000
09/03/2012 10,000 0.20 ▲ 2.04 10,200 10,200 9,800 53,300 533,000,000
08/03/2012 9,800 -0.50 ▼ -4.85 10,200 10,200 9,600 63,400 621,320,000
07/03/2012 10,300 -0.10 ▼ -0.96 10,800 10,800 9,800 49,100 505,730,000
06/03/2012 10,400 0.30 ▲ 2.97 10,700 10,700 10,000 54,000 561,600,000
05/03/2012 10,100 0.30 ▲ 3.06 9,800 10,200 9,600 64,000 646,400,000
02/03/2012 9,800 -0.20 ▼ -2.00 10,100 10,100 9,800 1,200 11,760,000
01/03/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
29/02/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
28/02/2012 10,000 0.30 ▲ 3.09 10,000 10,000 10,000 100 1,000,000
27/02/2012 9,700 0.00 ■■ 0.00 9,800 9,800 9,600 12,300 119,310,000
24/02/2012 9,700 0.00 ■■ 0.00 9,700 9,800 9,500 30,400 294,880,000
23/02/2012 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 22,700 220,190,000
22/02/2012 9,700 0.10 ▲ 1.04 9,700 9,800 9,600 18,700 181,390,000
21/02/2012 9,600 -0.10 ▼ -1.03 9,900 9,900 9,500 10,600 101,760,000
20/02/2012 9,700 0.00 ■■ 0.00 9,900 9,900 9,500 10,600 102,820,000
17/02/2012 9,700 -0.10 ▼ -1.02 9,800 9,800 9,600 5,500 53,350,000
16/02/2012 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 5,800 56,840,000
15/02/2012 9,800 0.00 ■■ 0.00 9,900 9,900 9,800 4,800 47,040,000
14/02/2012 9,800 0.10 ▲ 1.03 9,800 9,800 9,700 7,200 70,560,000
13/02/2012 9,700 -0.10 ▼ -1.02 9,700 9,700 9,500 3,700 35,890,000
10/02/2012 9,800 -0.10 ▼ -1.01 9,900 9,900 9,600 14,100 138,180,000
09/02/2012 9,900 0.10 ▲ 1.02 10,000 10,000 9,600 4,600 45,540,000
08/02/2012 9,800 -0.10 ▼ -1.01 9,900 9,900 9,800 3,400 33,320,000
07/02/2012 9,900 -0.10 ▼ -1.00 9,700 9,900 9,700 18,900 187,110,000
06/02/2012 10,000 0.10 ▲ 1.01 10,000 10,000 9,700 14,700 147,000,000
03/02/2012 9,900 -0.10 ▼ -1.00 10,000 10,100 9,800 51,100 505,890,000
02/02/2012 10,000 0.10 ▲ 1.01 10,000 10,000 9,700 30,000 300,000,000
01/02/2012 9,900 -0.10 ▼ -1.00 9,900 10,000 9,700 8,100 80,190,000
31/01/2012 10,000 0.00 ■■ 0.00 10,100 10,100 10,000 6,000 60,000,000
30/01/2012 10,000 0.00 ■■ 0.00 10,100 10,100 9,800 4,800 48,000,000
20/01/2012 10,000 0.10 ▲ 1.01 10,000 10,000 9,900 4,700 47,000,000
19/01/2012 9,900 0.00 ■■ 0.00 10,000 10,000 9,800 6,600 65,340,000
18/01/2012 9,900 0.10 ▲ 1.02 9,900 10,000 9,900 4,700 46,530,000
17/01/2012 9,800 0.00 ■■ 0.00 9,900 10,000 9,800 4,500 44,100,000
16/01/2012 9,800 0.00 ■■ 0.00 9,800 9,900 9,800 5,800 56,840,000
13/01/2012 9,800 -0.10 ▼ -1.01 9,900 9,900 9,500 5,800 56,840,000
12/01/2012 9,900 0.00 ■■ 0.00 9,800 9,900 9,800 5,600 55,440,000
11/01/2012 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 4,400 43,560,000
10/01/2012 9,900 0.10 ▲ 1.02 9,900 9,900 9,400 17,700 175,230,000
09/01/2012 9,800 0.10 ▲ 1.03 9,900 9,900 9,700 5,200 50,960,000
06/01/2012 9,700 -0.20 ▼ -2.02 9,900 9,900 9,600 4,600 44,620,000
05/01/2012 9,900 0.00 ■■ 0.00 9,800 9,900 9,500 7,800 77,220,000
04/01/2012 9,900 -0.10 ▼ -1.00 10,000 10,000 9,900 5,100 50,490,000
03/01/2012 10,000 0.10 ▲ 1.01 10,000 10,000 9,700 6,100 61,000,000
30/12/2011 9,900 0.10 ▲ 1.02 10,000 10,000 9,900 7,500 74,250,000
29/12/2011 9,800 0.10 ▲ 1.03 9,900 9,900 9,600 5,300 51,940,000
28/12/2011 9,700 0.10 ▲ 1.04 9,800 9,800 9,600 6,700 64,990,000
27/12/2011 9,600 -0.20 ▼ -2.04 9,800 9,800 9,400 15,500 148,800,000
26/12/2011 9,800 -0.20 ▼ -2.00 9,900 9,900 9,400 21,300 208,740,000
23/12/2011 10,000 0.10 ▲ 1.01 9,900 10,000 9,600 7,700 77,000,000
22/12/2011 9,900 -0.10 ▼ -1.00 10,000 10,100 9,600 11,200 110,880,000
21/12/2011 10,000 0.00 ■■ 0.00 10,100 10,100 9,800 13,600 136,000,000
20/12/2011 10,000 -0.10 ▼ -0.99 10,200 10,200 9,500 20,600 206,000,000
19/12/2011 10,100 -0.10 ▼ -0.98 10,100 10,200 9,900 18,900 190,890,000
16/12/2011 10,200 0.20 ▲ 2.00 10,300 10,400 10,000 11,300 115,260,000
15/12/2011 10,000 0.00 ■■ 0.00 10,300 10,300 9,900 8,800 88,000,000
14/12/2011 10,000 -0.30 ▼ -2.91 10,300 10,400 9,900 13,900 139,000,000
13/12/2011 10,300 0.10 ▲ 0.98 10,400 10,400 10,100 13,100 134,930,000
12/12/2011 10,200 0.00 ■■ 0.00 10,400 10,400 10,100 11,500 117,300,000
09/12/2011 10,200 0.00 ■■ 0.00 10,400 10,400 10,000 21,700 221,340,000
08/12/2011 10,200 -0.40 ▼ -3.77 10,600 10,600 10,200 6,700 68,340,000
07/12/2011 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 5,100 54,060,000
06/12/2011 10,600 -0.10 ▼ -0.93 10,700 10,700 10,500 11,200 118,720,000
05/12/2011 10,700 0.10 ▲ 0.94 10,700 10,700 10,300 32,000 342,400,000
02/12/2011 10,600 0.00 ■■ 0.00 10,700 10,700 10,600 8,500 90,100,000
01/12/2011 10,600 0.00 ■■ 0.00 10,700 10,700 10,600 19,100 202,460,000
30/11/2011 10,600 0.00 ■■ 0.00 10,700 10,700 10,300 17,600 186,560,000
29/11/2011 10,600 0.10 ▲ 0.95 10,700 10,700 10,300 15,700 166,420,000
28/11/2011 10,500 0.00 ■■ 0.00 10,500 10,800 10,300 16,300 171,150,000
25/11/2011 10,500 -0.10 ▼ -0.94 10,700 10,700 10,500 13,400 140,700,000
24/11/2011 10,600 -0.10 ▼ -0.93 10,600 10,600 10,600 11,400 120,840,000
23/11/2011 10,700 0.30 ▲ 2.88 10,700 10,800 10,600 21,300 227,910,000
22/11/2011 10,400 -0.20 ▼ -1.89 10,800 10,800 10,400 10,300 107,120,000
21/11/2011 10,600 0.00 ■■ 0.00 10,600 10,700 10,400 12,900 136,740,000
18/11/2011 10,600 0.00 ■■ 0.00 10,700 10,800 10,500 22,300 236,380,000
17/11/2011 10,600 -0.20 ▼ -1.85 10,700 10,700 10,600 10,400 110,240,000
16/11/2011 10,800 0.40 ▲ 3.85 10,800 10,800 10,700 15,300 165,240,000
15/11/2011 10,400 -0.20 ▼ -1.89 10,800 10,800 10,400 13,200 137,280,000
14/11/2011 10,600 -0.10 ▼ -0.93 10,800 10,800 10,300 9,900 104,940,000
11/11/2011 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 17,100 182,970,000
10/11/2011 10,700 -0.10 ▼ -0.93 10,700 10,700 10,300 28,400 303,880,000
09/11/2011 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 31,300 338,040,000
08/11/2011 10,800 -0.10 ▼ -0.92 10,900 10,900 10,300 44,800 483,840,000
07/11/2011 10,900 -0.10 ▼ -0.91 10,900 10,900 10,400 44,000 479,600,000
04/11/2011 11,000 0.00 ■■ 0.00 11,200 11,200 10,700 67,100 738,100,000
03/11/2011 11,000 -0.20 ▼ -1.79 11,300 11,300 10,900 45,700 502,700,000
02/11/2011 11,200 0.20 ▲ 1.82 11,500 11,500 10,800 128,300 1,436,960,000
01/11/2011 11,000 -0.50 ▼ -4.35 11,700 11,700 11,000 33,100 364,100,000
31/10/2011 11,500 0.40 ▲ 3.60 11,700 11,800 10,700 84,900 976,350,000
28/10/2011 11,100 0.40 ▲ 3.74 10,500 11,100 10,500 2,000 22,200,000
27/10/2011 10,700 -0.90 ▼ -7.76 11,500 11,500 10,700 17,300 185,110,000
26/10/2011 11,600 0.00 ■■ 0.00 11,600 11,600 11,500 33,900 393,240,000
25/10/2011 11,600 0.00 ■■ 0.00 11,800 11,800 11,600 48,400 561,440,000
24/10/2011 11,600 -0.10 ▼ -0.85 11,600 11,600 11,300 52,000 603,200,000
21/10/2011 11,700 0.20 ▲ 1.74 11,800 11,800 11,100 51,000 596,700,000
20/10/2011 11,500 -0.30 ▼ -2.54 11,700 11,800 11,400 37,000 425,500,000
19/10/2011 11,800 0.10 ▲ 0.85 11,900 11,900 11,800 17,700 208,860,000
18/10/2011 11,700 -0.20 ▼ -1.68 11,800 11,800 11,400 33,200 388,440,000
17/10/2011 11,900 0.00 ■■ 0.00 11,900 11,900 11,600 44,400 528,360,000
14/10/2011 11,900 0.00 ■■ 0.00 11,500 11,900 11,500 38,900 462,910,000
13/10/2011 11,900 0.20 ▲ 1.71 11,900 11,900 11,900 30,500 362,950,000
12/10/2011 11,700 -0.10 ▼ -0.85 12,100 12,100 11,700 42,000 491,400,000
11/10/2011 11,800 -0.10 ▼ -0.84 11,900 11,900 11,500 50,400 594,720,000
10/10/2011 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 30,800 366,520,000
07/10/2011 11,900 -0.10 ▼ -0.83 12,100 12,300 11,900 53,000 630,700,000
06/10/2011 12,000 0.20 ▲ 1.69 12,000 12,100 11,500 56,900 682,800,000
05/10/2011 11,800 0.10 ▲ 0.85 11,900 11,900 11,700 40,100 473,180,000
04/10/2011 11,700 0.20 ▲ 1.74 11,900 11,900 11,400 65,300 764,010,000
03/10/2011 11,500 0.10 ▲ 0.88 11,900 11,900 11,500 35,100 403,650,000
30/09/2011 11,400 -0.20 ▼ -1.72 12,100 12,100 11,400 89,600 1,021,440,000
29/09/2011 11,600 -0.30 ▼ -2.52 12,000 12,000 11,400 51,300 595,080,000
28/09/2011 11,900 0.10 ▲ 0.85 12,200 12,200 11,700 53,700 639,030,000
27/09/2011 11,800 -0.70 ▼ -5.60 12,400 12,400 11,800 57,100 673,780,000
26/09/2011 12,500 0.00 ■■ 0.00 12,800 12,800 12,200 62,900 786,250,000
23/09/2011 12,500 -0.30 ▼ -2.34 13,000 13,000 12,300 67,000 837,500,000
22/09/2011 12,800 0.20 ▲ 1.59 13,300 13,300 12,500 106,500 1,363,200,000
21/09/2011 12,600 -0.20 ▼ -1.56 12,900 13,000 12,500 92,400 1,164,240,000
20/09/2011 12,800 -0.10 ▼ -0.78 13,000 13,300 12,800 79,200 1,013,760,000
19/09/2011 12,900 -0.10 ▼ -0.77 13,300 13,300 12,800 80,100 1,033,290,000
16/09/2011 13,000 -0.20 ▼ -1.52 13,200 13,400 12,900 166,100 2,159,300,000
15/09/2011 13,200 0.70 ▲ 5.60 13,300 13,300 12,900 229,600 3,030,720,000
14/09/2011 12,500 0.70 ▲ 5.93 12,300 12,500 12,300 44,400 555,000,000
13/09/2011 11,800 0.50 ▲ 4.42 11,300 11,800 11,300 266,400 3,143,520,000
12/09/2011 11,300 0.90 ▲ 8.65 11,100 11,300 10,700 182,700 2,064,510,000
09/09/2011 10,400 -0.40 ▼ -3.70 10,800 10,900 10,200 61,600 640,640,000
08/09/2011 10,800 -0.10 ▼ -0.92 10,100 11,100 10,100 28,100 303,480,000
07/09/2011 10,900 0.40 ▲ 3.81 10,600 10,900 10,600 58,300 635,470,000
06/09/2011 10,500 0.00 ■■ 0.00 10,100 10,500 10,100 40,800 428,400,000
05/09/2011 10,500 0.00 ■■ 0.00 10,500 10,700 10,400 68,700 721,350,000
01/09/2011 10,500 0.30 ▲ 2.94 10,100 10,500 10,100 28,800 302,400,000
31/08/2011 10,200 0.10 ▲ 0.99 10,300 10,300 10,100 30,400 310,080,000
30/08/2011 10,100 0.00 ■■ 0.00 10,100 10,300 10,000 30,600 309,060,000
29/08/2011 10,100 0.30 ▲ 3.06 10,000 10,100 9,900 15,300 154,530,000
26/08/2011 9,800 -0.20 ▼ -2.00 10,000 10,000 9,800 13,100 128,380,000
25/08/2011 10,000 0.30 ▲ 3.09 10,100 10,100 9,800 34,500 345,000,000
24/08/2011 9,700 0.00 ■■ 0.00 9,800 10,000 9,700 23,900 231,830,000
23/08/2011 9,700 0.00 ■■ 0.00 9,900 10,000 9,700 49,900 484,030,000
22/08/2011 9,700 0.20 ▲ 2.11 9,600 9,800 9,600 43,100 418,070,000
19/08/2011 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 30,500 289,750,000
18/08/2011 9,500 0.10 ▲ 1.06 9,600 9,700 9,500 20,500 194,750,000
17/08/2011 9,400 -0.10 ▼ -1.05 9,500 9,500 9,300 25,900 243,460,000
16/08/2011 9,500 0.20 ▲ 2.15 9,400 9,500 9,400 1,300 12,350,000
15/08/2011 9,300 0.00 ■■ 0.00 9,400 9,400 9,300 32,700 304,110,000
12/08/2011 9,300 0.00 ■■ 0.00 9,300 9,500 9,200 57,200 531,960,000
11/08/2011 9,300 -0.20 ▼ -2.11 9,500 9,500 9,200 49,000 455,700,000
10/08/2011 9,500 -0.10 ▼ -1.04 9,700 9,700 9,400 16,100 152,950,000
09/08/2011 9,600 -0.20 ▼ -2.04 9,700 9,700 9,400 23,600 226,560,000
08/08/2011 9,800 -0.10 ▼ -1.01 9,900 9,900 9,600 37,100 363,580,000
05/08/2011 9,900 -0.10 ▼ -1.00 10,000 10,000 9,800 19,100 189,090,000
04/08/2011 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 37,200 372,000,000
03/08/2011 10,000 -0.10 ▼ -0.99 10,000 10,100 9,700 39,300 393,000,000
02/08/2011 10,100 -0.10 ▼ -0.98 10,200 10,200 10,100 16,000 161,600,000
01/08/2011 10,200 -0.10 ▼ -0.97 10,400 10,400 10,200 35,200 359,040,000
29/07/2011 10,300 -0.20 ▼ -1.90 10,500 10,600 10,300 51,400 529,420,000
28/07/2011 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 47,900 502,950,000
27/07/2011 10,500 -0.10 ▼ -0.94 10,600 10,600 10,400 54,600 573,300,000
26/07/2011 10,600 0.00 ■■ 0.00 10,600 10,700 10,600 54,700 579,820,000
25/07/2011 10,600 -0.10 ▼ -0.93 10,700 10,700 10,500 58,500 620,100,000
22/07/2011 10,700 0.00 ■■ 0.00 10,900 10,900 10,600 63,900 683,730,000
21/07/2011 10,700 -0.20 ▼ -1.83 10,800 10,900 10,600 58,800 629,160,000
20/07/2011 10,900 0.10 ▲ 0.93 10,700 11,000 10,600 143,500 1,564,150,000
19/07/2011 10,800 0.10 ▲ 0.93 10,800 10,900 10,700 111,200 1,200,960,000
18/07/2011 10,700 -0.20 ▼ -1.83 10,900 10,900 10,700 121,400 1,298,980,000
15/07/2011 10,900 -0.10 ▼ -0.91 11,000 11,100 10,800 127,800 1,393,020,000
14/07/2011 11,000 0.00 ■■ 0.00 10,900 11,100 10,800 144,800 1,592,800,000
13/07/2011 11,000 -0.10 ▼ -0.90 10,900 11,300 10,900 150,700 1,657,700,000
12/07/2011 11,100 0.20 ▲ 1.83 10,900 11,100 10,800 160,600 1,782,660,000
11/07/2011 10,900 -0.10 ▼ -0.91 10,900 11,000 10,800 148,700 1,620,830,000
08/07/2011 11,000 -0.10 ▼ -0.90 11,100 11,100 10,900 156,100 1,717,100,000
07/07/2011 11,100 -0.10 ▼ -0.89 10,900 11,300 10,900 141,500 1,570,650,000
06/07/2011 11,200 -0.10 ▼ -0.88 11,400 11,500 10,900 185,600 2,078,720,000
05/07/2011 11,300 0.20 ▲ 1.80 11,000 11,400 11,000 168,000 1,898,400,000
04/07/2011 11,100 0.10 ▲ 0.91 10,900 11,100 10,800 156,400 1,736,040,000
01/07/2011 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 151,600 1,667,600,000
30/06/2011 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 148,200 1,630,200,000
29/06/2011 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 156,000 1,716,000,000
28/06/2011 11,000 -0.10 ▼ -0.90 11,000 11,100 10,900 140,500 1,545,500,000
27/06/2011 11,100 -0.10 ▼ -0.89 11,200 11,300 11,000 146,300 1,623,930,000
24/06/2011 11,200 0.10 ▲ 0.90 10,900 11,400 10,900 159,300 1,784,160,000
23/06/2011 11,100 -0.30 ▼ -2.63 11,000 11,300 10,900 147,000 1,631,700,000
22/06/2011 11,400 0.20 ▲ 1.79 10,900 11,400 10,900 159,100 1,813,740,000
21/06/2011 11,200 0.20 ▲ 1.82 10,400 11,200 10,400 156,900 1,757,280,000
20/06/2011 11,000 0.10 ▲ 0.92 10,800 11,000 10,500 168,600 1,854,600,000
17/06/2011 10,900 -0.40 ▼ -3.54 11,100 11,100 10,800 171,600 1,870,440,000
16/06/2011 11,300 -0.10 ▼ -0.88 10,700 11,400 10,700 159,100 1,797,830,000
15/06/2011 11,400 0.40 ▲ 3.64 10,800 11,400 10,600 151,000 1,721,400,000
14/06/2011 11,000 -0.40 ▼ -3.51 11,200 11,500 10,900 258,000 2,838,000,000
13/06/2011 11,400 0.00 ■■ 0.00 11,300 11,700 11,200 170,500 1,943,700,000
10/06/2011 11,400 -0.20 ▼ -1.72 11,400 11,600 11,100 180,600 2,058,840,000
09/06/2011 11,600 0.90 ▲ 8.41 10,700 11,600 10,600 182,800 2,120,480,000
08/06/2011 10,700 -0.60 ▼ -5.31 11,400 11,500 10,700 127,500 1,364,250,000
07/06/2011 11,300 0.50 ▲ 4.63 10,700 11,300 10,700 196,900 2,224,970,000
06/06/2011 10,800 0.00 ■■ 0.00 10,700 11,100 10,400 154,300 1,666,440,000
03/06/2011 10,800 0.10 ▲ 0.93 10,900 11,300 10,600 144,900 1,564,920,000
02/06/2011 10,700 0.50 ▲ 4.90 10,100 10,700 10,100 124,200 1,328,940,000
01/06/2011 10,200 0.30 ▲ 3.03 9,500 10,200 9,500 153,800 1,568,760,000
31/05/2011 9,900 0.30 ▲ 3.12 9,500 9,900 9,400 141,100 1,396,890,000
30/05/2011 9,600 -0.30 ▼ -3.03 9,400 9,900 9,400 137,400 1,319,040,000
27/05/2011 9,900 0.40 ▲ 4.21 9,500 9,900 9,200 129,800 1,285,020,000
26/05/2011 9,500 0.10 ▲ 1.06 9,500 9,600 8,900 85,600 813,200,000
25/05/2011 9,400 -0.50 ▼ -5.05 9,400 9,700 9,400 76,800 721,920,000
24/05/2011 9,900 -0.50 ▼ -4.81 10,300 10,500 9,900 120,400 1,191,960,000
23/05/2011 10,400 -0.50 ▼ -4.59 10,700 10,800 10,400 114,600 1,191,840,000
20/05/2011 10,900 -0.10 ▼ -0.91 10,700 11,000 10,500 104,700 1,141,230,000
19/05/2011 11,000 0.10 ▲ 0.92 11,100 11,100 10,700 114,700 1,261,700,000
18/05/2011 10,900 0.20 ▲ 1.87 10,700 11,100 10,300 137,300 1,496,570,000
17/05/2011 10,700 -0.40 ▼ -3.60 11,100 11,200 10,600 100,400 1,074,280,000
16/05/2011 11,100 -0.10 ▼ -0.89 11,200 11,400 11,100 81,700 906,870,000
13/05/2011 11,200 -0.20 ▼ -1.75 11,400 11,600 11,000 83,000 929,600,000
12/05/2011 11,400 0.10 ▲ 0.88 11,300 11,700 10,400 152,900 1,743,060,000
11/05/2011 12,800 0.30 ▲ 2.40 12,600 12,800 12,500 106,200 1,359,360,000
10/05/2011 12,500 0.00 ■■ 0.00 12,600 12,700 12,500 121,500 1,518,750,000
09/05/2011 12,500 -0.10 ▼ -0.79 12,600 12,600 12,500 112,100 1,401,250,000
06/05/2011 12,600 0.10 ▲ 0.80 12,500 12,700 12,400 113,900 1,435,140,000
05/05/2011 12,500 0.10 ▲ 0.81 12,400 12,600 12,300 85,500 1,068,750,000
04/05/2011 12,400 0.00 ■■ 0.00 12,400 12,700 12,100 105,500 1,308,200,000
29/04/2011 12,400 0.30 ▲ 2.48 12,100 12,600 12,100 128,300 1,590,920,000
28/04/2011 12,100 -0.30 ▼ -2.42 12,400 12,700 12,000 69,500 840,950,000
27/04/2011 12,400 -0.20 ▼ -1.59 12,000 12,700 12,000 100,500 1,246,200,000
26/04/2011 12,600 -0.30 ▼ -2.33 12,300 12,900 12,100 124,000 1,562,400,000
25/04/2011 12,900 0.70 ▲ 5.74 11,800 12,900 11,800 171,200 2,208,480,000
22/04/2011 12,200 0.30 ▲ 2.52 12,000 12,200 11,800 75,700 923,540,000
21/04/2011 11,900 -0.60 ▼ -4.80 12,000 12,500 11,800 111,200 1,323,280,000
20/04/2011 12,500 -0.10 ▼ -0.79 12,600 12,700 12,300 107,500 1,343,750,000
19/04/2011 12,600 0.10 ▲ 0.80 12,200 12,800 12,200 142,500 1,795,500,000
18/04/2011 12,500 0.40 ▲ 3.31 12,000 13,000 12,000 121,800 1,522,500,000
15/04/2011 12,100 -0.80 ▼ -6.20 12,500 13,000 12,100 150,700 1,823,470,000
14/04/2011 12,900 -0.20 ▼ -1.53 12,600 13,100 12,600 145,800 1,880,820,000
13/04/2011 13,100 0.00 ■■ 0.00 13,000 13,300 12,600 106,300 1,392,530,000
08/04/2011 13,100 0.10 ▲ 0.77 12,700 13,100 12,200 105,200 1,378,120,000
07/04/2011 13,000 -0.20 ▼ -1.52 12,400 13,000 12,400 177,400 2,306,200,000
06/04/2011 13,200 -0.10 ▼ -0.75 13,500 13,500 13,100 120,800 1,594,560,000
05/04/2011 13,300 0.40 ▲ 3.10 13,400 13,400 12,600 148,800 1,979,040,000
04/04/2011 12,900 -0.30 ▼ -2.27 13,100 13,100 12,800 61,100 788,190,000
01/04/2011 13,200 -0.30 ▼ -2.22 13,500 13,500 12,800 97,700 1,289,640,000
31/03/2011 13,500 0.00 ■■ 0.00 13,400 13,800 13,100 145,500 1,964,250,000
30/03/2011 13,500 0.00 ■■ 0.00 13,400 13,500 12,800 84,700 1,143,450,000
29/03/2011 13,500 -0.10 ▼ -0.74 13,600 13,800 13,300 131,800 1,779,300,000
28/03/2011 13,600 -0.10 ▼ -0.73 13,900 13,900 13,500 122,400 1,664,640,000
25/03/2011 13,700 0.00 ■■ 0.00 14,200 14,200 13,700 131,900 1,807,030,000
24/03/2011 13,700 0.00 ■■ 0.00 14,300 14,300 13,700 129,700 1,776,890,000
23/03/2011 13,700 -0.10 ▼ -0.72 13,700 14,000 13,600 135,400 1,854,980,000
22/03/2011 13,800 -0.40 ▼ -2.82 14,300 14,400 13,600 118,300 1,632,540,000
21/03/2011 14,200 -0.10 ▼ -0.70 14,400 14,600 14,200 103,800 1,473,960,000
18/03/2011 14,300 0.20 ▲ 1.42 14,400 14,400 14,000 145,600 2,082,080,000
17/03/2011 14,100 0.00 ■■ 0.00 14,200 14,200 14,000 207,000 2,918,700,000
16/03/2011 14,100 0.10 ▲ 0.71 14,400 14,500 14,000 162,000 2,284,200,000
15/03/2011 14,000 0.10 ▲ 0.72 14,400 14,400 14,000 145,500 2,037,000,000
14/03/2011 13,900 -0.60 ▼ -4.14 14,700 14,800 13,900 137,000 1,904,300,000
11/03/2011 14,500 -0.20 ▼ -1.36 14,000 14,800 14,000 142,100 2,060,450,000
10/03/2011 14,700 0.90 ▲ 6.52 13,800 14,700 13,800 237,500 3,491,250,000
09/03/2011 13,800 0.10 ▲ 0.73 14,400 14,500 13,500 154,200 2,127,960,000
08/03/2011 13,700 0.40 ▲ 3.01 13,900 14,200 13,500 186,300 2,552,310,000
07/03/2011 13,300 -0.70 ▼ -5.00 14,000 14,000 13,300 187,500 2,493,750,000
04/03/2011 14,000 -0.70 ▼ -4.76 14,900 14,900 13,700 171,100 2,395,400,000
03/03/2011 14,700 0.10 ▲ 0.68 14,800 15,100 14,400 241,400 3,548,580,000
02/03/2011 14,600 0.00 ■■ 0.00 15,000 16,000 14,000 403,600 5,892,560,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp