Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Nhựa Rạng Đông
Rang Dong Plastic JSC
Mã CK:      RDP      4.73      ▲ +0.05 (+1.06%)      (cập nhật 07:15 24/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất
Website: http://www.rdplastic.com.vn
RDP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/04/2024 4,730 0.05 ▲ 1.06 4,680 4,830 4,700 18,790 88,876,700
23/04/2024 4,680 -0.19 ▼ -4.06 4,870 4,870 4,610 16,950 79,326,000
22/04/2024 4,870 0.06 ▲ 1.23 4,810 4,920 4,600 34,510 168,063,700
19/04/2024 4,810 -0.36 ▼ -7.48 5,170 5,170 4,810 72,660 349,494,600
17/04/2024 5,170 0.01 ▲ 0.19 5,160 5,340 5,100 21,910 113,274,700
16/04/2024 5,160 -0.26 ▼ -5.04 5,420 5,430 5,060 59,530 307,174,800
15/04/2024 5,420 -0.26 ▼ -4.80 5,680 5,770 5,420 47,520 257,558,400
12/04/2024 5,680 -0.07 ▼ -1.23 5,750 5,810 5,580 26,010 147,736,800
11/04/2024 5,750 -0.15 ▼ -2.61 5,900 5,880 5,720 21,530 123,797,500
10/04/2024 5,900 -0.20 ▼ -3.39 6,100 6,200 5,870 38,170 225,203,000
09/04/2024 6,100 0.27 ▲ 4.43 5,830 6,220 6,000 55,590 339,099,000
08/04/2024 5,830 0.38 ▲ 6.52 5,450 5,830 5,110 81,150 473,104,500
05/04/2024 5,550 -0.31 ▼ -5.59 5,860 5,860 5,450 92,970 515,983,500
04/04/2024 5,860 -0.44 ▼ -7.51 6,300 6,300 5,860 116,840 684,682,400
03/04/2024 6,300 -0.03 ▼ -0.48 6,330 6,460 6,280 51,660 325,458,000
02/04/2024 6,330 -0.20 ▼ -3.16 6,530 6,580 6,300 101,250 640,912,500
01/04/2024 6,530 0.00 ■■ 0.00 6,530 6,600 6,300 42,850 279,810,500
29/03/2024 6,530 -0.27 ▼ -4.13 6,800 6,800 6,510 57,810 377,499,300
28/03/2024 6,800 -0.19 ▼ -2.79 6,990 7,060 6,600 79,520 540,736,000
27/03/2024 6,990 0.07 ▲ 1.00 6,920 7,130 6,910 80,100 559,899,000
26/03/2024 6,920 -0.52 ▼ -7.51 7,440 7,440 6,920 571,950 3,957,894,000
25/03/2024 7,440 -0.56 ▼ -7.53 8,000 7,930 7,440 245,270 1,824,808,800
22/03/2024 8,000 -0.05 ▼ -0.63 8,050 8,080 7,850 115,050 920,400,000
21/03/2024 8,050 0.00 ■■ 0.00 8,050 8,050 7,900 56,450 454,422,500
20/03/2024 8,050 0.00 ■■ 0.00 8,050 8,050 7,900 26,050 209,702,500
19/03/2024 8,050 0.06 ▲ 0.75 7,990 8,080 7,440 37,440 301,392,000
18/03/2024 7,990 -0.11 ▼ -1.38 8,100 8,200 7,840 57,790 461,742,100
15/03/2024 8,100 0.00 ■■ 0.00 8,100 8,100 7,920 45,360 367,416,000
14/03/2024 8,100 -0.05 ▼ -0.62 8,150 8,200 7,950 42,920 347,652,000
13/03/2024 8,150 0.15 ▲ 1.84 8,000 8,250 7,970 79,760 650,044,000
12/03/2024 8,000 0.00 ■■ 0.00 8,000 8,060 7,900 24,640 197,120,000
11/03/2024 8,000 0.00 ■■ 0.00 8,000 8,150 7,900 47,660 381,280,000
08/03/2024 8,000 -0.10 ▼ -1.25 8,100 8,200 7,950 45,370 362,960,000
07/03/2024 8,100 0.10 ▲ 1.23 8,000 8,580 8,080 202,860 1,643,166,000
06/03/2024 8,240 -0.61 ▼ -7.40 8,850 8,790 8,240 184,000 1,516,160,000
05/03/2024 8,850 -0.13 ▼ -1.47 8,980 8,980 8,360 355,240 3,143,874,000
04/03/2024 8,980 0.00 ■■ 0.00 8,980 9,050 8,640 106,930 960,231,400
01/03/2024 8,980 0.00 ■■ 0.00 8,980 9,230 8,500 101,480 911,290,400
29/02/2024 8,980 0.32 ▲ 3.56 8,660 9,260 8,680 464,340 4,169,773,200
28/02/2024 8,660 0.56 ▲ 6.47 8,100 8,660 8,000 415,560 3,598,749,600
27/02/2024 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 34,460 279,126,000
26/02/2024 8,100 -0.10 ▼ -1.23 8,200 8,190 8,030 20,290 164,349,000
23/02/2024 8,200 -0.01 ▼ -0.12 8,210 8,330 8,080 51,720 424,104,000
22/02/2024 8,210 0.12 ▲ 1.46 8,090 8,290 8,050 135,240 1,110,320,400
21/02/2024 8,090 -0.04 ▼ -0.49 8,130 8,130 8,000 79,010 639,190,900
20/02/2024 8,130 -0.03 ▼ -0.37 8,160 8,160 8,010 26,630 216,501,900
19/02/2024 8,160 -0.06 ▼ -0.74 8,220 8,210 8,030 31,340 255,734,400
16/02/2024 8,220 -0.05 ▼ -0.61 8,270 8,270 8,100 25,400 208,788,000
15/02/2024 8,270 0.02 ▲ 0.24 8,250 8,300 8,180 28,020 231,725,400
07/02/2024 8,250 0.25 ▲ 3.03 8,000 8,300 7,970 94,580 780,285,000
06/02/2024 8,000 0.00 ■■ 0.00 8,000 8,000 7,750 24,800 198,400,000
05/02/2024 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 20,390 163,120,000
02/02/2024 8,000 -0.04 ▼ -0.50 8,040 8,040 7,500 88,180 705,440,000
01/02/2024 8,040 -0.06 ▼ -0.75 8,100 8,100 7,800 35,790 287,751,600
31/01/2024 8,100 0.33 ▲ 4.07 7,770 8,100 7,460 127,680 1,034,208,000
30/01/2024 7,770 -0.56 ▼ -7.21 8,330 8,540 7,750 58,800 456,876,000
29/01/2024 8,330 -0.22 ▼ -2.64 8,550 8,530 8,300 12,080 100,626,400
19/01/2024 8,680 0.29 ▲ 3.34 8,390 8,970 8,390 289,740 2,514,943,200
18/01/2024 8,390 -0.63 ▼ -7.51 9,020 8,950 8,390 153,670 1,289,291,300
17/01/2024 9,020 -0.23 ▼ -2.55 9,250 9,250 8,760 102,650 925,903,000
16/01/2024 9,250 -0.11 ▼ -1.19 9,360 9,850 8,830 185,410 1,715,042,500
15/01/2024 9,360 0.61 ▲ 6.52 8,750 9,360 8,750 328,370 3,073,543,200
12/01/2024 8,750 -0.65 ▼ -7.43 9,400 9,350 8,750 196,040 1,715,350,000
11/01/2024 9,400 -0.70 ▼ -7.45 10,100 10,150 9,400 126,300 1,187,220,000
10/01/2024 10,100 0.34 ▲ 3.37 9,760 10,400 9,770 314,060 3,172,006,000
09/01/2024 9,760 0.63 ▲ 6.45 9,130 9,760 9,120 509,690 4,974,574,400
08/01/2024 9,130 -0.07 ▼ -0.77 9,200 9,200 9,080 22,680 207,068,400
05/01/2024 9,200 -0.05 ▼ -0.54 9,250 9,240 9,040 15,350 141,220,000
04/01/2024 9,250 -0.03 ▼ -0.32 9,280 9,300 8,910 71,520 661,560,000
03/01/2024 9,280 -0.02 ▼ -0.22 9,300 9,300 9,190 23,790 220,771,200
02/01/2024 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 25,970 241,521,000
29/12/2023 9,300 -0.06 ▼ -0.65 9,360 9,360 9,250 11,210 104,253,000
28/12/2023 9,360 0.00 ■■ 0.00 9,360 9,380 9,280 25,570 239,335,200
27/12/2023 9,360 -0.04 ▼ -0.43 9,400 9,430 9,320 40,530 379,360,800
26/12/2023 9,400 -0.05 ▼ -0.53 9,450 9,480 9,300 37,900 356,260,000
25/12/2023 9,450 0.05 ▲ 0.53 9,400 9,470 9,260 40,750 385,087,500
22/12/2023 9,400 -0.03 ▼ -0.32 9,430 9,430 9,300 28,200 265,080,000
21/12/2023 9,430 0.03 ▲ 0.32 9,400 9,450 9,300 36,780 346,835,400
20/12/2023 9,400 -0.03 ▼ -0.32 9,430 9,500 9,340 27,190 255,586,000
19/12/2023 9,430 0.03 ▲ 0.32 9,400 9,500 9,320 44,140 416,240,200
18/12/2023 9,400 0.00 ■■ 0.00 9,400 9,700 9,200 66,200 622,280,000
15/12/2023 9,400 -0.10 ▼ -1.06 9,500 9,500 9,200 19,440 182,736,000
14/12/2023 9,500 0.09 ▲ 0.95 9,410 9,540 9,360 23,640 224,580,000
13/12/2023 9,540 0.13 ▲ 1.36 9,410 0 0 86,890 828,930,600
12/12/2023 9,410 -0.31 ▼ -3.29 9,720 9,720 9,410 54,110 509,175,100
11/12/2023 9,720 -0.03 ▼ -0.31 9,750 9,750 9,570 29,080 282,657,600
08/12/2023 9,750 0.00 ■■ 0.00 9,750 9,850 9,600 47,550 463,612,500
07/12/2023 9,750 -0.05 ▼ -0.51 9,800 9,870 9,510 43,760 426,660,000
06/12/2023 9,800 -0.02 ▼ -0.20 9,820 9,900 9,600 71,900 704,620,000
05/12/2023 9,820 -0.03 ▼ -0.31 9,850 9,900 9,660 52,550 516,041,000
04/12/2023 9,850 0.50 ▲ 5.08 9,350 9,950 9,340 184,440 1,816,734,000
02/12/2023 9,350 -0.04 ▼ -0.43 9,390 9,390 9,200 55,400 517,990,000
01/12/2023 9,350 -0.04 ▼ -0.43 9,390 9,390 9,200 55,400 517,990,000
30/11/2023 9,320 -0.07 ▼ -0.75 9,390 9,390 9,200 53,930 502,627,600
29/11/2023 9,390 -0.07 ▼ -0.75 9,460 9,460 9,210 18,810 176,625,900
28/11/2023 9,460 -0.03 ▼ -0.32 9,490 9,490 9,100 18,510 175,104,600
27/11/2023 9,490 -0.02 ▼ -0.21 9,510 9,600 9,200 19,980 189,610,200
24/11/2023 9,510 0.00 ■■ 0.00 9,510 9,510 9,010 40,080 381,160,800
23/11/2023 9,510 -0.19 ▼ -2.00 9,700 9,750 9,500 46,230 439,647,300
22/11/2023 9,700 -0.01 ▼ -0.10 9,710 9,820 9,600 37,570 364,429,000
21/11/2023 9,710 0.01 ▲ 0.10 9,700 9,830 9,610 20,510 199,152,100
20/11/2023 9,700 -0.19 ▼ -1.96 9,890 9,870 9,480 32,100 311,370,000
17/11/2023 9,890 0.19 ▲ 1.92 9,700 10,100 9,570 130,950 1,295,095,500
16/11/2023 9,700 -0.30 ▼ -3.09 10,000 10,050 9,650 90,080 873,776,000
15/11/2023 10,000 0.00 ■■ 0.00 10,000 10,350 9,990 166,350 1,663,500,000
14/11/2023 10,000 0.10 ▲ 1.00 9,900 10,450 9,940 271,910 2,719,100,000
13/11/2023 9,900 -0.25 ▼ -2.53 10,150 10,400 9,710 93,120 921,888,000
10/11/2023 10,150 0.10 ▲ 0.99 10,050 10,600 10,000 177,380 1,800,407,000
09/11/2023 10,050 0.65 ▲ 6.47 9,400 10,050 9,390 293,850 2,953,192,500
08/11/2023 9,400 0.00 ■■ 0.00 9,400 9,450 9,200 30,990 291,306,000
07/11/2023 9,400 -0.29 ▼ -3.09 9,690 9,650 9,400 16,990 159,706,000
06/11/2023 9,690 -0.10 ▼ -1.03 9,790 9,850 9,410 33,250 322,192,500
03/11/2023 9,790 -0.11 ▼ -1.12 9,900 9,950 9,600 50,480 494,199,200
02/11/2023 9,900 0.64 ▲ 6.46 9,260 9,900 9,220 254,620 2,520,738,000
01/11/2023 9,260 -0.69 ▼ -7.45 9,950 10,100 9,260 70,520 653,015,200
31/10/2023 9,950 -0.25 ▼ -2.51 10,200 10,400 9,910 95,890 954,105,500
30/10/2023 10,200 0.10 ▲ 0.98 10,100 10,750 9,950 184,750 1,884,450,000
27/10/2023 10,100 0.10 ▲ 0.99 10,000 10,700 9,990 129,460 1,307,546,000
26/10/2023 10,000 -0.60 ▼ -6.00 10,600 11,000 9,900 135,830 1,358,300,000
25/10/2023 10,600 0.66 ▲ 6.23 9,940 10,600 9,940 267,290 2,833,274,000
24/10/2023 9,940 0.01 ▲ 0.10 9,930 10,200 9,910 19,640 195,221,600
23/10/2023 9,930 -0.17 ▼ -1.71 10,100 10,100 9,800 28,500 283,005,000
20/10/2023 10,100 0.10 ▲ 0.99 10,000 10,500 9,930 103,850 1,048,885,000
19/10/2023 10,000 -0.65 ▼ -6.50 10,650 10,650 10,000 24,800 248,000,000
18/10/2023 10,650 0.00 ■■ 0.00 10,650 11,350 10,300 288,240 3,069,756,000
17/10/2023 10,650 0.66 ▲ 6.20 9,990 10,650 9,800 332,210 3,538,036,500
16/10/2023 9,990 -0.46 ▼ -4.60 10,450 10,500 9,900 119,540 1,194,204,600
13/10/2023 10,450 -0.05 ▼ -0.48 10,500 10,900 10,000 90,650 947,292,500
12/10/2023 10,500 0.00 ■■ 0.00 10,500 10,650 9,770 297,900 3,127,950,000
11/10/2023 10,500 -0.75 ▼ -7.14 11,250 10,800 10,500 57,960 608,580,000
10/10/2023 11,250 -0.80 ▼ -7.11 12,050 12,500 11,250 279,610 3,145,612,500
09/10/2023 12,050 0.75 ▲ 6.22 11,300 12,050 11,300 363,360 4,378,488,000
06/10/2023 11,300 0.70 ▲ 6.19 10,600 11,300 10,000 256,480 2,898,224,000
05/10/2023 10,600 -0.70 ▼ -6.60 11,300 12,050 10,550 276,290 2,928,674,000
04/10/2023 11,300 0.70 ▲ 6.19 10,600 11,300 10,650 370,110 4,182,243,000
03/10/2023 10,600 0.66 ▲ 6.23 9,940 10,600 10,000 302,770 3,209,362,000
02/10/2023 9,940 0.65 ▲ 6.54 9,290 9,940 9,290 319,930 3,180,104,200
29/09/2023 9,290 0.46 ▲ 4.95 8,830 9,300 8,820 61,440 570,777,600
28/09/2023 8,830 0.00 ■■ 0.00 8,830 8,900 8,500 4,240 37,439,200
27/09/2023 8,830 -0.02 ▼ -0.23 8,850 8,850 8,250 3,180 28,079,400
26/09/2023 8,850 0.00 ■■ 0.00 8,850 8,990 8,700 11,300 100,005,000
22/09/2023 9,090 -0.31 ▼ -3.41 9,400 9,400 8,750 70,090 637,118,100
21/09/2023 9,400 0.00 ■■ 0.00 9,400 9,500 9,000 83,600 785,840,000
20/09/2023 9,400 0.30 ▲ 3.19 9,100 9,730 8,850 12,840 120,696,000
19/09/2023 9,100 0.43 ▲ 4.73 8,670 9,100 8,580 173,320 1,577,212,000
18/09/2023 8,670 0.01 ▲ 0.12 8,660 8,670 8,450 130,460 1,131,088,200
15/09/2023 8,660 -0.04 ▼ -0.46 8,700 8,750 8,450 510 4,416,600
14/09/2023 8,700 0.10 ▲ 1.15 8,600 8,720 8,360 30 261,000
13/09/2023 8,600 -0.14 ▼ -1.63 8,740 8,740 8,600 1,050 9,030,000
12/09/2023 8,740 0.09 ▲ 1.03 8,650 8,740 8,650 490 4,282,600
11/09/2023 8,650 -0.11 ▼ -1.27 8,760 8,710 8,600 860 7,439,000
08/09/2023 8,760 0.13 ▲ 1.48 8,630 8,760 8,630 1,860 16,293,600
07/09/2023 8,630 -0.30 ▼ -3.48 8,930 8,980 8,600 1,200 10,356,000
06/09/2023 8,930 0.13 ▲ 1.46 8,800 8,990 8,510 2,050 18,306,500
05/09/2023 8,800 -0.01 ▼ -0.11 8,810 8,800 8,500 3,410 30,008,000
31/08/2023 8,810 -0.08 ▼ -0.91 8,890 8,890 8,510 1,120 9,867,200
30/08/2023 8,890 0.10 ▲ 1.12 8,790 8,900 8,460 680 6,045,200
29/08/2023 8,790 0.29 ▲ 3.30 8,500 8,800 8,560 2,400 21,096,000
28/08/2023 8,500 -0.49 ▼ -5.76 8,990 8,980 8,480 900 7,650,000
25/08/2023 8,990 0.00 ■■ 0.00 8,990 8,990 8,970 180 1,618,200
24/08/2023 8,990 0.09 ▲ 1.00 8,900 9,000 8,820 3,150 28,318,500
23/08/2023 8,900 0.00 ■■ 0.00 8,900 8,950 8,500 780 6,942,000
22/08/2023 8,900 0.45 ▲ 5.06 8,450 9,000 8,460 1,190 10,591,000
21/08/2023 8,450 -0.04 ▼ -0.47 8,490 9,080 8,150 53,630 453,173,500
18/08/2023 8,490 -0.61 ▼ -7.18 9,100 9,100 8,480 5,430 46,100,700
17/08/2023 9,100 -0.04 ▼ -0.44 9,140 9,130 9,100 5,990 54,509,000
16/08/2023 9,140 -0.15 ▼ -1.64 9,290 9,310 9,100 49,330 450,876,200
15/08/2023 9,290 0.04 ▲ 0.43 9,250 9,450 9,200 54,870 509,742,300
14/08/2023 9,250 0.23 ▲ 2.49 9,020 9,420 9,020 71,700 663,225,000
11/08/2023 9,020 0.01 ▲ 0.11 9,010 9,200 9,000 600 5,412,000
10/08/2023 9,010 -0.20 ▼ -2.22 9,210 9,200 9,000 53,020 477,710,200
09/08/2023 9,210 0.09 ▲ 0.98 9,120 9,210 9,000 790 7,275,900
08/08/2023 9,120 0.32 ▲ 3.51 8,800 9,150 8,800 8,680 79,161,600
07/08/2023 8,800 -0.17 ▼ -1.93 8,970 9,300 8,400 1,370 12,056,000
04/08/2023 8,970 0.24 ▲ 2.68 8,730 8,970 8,740 3,000 26,910,000
03/08/2023 8,730 -0.36 ▼ -4.12 9,090 9,090 8,730 18,160 158,536,800
02/08/2023 9,090 -0.11 ▼ -1.21 9,200 9,100 8,640 6,110 55,539,900
01/08/2023 9,200 0.00 ■■ 0.00 9,200 9,300 9,120 9,930 91,356,000
31/07/2023 9,200 0.08 ▲ 0.87 9,120 9,500 9,000 9,700 89,240,000
28/07/2023 9,120 -0.02 ▼ -0.22 9,140 9,220 9,120 118,800 1,083,456,000
27/07/2023 9,140 -0.01 ▼ -0.11 9,150 9,300 9,120 66,090 604,062,600
26/07/2023 9,150 0.00 ■■ 0.00 9,150 9,300 8,950 211,990 1,939,708,500
25/07/2023 9,150 0.00 ■■ 0.00 9,150 9,240 8,950 2,850 26,077,500
24/07/2023 9,150 -0.10 ▼ -1.09 9,250 9,290 9,100 1,110 10,156,500
21/07/2023 9,250 0.05 ▲ 0.54 9,200 9,400 8,930 1,280 11,840,000
20/07/2023 9,200 -0.13 ▼ -1.41 9,330 9,450 8,820 4,980 45,816,000
19/07/2023 9,330 -0.17 ▼ -1.82 9,500 9,550 8,840 19,480 181,748,400
18/07/2023 9,500 0.00 ■■ 0.00 9,500 9,600 9,010 2,050 19,475,000
17/07/2023 9,500 0.58 ▲ 6.11 8,920 9,540 9,090 290,030 2,755,285,000
14/07/2023 8,920 0.02 ▲ 0.22 8,900 9,000 8,850 3,900 34,788,000
13/07/2023 8,900 -0.25 ▼ -2.81 9,150 9,150 8,850 3,080 27,412,000
12/07/2023 9,150 0.46 ▲ 5.03 8,690 9,290 8,310 32,550 297,832,500
11/07/2023 8,690 0.56 ▲ 6.44 8,130 8,690 8,310 15,560 135,216,400
10/07/2023 8,130 0.53 ▲ 6.52 7,600 8,130 7,790 9,390 76,340,700
07/07/2023 7,600 0.03 ▲ 0.39 7,570 7,900 7,570 5,980 45,448,000
06/07/2023 7,570 -0.01 ▼ -0.13 7,580 7,660 7,460 5,500 41,635,000
05/07/2023 7,580 0.23 ▲ 3.03 7,350 7,600 7,300 13,300 100,814,000
04/07/2023 7,350 0.00 ■■ 0.00 7,350 7,410 7,200 1,430 10,510,500
03/07/2023 7,350 0.22 ▲ 2.99 7,130 7,350 6,990 4,260 31,311,000
30/06/2023 7,130 0.23 ▲ 3.23 6,900 7,140 6,900 1,420 10,124,600
29/06/2023 6,900 0.08 ▲ 1.16 6,820 7,200 6,710 2,710 18,699,000
28/06/2023 6,820 -0.17 ▼ -2.49 6,990 7,000 6,800 1,840 12,548,800
27/06/2023 6,990 0.08 ▲ 1.14 6,910 7,080 6,850 2,920 20,410,800
26/06/2023 6,910 -0.35 ▼ -5.07 7,260 7,260 6,760 3,920 27,087,200
23/06/2023 7,260 0.19 ▲ 2.62 7,070 7,540 7,070 6,130 44,503,800
22/06/2023 7,070 0.39 ▲ 5.52 6,680 7,140 6,900 9,190 64,973,300
21/06/2023 6,680 0.43 ▲ 6.44 6,250 6,680 6,300 8,670 57,915,600
20/06/2023 6,250 -0.05 ▼ -0.80 6,300 6,500 6,210 930 5,812,500
19/06/2023 6,300 -0.40 ▼ -6.35 6,700 6,900 6,240 12,030 75,789,000
16/06/2023 6,850 -0.15 ▼ -2.19 7,000 7,390 6,810 4,550 31,167,500
15/06/2023 7,000 -0.52 ▼ -7.43 7,520 7,600 7,000 16,660 116,620,000
14/06/2023 7,520 0.41 ▲ 5.45 7,110 7,600 7,500 22,260 167,395,200
13/06/2023 7,110 0.46 ▲ 6.47 6,650 7,110 6,700 14,260 101,388,600
12/06/2023 6,650 0.35 ▲ 5.26 6,300 6,670 6,350 6,490 43,158,500
09/06/2023 6,300 -0.19 ▼ -3.02 6,490 6,590 6,300 1,530 9,639,000
08/06/2023 6,490 0.13 ▲ 2.00 6,360 6,590 6,360 8,400 54,516,000
07/06/2023 6,360 -0.03 ▼ -0.47 6,390 6,390 6,200 2,910 18,507,600
06/06/2023 6,390 0.00 ■■ 0.00 6,390 6,700 6,250 1,760 11,246,400
05/06/2023 6,390 0.01 ▲ 0.16 6,380 6,500 6,300 4,210 26,901,900
02/06/2023 6,380 -0.08 ▼ -1.25 6,460 6,550 6,010 3,980 25,392,400
01/06/2023 6,460 0.25 ▲ 3.87 6,210 6,570 6,220 5,980 38,630,800
31/05/2023 6,210 0.06 ▲ 0.97 6,150 6,400 6,150 6,550 40,675,500
30/05/2023 6,150 -0.06 ▼ -0.98 6,210 6,250 6,150 5,070 31,180,500
29/05/2023 6,210 -0.04 ▼ -0.64 6,250 6,250 6,120 520 3,229,200
26/05/2023 6,250 0.08 ▲ 1.28 6,170 6,290 6,050 870 5,437,500
25/05/2023 6,170 -0.02 ▼ -0.32 6,190 6,180 6,020 720 4,442,400
24/05/2023 6,190 -0.10 ▼ -1.62 6,290 6,280 6,180 190 1,176,100
23/05/2023 6,290 0.02 ▲ 0.32 6,270 6,320 6,000 990 6,227,100
22/05/2023 6,270 -0.07 ▼ -1.12 6,340 6,450 6,270 80 501,600
19/05/2023 6,340 -0.05 ▼ -0.79 6,390 6,340 6,140 390 2,472,600
18/05/2023 6,390 0.03 ▲ 0.47 6,360 6,490 6,110 2,670 17,061,300
17/05/2023 6,360 -0.04 ▼ -0.63 6,400 6,400 6,160 960 6,105,600
16/05/2023 6,400 0.13 ▲ 2.03 6,270 6,500 6,050 3,380 21,632,000
15/05/2023 6,270 0.07 ▲ 1.12 6,200 6,390 6,030 770 4,827,900
12/05/2023 6,200 0.10 ▲ 1.61 6,100 6,500 6,020 1,210 7,502,000
11/05/2023 6,100 0.29 ▲ 4.75 5,810 6,210 5,880 5,990 36,539,000
10/05/2023 5,810 -0.21 ▼ -3.61 6,020 6,030 5,810 3,450 20,044,500
09/05/2023 6,020 0.02 ▲ 0.33 6,000 6,020 5,900 3,540 21,310,800
08/05/2023 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 2,590 15,540,000
05/05/2023 6,000 -0.09 ▼ -1.50 6,090 6,010 5,980 340 2,040,000
04/05/2023 6,090 -0.01 ▼ -0.16 6,100 6,200 6,000 1,100 6,699,000
28/04/2023 6,100 -0.17 ▼ -2.79 6,270 6,300 6,050 510 3,111,000
27/04/2023 6,270 0.02 ▲ 0.32 6,250 6,280 5,990 1,190 7,461,300
26/04/2023 6,250 -0.07 ▼ -1.12 6,320 6,260 5,880 2,780 17,375,000
25/04/2023 6,320 -0.07 ▼ -1.11 6,390 6,320 6,100 170 1,074,400
24/04/2023 6,390 0.03 ▲ 0.47 6,360 6,390 6,380 20 127,800
21/04/2023 6,360 -0.05 ▼ -0.79 6,410 6,360 6,090 1,090 6,932,400
20/04/2023 6,410 0.12 ▲ 1.87 6,290 6,410 6,410 10 64,100
19/04/2023 6,290 -0.05 ▼ -0.79 6,340 6,290 6,290 130 817,700
18/04/2023 6,340 0.00 ■■ 0.00 6,340 6,380 6,170 2,020 12,806,800
17/04/2023 6,340 -0.05 ▼ -0.79 6,390 6,380 6,150 280 1,775,200
14/04/2023 6,390 -0.01 ▼ -0.16 6,400 6,390 6,380 420 2,683,800
13/04/2023 6,400 0.01 ▲ 0.16 6,390 6,400 6,200 3,740 23,936,000
12/04/2023 6,390 0.04 ▲ 0.63 6,350 6,440 6,150 180 1,150,200
11/04/2023 6,350 -0.01 ▼ -0.16 6,360 6,350 6,330 720 4,572,000
10/04/2023 6,360 0.21 ▲ 3.30 6,150 6,400 6,150 2,220 14,119,200
07/04/2023 6,150 -0.10 ▼ -1.63 6,250 6,450 6,150 1,250 7,687,500
06/04/2023 6,250 -0.18 ▼ -2.88 6,430 6,490 6,180 3,190 19,937,500
05/04/2023 6,430 0.02 ▲ 0.31 6,410 6,430 6,110 800 5,144,000
04/04/2023 6,410 0.00 ■■ 0.00 6,410 6,520 6,410 170 1,089,700
03/04/2023 6,410 -0.01 ▼ -0.16 6,420 6,420 6,100 190 1,217,900
31/03/2023 6,420 -0.03 ▼ -0.47 6,450 6,450 6,200 540 3,466,800
30/03/2023 6,450 -0.04 ▼ -0.62 6,490 6,450 6,200 940 6,063,000
29/03/2023 6,490 0.13 ▲ 2.00 6,360 6,490 6,200 340 2,206,600
28/03/2023 6,360 0.01 ▲ 0.16 6,350 6,360 6,030 870 5,533,200
24/03/2023 6,170 -1.33 ▼ -21.56 7,500 6,300 6,170 50 308,500
22/03/2023 6,570 0.36 ▲ 5.48 6,210 6,580 6,300 750 4,927,500
21/03/2023 6,210 -0.19 ▼ -3.06 6,400 6,210 6,210 100 621,000
20/03/2023 6,400 -0.10 ▼ -1.56 6,500 6,400 6,400 630 4,032,000
17/03/2023 6,500 0.20 ▲ 3.08 6,300 6,500 6,210 330 2,145,000
16/03/2023 6,300 -0.24 ▼ -3.81 6,540 6,500 6,300 290 1,827,000
15/03/2023 6,540 0.25 ▲ 3.82 6,290 6,540 6,200 620 4,054,800
14/03/2023 6,290 0.21 ▲ 3.34 6,080 6,480 6,210 970 6,101,300
13/03/2023 6,080 -0.24 ▼ -3.95 6,320 6,710 6,000 1,020 6,201,600
10/03/2023 6,320 -0.01 ▼ -0.16 6,330 6,700 6,320 280 1,769,600
09/03/2023 6,330 -0.05 ▼ -0.79 6,380 6,330 6,200 240 1,519,200
08/03/2023 6,380 -0.02 ▼ -0.31 6,400 6,400 6,260 240 1,531,200
07/03/2023 6,400 -0.20 ▼ -3.13 6,600 6,680 6,400 900 5,760,000
06/03/2023 6,600 0.27 ▲ 4.09 6,330 6,770 6,270 1,970 13,002,000
03/03/2023 6,330 0.00 ■■ 0.00 6,330 6,330 6,160 410 2,595,300
02/03/2023 6,330 0.10 ▲ 1.58 6,230 6,400 6,110 240 1,519,200
01/03/2023 6,230 -0.17 ▼ -2.73 6,400 6,390 6,000 1,820 11,338,600
28/02/2023 6,400 -0.01 ▼ -0.16 6,410 6,500 6,110 1,530 9,792,000
27/02/2023 6,410 -0.04 ▼ -0.62 6,450 6,590 6,410 270 1,730,700
24/02/2023 6,450 -0.27 ▼ -4.19 6,720 6,450 6,410 1,100 7,095,000
23/02/2023 6,720 0.42 ▲ 6.25 6,300 6,740 6,410 4,380 29,433,600
22/02/2023 6,300 -0.45 ▼ -7.14 6,750 6,600 6,300 2,660 16,758,000
21/02/2023 6,750 0.25 ▲ 3.70 6,500 6,950 6,630 5,010 33,817,500
20/02/2023 6,500 0.19 ▲ 2.92 6,310 6,550 6,450 470 3,055,000
17/02/2023 6,310 -0.39 ▼ -6.18 6,700 6,350 6,310 320 2,019,200
16/02/2023 6,700 0.09 ▲ 1.34 6,610 6,800 6,340 3,630 24,321,000
15/02/2023 6,610 -0.28 ▼ -4.24 6,890 7,050 6,610 2,630 17,384,300
14/02/2023 6,890 0.39 ▲ 5.66 6,500 6,950 6,500 3,650 25,148,500
13/02/2023 6,500 -0.20 ▼ -3.08 6,700 6,620 6,500 350 2,275,000
10/02/2023 6,700 -0.29 ▼ -4.33 6,990 6,900 6,700 1,510 10,117,000
09/02/2023 6,990 0.12 ▲ 1.72 6,870 7,200 6,600 6,580 45,994,200
08/02/2023 6,870 0.37 ▲ 5.39 6,500 6,940 6,500 4,630 31,808,100
07/02/2023 6,500 -0.31 ▼ -4.77 6,810 6,810 6,500 640 4,160,000
06/02/2023 6,810 0.01 ▲ 0.15 6,800 6,820 6,500 190 1,293,900
03/02/2023 6,800 0.05 ▲ 0.74 6,750 6,890 6,600 580 3,944,000
02/02/2023 6,750 0.12 ▲ 1.78 6,630 6,900 6,610 120 810,000
01/02/2023 6,630 0.13 ▲ 1.96 6,500 6,930 6,600 3,960 26,254,800
31/01/2023 6,500 0.15 ▲ 2.31 6,350 6,500 6,310 2,300 14,950,000
30/01/2023 6,350 -0.12 ▼ -1.89 6,470 6,590 6,310 160 1,016,000
27/01/2023 6,470 0.09 ▲ 1.39 6,380 6,480 6,400 1,810 11,710,700
19/01/2023 6,380 0.08 ▲ 1.25 6,300 6,450 6,090 6,660 42,490,800
18/01/2023 6,300 -0.17 ▼ -2.70 6,470 6,520 6,200 560 3,528,000
17/01/2023 6,470 0.03 ▲ 0.46 6,440 6,690 6,100 2,430 15,722,100
16/01/2023 6,440 -0.10 ▼ -1.55 6,540 6,990 6,100 3,830 24,665,200
13/01/2023 6,540 -0.06 ▼ -0.92 6,600 6,600 6,500 1,660 10,856,400
12/01/2023 6,600 -0.20 ▼ -3.03 6,800 6,600 6,550 990 6,534,000
11/01/2023 6,800 0.30 ▲ 4.41 6,500 6,800 6,500 1,370 9,316,000
10/01/2023 6,500 -0.26 ▼ -4.00 6,760 6,800 6,500 170 1,105,000
09/01/2023 6,760 0.06 ▲ 0.89 6,700 6,800 6,760 220 1,487,200
06/01/2023 6,700 -0.18 ▼ -2.69 6,880 6,700 6,600 410 2,747,000
05/01/2023 6,880 0.25 ▲ 3.63 6,630 7,000 6,170 1,490 10,251,200
04/01/2023 6,630 -0.07 ▼ -1.06 6,700 7,100 6,400 940 6,232,200
03/01/2023 6,700 -0.30 ▼ -4.48 7,000 7,190 6,550 70 469,000
30/12/2022 7,000 0.19 ▲ 2.71 6,810 7,000 7,000 10 70,000
29/12/2022 6,810 -0.29 ▼ -4.26 7,100 6,810 6,790 120 817,200
28/12/2022 7,100 0.30 ▲ 4.23 6,800 7,170 6,410 130 923,000
27/12/2022 6,800 0.01 ▲ 0.15 6,790 6,800 6,790 30 204,000
26/12/2022 6,790 0.04 ▲ 0.59 6,750 6,990 6,610 610 4,141,900
23/12/2022 6,750 -0.15 ▼ -2.22 6,900 6,750 6,750 120 810,000
22/12/2022 6,900 -0.18 ▼ -2.61 7,080 7,470 6,620 240 1,656,000
21/12/2022 7,080 -0.02 ▼ -0.28 7,100 7,080 7,080 10 70,800
20/12/2022 7,100 0.00 ■■ 0.00 7,100 7,100 6,640 430 3,053,000
19/12/2022 7,100 0.21 ▲ 2.96 6,890 7,360 6,890 1,790 12,709,000
15/12/2022 7,400 0.40 ▲ 5.41 7,000 7,470 7,100 1,420 10,508,000
14/12/2022 7,000 0.40 ▲ 5.71 6,600 7,060 6,380 1,510 10,570,000
13/12/2022 6,600 -0.05 ▼ -0.76 6,650 7,100 6,300 2,890 19,074,000
12/12/2022 6,650 -0.45 ▼ -6.77 7,100 7,400 6,610 2,380 15,827,000
10/12/2022 7,100 0.11 ▲ 1.55 6,990 7,390 6,610 4,560 32,376,000
09/12/2022 7,100 0.11 ▲ 1.55 6,990 7,390 6,610 4,560 32,376,000
08/12/2022 6,990 -0.52 ▼ -7.44 7,510 8,030 6,990 4,420 30,895,800
07/12/2022 7,510 0.11 ▲ 1.46 7,400 7,910 7,500 9,100 68,341,000
06/12/2022 7,400 0.48 ▲ 6.49 6,920 7,400 6,930 16,650 123,210,000
05/12/2022 6,920 0.45 ▲ 6.50 6,470 6,920 6,900 5,470 37,852,400
02/12/2022 6,470 0.42 ▲ 6.49 6,050 6,470 5,900 13,270 85,856,900
01/12/2022 6,050 -0.07 ▼ -1.16 6,120 6,500 6,010 10,630 64,311,500
30/11/2022 6,120 0.14 ▲ 2.29 5,980 6,160 5,800 5,760 35,251,200
29/11/2022 5,980 -0.10 ▼ -1.67 6,080 6,490 5,770 1,320 7,893,600
28/11/2022 6,080 0.03 ▲ 0.49 6,050 6,090 5,900 1,510 9,180,800
25/11/2022 6,050 -0.07 ▼ -1.16 6,120 6,110 5,770 210 1,270,500
24/11/2022 6,120 0.03 ▲ 0.49 6,090 6,120 5,700 20 122,400
23/11/2022 6,090 0.00 ■■ 0.00 6,090 6,090 6,080 40 243,600
22/11/2022 6,090 -0.08 ▼ -1.31 6,170 6,170 5,740 2,640 16,077,600
21/11/2022 6,170 0.00 ■■ 0.00 6,170 6,200 5,740 3,190 19,682,300
18/11/2022 6,170 -0.11 ▼ -1.78 6,280 6,200 5,850 380 2,344,600
17/11/2022 6,280 0.07 ▲ 1.11 6,210 6,450 5,780 1,530 9,608,400
16/11/2022 6,210 0.30 ▲ 4.83 5,910 6,240 5,500 4,620 28,690,200
15/11/2022 5,910 -0.44 ▼ -7.45 6,350 5,910 5,910 1,460 8,628,600
14/11/2022 6,350 -0.05 ▼ -0.79 6,400 6,350 5,960 2,140 13,589,000
13/11/2022 6,400 0.23 ▲ 3.59 6,170 6,530 5,770 1,080 6,912,000
11/11/2022 6,400 0.23 ▲ 3.59 6,170 6,530 5,770 1,080 6,912,000
10/11/2022 6,170 -0.46 ▼ -7.46 6,630 6,920 6,170 4,610 28,443,700
09/11/2022 6,630 -0.27 ▼ -4.07 6,900 6,890 6,420 3,410 22,608,300
08/11/2022 6,900 0.00 ■■ 0.00 6,900 6,900 6,420 2,460 16,974,000
07/11/2022 6,900 0.03 ▲ 0.43 6,870 7,200 6,420 60 414,000
04/11/2022 6,870 0.07 ▲ 1.02 6,800 6,870 6,360 140 961,800
03/11/2022 6,800 -0.47 ▼ -6.91 7,270 7,290 6,770 440 2,992,000
02/11/2022 7,270 -0.10 ▼ -1.38 7,370 7,370 6,940 470 3,416,900
01/11/2022 7,370 0.00 ■■ 0.00 7,370 7,770 7,000 1,340 9,875,800
31/10/2022 7,370 -0.02 ▼ -0.27 7,390 7,370 7,000 590 4,348,300
28/10/2022 7,390 0.09 ▲ 1.22 7,300 7,630 6,810 310 2,290,900
27/10/2022 7,300 -0.09 ▼ -1.23 7,390 7,390 7,300 210 1,533,000
26/10/2022 7,390 -0.09 ▼ -1.22 7,480 7,450 6,960 1,310 9,680,900
25/10/2022 7,480 -0.02 ▼ -0.27 7,500 7,490 6,980 6,590 49,293,200
24/10/2022 7,500 0.05 ▲ 0.67 7,450 7,690 6,960 1,270 9,525,000
21/10/2022 7,450 -0.54 ▼ -7.25 7,990 7,460 7,450 330 2,458,500
20/10/2022 7,990 0.00 ■■ 0.00 7,990 7,990 7,450 90 719,100
19/10/2022 7,990 -0.02 ▼ -0.25 8,010 0 0 30 239,700
18/10/2022 8,010 0.24 ▲ 3.00 7,770 8,010 7,770 1,530 12,255,300
17/10/2022 7,770 -0.08 ▼ -1.03 7,850 7,790 7,320 180 1,398,600
14/10/2022 7,850 0.36 ▲ 4.59 7,490 7,910 7,850 90 706,500
13/10/2022 7,490 0.00 ■■ 0.00 7,490 7,750 7,480 1,150 8,613,500
12/10/2022 7,490 0.24 ▲ 3.20 7,250 7,550 6,750 220 1,647,800
11/10/2022 7,250 -0.04 ▼ -0.55 7,290 7,250 6,780 3,120 22,620,000
07/10/2022 7,350 -0.55 ▼ -7.48 7,900 7,370 7,350 2,940 21,609,000
06/10/2022 7,900 0.01 ▲ 0.13 7,890 7,900 7,900 10 79,000
05/10/2022 7,890 -0.47 ▼ -5.96 8,360 8,490 7,880 430 3,392,700
04/10/2022 8,360 0.08 ▲ 0.96 8,280 8,360 7,710 910 7,607,600
03/10/2022 8,280 -0.17 ▼ -2.05 8,450 8,290 7,920 230 1,904,400
30/09/2022 8,450 -0.14 ▼ -1.66 8,590 8,450 7,990 560 4,732,000
29/09/2022 8,590 0.00 ■■ 0.00 8,590 0 0 0 0
28/09/2022 8,590 0.29 ▲ 3.38 8,300 8,590 8,300 70 601,300
27/09/2022 8,300 -0.40 ▼ -4.82 8,700 8,300 8,300 10 83,000
26/09/2022 8,700 -0.28 ▼ -3.22 8,980 8,700 8,370 150 1,305,000
23/09/2022 8,980 -0.01 ▼ -0.11 8,990 8,990 8,650 40 359,200
22/09/2022 8,990 0.22 ▲ 2.45 8,770 8,990 8,390 630 5,663,700
21/09/2022 8,770 0.27 ▲ 3.08 8,500 8,770 8,600 50 438,500
20/09/2022 8,500 0.10 ▲ 1.18 8,400 8,500 8,400 1,100 9,350,000
19/09/2022 8,400 0.04 ▲ 0.48 8,360 8,400 8,350 490 4,116,000
16/09/2022 8,360 -0.49 ▼ -5.86 8,850 8,850 8,360 2,450 20,482,000
15/09/2022 8,850 0.29 ▲ 3.28 8,560 8,850 8,560 640 5,664,000
14/09/2022 8,560 -0.34 ▼ -3.97 8,900 8,890 8,560 90 770,400
13/09/2022 8,900 -0.10 ▼ -1.12 9,000 8,990 8,900 50 445,000
12/09/2022 9,000 0.10 ▲ 1.11 8,900 9,000 8,800 970 8,730,000
10/09/2022 8,910 0.01 ▲ 0.11 8,900 9,000 8,900 200 1,782,000
09/09/2022 8,910 0.01 ▲ 0.11 8,900 9,000 8,900 200 1,782,000
08/09/2022 8,900 0.29 ▲ 3.26 8,610 8,900 8,860 300 2,670,000
07/09/2022 8,610 -0.39 ▼ -4.53 9,000 9,000 8,610 510 4,391,100
06/09/2022 9,000 -0.30 ▼ -3.33 9,300 9,300 8,950 700 6,300,000
05/09/2022 9,300 -0.05 ▼ -0.54 9,350 9,350 9,050 610 5,673,000
03/09/2022 9,350 -0.05 ▼ -0.53 9,400 9,350 9,010 40 374,000
01/09/2022 9,350 -0.05 ▼ -0.53 9,400 9,350 9,010 40 374,000
31/08/2022 9,350 -0.05 ▼ -0.53 9,400 9,350 9,010 40 374,000
30/08/2022 9,400 0.10 ▲ 1.06 9,300 9,400 9,380 230 2,162,000
29/08/2022 9,300 -0.20 ▼ -2.15 9,500 9,620 9,300 290 2,697,000
26/08/2022 9,500 0.02 ▲ 0.21 9,480 9,600 9,140 3,370 32,015,000
25/08/2022 9,480 -0.01 ▼ -0.11 9,490 9,490 9,000 780 7,394,400
24/08/2022 9,490 -0.01 ▼ -0.11 9,500 9,600 9,110 510 4,839,900
23/08/2022 9,500 0.10 ▲ 1.05 9,400 9,570 9,420 1,460 13,870,000
22/08/2022 9,400 0.05 ▲ 0.53 9,350 9,500 9,350 1,620 15,228,000
19/08/2022 9,350 -0.05 ▼ -0.53 9,400 9,500 9,350 2,160 20,196,000
18/08/2022 9,400 0.12 ▲ 1.28 9,280 9,500 9,400 2,500 23,500,000
17/08/2022 9,280 -0.08 ▼ -0.86 9,360 9,350 9,250 400 3,712,000
16/08/2022 9,360 -0.09 ▼ -0.96 9,450 9,440 9,350 580 5,428,800
15/08/2022 9,450 0.23 ▲ 2.43 9,220 9,500 9,220 1,280 12,096,000
13/08/2022 9,220 -0.05 ▼ -0.54 9,270 9,580 9,000 890 8,205,800
12/08/2022 9,220 -0.05 ▼ -0.54 9,270 9,580 9,000 890 8,205,800
11/08/2022 9,270 -0.27 ▼ -2.91 9,540 9,540 9,250 530 4,913,100
10/08/2022 9,540 0.24 ▲ 2.52 9,300 9,540 9,330 840 8,013,600
09/08/2022 9,300 -0.28 ▼ -3.01 9,580 9,580 9,300 2,260 21,018,000
08/08/2022 9,580 0.00 ■■ 0.00 9,580 9,580 9,400 1,360 13,028,800
07/08/2022 9,580 -0.01 ▼ -0.10 9,590 9,650 9,400 2,640 25,291,200
05/08/2022 9,580 -0.01 ▼ -0.10 9,590 9,650 9,400 2,640 25,291,200
04/08/2022 9,590 0.01 ▲ 0.10 9,580 9,600 9,410 2,130 20,426,700
03/08/2022 9,580 0.00 ■■ 0.00 9,580 9,580 9,400 2,220 21,267,600
02/08/2022 9,580 0.13 ▲ 1.36 9,450 9,600 9,350 2,720 26,057,600
01/08/2022 9,450 0.06 ▲ 0.63 9,390 9,480 9,200 2,110 19,939,500
29/07/2022 9,390 -0.01 ▼ -0.11 9,400 9,400 9,020 2,160 20,282,400
28/07/2022 9,400 0.02 ▲ 0.21 9,380 9,450 9,400 1,170 10,998,000
27/07/2022 9,380 0.08 ▲ 0.85 9,300 9,380 9,380 40 375,200
26/07/2022 9,300 -0.20 ▼ -2.15 9,500 9,690 8,850 2,550 23,715,000
25/07/2022 9,500 0.51 ▲ 5.37 8,990 9,610 9,020 4,460 42,370,000
22/07/2022 8,990 0.02 ▲ 0.22 8,970 9,150 8,600 1,310 11,776,900
21/07/2022 8,970 0.06 ▲ 0.67 8,910 8,970 8,400 2,840 25,474,800
20/07/2022 8,910 0.24 ▲ 2.69 8,670 8,960 8,320 4,730 42,144,300
19/07/2022 8,670 0.27 ▲ 3.11 8,400 8,680 8,200 1,040 9,016,800
18/07/2022 8,400 0.23 ▲ 2.74 8,170 8,400 7,650 1,600 13,440,000
15/07/2022 8,200 0.03 ▲ 0.37 8,170 8,300 7,730 570 4,674,000
14/07/2022 8,170 -0.01 ▼ -0.12 8,180 8,190 7,830 390 3,186,300
13/07/2022 8,180 0.00 ■■ 0.00 8,180 8,180 8,180 170 1,390,600
12/07/2022 8,180 0.21 ▲ 2.57 7,970 8,180 7,650 1,930 15,787,400
11/07/2022 7,970 -0.03 ▼ -0.38 8,000 8,000 7,610 1,220 9,723,400
08/07/2022 8,000 0.01 ▲ 0.13 7,990 8,180 7,990 250 2,000,000
07/07/2022 7,990 0.10 ▲ 1.25 7,890 8,000 7,890 940 7,510,600
06/07/2022 7,890 0.09 ▲ 1.14 7,800 8,000 7,540 770 6,075,300
05/07/2022 7,800 -0.53 ▼ -6.79 8,330 8,500 7,800 640 4,992,000
04/07/2022 8,330 0.43 ▲ 5.16 7,900 8,380 7,500 4,070 33,903,100
01/07/2022 7,900 0.15 ▲ 1.90 7,750 8,000 7,500 940 7,426,000
30/06/2022 7,750 -0.52 ▼ -6.71 8,270 8,670 7,740 970 7,517,500
29/06/2022 8,270 0.38 ▲ 4.59 7,890 8,300 7,890 1,470 12,156,900
28/06/2022 7,890 0.29 ▲ 3.68 7,600 7,950 7,500 670 5,286,300
27/06/2022 7,600 -0.10 ▼ -1.32 7,700 7,890 7,350 560 4,256,000
24/06/2022 7,700 0.00 ■■ 0.00 7,700 7,790 7,280 560 4,312,000
23/06/2022 7,700 0.00 ■■ 0.00 7,700 7,720 7,250 310 2,387,000
22/06/2022 7,700 0.11 ▲ 1.43 7,590 7,750 7,080 2,260 17,402,000
21/06/2022 7,590 0.05 ▲ 0.66 7,540 7,930 7,030 980 7,438,200
20/06/2022 7,540 -0.56 ▼ -7.43 8,100 8,200 7,540 4,110 30,989,400
19/06/2022 8,100 -0.29 ▼ -3.58 8,390 8,300 7,820 980 7,938,000
17/06/2022 8,100 -0.29 ▼ -3.58 8,390 8,300 7,820 980 7,938,000
16/06/2022 8,390 0.32 ▲ 3.81 8,070 8,500 7,700 1,870 15,689,300
15/06/2022 8,070 -0.60 ▼ -7.43 8,670 8,500 8,070 4,530 36,557,100
14/06/2022 8,670 0.24 ▲ 2.77 8,430 8,890 7,860 1,350 11,704,500
13/06/2022 8,430 -0.62 ▼ -7.35 9,050 9,020 8,420 5,510 46,449,300
10/06/2022 9,050 -0.15 ▼ -1.66 9,200 9,350 9,030 1,760 15,928,000
09/06/2022 9,200 -0.07 ▼ -0.76 9,270 9,380 9,010 930 8,556,000
08/06/2022 9,270 0.59 ▲ 6.36 8,680 9,280 8,870 4,400 40,788,000
07/06/2022 8,680 -0.62 ▼ -7.14 9,300 9,390 8,680 2,050 17,794,000
06/06/2022 9,300 -0.06 ▼ -0.65 9,360 9,390 9,000 3,380 31,434,000
03/06/2022 9,360 -0.02 ▼ -0.21 9,380 9,580 9,130 2,190 20,498,400
02/06/2022 9,380 -0.02 ▼ -0.21 9,400 9,570 9,310 1,510 14,163,800
01/06/2022 9,400 0.00 ■■ 0.00 9,400 9,500 9,200 1,860 17,484,000
31/05/2022 9,400 -0.10 ▼ -1.06 9,500 9,600 9,200 2,090 19,646,000
30/05/2022 9,500 0.11 ▲ 1.16 9,390 9,900 9,070 2,660 25,270,000
29/05/2022 9,390 0.00 ■■ 0.00 9,390 9,430 8,880 3,580 33,616,200
27/05/2022 9,390 0.00 ■■ 0.00 9,390 9,430 8,880 3,580 33,616,200
26/05/2022 9,390 -0.06 ▼ -0.64 9,450 9,440 9,160 6,190 58,124,100
25/05/2022 9,450 0.00 ■■ 0.00 9,450 9,500 9,010 3,770 35,626,500
24/05/2022 9,450 -0.03 ▼ -0.32 9,480 9,580 9,100 640 6,048,000
23/05/2022 9,480 0.38 ▲ 4.01 9,100 9,600 9,110 4,100 38,868,000
22/05/2022 9,100 -0.40 ▼ -4.40 9,500 9,690 8,840 7,220 65,702,000
20/05/2022 9,100 -0.40 ▼ -4.40 9,500 9,690 8,840 7,220 65,702,000
19/05/2022 9,500 -0.48 ▼ -5.05 9,980 9,900 9,310 1,490 14,155,000
18/05/2022 9,980 0.19 ▲ 1.90 9,790 10,300 9,700 2,570 25,648,600
17/05/2022 9,790 -0.12 ▼ -1.23 9,910 9,900 9,220 12,070 118,165,300
16/05/2022 9,910 -0.74 ▼ -7.47 10,650 11,000 9,910 8,980 88,991,800
13/05/2022 10,650 -0.75 ▼ -7.04 11,400 11,150 10,650 3,000 31,950,000
12/05/2022 11,400 -0.40 ▼ -3.51 11,800 11,800 11,000 1,720 19,608,000
11/05/2022 11,800 0.30 ▲ 2.54 11,500 11,950 11,150 830 9,794,000
10/05/2022 11,500 -0.35 ▼ -3.04 11,850 11,900 11,100 1,770 20,355,000
09/05/2022 11,850 0.15 ▲ 1.27 11,700 12,250 11,500 640 7,584,000
29/04/2022 12,000 0.00 ■■ 0.00 12,000 12,250 11,850 2,280 27,360,000
28/04/2022 12,000 -0.50 ▼ -4.17 12,500 13,100 11,900 1,140 13,680,000
27/04/2022 12,500 0.80 ▲ 6.40 11,700 12,500 11,400 2,340 29,250,000
26/04/2022 11,700 0.75 ▲ 6.41 10,950 11,700 10,200 1,530 17,901,000
25/04/2022 10,950 -0.05 ▼ -0.46 11,000 11,500 10,250 5,410 59,239,500
23/04/2022 11,000 -0.65 ▼ -5.91 11,650 12,200 10,850 6,090 66,990,000
22/04/2022 11,000 -0.65 ▼ -5.91 11,650 12,200 10,850 6,090 66,990,000
21/04/2022 11,650 -0.85 ▼ -7.30 12,500 12,500 11,650 8,850 103,102,500
20/04/2022 12,500 -0.90 ▼ -7.20 13,400 13,600 12,500 12,750 159,375,000
19/04/2022 13,400 -1.00 ▼ -7.46 14,400 14,500 13,400 9,590 128,506,000
18/04/2022 14,400 -0.35 ▼ -2.43 14,750 15,300 14,400 8,840 127,296,000
16/04/2022 14,750 0.95 ▲ 6.44 13,800 14,750 14,200 26,780 395,005,000
15/04/2022 14,750 0.95 ▲ 6.44 13,800 14,750 14,200 26,780 395,005,000
14/04/2022 13,800 0.90 ▲ 6.52 12,900 13,800 12,900 8,540 117,852,000
13/04/2022 12,900 -0.15 ▼ -1.16 13,050 13,000 12,200 5,780 74,562,000
12/04/2022 13,050 -0.95 ▼ -7.28 14,000 14,000 13,050 8,250 107,662,500
08/04/2022 14,000 -0.10 ▼ -0.71 14,100 14,500 13,200 8,320 116,480,000
07/04/2022 14,100 -0.90 ▼ -6.38 15,000 15,500 13,950 14,670 206,847,000
06/04/2022 15,000 -0.50 ▼ -3.33 15,500 15,500 14,450 9,560 143,400,000
05/04/2022 15,500 0.00 ■■ 0.00 15,500 15,700 15,000 10,740 166,470,000
04/04/2022 15,500 -0.95 ▼ -6.13 16,450 16,750 15,300 25,150 389,825,000
01/04/2022 16,450 -0.15 ▼ -0.91 16,600 16,700 15,900 9,330 153,478,500
31/03/2022 16,600 0.75 ▲ 4.52 15,850 16,700 15,500 7,080 117,528,000
30/03/2022 15,850 -1.15 ▼ -7.26 17,000 16,900 15,850 25,930 410,990,500
29/03/2022 17,000 0.00 ■■ 0.00 17,000 17,400 16,500 11,490 195,330,000
28/03/2022 17,000 -0.80 ▼ -4.71 17,800 17,750 16,650 35,790 608,430,000
25/03/2022 17,800 -0.40 ▼ -2.25 18,200 17,950 17,550 28,680 510,504,000
24/03/2022 18,200 -0.05 ▼ -0.27 18,250 18,250 17,300 32,960 599,872,000
23/03/2022 18,250 0.45 ▲ 2.47 17,800 19,000 17,700 73,040 1,332,980,000
22/03/2022 17,800 1.15 ▲ 6.46 16,650 17,800 15,600 99,500 1,771,100,000
21/03/2022 16,650 -1.20 ▼ -7.21 17,850 16,650 16,650 30,030 499,999,500
18/03/2022 17,850 -1.30 ▼ -7.28 19,150 20,000 17,850 51,910 926,593,500
17/03/2022 19,150 1.25 ▲ 6.53 17,900 19,150 18,300 83,290 1,595,003,500
16/03/2022 17,900 1.15 ▲ 6.42 16,750 17,900 16,700 93,910 1,680,989,000
15/03/2022 16,750 1.05 ▲ 6.27 15,700 16,750 16,200 67,100 1,123,925,000
14/03/2022 15,700 1.00 ▲ 6.37 14,700 15,700 14,600 80,880 1,269,816,000
11/03/2022 14,700 0.95 ▲ 6.46 13,750 14,700 13,850 99,170 1,457,799,000
10/03/2022 13,750 0.55 ▲ 4.00 13,200 14,000 13,400 36,690 504,487,500
09/03/2022 13,200 0.85 ▲ 6.44 12,350 13,200 12,600 52,240 689,568,000
08/03/2022 12,350 0.80 ▲ 6.48 11,550 12,350 11,700 14,580 180,063,000
07/03/2022 11,550 0.75 ▲ 6.49 10,800 11,550 10,800 9,840 113,652,000
06/03/2022 10,800 0.00 ■■ 0.00 10,800 11,100 10,800 8,960 96,768,000
04/03/2022 10,800 0.00 ■■ 0.00 10,800 11,100 10,800 8,960 96,768,000
03/03/2022 10,800 0.00 ■■ 0.00 10,800 10,950 10,600 4,550 49,140,000
02/03/2022 10,800 -0.10 ▼ -0.93 10,900 10,900 10,600 4,350 46,980,000
01/03/2022 10,900 0.05 ▲ 0.46 10,850 11,100 10,850 3,120 34,008,000
28/02/2022 10,850 0.05 ▲ 0.46 10,800 11,200 10,700 4,250 46,112,500
27/02/2022 10,800 0.10 ▲ 0.93 10,700 10,900 10,650 2,870 30,996,000
25/02/2022 10,800 0.10 ▲ 0.93 10,700 10,900 10,650 2,870 30,996,000
24/02/2022 10,700 -0.25 ▼ -2.34 10,950 10,950 10,600 5,210 55,747,000
23/02/2022 10,950 0.05 ▲ 0.46 10,900 11,000 10,700 4,270 46,756,500
22/02/2022 10,900 -0.25 ▼ -2.29 11,150 11,000 10,850 4,190 45,671,000
21/02/2022 11,150 0.05 ▲ 0.45 11,100 11,200 10,950 4,910 54,746,500
20/02/2022 11,100 0.00 ■■ 0.00 11,100 11,100 10,650 5,320 59,052,000
18/02/2022 11,100 0.00 ■■ 0.00 11,100 11,100 10,650 5,320 59,052,000
17/02/2022 11,100 0.10 ▲ 0.90 11,000 11,200 10,800 3,760 41,736,000
16/02/2022 11,000 0.00 ■■ 0.00 11,000 11,000 10,750 3,270 35,970,000
15/02/2022 11,000 -0.05 ▼ -0.45 11,050 11,200 10,600 2,510 27,610,000
14/02/2022 11,050 0.05 ▲ 0.45 11,000 11,100 10,600 4,520 49,946,000
11/02/2022 11,000 -0.25 ▼ -2.27 11,250 11,500 10,900 2,170 23,870,000
10/02/2022 11,250 0.25 ▲ 2.22 11,000 11,600 11,000 1,620 18,225,000
09/02/2022 11,000 0.10 ▲ 0.91 10,900 11,300 10,900 1,490 16,390,000
08/02/2022 10,900 0.30 ▲ 2.75 10,600 11,200 10,600 4,510 49,159,000
07/02/2022 10,600 0.10 ▲ 0.94 10,500 11,000 10,450 7,950 84,270,000
31/01/2022 10,500 -0.15 ▼ -1.43 10,650 10,750 10,500 4,490 47,145,000
28/01/2022 10,500 -0.15 ▼ -1.43 10,650 10,750 10,500 4,490 47,145,000
27/01/2022 10,650 0.25 ▲ 2.35 10,400 10,650 10,000 4,830 51,439,500
26/01/2022 10,400 -0.20 ▼ -1.92 10,600 10,900 10,400 860 8,944,000
25/01/2022 10,600 -0.20 ▼ -1.89 10,800 10,800 10,250 2,070 21,942,000
24/01/2022 10,800 -0.30 ▼ -2.78 11,100 11,100 10,350 8,480 91,584,000
21/01/2022 11,100 0.00 ■■ 0.00 11,100 11,550 11,000 4,270 47,397,000
20/01/2022 11,300 0.60 ▲ 5.31 10,700 11,350 10,100 5,470 61,811,000
19/01/2022 10,450 0.00 ■■ 0.00 10,450 10,700 10,200 6,100 63,745,000
18/01/2022 10,650 -0.55 ▼ -5.16 11,200 11,200 10,450 6,130 65,284,500
17/01/2022 11,300 -0.40 ▼ -3.54 11,700 12,200 11,300 6,210 70,173,000
16/01/2022 11,700 -0.30 ▼ -2.56 12,000 12,000 11,500 6,670 78,039,000
14/01/2022 11,700 -0.30 ▼ -2.56 12,000 12,000 11,500 6,670 78,039,000
13/01/2022 12,000 -0.60 ▼ -5.00 12,600 12,800 12,000 15,080 180,960,000
12/01/2022 12,600 -0.05 ▼ -0.40 12,650 12,650 12,200 10,470 131,922,000
11/01/2022 12,650 -0.10 ▼ -0.79 12,750 12,900 12,500 7,450 94,242,500
10/01/2022 12,750 0.05 ▲ 0.39 12,700 13,100 12,600 15,180 193,545,000
09/01/2022 12,700 0.00 ■■ 0.00 12,700 12,800 12,550 19,700 250,190,000
07/01/2022 12,700 0.00 ■■ 0.00 12,700 12,800 12,550 19,700 250,190,000
06/01/2022 12,700 -0.05 ▼ -0.39 12,750 13,100 12,500 22,040 279,908,000
05/01/2022 12,750 0.00 ■■ 0.00 12,850 12,850 12,500 12,230 155,932,500
04/01/2022 12,850 -0.05 ▼ -0.39 12,900 13,000 12,600 12,770 164,094,500
03/01/2022 13,700 -0.10 ▼ -0.73 13,800 14,300 13,500 22,770 311,949,000
31/12/2021 12,900 -0.05 ▼ -0.39 12,950 13,050 12,700 9,060 116,874,000
30/12/2021 12,950 -0.50 ▼ -3.86 13,450 13,500 12,900 8,160 105,672,000
29/12/2021 13,450 0.30 ▲ 2.23 13,150 13,850 13,150 20,790 279,625,500
22/12/2021 13,150 -0.15 ▼ -1.14 13,300 13,600 12,600 26,280 345,582,000
21/12/2021 13,300 0.10 ▲ 0.75 13,200 13,500 13,000 11,830 157,339,000
20/12/2021 13,200 -0.60 ▼ -4.55 13,800 13,950 12,900 29,040 383,328,000
18/12/2021 13,800 -0.10 ▼ -0.72 13,900 14,350 13,800 29,200 402,960,000
17/12/2021 13,800 -0.10 ▼ -0.72 13,900 14,350 13,800 29,200 402,960,000
16/12/2021 13,900 0.10 ▲ 0.72 13,900 14,550 13,900 25,790 358,481,000
15/12/2021 13,900 0.90 ▲ 6.47 13,000 13,900 13,000 95,010 1,320,639,000
14/12/2021 13,000 0.10 ▲ 0.77 12,900 13,200 12,800 17,790 231,270,000
13/12/2021 12,900 -0.20 ▼ -1.55 13,100 13,400 12,900 13,510 174,279,000
10/12/2021 13,100 -0.35 ▼ -2.67 13,450 13,500 13,100 8,730 114,363,000
09/12/2021 13,450 0.15 ▲ 1.12 13,300 13,600 13,200 8,830 118,763,500
08/12/2021 13,300 -0.30 ▼ -2.26 13,600 13,850 13,200 10,760 143,108,000
07/12/2021 13,600 0.30 ▲ 2.21 13,300 13,700 13,000 9,510 129,336,000
06/12/2021 13,300 -0.40 ▼ -3.01 13,700 14,000 13,300 20,750 275,975,000
03/12/2021 13,700 -0.10 ▼ -0.73 13,800 14,300 13,500 22,770 311,949,000
02/12/2021 13,800 0.75 ▲ 5.43 13,050 13,950 13,100 62,460 861,948,000
01/12/2021 13,050 -0.05 ▼ -0.38 13,100 13,200 12,800 10,170 132,718,500
30/11/2021 13,100 0.10 ▲ 0.76 13,000 13,300 12,900 25,400 332,740,000
29/11/2021 13,000 0.20 ▲ 1.54 12,800 13,400 12,300 18,670 242,710,000
28/11/2021 12,800 -0.60 ▼ -4.69 13,400 13,300 12,750 22,390 286,592,000
26/11/2021 12,800 -0.60 ▼ -4.69 13,400 13,300 12,750 22,390 286,592,000
25/11/2021 13,400 -0.10 ▼ -0.75 13,500 13,650 12,800 9,950 133,330,000
24/11/2021 13,500 0.30 ▲ 2.22 13,200 13,700 13,000 13,720 185,220,000
23/11/2021 13,200 0.05 ▲ 0.38 13,150 13,500 12,250 35,830 472,956,000
22/11/2021 13,150 -0.95 ▼ -7.22 14,100 13,800 13,150 50,410 662,891,500
19/11/2021 14,100 -0.80 ▼ -5.67 14,900 14,900 13,900 28,770 405,657,000
18/11/2021 14,900 0.05 ▲ 0.34 14,900 15,450 14,900 38,890 579,461,000
17/11/2021 14,900 0.95 ▲ 6.38 13,950 14,900 13,100 97,120 1,447,088,000
16/11/2021 13,950 -0.05 ▼ -0.36 14,000 14,200 13,800 15,440 215,388,000
15/11/2021 14,000 0.30 ▲ 2.14 13,700 14,550 13,700 49,390 691,460,000
12/11/2021 13,700 0.85 ▲ 6.20 12,850 13,700 12,750 69,050 945,985,000
11/11/2021 12,850 -0.10 ▼ -0.78 12,950 13,000 12,650 11,050 141,992,500
10/11/2021 12,950 0.45 ▲ 3.47 12,500 13,000 12,450 10,750 139,212,500
09/11/2021 12,500 -0.05 ▼ -0.40 12,500 12,650 12,350 10,020 125,250,000
08/11/2021 12,500 -0.15 ▼ -1.20 12,650 12,900 12,450 10,650 133,125,000
05/11/2021 12,650 -0.20 ▼ -1.58 12,850 12,850 12,500 8,510 107,651,500
03/11/2021 12,700 -0.25 ▼ -1.97 12,950 13,000 12,600 12,230 155,321,000
02/11/2021 12,950 0.10 ▲ 0.77 12,850 13,250 12,600 23,130 299,533,500
01/11/2021 12,850 0.05 ▲ 0.39 12,800 13,000 12,650 14,440 185,554,000
31/10/2021 12,800 0.25 ▲ 1.95 12,550 13,400 12,500 22,280 285,184,000
29/10/2021 12,800 0.25 ▲ 1.95 12,550 13,400 12,500 22,280 285,184,000
28/10/2021 12,550 0.10 ▲ 0.80 12,450 13,000 11,900 38,080 477,904,000
27/10/2021 12,450 -0.85 ▼ -6.83 13,300 13,300 12,450 23,140 288,093,000
26/10/2021 13,300 -0.05 ▼ -0.38 13,350 13,800 12,800 12,060 160,398,000
25/10/2021 13,350 0.85 ▲ 6.37 12,500 13,350 12,450 8,520 113,742,000
22/10/2021 12,500 -0.05 ▼ -0.40 12,550 13,100 12,500 3,660 45,750,000
21/10/2021 12,550 -0.85 ▼ -6.77 13,400 13,200 12,500 12,260 153,863,000
20/10/2021 13,400 -0.30 ▼ -2.24 13,700 13,700 12,850 1,100 14,740,000
19/10/2021 13,700 -0.20 ▼ -1.46 13,900 14,600 12,950 10,710 146,727,000
18/10/2021 13,900 0.90 ▲ 6.47 13,000 13,900 13,500 17,440 242,416,000
15/10/2021 13,000 0.85 ▲ 6.54 12,150 13,000 12,150 15,530 201,890,000
14/10/2021 12,150 0.05 ▲ 0.41 12,100 12,200 11,800 4,560 55,404,000
13/10/2021 12,100 -0.10 ▼ -0.83 12,200 12,300 11,500 1,470 17,787,000
12/10/2021 12,200 0.10 ▲ 0.82 12,100 12,200 11,900 2,500 30,500,000
11/10/2021 12,100 0.10 ▲ 0.83 12,000 12,200 11,950 5,750 69,575,000
08/10/2021 12,000 -0.50 ▼ -4.17 12,500 12,500 11,900 910 10,920,000
07/10/2021 12,500 0.10 ▲ 0.80 12,400 12,500 12,300 840 10,500,000
06/10/2021 12,400 0.60 ▲ 4.84 11,800 12,600 11,500 7,620 94,488,000
05/10/2021 11,800 -0.20 ▼ -1.69 12,000 12,000 11,400 3,040 35,872,000
04/10/2021 12,000 0.10 ▲ 0.83 12,000 12,350 11,400 4,050 48,600,000
01/10/2021 12,000 -0.30 ▼ -2.50 12,300 12,300 11,500 4,300 51,600,000
30/09/2021 12,300 -0.55 ▼ -4.47 12,850 13,000 12,000 9,370 115,251,000
29/09/2021 12,850 0.65 ▲ 5.06 12,200 12,900 11,400 2,770 35,594,500
28/09/2021 12,200 -0.20 ▼ -1.64 12,400 12,300 11,700 5,980 72,956,000
27/09/2021 12,400 -0.60 ▼ -4.84 13,000 13,000 12,350 3,660 45,384,000
24/09/2021 13,000 -0.50 ▼ -3.85 13,500 13,150 12,800 1,870 24,310,000
23/09/2021 13,500 -0.05 ▼ -0.37 13,550 13,550 13,000 7,760 104,760,000
22/09/2021 13,550 0.15 ▲ 1.11 13,400 13,550 12,900 3,510 47,560,500
21/09/2021 13,400 -0.20 ▼ -1.49 13,600 13,600 12,800 4,000 53,600,000
20/09/2021 13,600 0.85 ▲ 6.25 12,750 13,600 12,150 4,090 55,624,000
17/09/2021 12,750 -0.95 ▼ -7.45 13,700 13,200 12,750 17,160 218,790,000
16/09/2021 13,700 -0.95 ▼ -6.93 14,650 14,500 13,650 11,220 153,714,000
15/09/2021 14,650 -0.20 ▼ -1.37 14,850 15,500 14,100 4,160 60,944,000
14/09/2021 14,850 0.35 ▲ 2.36 14,500 15,000 14,250 9,650 143,302,500
13/09/2021 14,500 -0.80 ▼ -5.52 15,300 15,300 14,250 17,230 249,835,000
10/09/2021 15,300 0.95 ▲ 6.21 14,350 15,350 15,000 33,860 518,058,000
09/09/2021 14,350 0.90 ▲ 6.27 13,450 14,350 14,350 11,040 158,424,000
08/09/2021 13,450 0.85 ▲ 6.32 12,600 13,450 12,550 18,930 254,608,500
07/09/2021 12,600 0.80 ▲ 6.35 11,800 12,600 12,000 11,120 140,112,000
06/09/2021 11,800 0.75 ▲ 6.36 11,050 11,800 11,700 23,640 278,952,000
05/09/2021 10,300 -0.20 ▼ -1.94 10,500 10,500 10,000 2,320 23,896,000
03/09/2021 10,050 -0.45 ▼ -4.48 10,500 10,500 10,000 800 8,040,000
01/09/2021 11,050 0.70 ▲ 6.33 10,350 11,050 10,350 16,230 179,341,500
31/08/2021 10,350 -0.05 ▼ -0.48 10,350 10,450 10,300 2,960 30,636,000
30/08/2021 10,350 0.05 ▲ 0.48 10,300 10,450 10,300 3,610 37,363,500
27/08/2021 10,300 -0.05 ▼ -0.49 10,350 10,400 10,000 900 9,270,000
26/08/2021 10,350 0.05 ▲ 0.48 10,300 10,500 10,350 1,470 15,214,500
25/08/2021 10,300 0.10 ▲ 0.97 10,300 10,500 10,200 2,230 22,969,000
24/08/2021 10,300 0.10 ▲ 0.97 10,200 10,700 10,000 2,940 30,282,000
23/08/2021 10,200 -0.10 ▼ -0.98 10,300 10,250 10,000 2,030 20,706,000
20/08/2021 10,300 -0.05 ▼ -0.49 10,350 10,350 10,150 1,500 15,450,000
19/08/2021 10,350 0.20 ▲ 1.93 10,150 10,350 10,150 1,030 10,660,500
18/08/2021 10,150 -0.15 ▼ -1.48 10,300 10,350 10,150 2,110 21,416,500
17/08/2021 10,300 0.10 ▲ 0.97 10,300 10,500 10,200 1,350 13,905,000
16/08/2021 10,300 0.05 ▲ 0.49 10,250 10,450 10,250 6,900 71,070,000
13/08/2021 10,250 -0.15 ▼ -1.46 10,400 10,450 10,000 3,610 37,002,500
12/08/2021 10,400 0.10 ▲ 0.96 10,400 10,500 10,000 990 10,296,000
11/08/2021 10,400 0.05 ▲ 0.48 10,350 10,500 9,900 1,270 13,208,000
10/08/2021 10,350 0.25 ▲ 2.42 10,100 10,350 10,050 2,670 27,634,500
09/08/2021 10,100 0.05 ▲ 0.50 10,100 10,150 10,050 2,440 24,644,000
06/08/2021 10,100 -0.20 ▼ -1.98 10,300 10,250 10,100 1,280 12,928,000
05/08/2021 10,300 0.25 ▲ 2.43 10,050 10,300 10,050 2,320 23,896,000
04/08/2021 10,050 0.05 ▲ 0.50 10,050 10,300 10,000 1,990 19,999,500
03/08/2021 10,050 -0.45 ▼ -4.48 10,500 10,500 10,000 800 8,040,000
02/08/2021 10,500 -0.05 ▼ -0.48 10,550 10,650 10,000 3,640 38,220,000
01/08/2021 10,550 -0.05 ▼ -0.47 10,600 10,550 10,100 5,410 57,075,500
30/07/2021 10,550 -0.05 ▼ -0.47 10,600 10,550 10,100 5,410 57,075,500
29/07/2021 10,600 -0.15 ▼ -1.42 10,750 10,700 10,150 7,600 80,560,000
28/07/2021 10,750 0.45 ▲ 4.19 10,300 10,750 10,100 4,610 49,557,500
27/07/2021 10,300 0.05 ▲ 0.49 10,250 10,950 10,300 4,330 44,599,000
26/07/2021 10,250 0.65 ▲ 6.34 9,600 10,250 9,620 13,530 138,682,500
23/07/2021 9,600 0.09 ▲ 0.94 9,510 9,600 9,510 1,540 14,784,000
21/07/2021 9,700 0.20 ▲ 2.06 9,500 9,510 9,510 680 6,596,000
20/07/2021 9,500 -0.10 ▼ -1.05 9,500 9,500 9,400 950 9,025,000
19/07/2021 9,500 0.09 ▲ 0.95 9,410 9,500 9,350 600 5,700,000
16/07/2021 9,410 -0.46 ▼ -4.89 9,870 9,800 9,410 790 7,433,900
15/07/2021 9,870 0.37 ▲ 3.75 9,500 9,990 9,400 420 4,145,400
14/07/2021 9,500 -0.30 ▼ -3.16 9,800 9,800 9,300 1,570 14,915,000
13/07/2021 9,800 0.40 ▲ 4.08 9,400 9,800 8,750 1,190 11,662,000
12/07/2021 9,400 -0.59 ▼ -6.28 9,990 9,500 9,300 4,850 45,590,000
09/07/2021 9,990 -0.01 ▼ -0.10 10,000 10,000 9,300 3,780 37,762,200
08/07/2021 10,000 -0.20 ▼ -2.00 10,000 10,000 9,800 610 6,100,000
07/07/2021 10,000 -0.05 ▼ -0.50 10,050 10,700 10,000 1,810 18,100,000
06/07/2021 10,050 0.63 ▲ 6.27 9,420 10,050 9,430 21,690 217,984,500
05/07/2021 9,420 -0.27 ▼ -2.87 9,690 9,700 9,300 1,180 11,115,600
02/07/2021 9,690 -0.03 ▼ -0.31 9,720 9,700 9,350 310 3,003,900
01/07/2021 9,720 0.07 ▲ 0.72 9,650 9,730 9,200 240 2,332,800
30/06/2021 9,650 -0.01 ▼ -0.10 9,660 9,700 9,650 360 3,474,000
29/06/2021 9,660 -0.06 ▼ -0.62 9,660 9,660 9,200 3,390 32,747,400
28/06/2021 9,660 -0.04 ▼ -0.41 9,700 9,750 9,410 1,160 11,205,600
27/06/2021 9,700 0.05 ▲ 0.52 9,650 9,700 9,500 1,330 12,901,000
25/06/2021 9,700 0.05 ▲ 0.52 9,650 9,700 9,500 1,330 12,901,000
24/06/2021 9,650 0.10 ▲ 1.04 9,550 9,700 9,410 5,060 48,829,000
23/06/2021 9,550 0.25 ▲ 2.62 9,300 9,550 9,300 1,700 16,235,000
22/06/2021 9,300 -0.30 ▼ -3.23 9,600 9,700 9,300 1,960 18,228,000
21/06/2021 9,600 -0.05 ▼ -0.52 9,350 9,900 9,310 1,160 11,136,000
18/06/2021 9,350 -0.25 ▼ -2.67 9,600 9,600 9,120 930 8,695,500
17/06/2021 9,600 0.20 ▲ 2.08 9,400 9,800 9,000 1,650 15,840,000
16/06/2021 9,400 -0.40 ▼ -4.26 9,800 9,800 9,400 830 7,802,000
15/06/2021 9,620 0.00 ■■ 0.00 9,620 9,620 9,620 730 7,022,600
14/06/2021 9,620 0.12 ▲ 1.25 9,500 10,000 9,500 3,020 29,052,400
11/06/2021 9,500 0.10 ▲ 1.05 9,500 9,600 9,400 1,190 11,305,000
10/06/2021 9,500 -0.11 ▼ -1.16 9,610 9,600 9,200 1,670 15,865,000
09/06/2021 9,610 -0.39 ▼ -4.06 10,000 10,000 9,610 1,730 16,625,300
08/06/2021 10,000 -0.60 ▼ -6.00 10,600 10,800 9,880 5,400 54,000,000
07/06/2021 10,600 0.30 ▲ 2.83 10,300 11,000 10,300 16,390 173,734,000
04/06/2021 10,300 0.67 ▲ 6.50 9,630 10,300 10,300 4,550 46,865,000
03/06/2021 9,630 0.63 ▲ 6.54 9,000 9,630 9,000 6,740 64,906,200
02/06/2021 9,000 0.20 ▲ 2.22 8,800 9,020 8,800 8,170 73,530,000
01/06/2021 8,800 -0.10 ▼ -1.14 8,800 8,860 8,250 3,540 31,152,000
31/05/2021 8,800 0.30 ▲ 3.41 8,500 9,000 8,680 7,310 64,328,000
28/05/2021 8,500 0.10 ▲ 1.18 8,500 8,640 8,500 5,480 46,580,000
27/05/2021 8,500 -0.18 ▼ -2.12 8,680 8,600 8,110 3,830 32,555,000
26/05/2021 8,680 -0.11 ▼ -1.27 8,790 8,790 8,340 490 4,253,200
25/05/2021 8,790 0.18 ▲ 2.05 8,610 8,790 8,300 2,480 21,799,200
24/05/2021 8,610 -0.19 ▼ -2.21 8,800 8,800 8,200 3,700 31,857,000
21/05/2021 8,800 -0.10 ▼ -1.14 8,900 8,850 8,280 3,950 34,760,000
20/05/2021 8,900 -0.20 ▼ -2.25 8,900 8,900 8,700 260 2,314,000
19/05/2021 8,900 0.42 ▲ 4.72 8,480 9,000 8,900 330 2,937,000
18/05/2021 8,480 -0.62 ▼ -7.31 9,100 9,100 8,480 450 3,816,000
17/05/2021 9,100 -0.10 ▼ -1.10 9,200 9,200 9,000 520 4,732,000
15/05/2021 9,200 0.14 ▲ 1.52 9,060 9,200 8,700 2,040 18,768,000
14/05/2021 9,200 0.14 ▲ 1.52 9,060 9,200 8,700 2,040 18,768,000
13/05/2021 9,060 -0.01 ▼ -0.11 9,070 9,070 8,950 1,320 11,959,200
12/05/2021 9,070 -0.01 ▼ -0.11 9,080 9,090 8,600 1,320 11,972,400
11/05/2021 9,080 -0.12 ▼ -1.32 9,200 9,240 9,050 1,330 12,076,400
10/05/2021 9,200 -0.35 ▼ -3.80 9,550 9,550 8,900 1,880 17,296,000
07/05/2021 9,550 -0.70 ▼ -7.33 10,250 9,900 9,550 1,380 13,179,000
06/05/2021 10,250 -0.35 ▼ -3.41 10,250 10,250 9,800 780 7,995,000
05/05/2021 10,250 0.15 ▲ 1.46 10,100 10,500 10,100 3,660 37,515,000
04/05/2021 10,100 0.60 ▲ 5.94 9,500 10,150 8,850 5,790 58,479,000
03/05/2021 10,850 -0.95 ▼ -8.76 11,800 10,850 9,470 130 1,410,500
29/04/2021 9,500 0.11 ▲ 1.16 9,390 10,000 9,050 2,030 19,285,000
28/04/2021 9,390 0.09 ▲ 0.96 9,300 9,400 8,900 1,720 16,150,800
27/04/2021 9,300 -0.20 ▼ -2.15 9,300 9,500 9,000 290 2,697,000
26/04/2021 9,300 -0.55 ▼ -5.91 9,850 9,850 9,250 2,730 25,389,000
23/04/2021 9,850 0.05 ▲ 0.51 9,800 10,000 9,360 520 5,122,000
22/04/2021 9,800 -0.10 ▼ -1.02 9,900 10,050 9,600 1,780 17,444,000
20/04/2021 9,900 -0.10 ▼ -1.01 10,000 10,100 9,900 2,470 24,453,000
19/04/2021 10,000 0.10 ▲ 1.00 10,000 10,300 9,910 700 7,000,000
16/04/2021 10,000 -0.15 ▼ -1.50 10,150 10,150 9,910 3,030 30,300,000
15/04/2021 10,150 -0.10 ▼ -0.99 10,250 10,400 10,150 3,290 33,393,500
14/04/2021 10,250 -0.05 ▼ -0.49 10,300 10,350 10,000 5,180 53,095,000
13/04/2021 10,300 -0.10 ▼ -0.97 10,400 10,550 10,250 1,990 20,497,000
12/04/2021 10,400 0.15 ▲ 1.44 10,250 10,400 10,100 4,500 46,800,000
09/04/2021 10,250 -0.10 ▼ -0.98 10,250 10,250 9,900 3,910 40,077,500
08/04/2021 10,250 -0.05 ▼ -0.49 10,300 10,400 10,000 5,000 51,250,000
07/04/2021 10,300 -0.40 ▼ -3.88 10,700 10,700 10,300 7,620 78,486,000
06/04/2021 10,700 -0.40 ▼ -3.74 11,100 11,000 10,400 5,130 54,891,000
05/04/2021 11,100 0.25 ▲ 2.25 10,850 11,600 10,800 8,090 89,799,000
04/04/2021 10,850 0.65 ▲ 5.99 10,200 10,850 10,600 130 1,410,500
02/04/2021 10,850 0.65 ▲ 5.99 10,200 10,850 10,600 7,880 85,498,000
01/04/2021 11,800 -0.20 ▼ -1.69 12,000 12,000 11,800 3,320 39,176,000
31/03/2021 12,000 0.10 ▲ 0.83 11,900 12,200 11,200 6,000 72,000,000
30/03/2021 11,900 -0.30 ▼ -2.52 12,200 12,200 11,900 6,350 75,565,000
29/03/2021 12,200 0.55 ▲ 4.51 11,650 12,400 11,750 6,530 79,666,000
26/03/2021 11,650 -0.25 ▼ -2.15 11,900 12,000 11,100 4,240 49,396,000
25/03/2021 11,900 -0.20 ▼ -1.68 12,100 12,100 11,800 2,240 26,656,000
24/03/2021 12,100 -0.20 ▼ -1.65 12,300 12,100 11,800 7,730 93,533,000
23/03/2021 12,300 0.10 ▲ 0.81 12,300 12,400 12,100 3,060 37,638,000
22/03/2021 12,300 -0.30 ▼ -2.44 12,600 12,650 12,300 8,030 98,769,000
19/03/2021 12,600 0.40 ▲ 3.17 12,200 13,000 12,300 9,500 119,700,000
18/03/2021 12,200 0.30 ▲ 2.46 11,900 12,400 12,000 10,480 127,856,000
17/03/2021 11,900 0.10 ▲ 0.84 11,900 12,200 11,500 7,380 87,822,000
16/03/2021 11,900 -0.15 ▼ -1.26 11,900 11,900 11,600 4,750 56,525,000
15/03/2021 11,900 -0.30 ▼ -2.52 12,200 12,200 11,800 4,840 57,596,000
12/03/2021 12,200 0.10 ▲ 0.82 12,100 12,200 11,700 6,770 82,594,000
11/03/2021 12,100 -0.20 ▼ -1.65 12,300 12,500 11,600 10,310 124,751,000
10/03/2021 12,300 0.50 ▲ 4.07 11,800 12,600 11,600 12,610 155,103,000
09/03/2021 11,800 -0.85 ▼ -7.20 12,650 12,400 11,800 31,650 373,470,000
08/03/2021 12,650 -0.95 ▼ -7.51 13,600 14,550 12,650 18,020 227,953,000
05/03/2021 13,600 0.85 ▲ 6.25 12,750 13,600 13,600 9,090 123,624,000
04/03/2021 12,750 0.80 ▲ 6.27 11,950 12,750 12,750 12,240 156,060,000
03/03/2021 11,950 0.75 ▲ 6.28 11,200 11,950 11,200 16,750 200,162,500
02/03/2021 11,200 0.70 ▲ 6.25 10,500 11,200 10,650 31,710 355,152,000
01/03/2021 10,500 0.66 ▲ 6.29 9,840 10,500 10,100 16,010 168,105,000
26/02/2021 9,840 0.64 ▲ 6.50 9,200 9,840 9,380 11,390 112,077,600
25/02/2021 9,200 0.60 ▲ 6.52 8,600 9,200 8,790 25,220 232,024,000
24/02/2021 8,600 0.05 ▲ 0.58 8,550 8,710 8,560 3,310 28,466,000
23/02/2021 8,550 0.24 ▲ 2.81 8,310 8,550 8,300 1,810 15,475,500
22/02/2021 8,310 -0.48 ▼ -5.78 8,790 8,690 8,300 950 7,894,500
19/02/2021 8,790 0.00 ■■ 0.00 8,790 8,790 8,790 50 439,500
18/02/2021 8,790 -0.01 ▼ -0.11 8,800 8,800 8,300 5,090 44,741,100
17/02/2021 8,800 -0.20 ▼ -2.27 8,800 8,800 8,310 410 3,608,000
10/02/2021 8,800 0.40 ▲ 4.55 8,400 8,800 8,400 3,830 33,704,000
09/02/2021 8,800 0.40 ▲ 4.55 8,400 8,800 8,400 3,830 33,704,000
08/02/2021 8,400 -0.16 ▼ -1.90 8,560 8,780 8,400 2,230 18,732,000
06/02/2021 8,560 0.56 ▲ 6.54 8,000 8,560 7,720 2,800 23,968,000
05/02/2021 8,560 0.56 ▲ 6.54 8,000 8,560 7,720 2,800 23,968,000
04/01/2021 7,760 -0.12 ▼ -1.55 7,880 8,000 7,750 1,850 14,356,000
31/12/2020 7,880 -0.02 ▼ -0.25 7,900 8,100 7,850 16,750 131,990,000
30/12/2020 7,900 -0.20 ▼ -2.53 8,100 8,100 7,900 32,800 259,120,000
29/12/2020 8,100 0.00 ■■ 0.00 8,100 8,150 8,000 709 5,742,900
28/12/2020 8,100 0.10 ▲ 1.23 7,950 8,200 8,000 2,280 18,468,000
27/12/2020 7,950 0.00 ■■ 0.00 7,930 8,400 7,570 1,925 15,303,750
25/12/2020 7,950 0.00 ■■ 0.00 7,930 8,400 7,570 1,925 15,303,750
24/12/2020 7,930 0.10 ▲ 1.26 7,800 7,930 7,560 1,559 12,362,870
23/12/2020 7,800 0.00 ■■ 0.00 7,800 7,830 7,800 2,989 23,314,200
22/12/2020 7,800 -0.10 ▼ -1.28 7,880 7,880 7,800 440 3,432,000
21/12/2020 7,880 0.00 ■■ 0.00 7,850 7,890 7,550 1,711 13,482,680
20/12/2020 7,850 0.00 ■■ 0.00 7,890 7,890 7,610 1,695 13,305,750
18/12/2020 7,850 0.00 ■■ 0.00 7,890 7,890 7,610 1,695 13,305,750
17/12/2020 7,890 0.00 ■■ 0.00 7,890 7,890 7,880 2,200 17,358,000
16/12/2020 7,890 0.10 ▲ 1.27 7,820 7,890 7,280 2,951 23,283,390
15/12/2020 7,820 -0.10 ▼ -1.28 7,880 8,000 7,800 7,429 58,094,780
14/12/2020 7,880 0.00 ■■ 0.00 7,900 7,880 7,660 1,099 8,660,120
13/12/2020 7,900 0.00 ■■ 0.00 7,910 7,920 7,900 7 55,300
11/12/2020 7,900 0.00 ■■ 0.00 7,910 7,920 7,900 7 55,300
10/12/2020 7,910 0.20 ▲ 2.53 7,710 7,950 7,700 138 1,091,580
09/12/2020 7,710 -0.30 ▼ -3.89 7,970 7,940 7,710 202 1,557,420
08/12/2020 7,970 0.00 ■■ 0.00 7,960 8,040 7,660 657 5,236,290
07/12/2020 7,960 0.00 ■■ 0.00 7,960 7,970 7,930 210 1,671,600
04/12/2020 8,000 0.10 ▲ 1.25 7,870 8,070 7,850 11 88,000
03/12/2020 7,870 -0.10 ▼ -1.27 7,950 7,960 7,870 1,763 13,874,810
02/12/2020 7,950 0.00 ■■ 0.00 8,000 8,000 7,600 1,070 8,506,500
01/12/2020 8,000 0.00 ■■ 0.00 7,980 8,080 7,460 644 5,152,000
30/11/2020 7,960 0.46 ▲ 5.78 7,500 7,970 7,110 13,940 110,962,400
27/11/2020 7,960 0.46 ▲ 5.78 7,500 7,970 7,110 13,940 110,962,400
26/11/2020 8,200 -0.30 ▼ -3.66 8,500 8,800 8,130 7,030 57,646,000
25/11/2020 8,500 -0.30 ▼ -3.53 8,800 8,800 8,400 16,360 139,060,000
24/11/2020 8,800 -0.30 ▼ -3.41 8,800 9,000 8,350 29,790 262,152,000
23/11/2020 8,800 -0.19 ▼ -2.16 8,990 8,990 8,800 42,790 376,552,000
22/11/2020 8,990 -0.50 ▼ -5.56 9,500 9,500 8,880 3,632 32,651,680
20/11/2020 8,990 -0.50 ▼ -5.56 9,500 9,500 8,880 3,632 32,651,680
19/11/2020 9,500 0.60 ▲ 6.32 8,910 9,530 9,010 6,420 60,990,000
18/11/2020 8,910 0.58 ▲ 6.51 8,330 8,910 8,800 20,000 178,200,000
17/11/2020 8,330 0.50 ▲ 6.00 7,790 8,330 7,850 7,014 58,426,620
16/11/2020 7,790 0.10 ▲ 1.28 7,700 7,980 7,790 31 241,490
13/11/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 30 231,000
12/11/2020 7,700 0.10 ▲ 1.30 7,600 7,700 7,700 1,050 8,085,000
11/11/2020 7,600 -0.10 ▼ -1.32 7,680 7,600 7,160 1,718 13,056,800
10/11/2020 7,680 0.00 ■■ 0.00 7,700 7,800 7,670 2,352 18,063,360
09/11/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 69 531,300
06/11/2020 7,700 0.00 ■■ 0.00 7,700 8,000 7,700 8 61,600
05/11/2020 7,700 -0.20 ▼ -2.60 7,900 7,700 7,500 1,342 10,333,400
04/11/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,450 1,437 11,352,300
03/11/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,450 1,792 14,156,800
02/11/2020 7,900 0.00 ■■ 0.00 7,910 7,910 7,450 2,406 19,007,400
30/10/2020 7,910 0.40 ▲ 5.06 7,500 7,910 7,400 831 6,573,210
29/10/2020 7,500 -0.30 ▼ -4.00 7,750 7,700 7,500 1,794 13,455,000
28/10/2020 7,750 -0.20 ▼ -2.58 7,920 7,890 7,700 612 4,743,000
27/10/2020 7,920 -0.10 ▼ -1.26 8,020 7,970 7,920 23 182,160
23/10/2020 8,020 0.00 ■■ 0.00 8,000 8,040 7,900 66 529,320
22/10/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 1,052 8,416,000
21/10/2020 8,000 0.30 ▲ 3.75 7,660 8,000 7,700 102 816,000
20/10/2020 7,660 -0.40 ▼ -5.22 8,070 8,000 7,660 751 5,752,660
19/10/2020 8,070 0.20 ▲ 2.48 7,900 8,090 7,900 102 823,140
16/10/2020 7,900 -0.10 ▼ -1.27 8,000 8,000 7,700 30 237,000
15/10/2020 8,000 -0.09 ▼ -1.13 8,090 8,190 8,000 720 5,760,000
14/10/2020 8,090 0.10 ▲ 1.24 8,000 8,090 8,090 13 105,170
13/10/2020 8,000 0.10 ▲ 1.25 7,900 8,000 7,890 1,911 15,288,000
12/10/2020 7,900 -0.10 ▼ -1.27 7,990 7,900 7,900 113 892,700
09/10/2020 7,990 0.10 ▲ 1.25 7,860 7,990 7,990 1 7,990
08/10/2020 7,860 0.00 ■■ 0.00 7,860 7,860 7,860 2 15,720
07/10/2020 7,860 0.20 ▲ 2.54 7,700 8,050 7,850 678 5,329,080
06/10/2020 7,700 -0.20 ▼ -2.60 7,880 7,800 7,700 237 1,824,900
05/10/2020 7,880 0.30 ▲ 3.81 7,600 7,890 7,600 130 1,024,400
02/10/2020 7,600 -0.40 ▼ -5.26 8,000 7,950 7,600 157 1,193,200
01/10/2020 8,000 0.10 ▲ 1.25 7,880 8,330 8,000 32 256,000
30/09/2020 7,880 0.00 ■■ 0.00 7,900 7,880 7,860 6 47,280
29/09/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1 7,900
28/09/2020 7,900 0.10 ▲ 1.27 7,770 8,000 7,770 1,133 8,950,700
25/09/2020 7,770 0.40 ▲ 5.15 7,380 7,790 7,400 1,603 12,455,310
24/09/2020 7,380 -0.40 ▼ -5.42 7,800 7,830 7,310 203 1,498,140
23/09/2020 7,800 0.10 ▲ 1.28 7,690 7,940 7,800 28 218,400
22/09/2020 7,690 0.20 ▲ 2.60 7,470 7,880 7,500 2,140 16,456,600
21/09/2020 7,470 -0.40 ▼ -5.35 7,830 7,870 7,360 105 784,350
18/09/2020 7,830 0.00 ■■ 0.00 7,850 7,830 7,700 102 798,660
17/09/2020 7,850 0.00 ■■ 0.00 7,890 0 0 2,105 16,524,250
16/09/2020 7,890 -0.10 ▼ -1.27 7,940 7,900 7,700 38 299,820
15/09/2020 7,940 0.30 ▲ 3.78 7,690 8,190 7,510 79 627,260
14/09/2020 7,690 -0.10 ▼ -1.30 7,790 7,690 7,500 8 61,520
11/09/2020 7,790 0.00 ■■ 0.00 7,770 7,790 7,770 52 405,080
10/09/2020 7,770 0.00 ■■ 0.00 7,770 7,790 7,770 25 194,250
09/09/2020 7,770 0.07 ▲ 0.90 7,700 7,770 7,770 10 77,700
08/09/2020 7,700 0.00 ■■ 0.00 7,700 7,800 7,500 1,389 10,695,300
07/09/2020 7,700 0.00 ■■ 0.00 7,690 7,700 7,260 241 1,855,700
04/09/2020 7,690 0.00 ■■ 0.00 7,690 7,690 7,330 329 2,530,010
03/09/2020 7,690 0.20 ▲ 2.60 7,510 7,690 7,500 301 2,314,690
01/09/2020 7,510 -0.39 ▼ -5.19 7,900 7,800 7,510 900 6,759,000
31/08/2020 7,900 0.30 ▲ 3.80 7,600 7,900 7,790 633 5,000,700
28/08/2020 7,600 0.30 ▲ 3.95 7,310 7,600 7,250 587 4,461,200
27/08/2020 7,310 0.00 ■■ 0.00 7,300 7,310 7,300 163 1,191,530
26/08/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 577 4,212,100
25/08/2020 7,300 0.10 ▲ 1.37 7,210 7,360 7,120 644 4,701,200
21/08/2020 7,210 0.10 ▲ 1.39 7,120 7,440 7,130 155 1,117,550
20/08/2020 7,120 -0.50 ▼ -7.02 7,610 7,120 7,120 20 142,400
19/08/2020 7,110 -0.50 ▼ -7.03 7,630 7,610 7,110 2 14,220
18/08/2020 7,630 0.00 ■■ 0.00 7,650 7,630 7,120 404 3,082,520
14/08/2020 7,650 0.20 ▲ 2.61 7,450 7,650 7,650 100 765,000
13/08/2020 7,450 0.00 ■■ 0.00 7,460 7,450 7,450 39 290,550
12/08/2020 7,460 0.20 ▲ 2.68 7,300 7,460 7,220 162 1,208,520
11/08/2020 7,300 -0.40 ▼ -5.48 7,650 7,600 7,120 98 715,400
10/08/2020 7,650 0.40 ▲ 5.23 7,250 7,700 7,650 450 3,442,500
07/08/2020 7,250 0.40 ▲ 5.52 6,820 7,290 7,100 531 3,849,750
06/08/2020 6,820 -0.50 ▼ -7.33 7,330 7,000 6,820 896 6,110,720
05/08/2020 7,330 0.30 ▲ 4.09 7,000 7,330 7,330 1 7,330
04/08/2020 7,000 -0.30 ▼ -4.29 7,250 7,200 7,000 9 63,000
03/08/2020 7,250 0.20 ▲ 2.76 7,100 7,250 6,800 1,845 13,376,250
31/07/2020 7,100 -0.20 ▼ -2.82 7,300 7,190 6,800 993 7,050,300
30/07/2020 7,300 0.20 ▲ 2.74 7,100 7,300 6,990 975 7,117,500
29/07/2020 7,100 0.10 ▲ 1.41 7,000 7,100 7,100 130 923,000
28/07/2020 7,000 -0.10 ▼ -1.43 7,100 7,200 7,000 311 2,177,000
27/07/2020 7,100 -0.20 ▼ -2.82 7,310 7,200 6,800 1,070 7,597,000
24/07/2020 7,310 -0.20 ▼ -2.74 7,550 7,310 7,150 303 2,214,930
23/07/2020 7,550 -0.60 ▼ -7.95 8,100 7,550 7,550 305 2,302,750
22/07/2020 8,100 -0.10 ▼ -1.23 8,200 8,100 7,630 453 3,669,300
21/07/2020 8,200 0.40 ▲ 4.88 7,850 8,200 7,900 244 2,000,800
20/07/2020 7,850 -0.10 ▼ -1.27 7,990 7,850 7,440 2,053 16,116,050
17/07/2020 7,990 0.00 ■■ 0.00 7,990 7,990 7,460 601 4,801,990
16/07/2020 7,990 0.00 ■■ 0.00 8,000 8,000 7,440 190 1,518,100
15/07/2020 8,000 0.10 ▲ 1.25 7,900 8,000 7,350 1,106 8,848,000
14/07/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 3 23,700
13/07/2020 7,900 -0.20 ▼ -2.53 8,100 8,100 7,900 410 3,239,000
10/07/2020 8,100 -0.30 ▼ -3.70 8,390 8,100 8,100 48 388,800
09/07/2020 8,390 -0.10 ▼ -1.19 8,500 8,390 8,300 300 2,517,000
08/07/2020 8,500 0.30 ▲ 3.53 8,240 8,500 7,730 575 4,887,500
07/07/2020 8,240 0.50 ▲ 6.07 7,730 8,240 8,240 2 16,480
06/07/2020 7,730 -0.30 ▼ -3.88 8,000 8,000 7,730 657 5,078,610
03/07/2020 8,000 -0.50 ▼ -6.25 8,500 8,300 8,000 101 808,000
02/07/2020 8,500 0.20 ▲ 2.35 8,290 8,500 8,500 1 8,500
01/07/2020 8,290 0.10 ▲ 1.21 8,200 8,390 7,710 104 862,160
30/06/2020 8,200 0.10 ▲ 1.22 8,100 8,200 7,800 587 4,813,400
29/06/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 310 2,511,000
26/06/2020 8,100 -0.02 ▼ -0.25 8,120 8,480 8,070 150 1,215,000
25/06/2020 8,120 -0.40 ▼ -4.93 8,490 8,460 8,120 50 406,000
24/06/2020 8,490 -0.20 ▼ -2.36 8,700 8,500 8,200 399 3,387,510
23/06/2020 8,700 0.20 ▲ 2.30 8,500 8,700 8,200 763 6,638,100
22/06/2020 8,500 -0.50 ▼ -5.88 9,000 9,000 8,380 1,607 13,659,500
20/06/2020 9,000 0.40 ▲ 4.44 8,590 9,000 8,000 400 3,600,000
19/06/2020 9,000 0.40 ▲ 4.44 8,590 9,000 8,000 400 3,600,000
18/06/2020 8,590 0.10 ▲ 1.16 8,500 8,590 8,000 123 1,056,570
17/06/2020 8,500 -0.10 ▼ -1.18 8,600 8,500 8,100 2,500 21,250,000
16/06/2020 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 150 1,290,000
15/06/2020 8,600 0.00 ■■ 0.00 8,600 8,760 8,310 515 4,429,000
12/06/2020 8,600 0.00 ■■ 0.00 8,600 8,600 8,300 51 438,600
11/06/2020 8,600 -0.30 ▼ -3.49 8,900 8,900 8,550 899 7,731,400
10/06/2020 8,900 0.00 ■■ 0.00 8,940 8,940 8,710 588 5,233,200
09/06/2020 8,940 0.00 ■■ 0.00 8,940 9,400 8,940 394 3,522,360
08/06/2020 8,940 -0.70 ▼ -7.83 9,600 9,270 8,930 1,172 10,477,680
06/06/2020 9,600 -0.40 ▼ -4.17 9,960 9,960 9,600 383 3,676,800
05/06/2020 9,600 -0.40 ▼ -4.17 9,960 9,960 9,600 383 3,676,800
04/06/2020 9,960 0.00 ■■ 0.00 9,950 9,960 9,600 1,601 15,945,960
03/06/2020 9,950 0.00 ■■ 0.00 9,950 9,950 9,300 324 3,223,800
02/06/2020 9,950 0.50 ▲ 5.03 9,410 10,000 9,950 552 5,492,400
01/06/2020 9,410 0.60 ▲ 6.38 8,800 9,410 8,800 2,872 27,025,520
31/05/2020 8,800 0.60 ▲ 6.82 8,230 8,800 8,800 1,822 16,033,600
29/05/2020 8,800 0.60 ▲ 6.82 8,230 8,800 8,800 1,822 16,033,600
28/05/2020 8,230 0.50 ▲ 6.08 7,700 8,230 7,700 1,496 12,312,080
27/05/2020 7,700 -0.30 ▼ -3.90 7,990 7,990 7,650 374 2,879,800
26/05/2020 7,990 0.40 ▲ 5.01 7,570 7,990 7,580 101 806,990
25/05/2020 7,570 0.10 ▲ 1.32 7,500 7,570 7,500 514 3,890,980
24/05/2020 7,500 0.20 ▲ 2.67 7,320 7,500 7,500 1 7,500
22/05/2020 7,500 0.20 ▲ 2.67 7,320 7,500 7,500 1 7,500
21/05/2020 7,320 0.00 ■■ 0.00 7,320 7,320 7,310 217 1,588,440
20/05/2020 7,320 -0.40 ▼ -5.46 7,770 7,670 7,250 551 4,033,320
19/05/2020 7,770 0.10 ▲ 1.29 7,690 7,770 7,500 154 1,196,580
18/05/2020 7,690 0.40 ▲ 5.20 7,300 7,690 7,100 965 7,420,850
17/05/2020 7,300 0.00 ■■ 0.00 7,300 7,700 7,160 3,320 24,236,000
15/05/2020 7,300 0.00 ■■ 0.00 7,300 7,700 7,160 3,320 24,236,000
14/05/2020 7,300 0.00 ■■ 0.00 7,300 7,310 7,300 157 1,146,100
13/05/2020 7,300 0.00 ■■ 0.00 7,300 7,310 7,300 157 1,146,100
12/05/2020 7,300 -0.20 ▼ -2.74 7,500 7,500 7,300 441 3,219,300
11/05/2020 7,500 0.00 ■■ 0.00 7,500 7,990 7,500 717 5,377,500
10/05/2020 7,500 0.00 ■■ 0.00 7,500 7,990 7,500 717 5,377,500
08/05/2020 7,500 0.00 ■■ 0.00 7,500 7,990 7,500 717 5,377,500
07/05/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 483 3,622,500
06/05/2020 7,500 -0.10 ▼ -1.33 7,600 7,600 7,500 32 240,000
05/05/2020 7,600 0.10 ▲ 1.32 7,500 7,600 7,500 341 2,591,600
04/05/2020 7,500 0.20 ▲ 2.67 7,300 7,500 7,500 111 832,500
01/05/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 133 970,900
30/04/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 133 970,900
29/04/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 133 970,900
28/04/2020 7,300 -0.20 ▼ -2.74 7,500 7,300 7,300 10 73,000
27/04/2020 7,500 0.00 ■■ 0.00 7,480 7,550 7,200 1,963 14,722,500
26/04/2020 7,480 0.30 ▲ 4.01 7,200 7,480 7,480 101 755,480
24/04/2020 7,480 0.30 ▲ 4.01 7,200 7,480 7,480 101 755,480
23/04/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 101 727,200
22/04/2020 7,200 0.00 ■■ 0.00 7,180 7,200 7,000 1,014 7,300,800
21/04/2020 7,180 0.00 ■■ 0.00 7,180 7,180 7,000 501 3,597,180
20/04/2020 7,180 0.00 ■■ 0.00 7,180 7,180 7,000 501 3,597,180
19/04/2020 7,180 0.00 ■■ 0.00 7,190 7,180 7,000 1,815 13,031,700
17/04/2020 7,180 0.00 ■■ 0.00 7,190 7,180 7,000 1,815 13,031,700
16/04/2020 7,190 0.00 ■■ 0.00 7,190 7,190 7,100 364 2,617,160
15/04/2020 7,190 0.40 ▲ 5.56 6,800 7,190 6,420 1,571 11,295,490
14/04/2020 6,800 0.10 ▲ 1.47 6,700 6,800 6,300 200 1,360,000
13/04/2020 6,700 -0.20 ▼ -2.99 6,900 6,800 6,700 338 2,264,600
12/04/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 250 1,725,000
10/04/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 250 1,725,000
09/04/2020 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 1,509 10,412,100
08/04/2020 6,900 0.00 ■■ 0.00 6,950 7,000 6,480 545 3,760,500
07/04/2020 6,950 -0.10 ▼ -1.44 7,030 6,950 6,540 1,605 11,154,750
06/04/2020 7,030 0.00 ■■ 0.00 7,000 7,100 6,850 931 6,544,930
05/04/2020 7,000 0.40 ▲ 5.71 6,600 7,000 6,890 1,202 8,414,000
03/04/2020 7,000 0.40 ▲ 5.71 6,600 7,000 6,890 1,202 8,414,000
02/04/2020 6,600 -0.40 ▼ -6.06 6,980 7,000 6,500 104 686,400
01/04/2020 6,600 -0.40 ▼ -6.06 6,980 7,000 6,500 104 686,400
31/03/2020 6,980 0.00 ■■ 0.00 7,000 6,990 6,510 113 788,740
30/03/2020 7,000 -0.20 ▼ -2.86 7,200 7,000 6,800 100 700,000
29/03/2020 7,000 -0.20 ▼ -2.86 7,200 7,000 6,800 100 700,000
27/03/2020 7,000 -0.20 ▼ -2.86 7,200 7,000 6,800 100 700,000
26/03/2020 7,200 0.30 ▲ 4.17 6,900 7,200 7,200 1 7,200
25/03/2020 7,200 0.30 ▲ 4.17 6,900 7,200 7,200 1 7,200
24/03/2020 6,900 0.40 ▲ 5.80 6,510 6,900 6,700 1,393 9,611,700
23/03/2020 6,510 -0.50 ▼ -7.68 7,000 6,970 6,510 135 878,850
22/03/2020 7,000 0.20 ▲ 2.86 6,790 7,000 6,790 50 350,000
20/03/2020 7,000 0.20 ▲ 2.86 6,790 7,000 6,790 50 350,000
19/03/2020 6,790 -0.50 ▼ -7.36 7,300 7,000 6,790 76 516,040
18/03/2020 7,300 0.20 ▲ 2.74 7,070 7,300 7,300 1 7,300
16/03/2020 7,070 0.00 ■■ 0.00 7,070 7,070 7,070 10 70,700
13/03/2020 7,070 0.00 ■■ 0.00 7,070 7,070 7,070 10 70,700
12/03/2020 7,070 -0.53 ▼ -7.50 7,600 7,070 7,070 2,150 15,200,500
11/03/2020 7,600 0.01 ▲ 0.13 7,590 7,600 7,600 10 76,000
10/03/2020 7,590 0.40 ▲ 5.27 7,160 7,590 7,000 203 1,540,770
09/03/2020 7,160 -0.50 ▼ -6.98 7,690 7,690 7,160 168 1,202,880
06/03/2020 7,690 0.20 ▲ 2.60 7,500 8,020 7,400 549 4,221,810
05/03/2020 7,500 0.40 ▲ 5.33 7,060 7,500 6,800 3 22,500
04/03/2020 7,060 -0.50 ▼ -7.08 7,590 7,100 7,060 762 5,379,720
03/03/2020 7,590 0.20 ▲ 2.64 7,400 7,590 7,200 4 30,360
02/03/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 2 14,800
28/02/2020 7,400 0.20 ▲ 2.70 7,210 7,400 7,400 1 7,400
27/02/2020 7,210 -0.40 ▼ -5.55 7,590 7,480 7,200 102 735,420
26/02/2020 7,590 0.10 ▲ 1.32 7,500 7,590 7,200 3 22,770
25/02/2020 7,500 0.30 ▲ 4.00 7,200 7,500 7,200 111 832,500
24/02/2020 7,200 -0.40 ▼ -5.56 7,600 7,600 7,200 17 122,400
21/02/2020 7,600 0.00 ■■ 0.00 7,590 7,600 7,220 8 60,800
20/02/2020 7,590 0.10 ▲ 1.32 7,490 7,590 7,590 1 7,590
19/02/2020 7,490 0.00 ■■ 0.00 7,500 7,490 7,300 599 4,486,510
18/02/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,260 42 315,000
17/02/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2 15,000
15/02/2020 7,500 -0.40 ▼ -5.33 7,870 7,500 7,320 115 862,500
14/02/2020 7,500 -0.40 ▼ -5.33 7,870 7,500 7,320 115 862,500
13/02/2020 7,870 0.40 ▲ 5.08 7,500 7,870 7,500 50 393,500
12/02/2020 7,500 0.00 ■■ 0.00 7,470 7,500 7,450 11 82,500
11/02/2020 7,470 0.10 ▲ 1.34 7,400 7,470 7,470 5 37,350
10/02/2020 7,400 -0.30 ▼ -4.05 7,690 7,400 7,400 50 370,000
09/02/2020 7,690 -0.20 ▼ -2.60 7,900 7,690 7,350 152 1,168,880
07/02/2020 7,690 -0.20 ▼ -2.60 7,900 7,690 7,350 152 1,168,880
06/02/2020 7,900 0.10 ▲ 1.27 7,800 7,900 7,260 7 55,300
05/02/2020 7,800 -0.50 ▼ -6.41 8,300 7,800 7,800 2 15,600
31/01/2020 8,300 0.40 ▲ 4.82 7,910 8,300 8,300 10 83,000
30/01/2020 8,300 0.40 ▲ 4.82 7,910 8,300 8,300 10 83,000
29/01/2020 7,910 0.50 ▲ 6.32 7,400 7,910 7,400 11 87,010
28/01/2020 7,910 0.50 ▲ 6.32 7,400 7,910 7,400 11 87,010
27/01/2020 7,910 0.50 ▲ 6.32 7,400 7,910 7,400 11 87,010
26/01/2020 7,910 0.50 ▲ 6.32 7,400 7,910 7,400 11 87,010
24/01/2020 7,910 0.50 ▲ 6.32 7,400 7,910 7,400 11 87,010
23/01/2020 7,910 0.50 ▲ 6.32 7,400 7,910 7,400 11 87,010
22/01/2020 7,910 0.50 ▲ 6.32 7,400 7,910 7,400 11 87,010
21/01/2020 7,400 -0.45 ▼ -6.08 7,850 8,000 7,310 1,740 12,876,000
20/01/2020 7,850 -0.05 ▼ -0.64 7,900 7,900 7,360 1,470 11,539,500
16/01/2020 7,900 -0.20 ▼ -2.53 8,100 7,900 7,540 110 869,000
07/01/2020 8,100 0.10 ▲ 1.23 7,990 8,100 7,440 21 170,100
06/01/2020 7,990 0.00 ■■ 0.00 8,000 8,000 7,990 12 95,880
03/01/2020 8,000 0.50 ▲ 6.25 7,490 8,000 8,000 8 64,000
02/01/2020 7,490 -0.60 ▼ -8.01 8,050 7,490 7,490 137 1,026,130
31/12/2019 8,050 0.10 ▲ 1.24 8,000 8,100 7,440 9 72,450
30/12/2019 8,000 0.50 ▲ 6.25 7,500 8,000 8,000 10 80,000
27/12/2019 7,500 0.20 ▲ 2.67 7,260 7,500 6,760 206 1,545,000
26/12/2019 7,260 -0.50 ▼ -6.89 7,800 7,320 7,260 127 922,020
25/12/2019 7,800 0.10 ▲ 1.28 7,650 7,800 7,800 14 109,200
24/12/2019 7,650 -0.10 ▼ -1.31 7,800 7,750 7,650 3 22,950
23/12/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1 7,800
20/12/2019 7,800 0.40 ▲ 5.13 7,400 7,800 7,800 10 78,000
19/12/2019 7,400 0.40 ▲ 5.41 6,980 7,400 7,400 2 14,800
18/12/2019 6,980 -0.50 ▼ -7.16 7,500 6,980 6,980 35 244,300
17/12/2019 7,500 0.20 ▲ 2.67 7,260 7,500 7,000 152 1,140,000
16/12/2019 7,260 -0.50 ▼ -6.89 7,800 8,000 7,260 102 740,520
13/12/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1 7,800
12/12/2019 7,800 0.00 ■■ 0.00 7,770 7,800 7,800 4 31,200
11/12/2019 7,770 -0.20 ▼ -2.57 8,000 7,800 7,770 11 85,470
10/12/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1 8,000
09/12/2019 8,000 0.50 ▲ 6.25 7,500 8,000 8,000 2 16,000
06/12/2019 7,500 -0.60 ▼ -8.00 8,060 7,500 7,500 2 15,000
05/12/2019 8,060 0.00 ■■ 0.00 8,060 8,060 8,060 2 16,120
04/12/2019 8,060 0.50 ▲ 6.20 7,540 0 0 30 241,800
03/12/2019 7,540 -0.60 ▼ -7.96 8,100 8,000 7,540 5 37,700
02/12/2019 8,100 0.00 ■■ 0.00 8,050 8,100 7,500 31 251,100
29/11/2019 8,050 0.10 ▲ 1.24 8,000 8,050 7,450 6 48,300
28/11/2019 8,000 0.50 ▲ 6.25 7,500 8,000 8,000 5 40,000
27/11/2019 7,500 0.20 ▲ 2.67 7,350 7,500 7,500 4 30,000
26/11/2019 7,350 -0.60 ▼ -8.16 7,900 7,350 7,350 39 286,650
25/11/2019 7,900 0.00 ■■ 0.00 7,890 7,900 7,500 16 126,400
22/11/2019 7,890 0.10 ▲ 1.27 7,800 7,890 7,890 1 7,890
21/11/2019 7,800 0.00 ■■ 0.00 7,750 7,800 7,210 163 1,271,400
20/11/2019 7,750 -0.20 ▼ -2.58 7,980 8,000 7,750 28 217,000
19/11/2019 7,980 0.00 ■■ 0.00 7,980 7,980 7,980 11 87,780
18/11/2019 7,980 0.00 ■■ 0.00 7,980 7,980 7,980 1 7,980
15/11/2019 7,980 0.00 ■■ 0.00 7,950 7,980 7,400 5 39,900
14/11/2019 7,950 0.00 ■■ 0.00 7,950 7,950 7,900 21 166,950
13/11/2019 7,950 0.00 ■■ 0.00 7,950 7,950 7,950 1 7,950
12/11/2019 7,950 0.00 ■■ 0.00 8,000 7,950 7,450 21 166,950
11/11/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1 8,000
08/11/2019 8,000 0.10 ▲ 1.25 7,920 8,000 7,600 22 176,000
07/11/2019 7,920 0.00 ■■ 0.00 7,880 7,920 7,920 2 15,840
06/11/2019 7,880 0.10 ▲ 1.27 7,800 7,880 7,880 2 15,760
05/11/2019 7,800 0.10 ▲ 1.28 7,700 7,800 7,600 1,205 9,399,000
04/11/2019 7,700 -0.20 ▼ -2.60 7,900 7,700 7,600 72 554,400
01/11/2019 7,900 -0.10 ▼ -1.27 7,960 7,900 7,410 5 39,500
31/10/2019 7,960 0.00 ■■ 0.00 7,970 7,960 7,420 57 453,720
30/10/2019 7,970 0.00 ■■ 0.00 7,970 7,970 7,970 4 31,880
29/10/2019 7,970 0.20 ▲ 2.51 7,800 7,970 7,950 4 31,880
28/10/2019 7,800 0.20 ▲ 2.56 7,580 7,800 7,050 138 1,076,400
25/10/2019 7,580 0.20 ▲ 2.64 7,400 7,800 7,000 11 83,380
24/10/2019 7,400 -0.50 ▼ -6.76 7,860 7,400 7,400 53 392,200
23/10/2019 7,860 0.00 ■■ 0.00 7,900 7,860 7,500 4 31,440
22/10/2019 7,900 0.30 ▲ 3.80 7,560 7,990 7,080 6 47,400
21/10/2019 7,560 -0.50 ▼ -6.61 8,100 7,560 7,560 1 7,560
18/10/2019 8,100 -0.20 ▼ -2.47 8,290 8,100 7,710 130 1,053,000
17/10/2019 8,290 0.30 ▲ 3.62 8,000 8,290 8,290 2 16,580
16/10/2019 8,000 0.00 ■■ 0.00 7,950 8,400 8,000 26 208,000
15/10/2019 7,950 -0.60 ▼ -7.55 8,540 8,600 7,950 1,220 9,699,000
14/10/2019 8,540 0.00 ■■ 0.00 8,540 8,540 8,540 1 8,540
11/10/2019 8,540 0.00 ■■ 0.00 8,490 8,550 7,900 155 1,323,700
10/10/2019 8,490 0.00 ■■ 0.00 8,450 8,490 8,490 2 16,980
09/10/2019 8,450 0.00 ■■ 0.00 8,440 8,450 8,450 5 42,250
08/10/2019 8,440 -0.30 ▼ -3.55 8,700 8,460 8,440 5 42,200
07/10/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,140 5 43,500
04/10/2019 8,700 -0.20 ▼ -2.30 8,900 8,700 8,700 23 200,100
03/10/2019 8,900 0.20 ▲ 2.25 8,740 8,900 8,700 3 26,700
02/10/2019 8,740 -0.20 ▼ -2.29 8,900 8,740 8,280 424 3,705,760
01/10/2019 8,900 -0.10 ▼ -1.12 8,990 8,900 8,370 603 5,366,700
30/09/2019 8,990 0.00 ■■ 0.00 9,000 9,000 8,400 61 548,390
27/09/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1 9,000
26/09/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1 9,000
25/09/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 4 36,000
24/09/2019 9,000 0.10 ▲ 1.11 8,900 9,000 9,000 2 18,000
23/09/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1 8,900
20/09/2019 8,900 0.00 ■■ 0.00 8,890 9,200 8,900 644 5,731,600
19/09/2019 8,890 0.00 ■■ 0.00 8,890 8,890 8,320 6 53,340
18/09/2019 8,890 0.00 ■■ 0.00 8,890 8,890 8,800 204 1,813,560
17/09/2019 8,890 0.00 ■■ 0.00 8,890 8,890 8,890 1 8,890
16/09/2019 8,890 0.00 ■■ 0.00 8,900 8,890 8,290 27 240,030
13/09/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 4 35,600
10/09/2019 8,900 0.00 ■■ 0.00 8,890 8,900 8,900 19 169,100
09/09/2019 8,890 0.00 ■■ 0.00 8,880 8,890 8,890 1 8,890
06/09/2019 8,880 0.00 ■■ 0.00 8,880 8,880 8,690 131 1,163,280
05/09/2019 8,880 0.00 ■■ 0.00 8,890 8,880 8,880 9 79,920
04/09/2019 8,890 0.00 ■■ 0.00 8,890 8,890 8,890 1 8,890
03/09/2019 8,890 0.00 ■■ 0.00 8,890 8,890 8,290 99 880,110
30/08/2019 8,890 0.00 ■■ 0.00 8,890 8,890 8,890 1 8,890
29/08/2019 8,890 -0.10 ▼ -1.12 8,980 8,890 8,600 7 62,230
28/08/2019 8,980 0.00 ■■ 0.00 8,940 8,980 8,980 2 17,960
27/08/2019 8,940 -0.10 ▼ -1.12 8,990 8,940 8,400 129 1,153,260
26/08/2019 8,990 0.00 ■■ 0.00 8,990 8,990 8,990 1 8,990
23/08/2019 8,990 0.10 ▲ 1.11 8,900 8,990 8,990 1 8,990
22/08/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1 8,900
21/08/2019 8,900 -0.10 ▼ -1.12 9,000 8,900 8,690 978 8,704,200
20/08/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1 9,000
19/08/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2 18,000
16/08/2019 9,000 0.20 ▲ 2.22 8,800 9,000 8,200 16 144,000
15/08/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 21 184,800
14/08/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,500 45 396,000
12/08/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,200 139 1,223,200
09/08/2019 8,800 0.00 ■■ 0.00 8,800 8,890 8,800 6 52,800
08/08/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 3 26,400
07/08/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,210 151 1,328,800
06/08/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,200 52 457,600
05/08/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,200 12 105,600
02/08/2019 8,800 -0.10 ▼ -1.14 8,890 8,800 8,270 270 2,376,000
31/07/2019 8,890 0.10 ▲ 1.12 8,800 8,900 8,220 54 480,060
30/07/2019 8,800 0.10 ▲ 1.14 8,750 8,800 8,210 4 35,200
26/07/2019 8,750 0.60 ▲ 6.86 8,190 8,750 8,290 55 481,250
25/07/2019 8,190 -0.60 ▼ -7.33 8,790 9,000 8,190 2 16,380
24/07/2019 8,790 0.40 ▲ 4.55 8,370 8,800 8,790 2 17,580
23/07/2019 8,370 -0.60 ▼ -7.17 9,000 8,370 8,370 2 16,740
18/07/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 43 387,000
17/07/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,614 23,526,000
16/07/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 37 333,000
12/07/2019 9,000 0.00 ■■ 0.00 8,990 9,000 9,000 10 90,000
10/07/2019 8,990 0.00 ■■ 0.00 9,000 8,990 8,990 6 53,940
09/07/2019 9,000 -0.10 ▼ -1.11 9,100 9,000 9,000 30 270,000
08/07/2019 9,100 0.10 ▲ 1.10 9,000 9,100 9,100 16 145,600
05/07/2019 9,000 -0.10 ▼ -1.11 9,100 9,000 8,480 16 144,000
04/07/2019 9,100 0.10 ▲ 1.10 9,000 9,100 9,100 10 91,000
01/07/2019 9,000 -0.10 ▼ -1.11 9,100 9,000 8,900 54 486,000
27/06/2019 9,100 0.10 ▲ 1.10 9,000 9,100 8,500 51 464,100
26/06/2019 9,000 -0.40 ▼ -4.44 9,450 9,000 9,000 60 540,000
24/06/2019 9,450 -0.10 ▼ -1.06 9,500 9,450 9,450 50 472,500
21/06/2019 9,500 0.50 ▲ 5.26 9,000 9,500 9,000 60 570,000
20/06/2019 9,500 0.50 ▲ 5.26 9,000 9,500 9,000 60 570,000
19/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
18/06/2019 9,000 -0.50 ▼ -5.56 9,500 9,000 9,000 19 171,000
17/06/2019 9,500 0.30 ▲ 3.16 9,200 9,600 9,200 201 1,909,500
16/06/2019 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 5 46,000
14/06/2019 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 5 46,000
13/06/2019 9,200 -0.10 ▼ -1.09 9,300 9,200 9,200 2 18,400
11/06/2019 9,000 -0.30 ▼ -3.33 9,250 9,000 8,610 5 45,000
10/06/2019 9,250 0.10 ▲ 1.08 9,200 9,250 8,560 1,172 10,841,000
09/06/2019 9,200 -0.30 ▼ -3.26 9,500 9,200 9,200 2 18,400
07/06/2019 9,200 -0.30 ▼ -3.26 9,500 9,200 9,200 2 18,400
06/06/2019 9,500 0.10 ▲ 1.05 9,400 9,500 9,500 1 9,500
05/06/2019 9,400 0.10 ▲ 1.06 9,300 9,450 8,650 63 592,200
04/06/2019 9,300 0.00 ■■ 0.00 9,300 9,700 9,300 2 18,600
03/06/2019 9,300 -0.30 ▼ -3.23 9,590 9,590 9,300 4 37,200
02/06/2019 9,590 0.20 ▲ 2.09 9,400 9,590 8,750 60 575,400
31/05/2019 9,590 0.20 ▲ 2.09 9,400 9,590 8,750 60 575,400
29/05/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,000 2,401 22,569,400
28/05/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,000 2,401 22,569,400
27/05/2019 9,400 -0.10 ▼ -1.06 9,500 9,400 8,840 3 28,200
26/05/2019 9,400 -0.10 ▼ -1.06 9,500 9,400 8,840 3 28,200
24/05/2019 9,400 -0.10 ▼ -1.06 9,500 9,400 8,840 3 28,200
23/05/2019 9,500 0.20 ▲ 2.11 9,300 9,500 9,500 1 9,500
22/05/2019 9,300 0.60 ▲ 6.45 8,700 9,300 8,200 1,900 17,670,000
21/05/2019 9,300 0.60 ▲ 6.45 8,700 9,300 8,200 1,900 17,670,000
20/05/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 10 87,000
19/05/2019 8,700 0.20 ▲ 2.30 8,500 8,700 8,700 2 17,400
17/05/2019 8,700 0.20 ▲ 2.30 8,500 8,700 8,700 2 17,400
16/05/2019 8,500 -0.20 ▼ -2.35 8,700 8,500 8,500 1 8,500
15/05/2019 8,700 -0.10 ▼ -1.15 8,800 8,750 8,700 133 1,157,100
14/05/2019 8,800 -0.10 ▼ -1.14 8,900 8,800 8,800 70 616,000
13/05/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 40 356,000
12/05/2019 8,900 -0.40 ▼ -4.49 9,290 8,900 8,900 122 1,085,800
10/05/2019 8,900 -0.40 ▼ -4.49 9,290 8,900 8,900 122 1,085,800
09/05/2019 9,290 0.00 ■■ 0.00 9,270 9,290 9,290 4 37,160
08/05/2019 9,290 0.00 ■■ 0.00 9,270 9,290 9,290 4 37,160
07/05/2019 9,270 -0.60 ▼ -6.47 9,850 9,300 9,170 95 880,650
06/05/2019 9,850 0.10 ▲ 1.02 9,740 9,900 9,110 15 147,750
05/05/2019 9,850 0.10 ▲ 1.02 9,740 9,900 9,110 15 147,750
03/05/2019 9,850 0.10 ▲ 1.02 9,740 9,900 9,110 15 147,750
02/05/2019 9,740 -0.20 ▼ -2.05 9,900 9,740 9,210 21 204,540
26/04/2019 9,900 0.60 ▲ 6.06 9,300 9,900 9,900 1 9,900
25/04/2019 9,900 0.60 ▲ 6.06 9,300 9,900 9,900 1 9,900
24/04/2019 9,300 -0.70 ▼ -7.53 10,000 9,900 9,300 561 5,217,300
23/04/2019 10,000 -0.20 ▼ -2.00 10,200 10,200 9,500 20 200,000
22/04/2019 10,200 -0.10 ▼ -0.98 10,300 10,500 9,600 8 81,600
19/04/2019 10,300 -0.10 ▼ -0.97 10,400 10,300 10,300 4 41,200
18/04/2019 10,300 -0.10 ▼ -0.97 10,400 10,300 10,300 4 41,200
17/04/2019 10,400 0.20 ▲ 1.92 10,200 10,400 10,200 1,002 10,420,800
16/04/2019 10,200 -0.10 ▼ -0.98 10,300 10,300 9,700 16 163,200
15/04/2019 10,300 0.10 ▲ 0.97 10,200 10,500 10,000 556 5,726,800
12/04/2019 10,300 0.10 ▲ 0.97 10,200 10,500 10,000 556 5,726,800
11/04/2019 10,200 0.20 ▲ 1.96 10,000 10,300 9,600 98 999,600
10/04/2019 10,000 0.00 ■■ 0.00 10,000 10,500 9,900 1,454 14,540,000
09/04/2019 11,500 -0.05 ▼ -0.43 11,550 11,500 11,500 130 1,495,000
08/04/2019 10,000 0.00 ■■ 0.00 9,980 10,000 9,450 1,521 15,210,000
07/04/2019 9,980 0.10 ▲ 1.00 9,840 9,980 9,900 191 1,906,180
05/04/2019 9,980 0.10 ▲ 1.00 9,840 9,980 9,900 191 1,906,180
04/04/2019 9,840 0.00 ■■ 0.00 9,840 9,860 9,700 134 1,318,560
03/04/2019 9,840 0.60 ▲ 6.10 9,200 9,840 9,300 153 1,505,520
02/04/2019 9,200 -0.10 ▼ -1.09 9,250 9,300 9,200 18 165,600
01/04/2019 9,250 -0.10 ▼ -1.08 9,300 9,250 9,250 36 333,000
30/03/2019 12,450 0.15 ▲ 1.20 12,300 12,500 12,000 320 3,984,000
29/03/2019 9,300 -0.70 ▼ -7.53 10,000 10,000 9,300 1,017 9,458,100
28/03/2019 10,000 0.10 ▲ 1.00 9,900 10,000 9,350 3 30,000
27/03/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,310 37 366,300
26/03/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,310 23 227,700
25/03/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 5 49,500
22/03/2019 9,900 -0.10 ▼ -1.01 10,000 9,900 9,400 132 1,306,800
21/03/2019 10,000 0.00 ■■ 0.00 10,000 10,000 9,350 58 580,000
20/03/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 52 520,000
19/03/2019 10,000 0.00 ■■ 0.00 10,000 10,000 9,400 129 1,290,000
18/03/2019 10,000 0.00 ■■ 0.00 10,000 10,000 9,460 144 1,440,000
15/03/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 19 190,000
14/03/2019 10,000 -0.30 ▼ -3.00 10,300 10,000 10,000 200 2,000,000
13/03/2019 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 50 515,000
11/03/2019 10,300 0.30 ▲ 2.91 10,050 10,300 10,300 109 1,122,700
07/03/2019 10,050 -0.60 ▼ -5.97 10,700 10,050 10,000 32 321,600
06/03/2019 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 30 321,000
05/03/2019 10,700 0.70 ▲ 6.54 10,000 10,700 10,000 18 192,600
04/03/2019 10,000 -0.40 ▼ -4.00 10,350 10,500 10,000 501 5,010,000
03/03/2019 10,800 -0.80 ▼ -7.41 11,600 11,400 11,400 6,510 70,308,000
01/03/2019 10,350 -0.10 ▼ -0.97 10,400 10,400 9,800 222 2,297,700
28/02/2019 10,400 0.40 ▲ 3.85 10,000 10,400 10,400 1 10,400
27/02/2019 10,000 -0.40 ▼ -4.00 10,450 10,400 10,000 86 860,000
26/02/2019 10,450 0.00 ■■ 0.00 10,450 10,450 9,800 272 2,842,400
25/02/2019 11,600 -0.30 ▼ -2.59 11,900 11,600 11,600 10,000 116,000,000
22/02/2019 10,450 0.00 ■■ 0.00 10,450 10,450 10,000 21 219,450
21/02/2019 10,450 0.40 ▲ 3.83 10,000 10,450 9,900 607 6,343,150
20/02/2019 10,000 0.00 ■■ 0.00 10,000 10,500 9,370 1,328 13,280,000
19/02/2019 10,000 0.10 ▲ 1.00 9,950 10,600 10,000 12 120,000
18/02/2019 9,950 -0.70 ▼ -7.04 10,600 10,900 9,950 1,335 13,283,250
15/02/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 2 21,200
14/02/2019 11,000 -0.80 ▼ -7.27 11,800 11,500 11,000 590 6,490,000
13/02/2019 10,600 0.00 ■■ 0.00 10,550 11,250 9,820 672 7,123,200
12/02/2019 10,550 0.70 ▲ 6.64 9,890 10,550 10,300 250 2,637,500
11/02/2019 9,890 0.00 ■■ 0.00 9,890 9,890 9,500 28 276,920
01/02/2019 9,890 0.60 ▲ 6.07 9,250 9,890 9,600 3 29,670
31/01/2019 9,250 0.00 ■■ 0.00 9,250 9,250 9,250 1 9,250
30/01/2019 9,250 0.10 ▲ 1.08 9,200 9,800 8,570 366 3,385,500
29/01/2019 9,200 -0.40 ▼ -4.35 9,600 9,600 8,950 137 1,260,400
28/01/2019 9,600 -0.50 ▼ -5.21 10,050 10,100 9,370 211 2,025,600
27/01/2019 11,600 -0.30 ▼ -2.59 10,800 10,500 10,050 100 1,160,000
25/01/2019 10,050 -0.80 ▼ -7.96 10,800 10,500 10,050 525 5,276,250
24/01/2019 10,800 -0.80 ▼ -7.41 11,600 10,950 10,800 260,000 2,808,000,000
23/01/2019 11,600 -0.10 ▼ -0.86 11,650 11,850 11,600 301,000 3,491,600,000
22/01/2019 11,650 0.00 ■■ 0.00 11,650 11,650 11,500 112,000 1,304,800,000
21/01/2019 11,650 0.00 ■■ 0.00 11,650 11,650 11,500 112,000 1,304,800,000
19/01/2019 11,650 0.70 ▲ 6.01 11,000 11,650 11,650 1,000 11,650,000
18/01/2019 11,650 0.65 ▲ 5.58 11,000 11,650 11,650 10 116,500
16/01/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 600 6,600,000
15/01/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,390 15,290,000
14/01/2019 11,000 -0.80 ▼ -7.27 11,800 11,500 11,000 590 6,490,000
11/01/2019 11,800 0.30 ▲ 2.54 11,500 11,800 11,800 10 118,000
09/01/2019 11,500 -0.05 ▼ -0.43 11,550 11,500 11,500 130 1,495,000
07/01/2019 11,550 0.75 ▲ 6.49 10,800 11,550 11,550 110 1,270,500
04/01/2019 10,800 -0.60 ▼ -5.56 11,400 11,050 10,800 6,510 70,308,000
03/01/2019 10,800 -0.60 ▼ -5.56 11,400 11,050 10,800 6,510 70,308,000
02/01/2019 11,400 -0.20 ▼ -1.75 11,600 11,400 11,400 50 570,000
27/12/2018 11,600 -0.20 ▼ -1.72 11,800 11,600 11,600 100 1,160,000
26/12/2018 11,800 0.20 ▲ 1.69 11,600 11,800 11,800 60 708,000
25/12/2018 11,600 -0.30 ▼ -2.59 11,900 11,600 11,600 10,000 116,000,000
24/12/2018 11,900 0.10 ▲ 0.84 11,800 11,900 11,150 50 595,000
21/12/2018 11,800 0.20 ▲ 1.69 11,600 11,800 11,800 40 472,000
20/12/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 180 2,088,000
19/12/2018 11,600 -0.60 ▼ -5.17 11,600 11,600 11,000 320 3,712,000
18/12/2018 11,600 0.60 ▲ 5.17 11,000 11,600 11,000 610 7,076,000
17/12/2018 11,000 -0.70 ▼ -6.36 11,700 11,200 11,000 4,390 48,290,000
14/12/2018 11,700 -0.45 ▼ -3.85 12,150 11,700 11,300 1,570 18,369,000
13/12/2018 12,150 0.65 ▲ 5.35 11,500 12,300 11,600 660 8,019,000
12/12/2018 11,500 -0.55 ▼ -4.78 12,050 11,550 11,300 2,750 31,625,000
11/12/2018 12,050 0.10 ▲ 0.83 11,950 12,050 11,500 110 1,325,500
10/12/2018 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 10 119,500
07/12/2018 11,950 0.75 ▲ 6.28 11,200 11,950 11,950 460 5,497,000
06/12/2018 11,200 -0.80 ▼ -7.14 12,000 11,500 11,200 6,680 74,816,000
05/12/2018 12,000 0.30 ▲ 2.50 11,700 12,000 11,550 1,000 12,000,000
04/12/2018 11,700 -0.75 ▼ -6.41 12,450 12,300 11,600 3,670 42,939,000
30/11/2018 12,450 0.15 ▲ 1.20 12,300 12,500 12,000 320 3,984,000
28/11/2018 12,300 0.30 ▲ 2.44 12,000 12,300 12,300 10 123,000
27/11/2018 12,000 0.05 ▲ 0.42 11,950 12,150 11,300 360 4,320,000
26/11/2018 11,950 0.45 ▲ 3.77 11,500 11,950 11,100 310 3,704,500
23/11/2018 11,500 0.10 ▲ 0.87 11,400 11,500 11,200 240 2,760,000
22/11/2018 11,400 0.40 ▲ 3.51 11,000 11,400 10,650 3,840 43,776,000
21/11/2018 11,000 -0.15 ▼ -1.36 11,150 11,000 11,000 210 2,310,000
20/11/2018 11,150 -0.60 ▼ -5.38 11,750 12,200 11,100 100 1,115,000
19/11/2018 11,750 -0.85 ▼ -7.23 12,600 12,000 11,750 3,470 40,772,500
16/11/2018 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 510 6,426,000
15/11/2018 12,600 -0.35 ▼ -2.78 12,950 12,600 12,600 10 126,000
14/11/2018 12,950 0.35 ▲ 2.70 12,600 13,100 12,000 2,210 28,619,500
12/11/2018 12,600 0.10 ▲ 0.79 12,500 12,600 12,500 160 2,016,000
09/11/2018 12,500 0.10 ▲ 0.80 12,400 12,500 11,650 1,310 16,375,000
08/11/2018 12,400 0.20 ▲ 1.61 12,200 12,650 12,200 1,710 21,204,000
07/11/2018 12,200 -0.80 ▼ -6.56 13,000 12,800 12,100 5,010 61,122,000
06/11/2018 13,000 0.30 ▲ 2.31 12,700 13,000 13,000 10 130,000
05/11/2018 12,700 -0.55 ▼ -4.33 13,250 13,000 12,350 1,280 16,256,000
04/11/2018 13,250 -0.20 ▼ -1.51 13,450 13,350 13,000 660 8,745,000
02/11/2018 13,250 -0.20 ▼ -1.51 13,450 13,350 13,000 660 8,745,000
01/11/2018 13,450 0.60 ▲ 4.46 12,850 13,450 12,850 310 4,169,500
31/10/2018 12,850 0.65 ▲ 5.06 12,200 12,850 11,350 8,030 103,185,500
30/10/2018 12,200 0.30 ▲ 2.46 12,200 12,500 12,200 7,800 95,160,000
29/10/2018 12,200 0.10 ▲ 0.82 12,100 12,200 12,200 10,000 122,000,000
26/10/2018 12,100 -0.40 ▼ -3.31 12,500 13,000 12,100 10,540 127,534,000
25/10/2018 12,500 -0.30 ▼ -2.40 12,800 12,500 12,500 10,100 126,250,000
24/10/2018 12,800 0.10 ▲ 0.78 12,700 13,150 12,800 8,070 103,296,000
23/10/2018 12,700 -0.20 ▼ -1.57 12,900 12,700 12,500 5,440 69,088,000
22/10/2018 12,900 0.10 ▲ 0.78 12,800 12,900 12,000 1,820 23,478,000
21/10/2018 14,800 -0.60 ▼ -4.05 14,800 14,800 14,000 2,830 41,884,000
19/10/2018 14,800 -0.60 ▼ -4.05 14,800 14,800 14,000 2,830 41,884,000
18/10/2018 14,800 0.15 ▲ 1.01 14,650 14,800 14,500 3,880 57,424,000
17/10/2018 14,650 0.45 ▲ 3.07 14,200 14,650 13,700 3,000 43,950,000
16/10/2018 14,200 0.55 ▲ 3.87 13,650 14,200 13,000 10,750 152,650,000
15/10/2018 13,650 -0.55 ▼ -4.03 14,200 13,900 13,650 520 7,098,000
12/10/2018 14,200 0.70 ▲ 4.93 13,500 14,200 13,500 1,060 15,052,000
11/10/2018 13,500 -1.00 ▼ -7.41 14,500 14,400 13,500 2,100 28,350,000
10/10/2018 14,500 -0.30 ▼ -2.07 14,800 14,500 14,500 1,200 17,400,000
09/10/2018 14,800 0.75 ▲ 5.07 14,050 14,800 14,200 2,940 43,512,000
08/10/2018 14,050 -0.85 ▼ -6.05 14,900 14,900 14,050 3,610 50,720,500
05/10/2018 14,900 -0.10 ▼ -0.67 15,000 15,000 14,300 2,350 35,015,000
04/10/2018 15,000 0.80 ▲ 5.33 14,200 15,000 14,100 11,850 177,750,000
03/10/2018 14,200 0.10 ▲ 0.70 14,100 14,700 14,100 300 4,260,000
02/10/2018 14,100 -0.50 ▼ -3.55 14,600 15,100 14,100 710 10,011,000
01/10/2018 14,600 -0.60 ▼ -4.11 15,200 15,500 14,600 6,930 101,178,000
28/09/2018 15,200 0.90 ▲ 5.92 14,300 15,300 14,300 26,210 398,392,000
27/09/2018 14,300 0.90 ▲ 6.29 13,400 14,300 13,400 32,550 465,465,000
26/09/2018 13,400 -0.60 ▼ -4.48 14,000 13,800 13,400 6,550 87,770,000
25/09/2018 14,000 0.50 ▲ 3.57 13,500 14,100 13,250 15,710 219,940,000
24/09/2018 13,500 0.10 ▲ 0.74 13,400 13,500 13,300 6,500 87,750,000
21/09/2018 13,400 -0.20 ▼ -1.49 13,400 13,500 13,000 8,770 117,518,000
20/09/2018 13,400 -0.05 ▼ -0.37 13,400 13,700 13,000 5,530 74,102,000
19/09/2018 13,400 -0.25 ▼ -1.87 13,650 13,900 13,050 5,030 67,402,000
18/09/2018 13,650 0.25 ▲ 1.83 13,400 13,700 13,400 1,190 16,243,500
17/09/2018 13,400 -0.45 ▼ -3.36 13,850 13,400 13,100 5,190 69,546,000
14/09/2018 13,850 0.80 ▲ 5.78 13,050 13,850 13,850 60 831,000
13/09/2018 13,050 -0.40 ▼ -3.07 13,450 13,700 13,050 50 652,500
12/09/2018 13,450 0.80 ▲ 5.95 12,650 13,450 12,650 3,610 48,554,500
11/09/2018 12,650 -0.60 ▼ -4.74 13,250 13,500 12,650 2,660 33,649,000
10/09/2018 13,250 0.25 ▲ 1.89 13,000 13,250 12,950 5,990 79,367,500
07/09/2018 13,000 0.85 ▲ 6.54 13,000 13,850 13,000 250 3,250,000
06/09/2018 13,000 0.50 ▲ 3.85 12,500 13,000 12,500 110 1,430,000
05/09/2018 12,500 -0.65 ▼ -5.20 13,150 13,450 12,500 260 3,250,000
04/09/2018 13,150 -0.60 ▼ -4.56 13,750 13,400 13,150 880 11,572,000
31/08/2018 13,750 -0.60 ▼ -4.36 14,350 14,000 13,700 860 11,825,000
30/08/2018 14,350 0.05 ▲ 0.35 14,300 15,100 14,300 6,400 91,840,000
29/08/2018 14,300 0.90 ▲ 6.29 13,400 14,300 13,400 31,450 449,735,000
28/08/2018 13,400 0.25 ▲ 1.87 13,150 13,950 13,400 2,040 27,336,000
27/08/2018 13,150 0.85 ▲ 6.46 12,300 13,150 12,500 21,780 286,407,000
24/08/2018 12,300 0.20 ▲ 1.63 12,100 12,800 12,300 470 5,781,000
23/08/2018 12,100 -0.70 ▼ -5.79 12,800 13,150 12,100 60 726,000
22/08/2018 12,800 0.40 ▲ 3.13 12,800 13,450 12,800 5,030 64,384,000
21/08/2018 12,800 0.10 ▲ 0.78 12,700 13,150 12,800 3,110 39,808,000
20/08/2018 12,700 0.10 ▲ 0.79 12,700 12,900 12,100 8,010 101,727,000
17/08/2018 12,700 0.20 ▲ 1.57 12,500 12,950 11,700 1,500 19,050,000
16/08/2018 12,500 -0.45 ▼ -3.60 12,950 12,950 12,500 1,040 13,000,000
14/08/2018 12,950 -0.15 ▼ -1.16 13,100 12,950 12,300 650 8,417,500
10/08/2018 13,100 0.30 ▲ 2.29 12,800 13,100 13,100 10 131,000
08/08/2018 12,800 -0.10 ▼ -0.78 12,900 12,800 12,800 20 256,000
07/08/2018 12,800 -0.10 ▼ -0.78 12,900 12,800 12,800 20 256,000
06/08/2018 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 100 1,290,000
03/08/2018 12,900 -0.10 ▼ -0.78 13,000 12,900 12,100 170 2,193,000
02/08/2018 13,000 -0.80 ▼ -6.15 13,000 13,000 12,200 1,010 13,130,000
01/08/2018 13,000 0.30 ▲ 2.31 13,000 13,300 13,000 40 520,000
30/07/2018 13,000 0.15 ▲ 1.15 12,850 13,300 13,000 470 6,110,000
27/07/2018 12,850 -0.95 ▼ -7.39 13,800 13,200 12,850 370 4,754,500
26/07/2018 13,800 -0.10 ▼ -0.72 13,900 13,800 13,000 340 4,692,000
25/07/2018 13,900 0.55 ▲ 3.96 13,350 13,900 13,400 3,220 44,758,000
24/07/2018 13,350 0.35 ▲ 2.62 13,000 13,350 13,350 10 133,500
23/07/2018 13,000 0.45 ▲ 3.46 12,550 13,100 12,550 6,130 79,690,000
20/07/2018 12,550 -0.90 ▼ -7.17 13,450 12,550 12,550 300 3,765,000
19/07/2018 13,450 0.35 ▲ 2.60 13,100 13,450 13,450 10 134,500
18/07/2018 13,100 0.10 ▲ 0.76 13,000 13,400 13,000 530 6,943,000
17/07/2018 13,000 0.25 ▲ 1.92 13,000 13,250 12,250 110 1,430,000
16/07/2018 13,000 0.20 ▲ 1.54 13,000 13,300 13,000 540 7,020,000
13/07/2018 13,000 -0.50 ▼ -3.85 13,000 13,200 12,500 450 5,850,000
12/07/2018 13,000 0.70 ▲ 5.38 12,300 13,000 11,450 270 3,510,000
11/07/2018 12,300 0.80 ▲ 6.50 11,500 12,300 10,850 50 615,000
10/07/2018 11,500 -0.80 ▼ -6.96 12,300 13,000 11,450 130 1,495,000
09/07/2018 12,300 -0.90 ▼ -7.32 13,200 13,550 12,300 430 5,289,000
08/07/2018 13,200 0.10 ▲ 0.76 13,100 13,500 12,200 2,910 38,412,000
06/07/2018 13,200 0.10 ▲ 0.76 13,100 13,500 12,200 2,910 38,412,000
05/07/2018 13,100 -0.90 ▼ -6.87 13,100 13,500 12,200 230 3,013,000
04/07/2018 13,100 0.60 ▲ 4.58 12,500 13,100 13,100 10 131,000
03/07/2018 12,500 -0.50 ▼ -4.00 13,000 13,000 12,300 1,230 15,375,000
29/06/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 20 260,000
28/06/2018 13,000 -0.50 ▼ -3.85 13,500 13,200 12,700 1,260 16,380,000
26/06/2018 13,500 -0.20 ▼ -1.48 13,700 13,500 12,900 130 1,755,000
25/06/2018 13,700 -0.20 ▼ -1.46 13,700 13,900 12,900 380 5,206,000
22/06/2018 13,700 0.35 ▲ 2.55 13,350 13,700 13,600 510 6,987,000
21/06/2018 13,350 0.35 ▲ 2.62 13,000 13,500 13,350 520 6,942,000
20/06/2018 13,000 0.50 ▲ 3.85 12,500 13,000 12,600 6,220 80,860,000
19/06/2018 12,500 -0.70 ▼ -5.60 13,200 13,900 12,400 10,210 127,625,000
18/06/2018 13,200 -0.70 ▼ -5.30 13,900 13,200 13,200 920 12,144,000
17/06/2018 13,900 -0.10 ▼ -0.72 14,000 13,900 13,050 40 556,000
15/06/2018 13,900 -0.10 ▼ -0.72 14,000 13,900 13,050 40 556,000
14/06/2018 14,000 -0.70 ▼ -5.00 14,000 14,000 13,300 790 11,060,000
13/06/2018 14,000 -0.65 ▼ -4.64 14,000 14,300 13,350 1,360 19,040,000
12/06/2018 14,000 0.05 ▲ 0.36 13,950 14,000 13,100 1,060 14,840,000
11/06/2018 13,950 -0.35 ▼ -2.51 14,300 14,000 13,950 120 1,674,000
08/06/2018 14,300 0.30 ▲ 2.10 14,000 14,500 14,300 660 9,438,000
07/06/2018 14,000 0.05 ▲ 0.36 13,950 14,700 13,500 6,400 89,600,000
06/06/2018 13,950 -0.05 ▼ -0.36 14,000 14,800 13,500 9,750 136,012,500
05/06/2018 14,000 0.65 ▲ 4.64 13,350 14,200 13,550 1,620 22,680,000
04/06/2018 13,350 0.85 ▲ 6.37 12,500 13,350 12,600 19,640 262,194,000
01/06/2018 12,500 0.15 ▲ 1.20 12,350 13,000 12,400 6,110 76,375,000
31/05/2018 12,350 0.25 ▲ 2.02 12,100 12,600 12,100 1,600 19,760,000
30/05/2018 12,100 0.20 ▲ 1.65 11,900 12,600 11,900 4,720 57,112,000
29/05/2018 11,900 0.80 ▲ 6.72 11,900 12,700 11,900 310 3,689,000
28/05/2018 11,900 -0.85 ▼ -7.14 12,750 12,000 11,900 2,830 33,677,000
25/05/2018 12,750 0.15 ▲ 1.18 12,600 13,050 12,600 1,290 16,447,500
24/05/2018 12,600 -0.70 ▼ -5.56 13,300 13,600 12,600 3,010 37,926,000
23/05/2018 13,300 -0.50 ▼ -3.76 13,800 14,350 13,000 1,510 20,083,000
22/05/2018 13,800 0.80 ▲ 5.80 13,000 13,800 13,800 1,290 17,802,000
21/05/2018 13,000 -0.50 ▼ -3.85 13,500 14,300 13,000 740 9,620,000
18/05/2018 13,500 -0.50 ▼ -3.70 14,000 14,950 13,500 2,130 28,755,000
17/05/2018 14,000 -0.50 ▼ -3.57 14,500 14,900 14,000 1,050 14,700,000
16/05/2018 14,500 0.30 ▲ 2.07 14,200 14,600 14,500 360 5,220,000
15/05/2018 14,200 0.80 ▲ 5.63 13,400 14,300 14,000 1,830 25,986,000
14/05/2018 13,400 -0.10 ▼ -0.75 13,500 14,200 13,400 520 6,968,000
12/05/2018 13,500 -0.25 ▼ -1.85 13,750 14,400 13,000 3,860 52,110,000
11/05/2018 13,500 -0.25 ▼ -1.85 13,750 14,400 13,000 3,860 52,110,000
10/05/2018 13,750 -0.95 ▼ -6.91 14,700 15,400 13,750 3,910 53,762,500
09/05/2018 14,700 0.50 ▲ 3.40 14,200 14,900 13,600 5,090 74,823,000
08/05/2018 14,200 0.70 ▲ 4.93 13,500 14,200 13,600 370 5,254,000
07/05/2018 13,500 0.80 ▲ 5.93 13,500 14,300 13,500 23,520 317,520,000
04/05/2018 13,500 -0.10 ▼ -0.74 13,600 13,800 13,000 10,500 141,750,000
03/05/2018 13,600 -0.35 ▼ -2.57 13,950 13,900 13,150 1,460 19,856,000
02/05/2018 13,950 -1.05 ▼ -7.53 15,000 14,800 13,950 6,450 89,977,500
27/04/2018 15,000 0.20 ▲ 1.33 14,800 15,050 15,000 380 5,700,000
26/04/2018 14,800 -0.20 ▼ -1.35 15,000 15,450 14,400 8,010 118,548,000
25/04/2018 15,000 -0.40 ▼ -2.67 15,400 15,400 14,800 5,320 79,800,000
24/04/2018 15,000 -0.40 ▼ -2.67 15,400 15,400 14,800 5,320 79,800,000
23/04/2018 15,400 0.40 ▲ 2.60 15,000 15,750 15,000 18,230 280,742,000
20/04/2018 15,000 0.55 ▲ 3.67 15,000 15,650 15,000 6,390 95,850,000
19/04/2018 15,000 -0.30 ▼ -2.00 15,300 15,800 15,000 46,310 694,650,000
18/04/2018 15,300 0.10 ▲ 0.65 15,200 15,600 15,250 32,240 493,272,000
13/04/2018 15,500 -0.20 ▼ -1.29 15,500 15,800 15,200 5,680 88,040,000
12/04/2018 15,500 -0.20 ▼ -1.29 15,700 15,500 15,300 19,000 294,500,000
11/04/2018 15,700 0.30 ▲ 1.91 15,400 15,950 15,300 8,680 136,276,000
10/04/2018 15,400 -0.65 ▼ -4.22 16,050 16,050 15,100 25,560 393,624,000
09/04/2018 16,050 -0.45 ▼ -2.80 16,500 16,350 15,400 38,240 613,752,000
06/04/2018 16,500 -1.20 ▼ -7.27 17,700 17,950 16,500 131,590 2,171,235,000
05/04/2018 17,700 -1.30 ▼ -7.34 19,000 18,200 17,700 79,800 1,412,460,000
04/04/2018 19,000 -0.30 ▼ -1.58 19,300 19,300 17,950 50,580 961,020,000
03/04/2018 19,300 -1.35 ▼ -6.99 19,300 19,300 17,950 84,370 1,628,341,000
02/04/2018 19,300 -1.40 ▼ -7.25 20,700 20,200 19,300 83,560 1,612,708,000
30/03/2018 20,700 0.70 ▲ 3.38 20,000 20,750 19,600 190 3,933,000
29/03/2018 20,000 -0.60 ▼ -3.00 20,600 20,300 19,900 8,940 178,800,000
28/03/2018 20,600 -0.40 ▼ -1.94 21,000 20,700 19,900 13,480 277,688,000
27/03/2018 21,000 0.70 ▲ 3.33 20,300 21,000 20,200 1,780 37,380,000
26/03/2018 20,300 -0.15 ▼ -0.74 20,450 20,500 20,100 13,050 264,915,000
23/03/2018 20,450 -0.55 ▼ -2.69 21,000 20,500 19,800 8,030 164,213,500
22/03/2018 21,000 -0.10 ▼ -0.48 21,000 21,400 20,000 8,540 179,340,000
21/03/2018 21,000 -0.45 ▼ -2.14 21,450 21,900 20,900 17,920 376,320,000
20/03/2018 21,450 1.35 ▲ 6.29 20,100 21,500 20,100 820 17,589,000
19/03/2018 20,100 -0.50 ▼ -2.49 21,200 21,800 20,100 7,130 143,313,000
16/03/2018 21,200 0.60 ▲ 2.83 20,600 21,200 20,400 20 424,000
15/03/2018 20,600 -1.10 ▼ -5.34 21,700 21,200 20,500 14,530 299,318,000
14/03/2018 21,700 -0.30 ▼ -1.38 22,000 21,900 21,250 9,100 197,470,000
13/03/2018 22,000 0.90 ▲ 4.09 21,100 22,000 21,000 6,190 136,180,000
12/03/2018 21,100 -0.40 ▼ -1.90 21,100 22,000 21,000 3,400 71,740,000
09/03/2018 21,000 -0.10 ▼ -0.48 21,100 22,000 21,000 5,860 123,060,000
08/03/2018 21,100 -0.50 ▼ -2.37 21,600 21,900 21,100 5,320 112,252,000
07/03/2018 21,600 0.50 ▲ 2.31 21,100 22,400 20,600 6,740 145,584,000
06/03/2018 21,100 -0.80 ▼ -3.79 21,900 22,000 21,100 34,680 731,748,000
05/03/2018 21,900 -0.10 ▼ -0.46 22,000 23,000 21,900 13,380 293,022,000
02/03/2018 22,000 1.40 ▲ 6.36 20,600 22,000 20,200 49,500 1,089,000,000
01/03/2018 20,600 0.10 ▲ 0.49 20,500 21,000 20,300 280 5,768,000
28/02/2018 20,500 0.50 ▲ 2.44 20,000 20,500 19,850 4,520 92,660,000
27/02/2018 20,000 -0.30 ▼ -1.50 20,300 20,450 19,950 81,080 1,621,600,000
26/02/2018 20,300 -0.40 ▼ -1.97 20,700 21,000 20,000 32,120 652,036,000
25/02/2018 20,700 -0.10 ▼ -0.48 20,800 21,400 19,900 8,820 182,574,000
23/02/2018 20,700 -0.10 ▼ -0.48 20,800 21,400 19,900 8,820 182,574,000
22/02/2018 20,800 -0.70 ▼ -3.37 21,500 22,000 20,500 11,520 239,616,000
21/02/2018 21,500 -0.60 ▼ -2.79 21,500 21,500 20,800 5,980 128,570,000
13/02/2018 21,500 1.00 ▲ 4.65 20,500 21,500 19,800 27,280 586,520,000
12/02/2018 20,500 -0.20 ▼ -0.98 20,700 21,200 20,000 8,240 168,920,000
09/02/2018 20,700 -0.25 ▼ -1.21 20,950 20,950 19,900 11,430 236,601,000
08/02/2018 20,950 0.35 ▲ 1.67 20,600 22,000 19,600 9,650 202,167,500
07/02/2018 20,600 1.10 ▲ 5.34 19,500 20,950 19,700 7,760 159,856,000
06/02/2018 20,400 0.90 ▲ 4.41 19,500 0 0 39,710 810,084,000
05/02/2018 19,500 -1.00 ▼ -5.13 20,500 20,500 19,500 108,580 2,117,310,000
02/02/2018 20,500 0.10 ▲ 0.49 20,500 20,600 20,100 32,830 673,015,000
01/02/2018 20,500 0.10 ▲ 0.49 20,400 20,500 19,800 21,210 434,805,000
31/01/2018 20,400 0.40 ▲ 1.96 20,000 20,400 19,300 91,560 1,867,824,000
30/01/2018 20,000 0.50 ▲ 2.50 20,000 20,500 19,000 73,920 1,478,400,000
29/01/2018 20,000 -0.95 ▼ -4.75 20,950 20,950 20,000 152,960 3,059,200,000
28/01/2018 20,950 0.65 ▲ 3.10 20,300 21,600 20,400 46,890 982,345,500
26/01/2018 20,950 0.65 ▲ 3.10 20,300 21,600 20,400 46,890 982,345,500
25/01/2018 20,300 1.30 ▲ 6.40 19,000 20,300 19,000 74,580 1,513,974,000
24/01/2018 18,050 -0.95 ▼ -5.26 19,000 19,700 18,800 31,720 572,546,000
22/01/2018 19,000 0.10 ▲ 0.53 19,000 19,700 18,800 13,750 261,250,000
19/01/2018 19,000 -0.10 ▼ -0.53 19,000 19,400 18,500 17,350 329,650,000
18/01/2018 19,000 0.50 ▲ 2.63 18,500 19,000 18,000 5,900 112,100,000
17/01/2018 18,500 -0.50 ▼ -2.70 19,000 19,000 18,500 6,070 112,295,000
16/01/2018 19,000 0.30 ▲ 1.58 18,700 19,000 18,000 24,630 467,970,000
15/01/2018 18,700 0.70 ▲ 3.74 18,000 18,700 18,000 8,100 151,470,000
12/01/2018 18,000 -0.45 ▼ -2.50 18,450 18,600 18,000 6,520 117,360,000
11/01/2018 18,450 0.45 ▲ 2.44 18,000 18,700 18,000 37,690 695,380,500
10/01/2018 18,000 0.60 ▲ 3.33 18,000 18,950 18,000 40,870 735,660,000
09/01/2018 18,000 0.70 ▲ 3.89 18,000 18,700 18,000 33,440 601,920,000
08/01/2018 18,000 -0.10 ▼ -0.56 18,000 19,000 17,900 111,690 2,010,420,000
05/01/2018 18,000 0.55 ▲ 3.06 17,450 18,500 16,900 29,160 524,880,000
04/01/2018 17,450 -0.30 ▼ -1.72 17,750 17,450 17,150 5,660 98,767,000
03/01/2018 17,750 -0.05 ▼ -0.28 17,800 17,750 17,500 2,630 46,682,500
02/01/2018 17,800 -0.10 ▼ -0.56 17,900 17,800 17,300 940 16,732,000
29/12/2017 17,900 -0.10 ▼ -0.56 18,000 17,900 17,300 8,270 148,033,000
28/12/2017 18,000 -0.30 ▼ -1.67 18,300 18,200 17,900 12,950 233,100,000
27/12/2017 18,300 0.45 ▲ 2.46 17,850 18,300 16,900 25,990 475,617,000
26/12/2017 17,850 1.15 ▲ 6.44 16,700 17,850 16,200 20,050 357,892,500
25/12/2017 16,700 0.05 ▲ 0.30 16,650 16,800 16,100 12,990 216,933,000
23/12/2017 16,650 0.05 ▲ 0.30 16,600 16,900 15,800 25,610 426,406,500
22/12/2017 16,650 0.05 ▲ 0.30 16,600 16,900 15,800 25,610 426,406,500
21/12/2017 16,600 -0.50 ▼ -3.01 17,100 17,200 16,600 8,330 138,278,000
20/12/2017 17,100 -0.05 ▼ -0.29 17,150 17,200 17,000 15,510 265,221,000
19/12/2017 17,100 -0.40 ▼ -2.34 17,500 17,200 17,100 2,000 34,200,000
18/12/2017 17,500 1.10 ▲ 6.29 17,500 18,600 17,500 2,000 35,000,000
15/12/2017 18,500 1.10 ▲ 5.95 17,400 18,500 17,500 20 370,000
14/12/2017 17,000 -1.00 ▼ -5.88 18,000 17,000 17,000 10 170,000
13/12/2017 18,000 -1.00 ▼ -5.56 19,000 18,200 18,000 2,500 45,000,000
12/12/2017 18,800 -0.10 ▼ -0.53 18,900 18,900 18,400 1,070 20,116,000
11/12/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 10 189,000
08/12/2017 19,000 0.40 ▲ 2.11 18,600 19,000 19,000 20 380,000
07/12/2017 18,600 -0.10 ▼ -0.54 18,950 19,000 18,500 10,580 196,788,000
05/12/2017 19,000 0.20 ▲ 1.06 18,800 19,000 18,500 10,150 192,850,000
04/12/2017 18,800 -0.50 ▼ -2.59 19,300 19,300 18,500 25,690 482,972,000
01/12/2017 19,300 0.50 ▲ 2.66 18,600 19,300 18,500 18,620 359,366,000
30/11/2017 18,800 0.10 ▲ 0.53 18,400 18,900 18,400 2,550 47,940,000
29/11/2017 18,700 -0.15 ▼ -0.80 18,500 18,900 18,500 15,000 280,500,000
28/11/2017 18,850 -0.15 ▼ -0.79 19,000 19,000 18,550 28,850 543,822,500
27/11/2017 19,000 0.95 ▲ 5.26 18,600 19,200 18,100 31,800 604,200,000
24/11/2017 18,050 1.15 ▲ 6.80 17,800 18,050 17,800 31,720 572,546,000
23/11/2017 16,900 -0.65 ▼ -3.70 17,550 17,550 16,900 120,490 2,036,281,000
22/11/2017 17,550 -0.35 ▼ -1.96 17,750 17,750 17,550 52,940 929,097,000
21/11/2017 17,900 -0.20 ▼ -1.10 18,100 18,100 17,900 7,940 142,126,000
20/11/2017 18,100 -0.20 ▼ -1.09 18,300 18,400 17,950 55,280 1,000,568,000
17/11/2017 18,300 0.05 ▲ 0.27 18,000 18,300 18,000 5,140 94,062,000
16/11/2017 18,250 0.35 ▲ 1.96 18,500 18,500 18,000 14,020 255,865,000
15/11/2017 17,900 -1.10 ▼ -5.79 19,400 19,400 17,700 214,820 3,845,278,000
14/11/2017 19,000 -0.20 ▼ -1.04 18,800 19,000 18,000 6,020 114,380,000
13/11/2017 19,200 -0.30 ▼ -1.54 20,000 20,000 18,800 4,270 81,984,000
10/11/2017 19,500 0.50 ▲ 2.63 19,300 19,500 19,000 510 9,945,000
09/11/2017 19,000 -0.20 ▼ -1.04 19,000 19,200 18,800 4,700 89,300,000
08/11/2017 19,200 0.50 ▲ 2.67 18,600 19,250 18,600 13,690 262,848,000
07/11/2017 18,700 -0.60 ▼ -3.11 18,600 19,000 18,500 9,620 179,894,000
06/11/2017 19,300 1.10 ▲ 6.04 18,200 19,400 18,200 12,710 245,303,000
03/11/2017 18,200 0.00 ■■ 0.00 18,000 18,500 18,000 4,610 83,902,000
02/11/2017 18,200 -0.50 ▼ -2.67 18,400 18,400 18,000 18,620 338,884,000
01/11/2017 18,700 0.00 ■■ 0.00 18,500 18,700 18,300 5,120 95,744,000
31/10/2017 18,700 -0.70 ▼ -3.61 18,700 18,750 18,500 10,100 188,870,000
30/10/2017 19,400 0.00 ■■ 0.00 19,000 19,400 18,800 52,930 1,026,842,000
27/10/2017 19,400 0.40 ▲ 2.11 18,600 19,400 18,000 12,840 249,096,000
26/10/2017 19,000 -0.50 ▼ -2.56 18,200 19,500 18,200 520 9,880,000
25/10/2017 19,500 -0.25 ▼ -1.27 19,150 19,500 19,150 1,980 38,610,000
24/10/2017 19,750 0.15 ▲ 0.77 19,000 19,900 19,000 3,150 62,212,500
23/10/2017 19,600 -0.30 ▼ -1.51 19,500 19,600 19,400 5,400 105,840,000
20/10/2017 19,900 0.20 ▲ 1.02 19,200 20,700 19,200 2,340 46,566,000
19/10/2017 19,700 -0.30 ▼ -1.50 19,100 20,000 19,000 18,430 363,071,000
18/10/2017 20,000 -0.30 ▼ -1.48 20,200 20,200 19,800 17,220 344,400,000
17/10/2017 20,300 0.00 ■■ 0.00 20,000 20,300 19,950 34,490 700,147,000
16/10/2017 20,300 -0.20 ▼ -0.98 20,500 20,600 20,000 24,620 499,786,000
13/10/2017 20,500 -0.10 ▼ -0.49 20,900 20,900 20,000 4,310 88,355,000
12/10/2017 20,600 1.00 ▲ 5.10 20,700 20,700 19,700 12,930 266,358,000
11/10/2017 19,600 -1.10 ▼ -5.31 20,100 20,700 19,600 9,240 181,104,000
10/10/2017 20,700 -0.20 ▼ -0.96 20,800 20,800 20,500 3,270 67,689,000
09/10/2017 20,900 0.00 ■■ 0.00 20,900 20,900 20,800 4,100 85,690,000
06/10/2017 20,900 0.00 ■■ 0.00 19,500 20,900 19,500 140 2,926,000
05/10/2017 20,900 -0.40 ▼ -1.88 21,200 21,200 20,500 8,980 187,682,000
04/10/2017 21,300 -0.40 ▼ -1.84 21,300 21,300 21,000 4,410 93,933,000
03/10/2017 21,700 0.40 ▲ 1.88 21,200 21,700 21,200 9,760 211,792,000
02/10/2017 21,300 0.00 ■■ 0.00 21,700 21,700 21,300 8,810 187,653,000
29/09/2017 21,300 -0.40 ▼ -1.84 22,000 22,000 21,200 5,340 113,742,000
28/09/2017 21,700 -0.20 ▼ -0.91 21,700 21,750 21,300 19,580 424,886,000
27/09/2017 21,900 -0.10 ▼ -0.45 21,650 22,000 21,650 10,320 226,008,000
26/09/2017 22,000 0.70 ▲ 3.29 21,300 22,000 21,200 15,330 337,260,000
25/09/2017 21,300 0.10 ▲ 0.47 20,700 21,300 20,700 11,110 236,643,000
22/09/2017 21,200 -0.10 ▼ -0.47 20,200 21,500 20,200 1,390 29,468,000
21/09/2017 21,300 -0.40 ▼ -1.84 21,700 21,700 20,400 1,650 35,145,000
20/09/2017 21,700 1.40 ▲ 6.90 20,000 21,700 20,000 11,150 241,955,000
19/09/2017 20,300 0.30 ▲ 1.50 20,300 20,300 20,300 3,070 62,321,000
18/09/2017 20,000 -0.30 ▼ -1.48 20,300 20,600 20,000 2,870 57,400,000
15/09/2017 20,300 -0.40 ▼ -1.93 19,600 20,400 19,600 2,700 54,810,000
14/09/2017 20,700 1.20 ▲ 6.15 19,000 20,700 18,900 23,540 487,278,000
13/09/2017 19,500 -0.20 ▼ -1.02 19,500 19,500 19,400 5,500 107,250,000
12/09/2017 19,700 -0.30 ▼ -1.50 19,900 19,900 19,500 2,560 50,432,000
11/09/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 2,200 44,000,000
08/09/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
07/09/2017 20,000 -0.15 ▼ -0.74 19,600 20,000 19,600 4,020 80,400,000
06/09/2017 20,150 -0.05 ▼ -0.25 19,800 20,150 19,800 120 2,418,000
05/09/2017 20,200 -0.20 ▼ -0.98 20,200 20,200 20,200 4,440 89,688,000
01/09/2017 20,400 -0.10 ▼ -0.49 20,200 20,400 20,200 670 13,668,000
31/08/2017 20,500 -0.10 ▼ -0.49 20,200 20,600 20,200 3,270 67,035,000
30/08/2017 20,600 -0.10 ▼ -0.48 20,250 20,600 20,250 1,160 23,896,000
29/08/2017 20,700 -0.10 ▼ -0.48 20,300 20,700 20,200 12,780 264,546,000
28/08/2017 20,800 -0.10 ▼ -0.48 20,500 20,800 20,400 2,350 48,880,000
25/08/2017 20,900 0.10 ▲ 0.48 20,400 20,900 20,300 9,230 192,907,000
24/08/2017 20,800 0.20 ▲ 0.97 20,800 20,800 20,700 3,030 63,024,000
23/08/2017 20,600 0.30 ▲ 1.48 20,400 20,600 20,300 3,240 66,744,000
22/08/2017 20,300 -0.90 ▼ -4.25 20,600 20,700 20,300 8,500 172,550,000
21/08/2017 21,200 0.30 ▲ 1.44 20,900 21,400 20,400 2,260 47,912,000
18/08/2017 20,900 -0.05 ▼ -0.24 20,800 20,900 20,600 3,300 68,970,000
17/08/2017 20,950 0.15 ▲ 0.72 20,700 21,000 20,700 10,560 221,232,000
16/08/2017 20,800 0.00 ■■ 0.00 20,600 20,900 20,400 3,170 65,936,000
15/08/2017 20,800 -0.10 ▼ -0.48 20,200 20,800 20,200 2,900 60,320,000
14/08/2017 20,900 -0.10 ▼ -0.48 21,500 21,500 20,300 4,010 83,809,000
11/08/2017 21,000 0.90 ▲ 4.48 20,200 21,000 20,000 18,440 387,240,000
10/08/2017 20,100 -0.10 ▼ -0.50 20,000 20,700 20,000 71,250 1,432,125,000
09/08/2017 20,200 -1.00 ▼ -4.72 20,300 20,350 20,000 51,560 1,041,512,000
08/08/2017 21,200 0.00 ■■ 0.00 21,100 21,500 20,000 37,180 788,216,000
07/08/2017 21,200 -1.20 ▼ -5.36 22,200 22,200 21,200 19,600 415,520,000
04/08/2017 22,400 0.30 ▲ 1.36 22,100 22,400 21,800 39,100 875,840,000
03/08/2017 22,100 -0.30 ▼ -1.34 22,700 22,900 22,100 48,060 1,062,126,000
02/08/2017 22,400 0.50 ▲ 2.28 21,800 22,600 21,500 137,870 3,088,288,000
01/08/2017 21,900 -0.70 ▼ -3.10 21,600 22,400 21,600 52,630 1,152,597,000
31/07/2017 22,600 0.50 ▲ 2.26 22,000 23,000 21,300 19,260 435,276,000
28/07/2017 22,100 -0.20 ▼ -0.90 22,000 23,500 22,000 10,760 237,796,000
27/07/2017 22,300 -0.70 ▼ -3.04 22,600 22,800 22,200 49,570 1,105,411,000
26/07/2017 23,000 0.00 ■■ 0.00 23,500 23,500 22,300 35,090 807,070,000
25/07/2017 23,000 -0.15 ▼ -0.65 23,000 23,400 22,600 12,330 283,590,000
24/07/2017 23,150 0.15 ▲ 0.65 24,000 24,000 22,500 32,950 762,792,500
21/07/2017 23,000 0.60 ▲ 2.68 21,100 23,800 21,100 94,350 2,170,050,000
20/07/2017 22,400 -0.10 ▼ -0.44 22,600 22,600 22,000 21,480 481,152,000
19/07/2017 22,500 0.15 ▲ 0.67 22,400 22,800 21,800 27,960 629,100,000
18/07/2017 22,350 -0.55 ▼ -2.40 22,800 22,800 22,100 39,490 882,601,500
17/07/2017 22,900 -0.20 ▼ -0.87 23,000 23,100 22,300 88,980 2,037,642,000
14/07/2017 23,100 0.20 ▲ 0.87 22,900 23,300 22,000 83,300 1,924,230,000
13/07/2017 22,900 1.20 ▲ 5.53 22,000 23,200 22,000 193,450 4,430,005,000
12/07/2017 21,700 1.40 ▲ 6.90 20,700 21,700 20,600 247,390 5,368,363,000
11/07/2017 20,300 1.30 ▲ 6.84 19,000 20,300 19,000 122,240 2,481,472,000
10/07/2017 19,000 0.20 ▲ 1.06 18,600 19,100 18,500 54,390 1,033,410,000
07/07/2017 18,800 0.00 ■■ 0.00 18,800 19,000 18,400 83,690 1,573,372,000
06/07/2017 18,800 0.00 ■■ 0.00 18,600 18,800 18,400 14,620 274,856,000
05/07/2017 18,800 -0.30 ▼ -1.57 18,900 19,000 18,200 35,430 666,084,000
04/07/2017 19,100 -0.05 ▼ -0.26 19,500 19,500 18,100 39,770 759,607,000
03/07/2017 19,150 1.25 ▲ 6.98 18,300 19,150 18,000 74,920 1,434,718,000
30/06/2017 17,900 0.50 ▲ 2.87 17,200 17,900 17,200 22,430 401,497,000
29/06/2017 17,400 0.20 ▲ 1.16 17,400 17,500 17,000 29,860 519,564,000
28/06/2017 17,200 0.30 ▲ 1.78 17,100 17,200 16,900 32,420 557,624,000
27/06/2017 16,900 0.00 ■■ 0.00 16,800 17,000 16,550 37,170 628,173,000
26/06/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,800 10,290 173,901,000
23/06/2017 16,900 0.40 ▲ 2.42 15,950 16,900 15,950 21,420 361,998,000
22/06/2017 16,500 -0.10 ▼ -0.60 16,500 16,500 16,200 19,740 325,710,000
21/06/2017 16,600 0.20 ▲ 1.22 16,350 16,700 16,200 26,200 434,920,000
20/06/2017 16,400 0.20 ▲ 1.23 16,000 16,600 16,000 40,380 662,232,000
19/06/2017 16,200 0.00 ■■ 0.00 16,350 16,400 15,700 63,160 1,023,192,000
16/06/2017 16,200 0.85 ▲ 5.54 15,400 16,200 15,200 57,360 929,232,000
15/06/2017 15,350 0.15 ▲ 0.99 15,350 15,350 15,000 39,690 609,241,500
14/06/2017 15,200 0.20 ▲ 1.33 15,200 15,350 15,000 35,210 535,192,000
13/06/2017 15,000 -0.30 ▼ -1.96 14,950 15,000 14,900 39,910 598,650,000
12/06/2017 15,300 -0.05 ▼ -0.33 15,050 15,300 14,900 14,700 224,910,000
09/06/2017 15,350 0.00 ■■ 0.00 15,100 15,350 15,000 7,620 116,967,000
08/06/2017 15,350 -0.05 ▼ -0.32 15,400 15,500 15,300 10,830 166,240,500
07/06/2017 15,400 0.00 ■■ 0.00 15,400 15,400 14,900 20,580 316,932,000
06/06/2017 15,400 0.20 ▲ 1.32 15,250 15,400 14,900 11,620 178,948,000
05/06/2017 15,200 0.30 ▲ 2.01 14,950 15,200 14,950 6,910 105,032,000
02/06/2017 14,900 -0.50 ▼ -3.25 15,400 15,450 14,900 1,120 16,688,000
01/06/2017 15,400 0.40 ▲ 2.67 14,600 15,400 14,600 12,860 198,044,000
31/05/2017 15,000 -0.60 ▼ -3.85 15,500 15,500 15,000 9,930 148,950,000
30/05/2017 15,600 0.30 ▲ 1.96 15,300 15,600 14,900 19,550 304,980,000
29/05/2017 15,300 -1.60 ▼ -9.47 16,300 16,300 15,300 13,880 212,364,000
26/05/2017 16,900 0.00 ■■ 0.00 17,100 17,500 16,900 43,910 742,079,000
25/05/2017 16,900 0.40 ▲ 2.42 16,600 16,900 16,600 35,010 591,669,000
24/05/2017 16,500 0.20 ▲ 1.23 16,400 16,700 16,300 66,450 1,096,425,000
23/05/2017 16,300 0.10 ▲ 0.62 16,100 16,900 16,100 43,020 701,226,000
22/05/2017 16,200 -0.80 ▼ -4.71 17,000 17,400 16,200 43,320 701,784,000
19/05/2017 17,000 -0.30 ▼ -1.73 17,000 17,400 16,900 54,200 921,400,000
18/05/2017 17,300 -0.30 ▼ -1.70 17,600 17,600 16,900 25,610 443,053,000
17/05/2017 17,600 0.70 ▲ 4.14 16,700 17,900 16,700 67,640 1,190,464,000
16/05/2017 16,900 0.70 ▲ 4.32 16,500 16,900 16,000 69,790 1,179,451,000
15/05/2017 16,200 -0.10 ▼ -0.61 16,300 16,300 15,950 31,050 503,010,000
09/05/2017 16,000 0.00 ■■ 0.00 16,000 16,000 15,500 25,580 409,280,000
08/05/2017 16,000 0.05 ▲ 0.31 16,950 16,950 15,950 46,400 742,400,000
05/05/2017 15,950 1.00 ▲ 6.69 15,800 15,950 15,700 185,600 2,960,320,000
04/05/2017 14,950 0.95 ▲ 6.79 14,200 14,950 14,100 47,180 705,341,000
03/05/2017 14,000 0.00 ■■ 0.00 14,100 14,200 14,000 13,140 183,960,000
28/04/2017 14,000 0.00 ■■ 0.00 13,900 14,000 13,700 6,000 84,000,000
27/04/2017 14,000 0.10 ▲ 0.72 13,700 14,000 13,700 27,570 385,980,000
26/04/2017 13,900 0.00 ■■ 0.00 13,800 14,000 13,600 6,810 94,659,000
25/04/2017 13,900 -0.10 ▼ -0.71 14,000 14,000 13,900 9,000 125,100,000
24/04/2017 14,000 0.10 ▲ 0.72 13,950 14,000 13,950 3,800 53,200,000
21/04/2017 13,900 -0.05 ▼ -0.36 13,550 14,000 13,500 14,160 196,824,000
20/04/2017 13,950 -0.15 ▼ -1.06 14,000 14,000 13,700 28,530 397,993,500
19/04/2017 14,100 0.50 ▲ 3.68 13,950 14,100 13,700 22,160 312,456,000
18/04/2017 13,600 0.25 ▲ 1.87 12,800 14,000 12,800 23,360 317,696,000
17/04/2017 13,350 -0.35 ▼ -2.55 13,700 13,700 13,200 19,030 254,050,500
14/04/2017 13,700 0.00 ■■ 0.00 13,700 14,000 13,450 19,100 261,670,000
13/04/2017 13,700 0.30 ▲ 2.24 13,400 13,800 13,200 30,450 417,165,000
12/04/2017 13,400 -0.30 ▼ -2.19 13,700 13,700 12,800 32,540 436,036,000
11/04/2017 13,700 -0.20 ▼ -1.44 13,900 13,900 13,500 30,660 420,042,000
10/04/2017 13,900 -0.10 ▼ -0.71 14,000 14,000 13,500 16,060 223,234,000
07/04/2017 14,000 0.00 ■■ 0.00 14,000 14,000 13,700 22,820 319,480,000
05/04/2017 14,000 -0.40 ▼ -2.78 14,300 14,300 13,900 27,750 388,500,000
04/04/2017 14,400 0.00 ■■ 0.00 14,500 14,500 14,000 22,930 330,192,000
03/04/2017 14,400 -0.05 ▼ -0.35 14,000 14,500 14,000 9,920 142,848,000
31/03/2017 14,450 -0.05 ▼ -0.34 14,500 14,500 14,100 9,910 143,199,500
30/03/2017 14,500 0.10 ▲ 0.69 14,500 14,750 14,200 12,930 187,485,000
29/03/2017 14,400 -0.55 ▼ -3.68 14,850 14,850 14,250 43,500 626,400,000
28/03/2017 14,950 0.05 ▲ 0.34 14,900 14,950 14,800 18,230 272,538,500
27/03/2017 14,900 0.10 ▲ 0.68 14,950 14,950 14,800 13,230 197,127,000
24/03/2017 14,800 -0.05 ▼ -0.34 14,800 14,900 14,800 6,480 95,904,000
23/03/2017 14,850 0.10 ▲ 0.68 14,750 15,000 14,750 13,090 194,386,500
22/03/2017 14,750 0.10 ▲ 0.68 14,600 15,100 14,600 34,690 511,677,500
21/03/2017 14,650 0.05 ▲ 0.34 14,550 14,650 14,300 4,390 64,313,500
20/03/2017 14,600 -0.10 ▼ -0.68 14,600 14,800 14,600 21,020 306,892,000
17/03/2017 14,700 0.40 ▲ 2.80 14,050 14,700 14,000 48,620 714,714,000
16/03/2017 14,300 0.00 ■■ 0.00 14,300 14,400 14,200 22,790 325,897,000
15/03/2017 14,300 -0.70 ▼ -4.67 15,000 15,300 14,000 83,410 1,192,763,000
14/03/2017 15,000 -0.30 ▼ -1.96 15,150 15,250 15,000 12,100 181,500,000
13/03/2017 15,300 0.30 ▲ 2.00 15,000 15,300 14,900 15,290 233,937,000
10/03/2017 15,000 -0.10 ▼ -0.66 15,000 15,050 15,000 7,060 105,900,000
09/03/2017 15,100 0.00 ■■ 0.00 15,150 15,150 15,100 13,130 198,263,000
08/03/2017 15,100 0.05 ▲ 0.33 15,200 15,500 15,100 11,820 178,482,000
07/03/2017 15,050 0.05 ▲ 0.33 15,500 15,500 15,000 25,520 384,076,000
06/03/2017 15,000 -0.40 ▼ -2.60 15,400 15,400 15,000 21,860 327,900,000
03/03/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,200 1,640 25,256,000
02/03/2017 15,400 0.30 ▲ 1.99 15,400 16,000 15,200 7,700 118,580,000
01/03/2017 15,100 -0.35 ▼ -2.27 15,050 15,400 15,000 21,830 329,633,000
28/02/2017 15,450 -0.35 ▼ -2.22 15,300 15,600 15,300 31,390 484,975,500
27/02/2017 15,800 -0.35 ▼ -2.17 16,000 16,000 15,500 14,940 236,052,000
24/02/2017 16,150 -0.30 ▼ -1.82 16,500 16,500 16,150 32,130 518,899,500
23/02/2017 16,450 1.05 ▲ 6.82 15,600 16,450 15,600 85,020 1,398,579,000
22/02/2017 15,400 0.75 ▲ 5.12 15,000 15,400 14,550 38,190 588,126,000
21/02/2017 14,650 -1.05 ▼ -6.69 15,500 15,600 14,650 47,140 690,601,000
20/02/2017 15,700 -0.10 ▼ -0.63 15,900 15,900 15,500 9,310 146,167,000
17/02/2017 15,800 -0.10 ▼ -0.63 16,100 16,100 15,500 21,880 345,704,000
16/02/2017 15,900 -0.20 ▼ -1.24 16,000 16,000 15,400 23,420 372,378,000
15/02/2017 16,100 0.50 ▲ 3.21 15,500 16,100 15,400 24,700 397,670,000
14/02/2017 15,600 -0.20 ▼ -1.27 15,800 15,800 15,400 26,400 411,840,000
13/02/2017 15,800 -0.20 ▼ -1.25 15,800 16,000 15,600 26,630 420,754,000
10/02/2017 16,000 0.00 ■■ 0.00 16,500 16,500 16,000 14,860 237,760,000
09/02/2017 16,000 0.00 ■■ 0.00 17,100 17,100 16,000 56,300 900,800,000
08/02/2017 19,800 -0.10 ▼ -0.50 19,700 19,800 19,300 14,380 284,724,000
07/02/2017 19,900 -0.50 ▼ -2.45 20,400 20,400 19,000 13,500 268,650,000
06/02/2017 20,400 0.50 ▲ 2.51 19,900 20,500 19,900 35,240 718,896,000
03/02/2017 19,900 -0.10 ▼ -0.50 19,500 20,000 19,400 13,620 271,038,000
02/02/2017 20,000 0.10 ▲ 0.50 19,900 20,000 19,600 22,550 451,000,000
25/01/2017 19,900 0.20 ▲ 1.02 19,500 20,000 19,400 15,620 310,838,000
24/01/2017 19,700 0.65 ▲ 3.41 19,050 20,000 19,050 11,420 224,974,000
23/01/2017 19,050 -0.95 ▼ -4.75 20,000 20,500 18,600 84,390 1,607,629,500
20/01/2017 20,000 -1.40 ▼ -6.54 21,000 21,100 20,000 6,050 121,000,000
19/01/2017 21,400 -0.10 ▼ -0.47 21,000 21,900 20,700 15,050 322,070,000
18/01/2017 21,500 -0.50 ▼ -2.27 22,000 22,000 21,500 5,690 122,335,000
17/01/2017 22,000 0.00 ■■ 0.00 22,000 22,100 21,500 6,800 149,600,000
16/01/2017 22,000 -0.60 ▼ -2.65 22,200 22,500 22,000 9,660 212,520,000
13/01/2017 22,600 0.00 ■■ 0.00 22,600 22,700 22,600 4,010 90,626,000
12/01/2017 22,600 -0.50 ▼ -2.16 23,000 23,000 22,200 27,020 610,652,000
11/01/2017 23,100 0.20 ▲ 0.87 22,900 23,100 22,900 2,700 62,370,000
10/01/2017 22,900 -0.40 ▼ -1.72 23,400 23,400 22,800 12,680 290,372,000
09/01/2017 23,300 -0.10 ▼ -0.43 23,600 23,600 22,800 10,310 240,223,000
06/01/2017 23,400 -0.10 ▼ -0.43 23,200 23,400 23,000 14,190 332,046,000
05/01/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,000 18,350 431,225,000
04/01/2017 23,500 -0.20 ▼ -0.84 23,500 23,900 23,000 16,720 392,920,000
03/01/2017 23,700 -1.20 ▼ -4.82 25,000 25,100 23,300 16,990 402,663,000
30/12/2016 24,900 -0.30 ▼ -1.19 24,500 24,900 24,000 1,260 31,374,000
29/12/2016 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 10 252,000
28/12/2016 25,200 0.05 ▲ 0.20 25,800 25,800 25,200 2,160 54,432,000
27/12/2016 25,150 0.75 ▲ 3.07 24,600 25,150 23,700 2,170 54,575,500
26/12/2016 24,400 1.10 ▲ 4.72 24,000 24,850 24,000 2,510 61,244,000
23/12/2016 23,300 -1.70 ▼ -6.80 23,500 23,600 23,300 6,110 142,363,000
22/12/2016 25,000 0.70 ▲ 2.88 24,300 25,000 23,200 6,370 159,250,000
21/12/2016 24,300 0.00 ■■ 0.00 23,500 24,300 23,500 1,190 28,917,000
20/12/2016 24,300 -0.20 ▼ -0.82 24,600 24,600 24,300 10,740 260,982,000
19/12/2016 24,500 0.15 ▲ 0.62 24,400 25,000 24,400 2,250 55,125,000
16/12/2016 24,350 -0.05 ▼ -0.20 24,300 24,400 24,200 24,530 597,305,500
15/12/2016 24,400 -1.50 ▼ -5.79 24,300 25,900 24,100 9,170 223,748,000
14/12/2016 25,900 -0.10 ▼ -0.38 25,900 25,900 25,900 80 2,072,000
13/12/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 3,000 78,000,000
12/12/2016 26,000 0.00 ■■ 0.00 25,700 26,000 24,500 14,710 382,460,000
09/12/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
08/12/2016 26,000 0.00 ■■ 0.00 26,000 26,000 25,100 520 13,520,000
07/12/2016 26,000 1.00 ▲ 4.00 24,800 26,000 24,800 8,820 229,320,000
06/12/2016 25,000 -1.30 ▼ -4.94 25,400 25,400 25,000 15,490 387,250,000
05/12/2016 26,300 0.00 ■■ 0.00 25,900 26,300 25,500 11,130 292,719,000
02/12/2016 26,300 -1.20 ▼ -4.36 26,200 27,400 26,200 7,660 201,458,000
01/12/2016 27,500 0.60 ▲ 2.23 27,800 27,800 26,200 8,110 223,025,000
30/11/2016 26,900 -0.10 ▼ -0.37 27,000 27,400 26,600 4,460 119,974,000
29/11/2016 27,000 -1.40 ▼ -4.93 28,000 28,000 27,000 18,220 491,940,000
28/11/2016 28,400 -0.20 ▼ -0.70 28,500 28,500 28,300 9,300 264,120,000
25/11/2016 28,600 0.40 ▲ 1.42 28,100 28,600 27,900 13,130 375,518,000
24/11/2016 28,200 -0.40 ▼ -1.40 28,600 29,000 28,200 35,860 1,011,252,000
23/11/2016 28,600 -0.10 ▼ -0.35 28,600 28,700 28,000 8,660 247,676,000
22/11/2016 28,700 0.00 ■■ 0.00 28,700 28,800 28,500 14,800 424,760,000
21/11/2016 28,700 0.60 ▲ 2.14 28,100 28,700 28,000 27,390 786,093,000
18/11/2016 28,100 -0.10 ▼ -0.35 27,550 28,800 27,000 67,830 1,906,023,000
17/11/2016 28,200 -1.70 ▼ -5.69 29,600 29,800 27,900 65,230 1,839,486,000
16/11/2016 29,900 1.80 ▲ 6.41 28,100 30,000 27,600 112,080 3,351,192,000
15/11/2016 28,100 -0.80 ▼ -2.77 28,900 28,900 28,100 19,170 538,677,000
14/11/2016 28,900 0.70 ▲ 2.48 28,200 29,300 28,200 78,490 2,268,361,000
11/11/2016 28,200 1.80 ▲ 6.82 26,400 28,200 26,400 120,420 3,395,844,000
10/11/2016 26,400 0.10 ▲ 0.38 27,000 27,000 26,400 13,760 363,264,000
09/11/2016 26,300 -0.90 ▼ -3.31 26,400 26,800 26,200 4,100 107,830,000
08/11/2016 27,200 0.00 ■■ 0.00 27,000 27,200 27,000 17,690 481,168,000
07/11/2016 27,200 0.80 ▲ 3.03 26,400 27,300 26,400 50,330 1,368,976,000
04/11/2016 26,400 -0.20 ▼ -0.75 26,800 26,800 26,400 25,500 673,200,000
03/11/2016 26,600 -0.65 ▼ -2.39 27,450 27,450 26,500 53,960 1,435,336,000
02/11/2016 27,250 -0.15 ▼ -0.55 27,400 27,600 27,200 43,960 1,197,910,000
01/11/2016 27,400 -0.10 ▼ -0.36 27,300 27,600 27,200 39,790 1,090,246,000
31/10/2016 27,500 1.30 ▲ 4.96 26,000 27,500 25,900 113,550 3,122,625,000
28/10/2016 26,200 0.10 ▲ 0.38 25,800 26,200 25,800 23,620 618,844,000
27/10/2016 26,100 0.10 ▲ 0.38 25,500 26,500 25,500 22,380 584,118,000
26/10/2016 26,000 -0.20 ▼ -0.76 25,500 26,200 25,500 42,450 1,103,700,000
25/10/2016 26,200 0.10 ▲ 0.38 25,900 27,000 25,900 45,350 1,188,170,000
24/10/2016 26,100 -1.00 ▼ -3.69 27,400 27,400 26,100 20,920 546,012,000
21/10/2016 27,100 0.40 ▲ 1.50 26,750 27,500 26,750 105,510 2,859,321,000
20/10/2016 26,700 1.70 ▲ 6.80 24,900 26,700 24,900 96,800 2,584,560,000
19/10/2016 25,000 1.00 ▲ 4.17 24,000 25,500 24,000 83,560 2,089,000,000
18/10/2016 24,000 -0.30 ▼ -1.23 24,400 24,400 23,500 340 8,160,000
17/10/2016 24,300 0.80 ▲ 3.40 24,000 24,600 23,300 13,090 318,087,000
14/10/2016 23,500 -0.20 ▼ -0.84 24,200 24,200 23,500 9,890 232,415,000
13/10/2016 23,700 -0.30 ▼ -1.25 24,450 24,450 23,500 8,460 200,502,000
12/10/2016 24,000 0.10 ▲ 0.42 24,000 24,000 23,800 3,010 72,240,000
11/10/2016 23,900 -0.10 ▼ -0.42 23,500 23,900 23,300 6,640 158,696,000
10/10/2016 24,000 -0.40 ▼ -1.64 24,000 24,400 23,700 14,590 350,160,000
07/10/2016 24,400 -0.20 ▼ -0.81 24,600 24,600 24,300 3,560 86,864,000
06/10/2016 24,600 -0.10 ▼ -0.40 24,300 25,000 24,300 9,200 226,320,000
05/10/2016 24,700 0.20 ▲ 0.82 24,300 24,800 24,300 5,860 144,742,000
04/10/2016 24,500 -0.50 ▼ -2.00 24,500 24,500 24,300 20,570 503,965,000
03/10/2016 25,000 0.40 ▲ 1.63 24,900 25,000 24,500 3,960 99,000,000
30/09/2016 24,600 -0.40 ▼ -1.60 24,800 25,000 24,000 13,050 321,030,000
29/09/2016 25,000 0.70 ▲ 2.88 24,300 26,000 23,000 65,850 1,646,250,000
28/09/2016 24,300 -0.70 ▼ -2.80 25,500 25,500 24,300 35,420 860,706,000
27/09/2016 25,000 0.20 ▲ 0.81 25,500 25,600 24,500 23,210 580,250,000
26/09/2016 24,800 -0.70 ▼ -2.75 25,900 25,900 24,800 18,830 466,984,000
23/09/2016 25,500 1.60 ▲ 6.69 23,700 25,550 23,500 20,270 516,885,000
22/09/2016 23,900 0.20 ▲ 0.84 23,500 23,900 23,500 12,240 292,536,000
21/09/2016 23,700 -0.10 ▼ -0.42 23,800 23,800 23,600 9,530 225,861,000
20/09/2016 23,800 -0.40 ▼ -1.65 24,000 24,500 23,800 16,510 392,938,000
19/09/2016 24,200 -0.70 ▼ -2.81 24,500 24,500 24,200 21,120 511,104,000
16/09/2016 24,900 -0.10 ▼ -0.40 25,000 25,000 24,100 19,830 493,767,000
15/09/2016 25,000 -0.80 ▼ -3.10 24,850 25,800 24,850 31,510 787,750,000
14/09/2016 25,800 0.00 ■■ 0.00 25,500 25,800 25,500 4,020 103,716,000
13/09/2016 25,800 -0.20 ▼ -0.77 26,000 26,000 25,800 2,900 74,820,000
12/09/2016 26,000 -0.60 ▼ -2.26 26,000 26,200 25,800 12,180 316,680,000
09/09/2016 26,600 0.00 ■■ 0.00 26,700 26,700 25,800 9,350 248,710,000
08/09/2016 26,600 0.40 ▲ 1.53 26,200 26,600 26,100 3,410 90,706,000
07/09/2016 26,200 -0.80 ▼ -2.96 26,500 26,600 26,200 18,770 491,774,000
06/09/2016 27,000 -0.80 ▼ -2.88 27,700 27,700 27,000 24,450 660,150,000
05/09/2016 27,800 0.70 ▲ 2.58 27,200 28,500 27,100 28,800 800,640,000
01/09/2016 27,100 1.70 ▲ 6.69 25,400 27,100 24,800 90,710 2,458,241,000
31/08/2016 25,400 0.10 ▲ 0.40 25,200 25,400 25,000 28,350 720,090,000
30/08/2016 25,300 0.00 ■■ 0.00 25,300 25,300 25,000 5,830 147,499,000
29/08/2016 25,300 0.30 ▲ 1.20 25,000 25,900 25,000 12,970 328,141,000
26/08/2016 25,000 -0.30 ▼ -1.19 24,900 25,600 24,700 18,930 473,250,000
25/08/2016 25,300 -0.40 ▼ -1.56 24,500 25,300 24,400 24,270 614,031,000
24/08/2016 25,700 -0.50 ▼ -1.91 26,000 26,000 24,900 22,790 585,703,000
23/08/2016 26,200 1.80 ▲ 7.38 27,100 27,100 26,000 9,900 259,380,000
22/08/2016 28,100 0.70 ▲ 2.55 27,500 28,700 27,500 57,710 1,621,651,000
19/08/2016 27,400 -0.40 ▼ -1.44 28,300 28,300 27,400 30,380 832,412,000
18/08/2016 27,800 -1.10 ▼ -3.81 28,500 28,800 27,600 72,930 2,027,454,000
17/08/2016 28,900 0.80 ▲ 2.85 27,800 29,000 27,800 18,310 529,159,000
16/08/2016 28,100 0.10 ▲ 0.36 28,000 28,400 27,600 15,130 425,153,000
15/08/2016 28,000 -0.60 ▼ -2.10 28,500 28,500 27,500 37,480 1,049,440,000
12/08/2016 28,600 -0.60 ▼ -2.05 29,300 29,300 28,500 28,820 824,252,000
11/08/2016 29,200 -0.20 ▼ -0.68 28,800 29,300 28,500 20,000 584,000,000
10/08/2016 29,400 0.40 ▲ 1.38 29,000 29,400 29,000 440 12,936,000
09/08/2016 29,000 0.00 ■■ 0.00 28,800 29,000 28,300 24,130 699,770,000
08/08/2016 29,000 0.20 ▲ 0.69 28,800 29,000 28,400 5,580 161,820,000
05/08/2016 28,800 -0.10 ▼ -0.35 28,900 28,900 28,700 1,370 39,456,000
04/08/2016 28,900 -0.60 ▼ -2.03 29,500 29,500 28,900 7,770 224,553,000
03/08/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,000 10,270 302,965,000
02/08/2016 29,500 -0.50 ▼ -1.67 29,900 29,900 29,000 11,520 339,840,000
01/08/2016 30,000 0.00 ■■ 0.00 30,000 30,000 29,500 15,710 471,300,000
29/07/2016 30,000 -1.40 ▼ -4.46 31,400 31,400 30,000 6,830 204,900,000
28/07/2016 31,400 0.90 ▲ 2.95 31,400 31,400 30,500 13,520 424,528,000
27/07/2016 30,500 1.50 ▲ 5.17 30,400 30,500 29,100 6,310 192,455,000
26/07/2016 29,000 -0.90 ▼ -3.01 30,800 30,800 28,500 105,380 3,056,020,000
25/07/2016 29,900 -2.20 ▼ -6.85 33,800 33,800 29,900 47,610 1,423,539,000
22/07/2016 32,100 0.00 ■■ 0.00 32,100 33,800 30,800 4,320 138,672,000
21/07/2016 32,100 -2.30 ▼ -6.69 33,100 33,500 32,000 45,030 1,445,463,000
20/07/2016 34,400 -0.30 ▼ -0.86 34,200 34,900 33,100 16,180 556,592,000
19/07/2016 34,700 -0.80 ▼ -2.25 34,100 34,700 34,000 15,600 541,320,000
18/07/2016 35,500 0.00 ■■ 0.00 36,200 36,200 34,000 20,510 728,105,000
15/07/2016 35,500 0.40 ▲ 1.14 35,100 36,000 34,000 14,910 529,305,000
14/07/2016 35,100 -1.90 ▼ -5.14 35,500 37,000 35,100 50,760 1,781,676,000
13/07/2016 37,000 1.10 ▲ 3.06 36,000 37,000 36,000 12,170 450,290,000
12/07/2016 35,900 -1.40 ▼ -3.75 35,600 38,000 35,600 51,150 1,836,285,000
11/07/2016 37,300 -0.80 ▼ -2.10 38,000 38,000 35,800 30,150 1,124,595,000
08/07/2016 38,100 -1.30 ▼ -3.30 39,900 39,900 36,700 84,740 3,228,594,000
07/07/2016 39,400 0.20 ▲ 0.51 41,200 41,400 39,300 41,240 1,624,856,000
06/07/2016 39,200 2.20 ▲ 5.95 36,500 39,200 36,500 56,650 2,220,680,000
05/07/2016 37,000 0.50 ▲ 1.37 37,500 37,900 36,300 105,780 3,913,860,000
04/07/2016 36,500 2.30 ▲ 6.73 36,000 36,500 35,000 70,680 2,579,820,000
01/07/2016 34,200 2.20 ▲ 6.88 33,600 34,200 33,600 42,260 1,445,292,000
30/06/2016 32,000 2.00 ▲ 6.67 32,100 32,100 31,500 54,550 1,745,600,000
29/06/2016 30,000 1.10 ▲ 3.81 28,700 30,400 28,600 71,010 2,130,300,000
28/06/2016 28,900 -0.10 ▼ -0.34 28,200 29,000 28,100 2,220 64,158,000
27/06/2016 29,000 0.00 ■■ 0.00 28,200 29,000 28,200 7,420 215,180,000
24/06/2016 29,000 -0.50 ▼ -1.69 28,700 29,000 28,300 63,410 1,838,890,000
23/06/2016 29,500 0.10 ▲ 0.34 29,800 29,800 29,000 3,780 111,510,000
22/06/2016 29,400 0.80 ▲ 2.80 28,900 29,500 28,000 4,040 118,776,000
21/06/2016 28,600 -1.30 ▼ -4.35 29,900 30,000 28,600 15,670 448,162,000
20/06/2016 29,900 0.30 ▲ 1.01 29,600 30,000 29,000 13,810 412,919,000
17/06/2016 29,600 -0.30 ▼ -1.00 29,900 29,900 29,100 11,510 340,696,000
16/06/2016 29,900 0.00 ■■ 0.00 29,900 30,000 29,900 6,290 188,071,000
15/06/2016 29,900 -0.10 ▼ -0.33 30,000 30,000 29,500 13,010 388,999,000
14/06/2016 30,000 0.00 ■■ 0.00 29,400 30,000 29,200 29,020 870,600,000
13/06/2016 30,000 -0.30 ▼ -0.99 29,300 30,000 29,300 16,020 480,600,000
10/06/2016 30,300 -0.20 ▼ -0.66 30,500 30,500 29,900 15,660 474,498,000
09/06/2016 30,500 1.60 ▲ 5.54 29,400 30,500 29,100 36,010 1,098,305,000
08/06/2016 28,900 -0.30 ▼ -1.03 29,200 29,300 28,900 35,870 1,036,643,000
07/06/2016 29,200 -0.30 ▼ -1.02 29,000 29,200 28,800 29,680 866,656,000
06/06/2016 29,500 1.00 ▲ 3.51 28,500 29,500 28,400 43,670 1,288,265,000
03/06/2016 28,500 -0.80 ▼ -2.73 29,400 29,400 28,500 35,710 1,017,735,000
02/06/2016 29,300 0.80 ▲ 2.81 28,500 29,500 28,200 62,760 1,838,868,000
01/06/2016 28,500 0.00 ■■ 0.00 28,800 28,800 28,200 9,220 262,770,000
31/05/2016 28,500 -0.10 ▼ -0.35 28,600 28,600 28,200 10,490 298,965,000
30/05/2016 28,600 0.20 ▲ 0.70 28,300 28,600 28,100 11,670 333,762,000
27/05/2016 28,400 -0.30 ▼ -1.05 28,500 28,600 28,300 1,900 53,960,000
26/05/2016 28,700 0.00 ■■ 0.00 28,600 28,700 28,000 21,100 605,570,000
25/05/2016 28,700 0.10 ▲ 0.35 28,800 28,800 28,300 8,620 247,394,000
24/05/2016 28,600 -0.20 ▼ -0.69 28,800 28,800 28,400 7,000 200,200,000
23/05/2016 28,800 -0.10 ▼ -0.35 29,300 29,300 28,100 34,060 980,928,000
20/05/2016 28,900 -0.10 ▼ -0.34 28,700 29,000 28,400 14,680 424,252,000
19/05/2016 29,000 -0.10 ▼ -0.34 29,100 29,100 28,600 850 24,650,000
18/05/2016 29,100 -0.10 ▼ -0.34 28,600 29,200 28,500 15,810 460,071,000
17/05/2016 29,200 -0.30 ▼ -1.02 28,600 29,500 28,500 13,940 407,048,000
16/05/2016 29,500 0.00 ■■ 0.00 28,500 29,500 28,500 3,350 98,825,000
13/05/2016 29,500 -0.30 ▼ -1.01 29,600 29,600 28,500 19,750 582,625,000
12/05/2016 29,800 -0.30 ▼ -1.00 28,900 30,300 28,800 3,920 116,816,000
11/05/2016 30,100 -0.30 ▼ -0.99 30,400 30,400 29,000 8,740 263,074,000
10/05/2016 30,400 0.20 ▲ 0.66 30,000 30,900 29,400 17,850 542,640,000
09/05/2016 30,200 0.90 ▲ 3.07 29,400 30,700 29,300 37,730 1,139,446,000
06/05/2016 29,300 0.80 ▲ 2.81 28,500 29,900 28,500 24,040 704,372,000
05/05/2016 28,500 0.00 ■■ 0.00 28,500 28,600 28,000 18,960 540,360,000
04/05/2016 28,500 -0.10 ▼ -0.35 28,500 28,500 28,000 13,710 390,735,000
29/04/2016 28,600 -0.60 ▼ -2.05 28,700 29,000 28,200 10,960 313,456,000
28/04/2016 29,200 -0.30 ▼ -1.02 29,500 29,800 28,300 48,030 1,402,476,000
27/04/2016 29,500 0.00 ■■ 0.00 29,600 29,600 28,500 13,040 384,680,000
26/04/2016 29,500 -0.10 ▼ -0.34 29,000 29,600 28,500 25,480 751,660,000
25/04/2016 29,600 -0.20 ▼ -0.67 29,800 29,900 28,600 35,790 1,059,384,000
22/04/2016 29,800 0.00 ■■ 0.00 29,500 30,000 28,900 37,510 1,117,798,000
21/04/2016 29,800 0.10 ▲ 0.34 29,700 30,000 29,300 5,660 168,668,000
20/04/2016 29,700 -0.30 ▼ -1.00 30,000 30,400 29,300 17,170 509,949,000
19/04/2016 30,000 -0.40 ▼ -1.32 30,400 30,400 29,900 15,380 461,400,000
15/04/2016 30,400 0.20 ▲ 0.66 30,400 30,500 30,200 18,840 572,736,000
14/04/2016 30,200 0.20 ▲ 0.67 30,000 30,400 30,000 13,670 412,834,000
13/04/2016 30,000 -0.40 ▼ -1.32 30,400 30,400 30,000 35,350 1,060,500,000
12/04/2016 30,400 -0.30 ▼ -0.98 30,000 30,400 29,900 34,680 1,054,272,000
11/04/2016 30,700 -0.20 ▼ -0.65 30,900 31,000 30,200 16,090 493,963,000
08/04/2016 30,900 -0.50 ▼ -1.59 30,800 31,200 30,700 14,710 454,539,000
07/04/2016 31,400 0.30 ▲ 0.96 31,900 31,900 30,600 7,900 248,060,000
06/04/2016 31,100 -0.40 ▼ -1.27 30,500 31,200 30,200 16,930 526,523,000
05/04/2016 31,500 -0.40 ▼ -1.25 31,000 31,500 30,000 32,630 1,027,845,000
04/04/2016 31,900 0.30 ▲ 0.95 32,600 32,600 31,200 13,000 414,700,000
01/04/2016 31,600 0.60 ▲ 1.94 32,000 32,100 31,000 25,700 812,120,000
31/03/2016 31,000 2.00 ▲ 6.90 29,600 31,000 29,000 119,350 3,699,850,000
30/03/2016 29,000 0.30 ▲ 1.05 28,000 30,400 28,000 48,910 1,418,390,000
29/03/2016 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 1,570 45,059,000
28/03/2016 28,700 -0.30 ▼ -1.03 29,200 29,200 28,100 14,100 404,670,000
25/03/2016 29,000 -0.30 ▼ -1.02 28,700 29,100 28,100 45,470 1,318,630,000
24/03/2016 29,300 -0.20 ▼ -0.68 29,000 29,300 29,000 5,620 164,666,000
23/03/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,200 6,500 191,750,000
22/03/2016 29,500 0.00 ■■ 0.00 29,500 29,800 29,400 7,100 209,450,000
21/03/2016 29,500 0.00 ■■ 0.00 29,500 30,000 29,500 4,950 146,025,000
18/03/2016 29,500 0.80 ▲ 2.79 28,900 29,900 28,900 12,420 366,390,000
17/03/2016 28,700 -0.30 ▼ -1.03 29,000 29,000 28,700 9,860 282,982,000
16/03/2016 29,000 -0.40 ▼ -1.36 29,400 29,400 29,000 12,980 376,420,000
15/03/2016 29,400 -0.30 ▼ -1.01 29,700 29,900 29,400 7,790 229,026,000
14/03/2016 29,700 0.20 ▲ 0.68 29,500 30,900 29,500 26,180 777,546,000
11/03/2016 29,500 -1.10 ▼ -3.59 30,600 30,600 29,400 45,460 1,341,070,000
10/03/2016 30,600 0.10 ▲ 0.33 30,000 30,600 29,500 41,970 1,284,282,000
09/03/2016 30,500 0.00 ■■ 0.00 31,600 31,800 30,000 28,530 870,165,000
08/03/2016 30,500 0.30 ▲ 0.99 30,200 32,000 29,200 61,330 1,870,565,000
07/03/2016 30,200 -0.50 ▼ -1.63 30,900 30,900 29,500 19,560 590,712,000
04/03/2016 30,700 0.00 ■■ 0.00 30,700 30,700 29,100 20,570 631,499,000
03/03/2016 30,700 0.50 ▲ 1.66 31,500 31,500 30,000 1,590 48,813,000
02/03/2016 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
01/03/2016 30,200 0.00 ■■ 0.00 30,200 30,200 29,400 10,260 309,852,000
29/02/2016 30,200 0.00 ■■ 0.00 28,900 30,500 28,900 24,040 726,008,000
26/02/2016 30,200 1.60 ▲ 5.59 28,600 30,200 28,600 16,440 496,488,000
25/02/2016 28,600 -1.60 ▼ -5.30 29,000 30,000 28,600 21,210 606,606,000
24/02/2016 30,200 0.00 ■■ 0.00 29,000 30,300 28,700 24,830 749,866,000
23/02/2016 30,200 -1.00 ▼ -3.21 31,200 31,200 30,000 28,820 870,364,000
22/02/2016 31,200 1.20 ▲ 4.00 31,300 31,300 29,900 30,370 947,544,000
19/02/2016 30,000 1.90 ▲ 6.76 28,100 30,000 28,100 49,770 1,493,100,000
18/02/2016 28,100 0.50 ▲ 1.81 27,200 28,100 27,200 25,620 719,922,000
17/02/2016 27,600 0.80 ▲ 2.99 27,900 27,900 26,700 86,610 2,390,436,000
16/02/2016 26,800 -1.20 ▼ -4.29 27,900 27,900 26,700 6,000 160,800,000
15/02/2016 28,000 0.70 ▲ 2.56 28,900 28,900 28,000 1,630 45,640,000
05/02/2016 27,300 0.70 ▲ 2.63 27,500 27,500 26,400 58,110 1,586,403,000
04/02/2016 26,600 -0.40 ▼ -1.48 27,000 28,800 26,600 105,290 2,800,714,000
03/02/2016 27,000 0.20 ▲ 0.75 28,000 28,000 27,000 220 5,940,000
02/02/2016 26,800 0.30 ▲ 1.13 26,800 26,800 26,700 30 804,000
01/02/2016 26,500 1.30 ▲ 5.16 26,900 26,900 25,000 7,620 201,930,000
29/01/2016 25,200 -0.80 ▼ -3.08 25,200 27,000 25,200 2,000 50,400,000
28/01/2016 26,000 -0.50 ▼ -1.89 26,400 26,400 26,000 12,810 333,060,000
27/01/2016 26,500 -0.40 ▼ -1.49 27,800 27,800 26,000 4,300 113,950,000
26/01/2016 26,900 0.30 ▲ 1.13 26,600 27,000 26,600 3,940 105,986,000
25/01/2016 26,600 0.00 ■■ 0.00 26,600 28,400 26,000 17,060 453,796,000
22/01/2016 26,600 -0.20 ▼ -0.75 26,800 27,000 26,000 5,490 146,034,000
21/01/2016 26,800 1.50 ▲ 5.93 26,000 27,000 25,900 9,770 261,836,000
20/01/2016 29,200 0.70 ▲ 2.46 29,600 29,600 28,000 11,440 334,048,000
19/01/2016 28,500 -1.20 ▼ -4.04 27,900 29,700 27,900 15,550 443,175,000
18/01/2016 29,700 0.00 ■■ 0.00 28,500 30,700 27,800 15,350 455,895,000
15/01/2016 29,700 0.20 ▲ 0.68 28,500 29,700 28,500 7,540 223,938,000
14/01/2016 29,500 0.50 ▲ 1.72 28,500 29,500 28,500 17,400 513,300,000
13/01/2016 29,000 0.50 ▲ 1.75 28,500 29,000 28,300 7,850 227,650,000
12/01/2016 28,500 1.00 ▲ 3.64 28,000 28,500 28,000 7,040 200,640,000
11/01/2016 27,500 -1.50 ▼ -5.17 28,000 28,000 27,500 14,510 399,025,000
08/01/2016 29,000 -0.50 ▼ -1.69 29,000 29,000 28,000 8,780 254,620,000
07/01/2016 29,500 0.00 ■■ 0.00 28,300 29,500 27,500 10,970 323,615,000
06/01/2016 29,500 -0.10 ▼ -0.34 29,000 29,500 29,000 4,310 127,145,000
05/01/2016 29,600 0.00 ■■ 0.00 30,000 30,000 28,200 5,900 174,640,000
04/01/2016 29,600 0.60 ▲ 2.07 28,500 29,600 27,800 20,490 606,504,000
31/12/2015 29,000 1.20 ▲ 4.32 28,000 29,000 27,800 17,960 520,840,000
30/12/2015 27,800 -0.80 ▼ -2.80 28,100 28,500 27,800 7,850 218,230,000
29/12/2015 28,600 -0.10 ▼ -0.35 29,500 29,500 28,600 1,210 34,606,000
28/12/2015 28,700 0.00 ■■ 0.00 28,000 28,700 28,000 10,760 308,812,000
25/12/2015 28,700 -1.00 ▼ -3.37 29,000 29,200 27,700 31,310 898,597,000
24/12/2015 29,700 0.00 ■■ 0.00 29,000 29,700 28,500 8,040 238,788,000
23/12/2015 29,700 0.20 ▲ 0.68 29,700 29,700 29,700 100 2,970,000
22/12/2015 29,500 -0.20 ▼ -0.67 29,000 29,500 28,200 3,070 90,565,000
21/12/2015 29,700 0.60 ▲ 2.06 29,700 29,700 29,100 4,310 128,007,000
18/12/2015 29,100 -1.40 ▼ -4.59 29,900 29,900 29,100 23,630 687,633,000
17/12/2015 30,500 0.00 ■■ 0.00 30,000 30,500 30,000 5,420 165,310,000
16/12/2015 30,500 1.20 ▲ 4.10 29,300 30,500 29,300 660 20,130,000
15/12/2015 29,300 -2.10 ▼ -6.69 31,100 31,400 29,300 80,790 2,367,147,000
14/12/2015 31,400 0.00 ■■ 0.00 31,000 31,400 31,000 2,760 86,664,000
11/12/2015 31,400 1.40 ▲ 4.67 29,900 31,400 29,900 2,320 72,848,000
10/12/2015 30,000 -1.00 ▼ -3.23 30,500 30,500 30,000 8,200 246,000,000
09/12/2015 31,000 -0.90 ▼ -2.82 31,000 31,000 30,600 4,460 138,260,000
08/12/2015 31,900 0.40 ▲ 1.27 30,000 31,900 30,000 7,920 252,648,000
07/12/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 550 17,325,000
04/12/2015 31,500 0.30 ▲ 0.96 29,500 32,900 29,500 2,430 76,545,000
03/12/2015 31,200 0.50 ▲ 1.63 30,700 31,200 30,700 290 9,048,000
02/12/2015 30,700 0.70 ▲ 2.33 29,000 30,700 29,000 3,490 107,143,000
01/12/2015 30,000 0.00 ■■ 0.00 30,000 30,100 29,100 17,670 530,100,000
30/11/2015 30,000 -1.50 ▼ -4.76 30,500 30,500 30,000 16,740 502,200,000
27/11/2015 31,500 -0.80 ▼ -2.48 33,000 33,000 31,100 7,460 234,990,000
26/11/2015 32,300 0.00 ■■ 0.00 32,000 32,400 31,800 11,300 364,990,000
25/11/2015 32,300 1.30 ▲ 4.19 31,000 32,300 30,500 17,490 564,927,000
24/11/2015 31,000 -0.70 ▼ -2.21 31,500 31,600 30,500 24,400 756,400,000
23/11/2015 31,700 -0.20 ▼ -0.63 31,900 32,000 30,900 9,540 302,418,000
20/11/2015 31,900 1.60 ▲ 5.28 30,900 32,200 30,800 22,030 702,757,000
19/11/2015 30,300 0.60 ▲ 2.02 30,000 31,000 29,500 25,500 772,650,000
18/11/2015 29,700 1.90 ▲ 6.83 27,800 29,700 27,800 35,690 1,059,993,000
17/11/2015 27,800 -0.30 ▼ -1.07 28,100 28,100 27,800 1,390 38,642,000
16/11/2015 28,100 -0.30 ▼ -1.06 28,000 28,100 27,200 35,840 1,007,104,000
13/11/2015 28,400 1.00 ▲ 3.65 27,200 28,400 26,900 11,920 338,528,000
12/11/2015 27,400 -0.30 ▼ -1.08 27,500 27,500 27,400 1,520 41,648,000
11/11/2015 27,700 1.20 ▲ 4.53 26,400 27,700 26,000 2,570 71,189,000
10/11/2015 26,500 0.50 ▲ 1.92 25,700 26,500 25,700 7,500 198,750,000
09/11/2015 26,000 -0.30 ▼ -1.14 26,300 26,300 26,000 3,770 98,020,000
06/11/2015 26,300 -0.30 ▼ -1.13 26,000 26,300 26,000 410 10,783,000
05/11/2015 26,600 -0.10 ▼ -0.37 26,700 26,700 25,700 250 6,650,000
04/11/2015 26,700 -0.20 ▼ -0.74 26,300 26,900 25,600 20,340 543,078,000
03/11/2015 26,900 -0.70 ▼ -2.54 27,000 27,000 26,400 31,820 855,958,000
02/11/2015 27,600 -0.10 ▼ -0.36 27,600 27,600 27,300 510 14,076,000
30/10/2015 27,700 0.00 ■■ 0.00 27,500 27,700 27,200 1,700 47,090,000
29/10/2015 27,700 0.30 ▲ 1.09 27,100 27,700 27,000 14,100 390,570,000
28/10/2015 27,400 0.00 ■■ 0.00 27,000 27,800 26,900 10,430 285,782,000
27/10/2015 27,400 -0.30 ▼ -1.08 27,000 27,400 26,500 9,800 268,520,000
26/10/2015 27,700 -0.70 ▼ -2.46 28,300 28,300 27,200 9,660 267,582,000
23/10/2015 28,400 -0.60 ▼ -2.07 28,900 28,900 27,500 4,100 116,440,000
22/10/2015 29,000 0.60 ▲ 2.11 27,300 29,000 27,300 8,800 255,200,000
21/10/2015 28,400 0.60 ▲ 2.16 29,200 29,700 28,400 26,560 754,304,000
20/10/2015 27,800 1.80 ▲ 6.92 26,100 27,800 26,100 72,440 2,013,832,000
19/10/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,150 55,900,000
16/10/2015 26,000 0.00 ■■ 0.00 25,500 26,000 25,500 15,280 397,280,000
15/10/2015 26,000 0.00 ■■ 0.00 25,000 26,000 25,000 9,740 253,240,000
14/10/2015 26,000 -0.70 ▼ -2.62 25,000 26,900 25,000 3,320 86,320,000
13/10/2015 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 230 6,141,000
12/10/2015 26,700 -0.20 ▼ -0.74 26,700 26,700 26,700 600 16,020,000
09/10/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 120 3,228,000
08/10/2015 26,900 0.80 ▲ 3.07 26,900 26,900 26,900 1,550 41,695,000
07/10/2015 26,100 -1.10 ▼ -4.04 26,600 26,600 26,100 3,500 91,350,000
06/10/2015 27,200 0.30 ▲ 1.12 27,200 27,200 27,000 3,630 98,736,000
05/10/2015 26,900 0.00 ■■ 0.00 26,500 26,900 26,000 680 18,292,000
02/10/2015 26,900 -0.10 ▼ -0.37 26,900 27,000 26,900 4,520 121,588,000
01/10/2015 27,000 -0.40 ▼ -1.46 27,000 27,000 27,000 6,040 163,080,000
30/09/2015 27,400 0.40 ▲ 1.48 26,600 27,400 26,500 4,090 112,066,000
29/09/2015 27,000 0.50 ▲ 1.89 27,000 27,000 27,000 1,150 31,050,000
28/09/2015 26,500 -0.50 ▼ -1.85 26,500 26,500 26,500 2,570 68,105,000
25/09/2015 27,000 -0.10 ▼ -0.37 27,100 27,100 26,800 7,300 197,100,000
24/09/2015 27,100 -0.10 ▼ -0.37 26,600 27,100 26,500 1,220 33,062,000
23/09/2015 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 1,520 41,344,000
22/09/2015 27,200 1.70 ▲ 6.67 25,600 27,200 25,600 7,350 199,920,000
21/09/2015 25,500 -1.30 ▼ -4.85 26,100 26,500 25,500 7,890 201,195,000
18/09/2015 26,800 0.00 ■■ 0.00 26,100 26,800 26,000 2,400 64,320,000
17/09/2015 26,800 -0.10 ▼ -0.37 26,000 26,800 26,000 9,690 259,692,000
16/09/2015 26,900 0.90 ▲ 3.46 26,000 26,900 26,000 1,150 30,935,000
15/09/2015 26,000 -1.90 ▼ -6.81 26,000 27,400 26,000 3,300 85,800,000
14/09/2015 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 1,500 41,850,000
11/09/2015 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 960 26,784,000
10/09/2015 27,900 0.20 ▲ 0.72 27,500 27,900 27,400 2,870 80,073,000
09/09/2015 27,700 0.00 ■■ 0.00 27,700 27,700 27,600 3,160 87,532,000
08/09/2015 27,700 0.50 ▲ 1.84 25,600 28,000 25,500 12,900 357,330,000
07/09/2015 27,200 -2.00 ▼ -6.85 27,500 28,500 27,200 14,910 405,552,000
04/09/2015 29,200 -0.10 ▼ -0.34 29,300 29,300 29,200 1,530 44,676,000
03/09/2015 29,300 1.00 ▲ 3.53 29,200 29,400 28,300 5,120 150,016,000
01/09/2015 28,300 0.00 ■■ 0.00 28,200 28,300 28,200 4,430 125,369,000
31/08/2015 28,300 0.00 ■■ 0.00 28,000 28,300 27,400 22,440 635,052,000
28/08/2015 28,300 1.80 ▲ 6.79 26,600 28,300 26,300 26,510 750,233,000
27/08/2015 26,500 -0.10 ▼ -0.38 25,500 26,500 25,500 2,100 55,650,000
26/08/2015 26,600 1.70 ▲ 6.83 25,500 26,600 25,500 5,260 139,916,000
25/08/2015 24,900 -0.10 ▼ -0.40 24,500 24,900 24,400 4,500 112,050,000
24/08/2015 25,000 1.00 ▲ 4.17 23,000 25,000 22,400 38,840 971,000,000
21/08/2015 24,000 -0.80 ▼ -3.23 23,500 24,000 23,300 17,290 414,960,000
20/08/2015 24,800 0.00 ■■ 0.00 23,500 24,800 23,300 7,220 179,056,000
19/08/2015 24,800 -0.60 ▼ -2.36 24,800 24,800 24,800 2,500 62,000,000
18/08/2015 25,400 0.40 ▲ 1.60 23,500 25,400 23,500 2,820 71,628,000
17/08/2015 25,000 1.20 ▲ 5.04 23,800 25,000 23,800 18,790 469,750,000
14/08/2015 23,800 0.30 ▲ 1.28 23,500 23,800 23,500 4,100 97,580,000
13/08/2015 23,500 -0.10 ▼ -0.42 22,200 23,500 22,200 2,520 59,220,000
12/08/2015 23,600 -0.20 ▼ -0.84 23,500 23,600 23,500 29,280 691,008,000
11/08/2015 23,800 0.10 ▲ 0.42 23,700 23,800 23,500 16,410 390,558,000
10/08/2015 23,700 0.30 ▲ 1.28 23,200 23,700 23,200 6,150 145,755,000
07/08/2015 23,400 -0.50 ▼ -2.09 22,700 23,800 22,300 31,040 726,336,000
06/08/2015 23,900 -0.50 ▼ -2.05 22,800 23,900 22,700 39,330 939,987,000
05/08/2015 24,400 -0.30 ▼ -1.21 23,100 24,600 23,000 26,170 638,548,000
04/08/2015 24,700 1.30 ▲ 5.56 21,900 24,700 21,900 5,880 145,236,000
03/08/2015 23,400 -0.50 ▼ -2.09 23,000 23,400 22,300 80,980 1,894,932,000
31/07/2015 23,900 0.00 ■■ 0.00 23,900 23,900 23,000 2,070 49,473,000
30/07/2015 23,900 0.10 ▲ 0.42 23,000 23,900 23,000 4,300 102,770,000
29/07/2015 23,800 0.20 ▲ 0.85 23,000 23,800 22,400 17,670 420,546,000
28/07/2015 23,600 0.10 ▲ 0.43 23,500 23,700 22,600 4,070 96,052,000
27/07/2015 23,500 0.30 ▲ 1.29 23,200 23,500 23,200 5,960 140,060,000
24/07/2015 23,200 0.20 ▲ 0.87 23,300 23,300 21,500 4,750 110,200,000
23/07/2015 23,000 0.20 ▲ 0.88 23,000 23,000 23,000 1,600 36,800,000
22/07/2015 22,800 -0.20 ▼ -0.87 21,600 22,800 21,400 15,230 347,244,000
21/07/2015 23,000 -0.10 ▼ -0.43 22,000 23,000 21,500 8,450 194,350,000
20/07/2015 23,100 -0.60 ▼ -2.53 22,600 23,100 22,500 830 19,173,000
17/07/2015 23,700 0.70 ▲ 3.04 21,700 23,700 21,700 120 2,844,000
16/07/2015 23,000 1.40 ▲ 6.48 22,900 23,000 22,900 8,730 200,790,000
15/07/2015 23,800 0.30 ▲ 1.28 23,100 23,800 23,000 7,480 178,024,000
14/07/2015 23,500 0.00 ■■ 0.00 23,000 23,500 22,200 11,560 271,660,000
13/07/2015 23,500 -0.40 ▼ -1.67 23,000 23,500 23,000 4,300 101,050,000
10/07/2015 23,900 0.40 ▲ 1.70 22,400 24,500 22,400 7,230 172,797,000
09/07/2015 23,500 1.50 ▲ 6.82 22,300 23,500 21,900 25,170 591,495,000
08/07/2015 22,000 -0.30 ▼ -1.35 22,400 22,400 21,700 7,250 159,500,000
07/07/2015 22,300 1.40 ▲ 6.70 20,900 22,300 20,900 10,890 242,847,000
06/07/2015 20,900 -0.50 ▼ -2.34 21,400 21,400 20,700 5,760 120,384,000
03/07/2015 21,400 0.00 ■■ 0.00 21,300 21,400 20,600 4,160 89,024,000
02/07/2015 21,400 -0.10 ▼ -0.47 21,000 21,400 20,500 16,150 345,610,000
01/07/2015 21,500 0.00 ■■ 0.00 22,000 22,000 21,500 6,010 129,215,000
30/06/2015 21,500 0.20 ▲ 0.94 21,300 21,600 21,000 8,660 186,190,000
29/06/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 500 10,650,000
26/06/2015 21,300 -1.50 ▼ -6.58 21,700 22,500 21,300 18,200 387,660,000
25/06/2015 22,800 -0.10 ▼ -0.44 21,700 22,800 21,600 9,080 207,024,000
24/06/2015 22,900 -0.10 ▼ -0.43 21,600 22,900 21,600 5,200 119,080,000
23/06/2015 23,000 1.00 ▲ 4.55 21,000 23,000 20,700 27,420 630,660,000
22/06/2015 22,000 -1.00 ▼ -4.35 21,500 22,000 21,400 20,670 454,740,000
19/06/2015 23,000 -0.80 ▼ -3.36 22,200 23,600 22,200 11,290 259,670,000
18/06/2015 23,800 0.80 ▲ 3.48 22,000 23,800 21,400 6,090 144,942,000
17/06/2015 23,000 -0.70 ▼ -2.95 22,200 23,500 22,100 15,050 346,150,000
16/06/2015 23,700 -0.80 ▼ -3.27 24,500 24,500 22,800 21,890 518,793,000
15/06/2015 24,500 0.00 ■■ 0.00 24,400 24,500 23,500 6,380 156,310,000
12/06/2015 24,500 0.60 ▲ 2.51 25,400 25,400 23,800 5,980 146,510,000
11/06/2015 23,900 1.50 ▲ 6.70 23,900 23,900 23,700 97,500 2,330,250,000
10/06/2015 22,400 1.40 ▲ 6.67 20,000 22,400 19,900 13,430 300,832,000
09/06/2015 21,000 0.00 ■■ 0.00 20,000 21,000 20,000 1,220 25,620,000
08/06/2015 21,000 -0.40 ▼ -1.87 20,400 21,800 20,400 4,490 94,290,000
05/06/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 3,230 69,122,000
04/06/2015 21,400 0.60 ▲ 2.88 20,500 21,400 20,000 8,800 188,320,000
03/06/2015 20,800 0.00 ■■ 0.00 20,800 20,800 19,600 2,520 52,416,000
02/06/2015 20,800 -0.10 ▼ -0.48 20,800 20,800 20,800 1,000 20,800,000
01/06/2015 20,900 0.10 ▲ 0.48 20,800 20,900 20,800 930 19,437,000
29/05/2015 20,800 -0.10 ▼ -0.48 20,000 20,800 20,000 2,230 46,384,000
28/05/2015 20,900 -0.10 ▼ -0.48 20,900 21,000 19,800 6,660 139,194,000
27/05/2015 21,000 0.00 ■■ 0.00 20,700 21,000 20,700 4,600 96,600,000
26/05/2015 21,000 0.00 ■■ 0.00 19,800 21,000 19,800 2,510 52,710,000
25/05/2015 21,000 0.00 ■■ 0.00 21,400 21,400 21,000 5,500 115,500,000
22/05/2015 21,000 1.00 ▲ 5.00 20,200 21,400 20,200 17,390 365,190,000
21/05/2015 20,000 -0.70 ▼ -3.38 19,400 21,000 19,400 3,710 74,200,000
20/05/2015 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 1,000 20,700,000
19/05/2015 20,700 0.00 ■■ 0.00 19,300 20,700 19,300 2,710 56,097,000
18/05/2015 20,700 -0.20 ▼ -0.96 19,500 20,700 19,500 4,580 94,806,000
15/05/2015 20,900 -0.50 ▼ -2.34 20,100 20,900 20,000 2,290 47,861,000
14/05/2015 21,400 -0.40 ▼ -1.83 20,300 21,400 20,300 2,790 59,706,000
13/05/2015 21,800 0.00 ■■ 0.00 20,300 21,800 20,300 5,500 119,900,000
12/05/2015 21,800 0.30 ▲ 1.40 20,000 21,800 20,000 3,070 66,926,000
11/05/2015 21,500 0.50 ▲ 2.38 19,700 21,500 19,600 15,690 337,335,000
08/05/2015 21,000 -0.40 ▼ -1.87 20,500 21,000 20,000 10,760 225,960,000
07/05/2015 21,400 -1.60 ▼ -6.96 21,400 21,400 21,400 780 16,692,000
06/05/2015 23,000 1.00 ▲ 4.55 20,500 23,000 20,500 17,830 410,090,000
05/05/2015 22,000 0.30 ▲ 1.38 22,000 22,000 22,000 40 880,000
04/05/2015 21,700 0.00 ■■ 0.00 20,300 21,700 20,300 10,090 218,953,000
27/04/2015 21,700 1.20 ▲ 5.85 19,200 21,700 19,100 2,790 60,543,000
24/04/2015 20,500 1.30 ▲ 6.77 18,100 20,500 18,100 8,510 174,455,000
23/04/2015 19,200 0.00 ■■ 0.00 17,900 19,200 17,900 1,270 24,384,000
22/04/2015 19,200 0.20 ▲ 1.05 18,500 19,200 17,800 18,990 364,608,000
21/04/2015 19,000 -0.10 ▼ -0.52 17,900 19,000 17,900 30 570,000
20/04/2015 19,100 0.10 ▲ 0.53 17,800 19,100 17,800 20 382,000
17/04/2015 19,000 -0.10 ▼ -0.52 18,000 19,000 18,000 920 17,480,000
16/04/2015 19,100 -0.10 ▼ -0.52 18,100 19,100 18,100 520 9,932,000
15/04/2015 19,200 0.00 ■■ 0.00 17,900 19,200 17,900 9,900 190,080,000
14/04/2015 19,200 0.70 ▲ 3.78 17,700 19,200 17,400 13,600 261,120,000
13/04/2015 18,500 -0.50 ▼ -2.63 19,000 19,000 18,000 430 7,955,000
10/04/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,060 20,140,000
09/04/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 20 380,000
08/04/2015 19,000 0.20 ▲ 1.06 19,200 19,200 18,000 2,550 48,450,000
07/04/2015 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
06/04/2015 18,800 0.00 ■■ 0.00 17,600 18,800 17,500 210 3,948,000
03/04/2015 18,800 0.20 ▲ 1.08 18,900 18,900 18,600 930 17,484,000
02/04/2015 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
01/04/2015 18,600 -0.10 ▼ -0.53 17,600 18,600 17,600 320 5,952,000
31/03/2015 18,700 0.20 ▲ 1.08 17,300 18,700 17,300 7,410 138,567,000
30/03/2015 18,500 0.00 ■■ 0.00 18,300 18,800 17,300 1,130 20,905,000
27/03/2015 18,500 0.00 ■■ 0.00 19,000 19,000 17,400 2,020 37,370,000
26/03/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
25/03/2015 18,500 -0.10 ▼ -0.54 17,300 18,600 17,300 3,770 69,745,000
24/03/2015 18,600 1.20 ▲ 6.90 16,200 18,600 16,200 7,630 141,918,000
23/03/2015 17,400 -0.10 ▼ -0.57 16,500 17,400 16,500 570 9,918,000
20/03/2015 17,500 0.30 ▲ 1.74 17,800 17,800 16,000 80 1,400,000
19/03/2015 17,200 -1.20 ▼ -6.52 18,000 18,000 17,200 5,130 88,236,000
18/03/2015 18,400 0.50 ▲ 2.79 18,400 18,400 18,000 100 1,840,000
17/03/2015 17,900 0.20 ▲ 1.13 17,500 17,900 17,500 600 10,740,000
16/03/2015 17,700 -0.30 ▼ -1.67 18,000 18,000 16,800 30 531,000
13/03/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
12/03/2015 18,000 -0.20 ▼ -1.10 17,000 18,100 17,000 2,180 39,240,000
11/03/2015 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
10/03/2015 18,200 0.50 ▲ 2.82 18,200 18,200 18,200 1,030 18,746,000
09/03/2015 17,700 -1.30 ▼ -6.84 17,700 17,700 17,700 110 1,947,000
06/03/2015 19,000 0.50 ▲ 2.70 19,000 19,000 18,400 6,960 132,240,000
05/03/2015 18,500 0.50 ▲ 2.78 16,800 18,500 16,800 8,160 150,960,000
04/03/2015 18,000 0.80 ▲ 4.65 17,500 18,000 17,500 210 3,780,000
03/03/2015 17,200 -1.20 ▼ -6.52 17,200 17,200 17,200 1,500 25,800,000
02/03/2015 18,400 0.70 ▲ 3.95 18,400 18,400 18,400 1,310 24,104,000
27/02/2015 17,700 -0.10 ▼ -0.56 16,600 17,700 16,600 1,180 20,886,000
26/02/2015 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 2,100 37,380,000
25/02/2015 17,800 -0.20 ▼ -1.11 16,800 17,800 16,800 1,110 19,758,000
24/02/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,120 20,160,000
13/02/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,050 18,900,000
12/02/2015 18,000 -0.40 ▼ -2.17 18,000 18,200 18,000 2,200 39,600,000
11/02/2015 18,400 0.40 ▲ 2.22 18,400 18,400 18,400 10 184,000
10/02/2015 18,000 0.60 ▲ 3.45 18,000 18,000 18,000 1,280 23,040,000
09/02/2015 17,400 0.60 ▲ 3.57 17,100 17,500 17,100 1,410 24,534,000
06/02/2015 16,800 -1.20 ▼ -6.67 16,800 16,800 16,800 1,040 17,472,000
05/02/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,100 19,800,000
04/02/2015 18,000 -0.70 ▼ -3.74 18,900 18,900 17,400 3,150 56,700,000
03/02/2015 18,700 0.40 ▲ 2.19 18,700 18,700 18,700 1,240 23,188,000
02/02/2015 18,300 -0.20 ▼ -1.08 18,300 18,300 18,300 1,210 22,143,000
30/01/2015 18,500 0.50 ▲ 2.78 17,500 18,500 17,500 4,000 74,000,000
29/01/2015 18,000 -0.50 ▼ -2.70 18,000 18,000 18,000 2,230 40,140,000
28/01/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 280 5,180,000
27/01/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 190 3,515,000
26/01/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 130 2,405,000
23/01/2015 18,500 0.70 ▲ 3.93 18,500 18,500 18,400 18,200 336,700,000
22/01/2015 17,800 0.10 ▲ 0.56 16,800 17,800 16,800 6,300 112,140,000
21/01/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 230 4,071,000
20/01/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 430 7,611,000
19/01/2015 17,700 -0.10 ▼ -0.56 16,600 17,700 16,600 4,280 75,756,000
16/01/2015 17,800 -0.20 ▼ -1.11 17,800 17,800 17,800 2,100 37,380,000
15/01/2015 18,000 0.80 ▲ 4.65 17,400 18,000 17,400 2,190 39,420,000
14/01/2015 17,200 -0.10 ▼ -0.58 16,200 17,200 16,200 370 6,364,000
13/01/2015 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 530 9,169,000
12/01/2015 17,300 0.10 ▲ 0.58 16,300 17,300 16,300 6,070 105,011,000
09/01/2015 17,200 0.20 ▲ 1.18 16,000 17,200 16,000 3,500 60,200,000
08/01/2015 17,000 0.10 ▲ 0.59 17,000 17,000 17,000 3,970 67,490,000
07/01/2015 16,900 0.40 ▲ 2.42 17,300 17,300 16,500 3,040 51,376,000
06/01/2015 16,500 -1.20 ▼ -6.78 17,700 17,900 16,500 30 495,000
05/01/2015 17,700 0.40 ▲ 2.31 17,300 17,700 16,100 450 7,965,000
31/12/2014 17,300 0.90 ▲ 5.49 15,400 17,400 15,400 2,790 48,267,000
30/12/2014 16,400 0.00 ■■ 0.00 15,300 16,400 15,300 7,550 123,820,000
29/12/2014 16,400 0.50 ▲ 3.14 15,000 16,800 14,800 1,570 25,748,000
26/12/2014 15,900 0.40 ▲ 2.58 14,500 16,000 14,500 3,060 48,654,000
25/12/2014 15,500 0.80 ▲ 5.44 15,000 15,700 15,000 6,140 95,170,000
24/12/2014 14,700 0.70 ▲ 5.00 14,000 14,900 13,200 10,190 149,793,000
23/12/2014 14,000 0.00 ■■ 0.00 14,500 14,900 14,000 10,020 140,280,000
22/12/2014 14,000 -0.60 ▼ -4.11 15,600 15,600 14,000 21,650 303,100,000
19/12/2014 14,600 -1.00 ▼ -6.41 16,600 16,600 14,600 18,360 268,056,000
18/12/2014 15,600 -1.10 ▼ -6.59 17,000 17,000 15,600 18,570 289,692,000
17/12/2014 16,700 -1.20 ▼ -6.70 16,700 16,700 16,700 760 12,692,000
16/12/2014 17,900 -0.20 ▼ -1.10 17,900 17,900 17,900 1,000 17,900,000
15/12/2014 18,100 0.10 ▲ 0.56 18,100 18,100 18,100 10 181,000
12/12/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
11/12/2014 18,000 -0.30 ▼ -1.64 18,000 18,000 18,000 4,000 72,000,000
10/12/2014 18,300 0.00 ■■ 0.00 18,500 18,500 17,100 150 2,745,000
09/12/2014 18,300 0.30 ▲ 1.67 18,300 18,300 18,300 100 1,830,000
08/12/2014 18,000 -0.40 ▼ -2.17 17,500 19,500 17,400 39,120 704,160,000
05/12/2014 18,400 -0.10 ▼ -0.54 18,500 18,500 18,000 29,670 545,928,000
04/12/2014 18,500 0.60 ▲ 3.35 17,800 18,500 16,900 17,900 331,150,000
03/12/2014 17,900 -0.10 ▼ -0.56 17,900 17,900 17,900 5,360 95,944,000
02/12/2014 18,000 -0.20 ▼ -1.10 18,200 18,200 18,000 310 5,580,000
01/12/2014 18,200 0.20 ▲ 1.11 18,000 18,200 17,900 6,870 125,034,000
28/11/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,500 27,000,000
27/11/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,300 41,400,000
26/11/2014 18,000 -0.10 ▼ -0.55 18,300 18,300 18,000 1,320 23,760,000
25/11/2014 18,100 -0.10 ▼ -0.55 18,200 18,200 18,100 5,010 90,681,000
24/11/2014 18,200 -0.30 ▼ -1.62 18,200 18,200 18,200 1,830 33,306,000
21/11/2014 18,500 -0.10 ▼ -0.54 18,700 19,000 18,500 6,160 113,960,000
20/11/2014 18,600 -0.10 ▼ -0.53 18,700 19,500 17,400 6,250 116,250,000
19/11/2014 18,700 0.00 ■■ 0.00 18,700 18,700 17,500 19,510 364,837,000
18/11/2014 18,700 0.90 ▲ 5.06 18,000 18,900 17,900 59,530 1,113,211,000
17/11/2014 17,800 0.30 ▲ 1.71 17,500 17,800 17,500 15,520 276,256,000
14/11/2014 17,500 -0.70 ▼ -3.85 17,000 17,900 17,000 1,620 28,350,000
13/11/2014 18,200 0.30 ▲ 1.68 17,400 18,200 16,700 31,150 566,930,000
12/11/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 1,540 27,566,000
11/11/2014 17,900 -0.10 ▼ -0.56 18,400 18,400 16,800 2,750 49,225,000
10/11/2014 18,000 -0.10 ▼ -0.55 18,500 18,500 16,900 3,040 54,720,000
07/11/2014 18,100 0.70 ▲ 4.02 17,700 18,100 16,200 21,870 395,847,000
06/11/2014 17,400 -1.30 ▼ -6.95 19,000 19,000 17,400 2,220 38,628,000
05/11/2014 18,700 0.90 ▲ 5.06 18,700 18,700 18,700 10 187,000
04/11/2014 17,800 1.00 ▲ 5.95 16,100 17,800 16,000 20,510 365,078,000
03/11/2014 16,800 -0.90 ▼ -5.08 18,800 18,900 16,800 1,390 23,352,000
31/10/2014 17,700 -0.10 ▼ -0.56 16,600 17,700 16,600 10,640 188,328,000
30/10/2014 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
29/10/2014 17,800 0.90 ▲ 5.33 17,800 17,800 17,800 10 178,000
28/10/2014 16,900 0.30 ▲ 1.81 17,600 17,600 15,900 13,610 230,009,000
27/10/2014 16,600 -1.20 ▼ -6.74 17,500 17,500 16,600 550 9,130,000
24/10/2014 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 140 2,492,000
23/10/2014 17,800 0.00 ■■ 0.00 17,800 17,800 16,600 2,190 38,982,000
22/10/2014 17,800 0.00 ■■ 0.00 17,800 17,800 16,600 6,680 118,904,000
21/10/2014 17,800 -0.20 ▼ -1.11 16,800 17,800 16,800 2,030 36,134,000
20/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 10 180,000
17/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 100 1,800,000
16/10/2014 18,000 -0.20 ▼ -1.10 17,000 18,200 17,000 9,230 166,140,000
15/10/2014 18,200 0.10 ▲ 0.55 18,200 18,200 18,100 4,110 74,802,000
14/10/2014 18,100 0.00 ■■ 0.00 18,400 18,400 17,700 2,630 47,603,000
13/10/2014 18,100 0.10 ▲ 0.56 18,500 18,500 16,800 1,320 23,892,000
10/10/2014 18,000 0.00 ■■ 0.00 16,900 18,000 16,900 770 13,860,000
09/10/2014 18,000 0.30 ▲ 1.69 18,000 18,000 18,000 1,110 19,980,000
08/10/2014 17,700 0.00 ■■ 0.00 17,800 17,800 16,500 7,060 124,962,000
07/10/2014 17,700 -0.10 ▼ -0.56 17,300 17,800 17,200 1,880 33,276,000
06/10/2014 17,800 0.00 ■■ 0.00 17,900 17,900 17,300 15,390 273,942,000
03/10/2014 17,800 -0.40 ▼ -2.20 18,000 18,000 17,700 2,590 46,102,000
02/10/2014 18,200 -0.10 ▼ -0.55 17,600 18,300 17,500 2,340 42,588,000
01/10/2014 18,300 0.00 ■■ 0.00 17,600 18,300 17,500 7,920 144,936,000
30/09/2014 18,300 0.80 ▲ 4.57 18,600 18,600 16,700 8,340 152,622,000
29/09/2014 17,500 -1.20 ▼ -6.42 17,500 17,500 17,500 4,000 70,000,000
26/09/2014 18,700 0.00 ■■ 0.00 18,900 18,900 17,400 38,360 717,332,000
25/09/2014 18,700 -0.20 ▼ -1.06 19,500 19,500 17,600 30,840 576,708,000
24/09/2014 18,900 -0.10 ▼ -0.53 17,700 19,500 17,700 28,880 545,832,000
23/09/2014 19,000 0.30 ▲ 1.60 19,000 19,600 18,700 19,960 379,240,000
22/09/2014 18,700 1.20 ▲ 6.86 17,200 18,700 17,200 91,510 1,711,237,000
19/09/2014 17,500 -1.20 ▼ -6.42 18,700 18,700 17,400 23,220 406,350,000
18/09/2014 18,700 1.20 ▲ 6.86 18,700 18,700 18,500 54,310 1,015,597,000
17/09/2014 17,500 1.10 ▲ 6.71 17,400 17,500 17,400 65,370 1,143,975,000
16/09/2014 16,400 0.90 ▲ 5.81 15,600 16,400 14,500 57,930 950,052,000
15/09/2014 15,500 0.80 ▲ 5.44 14,900 15,500 14,700 33,620 521,110,000
12/09/2014 14,700 0.10 ▲ 0.68 14,100 14,700 14,100 8,390 123,333,000
11/09/2014 14,600 0.00 ■■ 0.00 14,400 14,600 14,300 470 6,862,000
10/09/2014 14,600 0.00 ■■ 0.00 14,500 14,600 14,400 18,920 276,232,000
09/09/2014 14,600 0.00 ■■ 0.00 14,000 14,600 14,000 5,600 81,760,000
08/09/2014 14,600 0.00 ■■ 0.00 14,300 14,600 14,300 7,750 113,150,000
05/09/2014 14,600 0.30 ▲ 2.10 14,300 14,600 14,200 50,200 732,920,000
04/09/2014 14,300 -0.30 ▼ -2.05 14,300 14,300 13,800 8,410 120,263,000
03/09/2014 14,600 0.00 ■■ 0.00 14,700 14,700 14,500 270 3,942,000
29/08/2014 14,600 -0.10 ▼ -0.68 14,200 14,600 14,200 2,450 35,770,000
28/08/2014 14,700 -0.10 ▼ -0.68 13,800 14,800 13,800 25,910 380,877,000
27/08/2014 14,800 0.80 ▲ 5.71 14,400 14,800 13,900 38,000 562,400,000
26/08/2014 14,000 0.60 ▲ 4.48 13,400 14,200 13,400 30,710 429,940,000
25/08/2014 13,400 0.00 ■■ 0.00 13,400 14,000 13,400 3,290 44,086,000
22/08/2014 13,400 0.00 ■■ 0.00 13,200 13,400 13,200 70 938,000
21/08/2014 13,400 0.50 ▲ 3.88 12,900 13,400 12,900 7,500 100,500,000
20/08/2014 12,900 0.80 ▲ 6.61 12,100 12,900 12,100 20,570 265,353,000
19/08/2014 12,100 -0.40 ▼ -3.20 12,500 13,000 12,100 1,190 14,399,000
18/08/2014 12,500 0.50 ▲ 4.17 12,100 12,500 12,100 3,630 45,375,000
15/08/2014 12,000 -0.30 ▼ -2.44 12,300 12,500 12,000 3,050 36,600,000
14/08/2014 12,300 -0.90 ▼ -6.82 12,500 12,500 12,300 5,680 69,864,000
13/08/2014 13,200 -0.20 ▼ -1.49 12,600 13,200 12,600 210 2,772,000
12/08/2014 13,400 0.60 ▲ 4.69 12,300 13,500 12,000 28,400 380,560,000
11/08/2014 12,800 0.80 ▲ 6.67 12,000 12,800 11,500 2,100 26,880,000
08/08/2014 12,000 -0.90 ▼ -6.98 12,900 12,900 12,000 8,300 99,600,000
07/08/2014 12,900 -0.50 ▼ -3.73 13,400 13,400 12,900 810 10,449,000
06/08/2014 13,400 -0.10 ▼ -0.74 12,700 13,400 12,700 540 7,236,000
05/08/2014 13,500 0.00 ■■ 0.00 12,700 13,500 12,700 20 270,000
04/08/2014 13,500 0.30 ▲ 2.27 13,000 13,500 13,000 30 405,000
01/08/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 20 264,000
31/07/2014 13,200 0.10 ▲ 0.76 13,100 13,200 12,200 700 9,240,000
30/07/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
29/07/2014 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 30 393,000
28/07/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
25/07/2014 13,100 0.60 ▲ 4.80 12,900 13,200 12,900 160 2,096,000
24/07/2014 12,500 -0.90 ▼ -6.72 12,600 13,100 12,500 8,940 111,750,000
23/07/2014 13,400 -0.30 ▼ -2.19 12,900 13,400 12,800 2,140 28,676,000
22/07/2014 13,700 -0.10 ▼ -0.72 12,900 13,700 12,900 3,040 41,648,000
21/07/2014 13,800 0.00 ■■ 0.00 13,700 13,900 12,900 8,160 112,608,000
18/07/2014 13,800 -0.20 ▼ -1.43 13,100 14,400 13,100 8,920 123,096,000
17/07/2014 14,000 -0.70 ▼ -4.76 15,400 15,400 14,000 2,560 35,840,000
16/07/2014 14,700 0.40 ▲ 2.80 14,600 14,700 14,100 630 9,261,000
15/07/2014 14,300 -1.00 ▼ -6.54 14,500 14,900 14,300 1,880 26,884,000
14/07/2014 15,300 0.30 ▲ 2.00 14,000 15,300 14,000 2,970 45,441,000
11/07/2014 15,000 0.10 ▲ 0.67 14,000 15,400 14,000 1,050 15,750,000
10/07/2014 14,900 0.10 ▲ 0.68 14,600 14,900 13,800 1,870 27,863,000
09/07/2014 14,800 -0.50 ▼ -3.27 14,600 14,800 14,300 2,630 38,924,000
08/07/2014 15,300 0.00 ■■ 0.00 14,400 15,300 14,400 20 306,000
07/07/2014 15,300 0.00 ■■ 0.00 15,500 16,200 14,600 240 3,672,000
04/07/2014 15,300 0.00 ■■ 0.00 14,500 15,300 14,500 20 306,000
03/07/2014 15,300 -0.10 ▼ -0.65 14,400 15,300 14,400 70 1,071,000
02/07/2014 15,400 -0.10 ▼ -0.65 14,600 15,400 14,600 690 10,626,000
01/07/2014 15,500 -0.10 ▼ -0.64 14,600 15,500 14,600 20 310,000
30/06/2014 15,600 0.40 ▲ 2.63 15,200 16,000 14,400 2,380 37,128,000
27/06/2014 15,200 0.00 ■■ 0.00 14,200 15,200 14,200 200 3,040,000
26/06/2014 15,200 0.60 ▲ 4.11 15,500 15,500 14,500 60 912,000
25/06/2014 14,600 -0.90 ▼ -5.81 14,600 15,400 14,600 30 438,000
24/06/2014 15,500 0.20 ▲ 1.31 15,700 15,700 14,500 30 465,000
23/06/2014 15,300 0.60 ▲ 4.08 15,200 15,300 15,200 20 306,000
20/06/2014 14,700 0.80 ▲ 5.76 14,700 14,700 14,700 70 1,029,000
19/06/2014 13,900 -0.60 ▼ -4.14 14,800 15,100 13,900 240 3,336,000
18/06/2014 14,500 -0.90 ▼ -5.84 14,500 14,500 14,500 30 435,000
17/06/2014 15,400 0.00 ■■ 0.00 14,600 15,400 14,500 450 6,930,000
16/06/2014 15,400 -0.10 ▼ -0.65 14,500 15,400 14,500 400 6,160,000
13/06/2014 15,500 -0.30 ▼ -1.90 16,000 16,000 15,100 2,050 31,775,000
12/06/2014 15,800 0.80 ▲ 5.33 15,500 15,800 15,500 20 316,000
11/06/2014 15,000 0.80 ▲ 5.63 15,000 15,000 15,000 20 300,000
10/06/2014 15,000 -0.50 ▼ -3.23 15,600 16,500 15,000 530 7,950,000
09/06/2014 15,500 0.50 ▲ 3.33 15,000 16,000 15,000 190 2,945,000
06/06/2014 15,000 0.00 ■■ 0.00 14,800 15,000 14,800 410 6,150,000
05/06/2014 15,000 -0.20 ▼ -1.32 14,400 15,000 14,400 20 300,000
04/06/2014 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
03/06/2014 15,200 0.00 ■■ 0.00 14,500 15,200 14,200 590 8,968,000
02/06/2014 15,200 -0.10 ▼ -0.65 15,200 15,200 15,200 200 3,040,000
30/05/2014 15,300 -0.10 ▼ -0.65 14,400 15,300 14,400 220 3,366,000
29/05/2014 15,400 -0.40 ▼ -2.53 14,700 15,400 14,700 20 308,000
28/05/2014 15,800 0.60 ▲ 3.95 15,800 15,800 15,800 10 158,000
27/05/2014 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
26/05/2014 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 2,000 30,400,000
23/05/2014 15,200 -0.10 ▼ -0.65 14,400 15,200 14,400 50 760,000
22/05/2014 15,300 -0.10 ▼ -0.65 14,500 15,400 14,500 830 12,699,000
21/05/2014 15,400 -0.40 ▼ -2.53 14,800 15,400 14,700 3,430 52,822,000
20/05/2014 15,800 0.10 ▲ 0.64 15,900 16,400 14,700 1,820 28,756,000
19/05/2014 15,700 -0.10 ▼ -0.63 14,700 15,800 14,700 1,640 25,748,000
16/05/2014 15,800 0.10 ▲ 0.64 14,700 16,500 14,700 3,600 56,880,000
15/05/2014 15,700 1.00 ▲ 6.80 14,800 15,700 14,800 60 942,000
14/05/2014 14,700 -0.50 ▼ -3.29 14,500 14,900 14,200 2,470 36,309,000
13/05/2014 15,200 0.90 ▲ 6.29 14,300 15,200 14,300 900 13,680,000
12/05/2014 14,300 -0.40 ▼ -2.72 13,800 14,300 13,700 3,220 46,046,000
09/05/2014 14,700 0.70 ▲ 5.00 14,500 14,900 14,000 620 9,114,000
08/05/2014 14,000 0.40 ▲ 2.94 12,800 14,000 12,700 280 3,920,000
07/05/2014 13,600 0.20 ▲ 1.49 13,400 13,600 13,300 310 4,216,000
06/05/2014 13,400 -1.00 ▼ -6.94 13,500 14,200 13,400 310 4,154,000
05/05/2014 14,400 -0.10 ▼ -0.69 14,500 14,900 14,400 120 1,728,000
29/04/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
28/04/2014 14,500 0.40 ▲ 2.84 14,200 14,500 14,200 100 1,450,000
25/04/2014 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 20 282,000
24/04/2014 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
23/04/2014 14,100 0.10 ▲ 0.71 14,600 14,600 13,800 2,240 31,584,000
22/04/2014 14,000 0.20 ▲ 1.45 13,800 14,000 12,900 330 4,620,000
21/04/2014 13,800 0.80 ▲ 6.15 13,000 13,800 13,000 780 10,764,000
18/04/2014 13,000 -0.80 ▼ -5.80 13,000 13,800 13,000 620 8,060,000
17/04/2014 13,800 -0.70 ▼ -4.83 14,000 14,000 13,500 1,820 25,116,000
16/04/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
15/04/2014 14,500 -0.30 ▼ -2.03 13,900 14,800 13,900 3,110 45,095,000
14/04/2014 14,800 -0.70 ▼ -4.52 14,800 14,800 14,800 10 148,000
11/04/2014 15,500 0.10 ▲ 0.65 15,500 15,500 15,500 10 155,000
10/04/2014 15,400 0.40 ▲ 2.67 15,400 15,400 15,400 300 4,620,000
08/04/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 700 10,500,000
07/04/2014 15,000 -0.50 ▼ -3.23 15,500 15,500 15,000 3,830 57,450,000
04/04/2014 15,500 0.80 ▲ 5.44 15,500 15,500 15,500 20 310,000
03/04/2014 14,700 -0.50 ▼ -3.29 14,500 14,900 14,300 1,670 24,549,000
02/04/2014 15,200 -0.50 ▼ -3.18 14,800 15,400 14,700 860 13,072,000
01/04/2014 15,700 1.00 ▲ 6.80 15,700 15,700 15,700 20 314,000
31/03/2014 14,700 -0.80 ▼ -5.16 16,400 16,400 14,700 3,250 47,775,000
28/03/2014 15,500 0.20 ▲ 1.31 15,000 15,800 14,500 2,660 41,230,000
27/03/2014 15,300 -0.90 ▼ -5.56 15,200 16,000 15,100 2,560 39,168,000
26/03/2014 16,200 0.40 ▲ 2.53 15,800 16,200 15,800 2,300 37,260,000
25/03/2014 15,800 0.80 ▲ 5.33 15,800 15,800 14,000 15,250 240,950,000
24/03/2014 15,000 -1.00 ▼ -6.25 16,400 16,400 15,000 5,770 86,550,000
21/03/2014 16,000 -0.20 ▼ -1.23 15,200 16,200 15,200 2,030 32,480,000
20/03/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 400 6,480,000
19/03/2014 16,200 0.20 ▲ 1.25 16,500 16,500 16,200 1,330 21,546,000
18/03/2014 16,000 -0.40 ▼ -2.44 16,200 16,200 16,000 1,660 26,560,000
17/03/2014 16,400 0.10 ▲ 0.61 16,400 16,400 16,400 10 164,000
14/03/2014 16,300 0.60 ▲ 3.82 15,700 16,400 15,700 990 16,137,000
13/03/2014 15,700 -0.80 ▼ -4.85 15,600 16,600 15,600 14,090 221,213,000
12/03/2014 16,500 -0.20 ▼ -1.20 15,700 16,600 15,600 9,730 160,545,000
11/03/2014 16,700 0.70 ▲ 4.38 17,000 17,000 15,000 1,760 29,392,000
10/03/2014 16,000 -1.10 ▼ -6.43 16,300 16,900 16,000 540 8,640,000
07/03/2014 17,100 0.60 ▲ 3.64 17,000 17,200 16,300 1,190 20,349,000
06/03/2014 16,500 0.80 ▲ 5.10 15,000 16,500 15,000 990 16,335,000
05/03/2014 15,700 -1.00 ▼ -5.99 16,000 16,400 15,600 7,420 116,494,000
04/03/2014 16,700 -1.20 ▼ -6.70 18,000 18,000 16,700 2,070 34,569,000
03/03/2014 17,900 -0.10 ▼ -0.56 17,000 17,900 17,000 520 9,308,000
28/02/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
27/02/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
26/02/2014 18,000 -0.40 ▼ -2.17 17,200 18,000 17,200 940 16,920,000
25/02/2014 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
24/02/2014 18,400 1.00 ▲ 5.75 16,800 18,400 16,800 1,910 35,144,000
21/02/2014 17,400 1.00 ▲ 6.10 15,600 17,400 15,400 1,550 26,970,000
20/02/2014 16,400 -1.10 ▼ -6.29 17,000 18,000 16,400 510 8,364,000
19/02/2014 17,500 -0.30 ▼ -1.69 17,500 17,500 17,500 460 8,050,000
18/02/2014 17,800 0.40 ▲ 2.30 17,400 18,000 16,200 430 7,654,000
17/02/2014 17,400 0.70 ▲ 4.19 17,400 17,400 17,400 20 348,000
14/02/2014 16,700 -1.20 ▼ -6.70 16,700 17,900 16,700 70 1,169,000
13/02/2014 17,900 -0.10 ▼ -0.56 18,000 18,000 16,900 650 11,635,000
12/02/2014 18,000 0.20 ▲ 1.12 16,600 18,000 16,600 350 6,300,000
11/02/2014 17,800 -1.20 ▼ -6.32 19,400 19,400 17,700 4,940 87,932,000
10/02/2014 19,000 -0.30 ▼ -1.55 18,000 19,300 18,000 1,220 23,180,000
07/02/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 200 3,860,000
06/02/2014 19,300 1.00 ▲ 5.46 18,900 19,300 18,700 240 4,632,000
27/01/2014 18,300 1.00 ▲ 5.78 16,100 18,400 16,100 1,560 28,548,000
24/01/2014 17,300 0.90 ▲ 5.49 17,300 17,300 17,300 20 346,000
23/01/2014 16,400 0.50 ▲ 3.14 16,500 16,800 14,800 20,390 334,396,000
22/01/2014 15,900 0.90 ▲ 6.00 15,900 15,900 15,900 10 159,000
21/01/2014 15,000 0.20 ▲ 1.35 15,500 15,500 14,500 620 9,300,000
20/01/2014 16,000 0.50 ▲ 3.23 16,500 16,500 14,600 70 1,120,000
17/01/2014 15,500 0.50 ▲ 3.33 15,500 15,500 15,500 10 155,000
16/01/2014 15,000 -0.10 ▼ -0.66 15,000 15,000 14,400 2,460 36,900,000
15/01/2014 15,100 0.10 ▲ 0.67 15,100 15,100 15,100 260 3,926,000
14/01/2014 15,000 -0.20 ▼ -1.32 14,600 15,000 14,600 590 8,850,000
13/01/2014 15,200 0.20 ▲ 1.33 15,400 15,400 15,200 30 456,000
10/01/2014 15,000 0.50 ▲ 3.45 15,400 15,400 15,000 500 7,500,000
09/01/2014 14,500 0.40 ▲ 2.84 14,900 14,900 14,500 330 4,785,000
08/01/2014 14,100 -1.00 ▼ -6.62 15,400 15,400 14,100 7,230 101,943,000
07/01/2014 15,100 0.10 ▲ 0.67 15,900 15,900 14,500 2,760 41,676,000
06/01/2014 15,000 0.30 ▲ 2.04 15,700 15,700 13,800 1,750 26,250,000
03/01/2014 14,700 -1.10 ▼ -6.96 14,700 14,700 14,700 10 147,000
02/01/2014 15,800 -0.10 ▼ -0.63 16,700 16,700 14,800 450 7,110,000
31/12/2013 15,900 -0.30 ▼ -1.85 16,900 16,900 15,200 460 7,314,000
30/12/2013 16,200 -0.50 ▼ -2.99 16,900 16,900 15,600 6,600 106,920,000
27/12/2013 16,700 0.70 ▲ 4.38 16,700 16,700 15,000 170 2,839,000
26/12/2013 16,000 0.50 ▲ 3.23 16,100 16,100 16,000 130 2,080,000
25/12/2013 15,500 0.70 ▲ 4.73 14,800 15,800 14,800 4,020 62,310,000
24/12/2013 14,800 -0.20 ▼ -1.33 14,400 15,900 14,400 15,980 236,504,000
23/12/2013 15,000 0.90 ▲ 6.38 14,000 15,000 13,800 36,300 544,500,000
20/12/2013 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
19/12/2013 14,100 -0.90 ▼ -6.00 14,400 14,400 14,100 1,650 23,265,000
18/12/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
17/12/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
16/12/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
13/12/2013 15,000 0.70 ▲ 4.90 15,000 15,000 15,000 20 300,000
12/12/2013 14,300 0.00 ■■ 0.00 13,600 14,300 13,600 910 13,013,000
11/12/2013 14,300 0.00 ■■ 0.00 13,600 15,000 13,600 490 7,007,000
10/12/2013 14,300 0.50 ▲ 3.62 13,000 14,300 13,000 110 1,573,000
09/12/2013 13,800 0.00 ■■ 0.00 13,400 13,800 13,400 20 276,000
06/12/2013 13,800 -0.30 ▼ -2.13 13,800 13,800 13,800 700 9,660,000
05/12/2013 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
04/12/2013 14,100 0.10 ▲ 0.71 14,000 14,100 13,800 2,540 35,814,000
03/12/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
02/12/2013 14,000 0.00 ■■ 0.00 13,600 14,000 13,600 510 7,140,000
29/11/2013 14,000 -0.50 ▼ -3.45 14,000 14,000 14,000 40 560,000
28/11/2013 14,500 0.50 ▲ 3.57 14,500 14,500 14,500 10 145,000
27/11/2013 14,000 -0.90 ▼ -6.04 14,500 14,500 14,000 2,120 29,680,000
26/11/2013 14,900 -0.10 ▼ -0.67 14,500 14,900 14,500 110 1,639,000
25/11/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
22/11/2013 15,000 0.00 ■■ 0.00 15,000 15,000 14,400 310 4,650,000
21/11/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
20/11/2013 15,000 0.80 ▲ 5.63 15,000 15,000 15,000 110 1,650,000
19/11/2013 14,200 0.60 ▲ 4.41 13,600 14,200 13,600 740 10,508,000
18/11/2013 13,600 -0.90 ▼ -6.21 13,600 13,600 13,600 1,000 13,600,000
15/11/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
14/11/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
13/11/2013 14,500 -0.40 ▼ -2.68 14,500 14,500 14,500 20 290,000
12/11/2013 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
11/11/2013 14,900 0.40 ▲ 2.76 14,900 14,900 14,900 10 149,000
08/11/2013 14,500 -0.30 ▼ -2.03 14,500 14,500 14,200 80 1,160,000
07/11/2013 14,800 0.00 ■■ 0.00 14,900 15,500 13,800 390 5,772,000
06/11/2013 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
05/11/2013 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
04/11/2013 14,800 -0.10 ▼ -0.67 14,000 14,800 14,000 510 7,548,000
01/11/2013 14,900 0.40 ▲ 2.76 14,900 14,900 14,900 10 149,000
31/10/2013 14,500 0.00 ■■ 0.00 13,500 14,500 13,500 1,050 15,225,000
30/10/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
29/10/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
28/10/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,000 190 2,755,000
25/10/2013 14,500 -0.10 ▼ -0.68 14,500 14,500 14,500 110 1,595,000
24/10/2013 14,600 -0.60 ▼ -3.95 14,200 14,600 14,200 560 8,176,000
23/10/2013 15,200 0.60 ▲ 4.11 15,200 15,200 15,200 70 1,064,000
22/10/2013 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 140 2,044,000
21/10/2013 14,600 -1.00 ▼ -6.41 14,600 14,600 14,600 200 2,920,000
18/10/2013 15,600 0.30 ▲ 1.96 15,600 15,600 15,600 10 156,000
17/10/2013 15,300 0.80 ▲ 5.52 14,500 15,300 13,800 1,040 15,912,000
16/10/2013 14,500 -0.70 ▼ -4.61 14,500 15,500 14,200 3,350 48,575,000
15/10/2013 15,200 0.90 ▲ 6.29 15,200 15,200 15,200 40 608,000
14/10/2013 14,300 0.80 ▲ 5.93 13,000 14,300 13,000 1,020 14,586,000
11/10/2013 13,500 -0.60 ▼ -4.26 13,500 13,500 13,500 990 13,365,000
10/10/2013 14,100 -0.80 ▼ -5.37 15,300 15,400 14,100 5,880 82,908,000
09/10/2013 14,900 -0.10 ▼ -0.67 14,000 14,900 14,000 860 12,814,000
08/10/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
07/10/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
04/10/2013 15,000 0.20 ▲ 1.35 15,000 15,000 15,000 170 2,550,000
03/10/2013 14,800 0.20 ▲ 1.37 13,700 14,800 13,700 2,330 34,484,000
02/10/2013 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
01/10/2013 14,600 -0.10 ▼ -0.68 13,700 14,600 13,700 580 8,468,000
30/09/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
27/09/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 10 147,000
26/09/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
25/09/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
24/09/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 10 147,000
23/09/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
20/09/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
19/09/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
18/09/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
17/09/2013 14,700 -0.80 ▼ -5.16 15,000 15,000 14,500 3,270 48,069,000
16/09/2013 15,500 0.00 ■■ 0.00 14,900 15,500 14,900 20 310,000
13/09/2013 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
12/09/2013 15,500 0.30 ▲ 1.97 15,500 15,500 15,500 1,000 15,500,000
11/09/2013 15,200 0.40 ▲ 2.70 15,200 15,200 15,200 10 152,000
10/09/2013 14,800 0.00 ■■ 0.00 15,600 15,600 14,800 110 1,628,000
09/09/2013 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
06/09/2013 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
05/09/2013 14,800 0.30 ▲ 2.07 14,700 14,800 14,700 70 1,036,000
04/09/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
03/09/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
30/08/2013 14,500 -1.00 ▼ -6.45 14,500 14,500 14,500 70 1,015,000
29/08/2013 15,500 0.50 ▲ 3.33 15,500 15,500 15,500 20 310,000
28/08/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
27/08/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
26/08/2013 15,000 0.50 ▲ 3.45 15,000 15,000 15,000 10 150,000
23/08/2013 14,500 0.70 ▲ 5.07 13,200 14,500 13,200 820 11,890,000
22/08/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 22,610 312,018,000
21/08/2013 13,800 -0.20 ▼ -1.43 13,200 13,800 13,100 880 12,144,000
20/08/2013 14,000 0.50 ▲ 3.70 13,800 14,000 13,800 20 280,000
19/08/2013 13,500 0.50 ▲ 3.85 13,500 13,500 13,500 10 135,000
16/08/2013 13,000 -0.90 ▼ -6.47 13,000 13,000 13,000 1,010 13,130,000
15/08/2013 13,900 -0.10 ▼ -0.71 13,900 13,900 13,900 400 5,560,000
14/08/2013 14,000 -0.50 ▼ -3.45 14,000 14,000 14,000 400 5,600,000
13/08/2013 14,500 0.50 ▲ 3.57 14,500 14,500 14,500 90 1,305,000
12/08/2013 14,000 -1.00 ▼ -6.67 14,000 14,000 14,000 1,220 17,080,000
09/08/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
08/08/2013 15,000 0.00 ■■ 0.00 15,500 15,500 14,000 120 1,800,000
07/08/2013 15,000 0.60 ▲ 4.17 15,000 15,000 15,000 10 150,000
06/08/2013 14,400 0.10 ▲ 0.70 13,800 14,400 13,800 960 13,824,000
05/08/2013 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
02/08/2013 14,300 -1.00 ▼ -6.54 14,300 14,300 14,300 100 1,430,000
01/08/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
31/07/2013 15,300 0.90 ▲ 6.25 15,300 15,300 15,300 10 153,000
30/07/2013 14,400 0.10 ▲ 0.70 14,400 14,400 14,400 10 144,000
29/07/2013 14,300 -0.20 ▼ -1.38 14,900 14,900 13,500 550 7,865,000
26/07/2013 14,500 0.50 ▲ 3.57 14,500 14,500 14,500 20 290,000
25/07/2013 14,000 -0.10 ▼ -0.71 13,800 14,000 13,800 1,010 14,140,000
24/07/2013 14,100 -0.90 ▼ -6.00 14,100 14,100 14,100 350 4,935,000
23/07/2013 15,000 0.10 ▲ 0.67 14,900 15,000 14,900 30 450,000
22/07/2013 14,900 -1.10 ▼ -6.88 14,900 14,900 14,900 1,240 18,476,000
19/07/2013 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
18/07/2013 16,000 1.00 ▲ 6.67 15,000 16,000 15,000 600 9,600,000
17/07/2013 15,000 -0.40 ▼ -2.60 14,400 15,000 14,400 20 300,000
16/07/2013 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
15/07/2013 15,400 0.00 ■■ 0.00 14,400 15,400 14,400 80 1,232,000
12/07/2013 15,400 0.10 ▲ 0.65 15,000 15,400 15,000 70 1,078,000
11/07/2013 15,300 0.10 ▲ 0.66 15,300 15,300 15,300 50 765,000
10/07/2013 15,200 0.20 ▲ 1.33 15,400 15,400 15,200 300 4,560,000
09/07/2013 15,000 -0.40 ▼ -2.60 16,000 16,000 14,400 1,640 24,600,000
08/07/2013 15,400 0.30 ▲ 1.99 15,500 15,500 15,400 940 14,476,000
05/07/2013 15,100 0.20 ▲ 1.34 15,900 15,900 14,000 1,630 24,613,000
04/07/2013 14,900 -1.10 ▼ -6.88 16,000 16,000 14,900 1,040 15,496,000
03/07/2013 16,000 0.40 ▲ 2.56 16,400 16,400 14,600 13,580 217,280,000
02/07/2013 15,600 -1.10 ▼ -6.59 17,500 17,500 15,600 420 6,552,000
01/07/2013 16,700 0.70 ▲ 4.38 16,700 16,700 16,700 10 167,000
28/06/2013 16,000 0.00 ■■ 0.00 16,600 16,600 15,000 390 6,240,000
27/06/2013 16,000 -0.20 ▼ -1.23 17,300 17,300 15,100 17,550 280,800,000
26/06/2013 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
25/06/2013 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
24/06/2013 16,200 0.30 ▲ 1.89 16,200 16,200 16,200 10 162,000
21/06/2013 15,900 -1.10 ▼ -6.47 16,000 16,900 15,900 120 1,908,000
20/06/2013 17,000 1.10 ▲ 6.92 17,000 17,000 17,000 10 170,000
19/06/2013 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
18/06/2013 15,900 0.00 ■■ 0.00 14,800 15,900 14,800 50 795,000
17/06/2013 15,900 0.40 ▲ 2.58 15,900 15,900 15,900 20 318,000
14/06/2013 15,500 0.50 ▲ 3.33 14,000 15,500 14,000 180 2,790,000
13/06/2013 15,000 -1.10 ▼ -6.83 15,000 15,000 15,000 60 900,000
12/06/2013 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
11/06/2013 16,100 0.80 ▲ 5.23 15,600 16,100 15,600 70 1,127,000
10/06/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
07/06/2013 15,300 -0.10 ▼ -0.65 15,300 15,300 15,300 100 1,530,000
06/06/2013 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
05/06/2013 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
04/06/2013 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
03/06/2013 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
31/05/2013 15,400 -0.10 ▼ -0.65 15,400 15,400 15,400 100 1,540,000
30/05/2013 15,500 0.70 ▲ 4.73 15,800 15,800 15,500 170 2,635,000
29/05/2013 16,000 -0.30 ▼ -1.84 16,000 16,000 16,000 10 160,000
28/05/2013 16,300 0.80 ▲ 5.16 16,300 16,300 16,300 10 163,000
27/05/2013 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 420 6,510,000
24/05/2013 15,500 -0.50 ▼ -3.12 17,100 17,100 15,500 2,050 31,775,000
23/05/2013 16,000 0.00 ■■ 0.00 15,900 16,000 15,900 230 3,680,000
22/05/2013 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 10 160,000
21/05/2013 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
20/05/2013 16,000 0.50 ▲ 3.23 15,500 16,000 15,500 120 1,920,000
17/05/2013 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
16/05/2013 15,500 0.50 ▲ 3.33 15,000 16,000 15,000 160 2,480,000
15/05/2013 15,000 0.80 ▲ 5.63 15,000 15,000 15,000 110 1,650,000
14/05/2013 14,200 -0.90 ▼ -5.96 15,000 15,000 14,100 5,290 75,118,000
13/05/2013 15,100 -0.30 ▼ -1.95 15,100 15,100 15,100 500 7,550,000
10/05/2013 15,400 -0.10 ▼ -0.65 15,400 15,400 15,400 20 308,000
09/05/2013 15,500 0.70 ▲ 4.73 14,200 15,600 14,200 580 8,990,000
08/05/2013 14,800 -1.10 ▼ -6.92 14,800 15,600 14,800 11,430 169,164,000
07/05/2013 15,900 -0.20 ▼ -1.24 15,900 15,900 15,000 2,330 37,047,000
06/05/2013 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
03/05/2013 16,100 0.70 ▲ 4.55 14,400 16,100 14,400 790 12,719,000
02/05/2013 15,400 -1.10 ▼ -6.67 15,400 15,400 15,400 10 154,000
26/04/2013 16,500 0.60 ▲ 3.77 15,900 16,500 15,900 20 330,000
25/04/2013 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
24/04/2013 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
23/04/2013 15,900 -0.10 ▼ -0.62 14,900 15,900 14,900 170 2,703,000
22/04/2013 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
18/04/2013 16,000 -0.80 ▼ -4.76 16,000 16,000 16,000 20 320,000
17/04/2013 16,800 1.00 ▲ 6.33 16,800 16,800 16,800 20 336,000
16/04/2013 15,800 0.00 ■■ 0.00 14,700 15,800 14,700 2,920 46,136,000
15/04/2013 15,800 0.40 ▲ 2.60 14,500 16,400 14,500 250 3,950,000
12/04/2013 15,400 0.00 ■■ 0.00 14,500 15,400 14,500 20 308,000
11/04/2013 15,400 0.00 ■■ 0.00 15,000 15,400 15,000 2,050 31,570,000
10/04/2013 15,400 -0.70 ▼ -4.35 15,000 16,000 15,000 5,700 87,780,000
09/04/2013 16,100 0.10 ▲ 0.63 16,700 16,700 15,900 5,630 90,643,000
08/04/2013 16,000 0.60 ▲ 3.90 16,000 16,200 15,800 6,630 106,080,000
05/04/2013 15,400 1.00 ▲ 6.94 14,800 15,400 14,500 29,280 450,912,000
04/04/2013 14,400 -0.10 ▼ -0.69 14,400 14,400 14,400 1,300 18,720,000
03/04/2013 14,500 0.10 ▲ 0.69 14,500 14,500 14,500 10 145,000
02/04/2013 14,400 0.00 ■■ 0.00 14,700 14,700 14,400 740 10,656,000
01/04/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
29/03/2013 14,400 -0.20 ▼ -1.37 14,400 14,400 14,400 100 1,440,000
28/03/2013 14,600 0.00 ■■ 0.00 14,000 14,600 13,800 310 4,526,000
27/03/2013 14,600 0.70 ▲ 5.04 14,600 14,600 14,600 10 146,000
26/03/2013 13,900 -0.90 ▼ -6.08 13,900 13,900 13,900 3,870 53,793,000
25/03/2013 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
22/03/2013 14,800 0.00 ■■ 0.00 14,000 14,800 13,800 4,250 62,900,000
21/03/2013 14,800 -0.20 ▼ -1.33 14,800 14,800 14,800 1,000 14,800,000
20/03/2013 15,000 -0.20 ▼ -1.32 15,000 15,000 15,000 100 1,500,000
19/03/2013 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
18/03/2013 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
15/03/2013 15,200 0.30 ▲ 2.01 15,200 15,300 14,900 130 1,976,000
14/03/2013 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
13/03/2013 14,900 -0.10 ▼ -0.67 14,100 15,200 14,100 7,600 113,240,000
12/03/2013 15,000 0.00 ■■ 0.00 14,100 15,000 14,000 6,030 90,450,000
11/03/2013 15,000 0.50 ▲ 3.45 15,000 15,000 15,000 30 450,000
08/03/2013 14,500 -0.60 ▼ -3.97 14,500 14,500 14,500 20 290,000
07/03/2013 15,100 0.00 ■■ 0.00 14,500 15,100 14,500 110 1,661,000
06/03/2013 15,100 -0.10 ▼ -0.66 14,500 15,100 14,500 440 6,644,000
05/03/2013 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
04/03/2013 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 180 2,736,000
01/03/2013 15,200 -0.20 ▼ -1.30 14,400 15,800 14,400 1,450 22,040,000
28/02/2013 15,400 0.40 ▲ 2.67 14,000 15,400 14,000 110 1,694,000
27/02/2013 15,000 0.40 ▲ 2.74 14,600 15,000 14,600 60 900,000
26/02/2013 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
25/02/2013 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 100 1,460,000
22/02/2013 14,600 0.60 ▲ 4.29 14,600 14,600 14,600 100 1,460,000
21/02/2013 14,000 -0.70 ▼ -4.76 14,000 14,000 14,000 5,700 79,800,000
20/02/2013 14,700 0.70 ▲ 5.00 14,000 14,700 14,000 2,350 34,545,000
19/02/2013 14,000 0.00 ■■ 0.00 14,200 14,400 14,000 8,980 125,720,000
18/02/2013 14,000 -0.40 ▼ -2.78 14,400 14,400 14,000 10,030 140,420,000
08/02/2013 14,400 0.20 ▲ 1.41 14,400 14,400 14,400 50 720,000
07/02/2013 14,200 0.30 ▲ 2.16 14,200 14,200 14,200 10 142,000
06/02/2013 13,900 0.10 ▲ 0.72 14,100 14,200 13,900 5,050 70,195,000
05/02/2013 13,800 0.20 ▲ 1.47 13,800 13,800 13,800 10 138,000
04/02/2013 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
01/02/2013 13,600 0.40 ▲ 3.03 13,000 13,600 13,000 3,160 42,976,000
31/01/2013 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 510 6,732,000
30/01/2013 13,200 0.10 ▲ 0.76 13,200 13,300 13,200 570 7,524,000
29/01/2013 13,100 -0.10 ▼ -0.76 13,000 13,200 13,000 5,110 66,941,000
28/01/2013 13,200 0.20 ▲ 1.54 13,400 13,400 13,200 2,990 39,468,000
25/01/2013 13,000 0.20 ▲ 1.56 13,500 13,500 13,000 4,130 53,690,000
24/01/2013 12,800 -0.20 ▼ -1.54 13,200 13,200 12,800 5,230 66,944,000
23/01/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
22/01/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/01/2013 13,000 -0.60 ▼ -4.41 13,000 13,000 13,000 10,000 130,000,000
18/01/2013 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 20 272,000
17/01/2013 13,600 0.60 ▲ 4.62 13,000 13,600 13,000 3,830 52,088,000
16/01/2013 13,000 -0.30 ▼ -2.26 13,000 13,000 13,000 10 130,000
15/01/2013 13,300 0.80 ▲ 6.40 12,500 13,300 12,500 3,960 52,668,000
14/01/2013 12,500 -0.40 ▼ -3.10 12,500 12,500 12,500 400 5,000,000
11/01/2013 12,900 -0.50 ▼ -3.73 13,900 13,900 12,900 2,510 32,379,000
10/01/2013 13,400 0.50 ▲ 3.88 13,400 13,400 13,400 10 134,000
09/01/2013 12,900 0.50 ▲ 4.03 13,000 13,000 12,600 3,520 45,408,000
08/01/2013 12,400 0.50 ▲ 4.20 12,400 12,400 12,400 750 9,300,000
07/01/2013 11,900 -0.60 ▼ -4.80 12,500 12,500 11,900 1,020 12,138,000
04/01/2013 12,500 0.00 ■■ 0.00 12,800 13,000 12,500 22,750 284,375,000
03/01/2013 12,500 0.30 ▲ 2.46 11,900 12,500 11,900 1,810 22,625,000
02/01/2013 12,200 0.10 ▲ 0.83 12,200 12,200 12,200 400 4,880,000
28/12/2012 12,100 0.30 ▲ 2.54 11,800 12,100 11,800 4,700 56,870,000
27/12/2012 11,800 0.10 ▲ 0.85 11,800 11,800 11,800 1,000 11,800,000
26/12/2012 11,700 -0.60 ▼ -4.88 12,000 12,000 11,700 1,200 14,040,000
25/12/2012 12,300 -0.10 ▼ -0.81 11,800 12,300 11,800 530 6,519,000
24/12/2012 12,400 0.40 ▲ 3.33 12,400 12,400 12,400 10 124,000
21/12/2012 12,000 -0.30 ▼ -2.44 12,000 12,000 12,000 1,000 12,000,000
20/12/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 600 7,380,000
19/12/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
18/12/2012 12,300 0.20 ▲ 1.65 11,500 12,300 11,500 400 4,920,000
17/12/2012 12,100 0.50 ▲ 4.31 12,100 12,100 12,000 1,130 13,673,000
14/12/2012 11,600 -0.20 ▼ -1.69 11,600 11,600 11,600 300 3,480,000
13/12/2012 11,800 -0.30 ▼ -2.48 11,800 11,800 11,800 1,000 11,800,000
12/12/2012 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 10 121,000
11/12/2012 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
10/12/2012 12,100 0.10 ▲ 0.83 11,800 12,100 11,800 10,000 121,000,000
07/12/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
06/12/2012 12,000 0.20 ▲ 1.69 11,900 12,000 11,900 2,310 27,720,000
05/12/2012 11,800 0.10 ▲ 0.85 11,800 12,000 11,800 6,750 79,650,000
04/12/2012 11,700 -0.10 ▼ -0.85 11,800 11,800 11,300 2,140 25,038,000
03/12/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
30/11/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
29/11/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
28/11/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
27/11/2012 11,800 0.20 ▲ 1.72 11,600 11,800 11,100 6,010 70,918,000
26/11/2012 11,600 0.30 ▲ 2.65 11,000 11,600 11,000 800 9,280,000
23/11/2012 11,300 -0.50 ▼ -4.24 11,800 11,800 11,300 2,220 25,086,000
22/11/2012 11,800 0.10 ▲ 0.85 11,600 11,800 11,200 1,020 12,036,000
21/11/2012 11,700 0.10 ▲ 0.86 11,900 11,900 11,700 30 351,000
20/11/2012 11,600 0.00 ■■ 0.00 11,100 11,600 11,100 370 4,292,000
19/11/2012 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
16/11/2012 11,600 -0.40 ▼ -3.33 11,500 12,100 11,500 1,820 21,112,000
15/11/2012 12,000 -0.60 ▼ -4.76 12,600 12,600 12,000 4,530 54,360,000
14/11/2012 12,600 0.20 ▲ 1.61 12,600 12,600 12,600 60 756,000
13/11/2012 12,400 0.50 ▲ 4.20 12,400 12,400 12,400 50 620,000
12/11/2012 11,900 -0.50 ▼ -4.03 12,500 12,500 11,900 1,380 16,422,000
09/11/2012 12,400 0.20 ▲ 1.64 12,400 12,400 12,200 2,510 31,124,000
08/11/2012 12,200 0.10 ▲ 0.83 12,200 12,200 12,200 30 366,000
07/11/2012 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
06/11/2012 12,100 -0.20 ▼ -1.63 12,100 12,100 11,700 250 3,025,000
05/11/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
02/11/2012 12,300 0.30 ▲ 2.50 12,200 12,300 12,200 30 369,000
01/11/2012 12,000 0.50 ▲ 4.35 12,000 12,000 11,100 140 1,680,000
31/10/2012 11,500 0.00 ■■ 0.00 12,000 12,000 11,500 710 8,165,000
30/10/2012 11,500 0.20 ▲ 1.77 11,500 11,500 11,400 600 6,900,000
29/10/2012 11,300 -0.10 ▼ -0.88 11,000 11,300 11,000 1,730 19,549,000
26/10/2012 11,400 -0.50 ▼ -4.20 11,400 11,400 11,400 10 114,000
25/10/2012 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
24/10/2012 11,900 0.50 ▲ 4.39 11,900 11,900 11,900 110 1,309,000
23/10/2012 11,400 0.50 ▲ 4.59 10,900 11,400 10,900 11,870 135,318,000
22/10/2012 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
19/10/2012 10,900 0.50 ▲ 4.81 10,900 10,900 10,900 10 109,000
18/10/2012 10,400 -0.50 ▼ -4.59 10,400 10,400 10,400 600 6,240,000
17/10/2012 10,900 -0.50 ▼ -4.39 10,900 10,900 10,900 10 109,000
16/10/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
15/10/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 10 114,000
12/10/2012 11,400 0.40 ▲ 3.64 11,400 11,400 11,400 210 2,394,000
11/10/2012 11,000 -0.50 ▼ -4.35 11,000 11,000 11,000 20 220,000
10/10/2012 11,500 0.50 ▲ 4.55 11,500 11,500 11,500 310 3,565,000
09/10/2012 11,000 0.10 ▲ 0.92 10,500 11,000 10,500 1,020 11,220,000
08/10/2012 10,900 0.50 ▲ 4.81 10,900 10,900 10,900 3,470 37,823,000
05/10/2012 10,400 0.30 ▲ 2.97 10,500 10,500 10,400 1,450 15,080,000
04/10/2012 10,100 0.40 ▲ 4.12 10,100 10,100 10,100 10 101,000
03/10/2012 9,700 0.40 ▲ 4.30 9,700 9,700 9,700 10 97,000
02/10/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 320 2,976,000
01/10/2012 9,300 -0.20 ▼ -2.11 9,300 9,400 9,300 2,000 18,600,000
28/09/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
27/09/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
26/09/2012 9,500 0.30 ▲ 3.26 9,500 9,500 9,500 10 95,000
25/09/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
24/09/2012 9,200 -0.40 ▼ -4.17 9,200 9,200 9,200 10 92,000
21/09/2012 9,600 -0.40 ▼ -4.00 10,200 10,200 9,600 960 9,216,000
20/09/2012 10,000 -0.50 ▼ -4.76 10,600 10,600 10,000 700 7,000,000
19/09/2012 10,500 0.30 ▲ 2.94 10,500 10,500 9,900 390 4,095,000
18/09/2012 10,200 0.20 ▲ 2.00 10,200 10,300 10,200 7,550 77,010,000
17/09/2012 10,000 0.00 ■■ 0.00 9,500 10,200 9,500 2,600 26,000,000
14/09/2012 10,000 0.30 ▲ 3.09 9,800 10,000 9,800 3,450 34,500,000
13/09/2012 9,700 0.20 ▲ 2.11 9,700 9,700 9,600 2,040 19,788,000
12/09/2012 9,500 0.10 ▲ 1.06 9,500 9,500 9,500 2,000 19,000,000
11/09/2012 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 1,450 13,630,000
10/09/2012 9,300 -0.10 ▼ -1.06 9,000 9,300 9,000 2,500 23,250,000
07/09/2012 9,400 0.20 ▲ 2.17 9,400 9,400 9,400 1,000 9,400,000
06/09/2012 9,200 0.10 ▲ 1.10 9,100 9,200 9,100 5,690 52,348,000
05/09/2012 9,100 0.10 ▲ 1.11 8,900 9,100 8,600 2,280 20,748,000
04/09/2012 9,000 0.10 ▲ 1.12 9,000 9,000 8,500 250 2,250,000
31/08/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
30/08/2012 8,900 0.40 ▲ 4.71 8,600 8,900 8,600 1,500 13,350,000
29/08/2012 8,500 0.40 ▲ 4.94 8,000 8,500 7,700 3,650 31,025,000
28/08/2012 8,100 -0.40 ▼ -4.71 8,100 8,100 8,100 4,000 32,400,000
27/08/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
24/08/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
23/08/2012 8,500 -0.40 ▼ -4.49 8,500 8,500 8,500 10 85,000
22/08/2012 8,900 -0.30 ▼ -3.26 8,900 8,900 8,900 540 4,806,000
21/08/2012 9,200 -0.40 ▼ -4.17 9,200 9,200 9,200 700 6,440,000
20/08/2012 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 80 768,000
17/08/2012 9,600 -0.30 ▼ -3.03 9,600 9,600 9,600 20 192,000
16/08/2012 9,900 0.40 ▲ 4.21 9,900 9,900 9,900 30 297,000
15/08/2012 9,500 0.00 ■■ 0.00 9,500 9,900 9,500 90 855,000
14/08/2012 9,500 -0.20 ▼ -2.06 10,100 10,100 9,300 1,590 15,105,000
13/08/2012 9,700 0.40 ▲ 4.30 9,700 9,700 9,700 10 97,000
10/08/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
09/08/2012 9,300 -0.20 ▼ -2.11 9,300 9,300 9,300 20 186,000
08/08/2012 9,500 -0.50 ▼ -5.00 9,500 9,500 9,500 100 950,000
07/08/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
06/08/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
03/08/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
02/08/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
01/08/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
31/07/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
30/07/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
27/07/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
26/07/2012 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 10 100,000
25/07/2012 10,500 0.40 ▲ 3.96 10,500 10,500 10,500 1,010 10,605,000
24/07/2012 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
23/07/2012 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 180 1,818,000
20/07/2012 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
19/07/2012 10,100 -0.10 ▼ -0.98 10,500 10,500 10,100 2,030 20,503,000
18/07/2012 10,200 -0.40 ▼ -3.77 11,000 11,000 10,200 20 204,000
17/07/2012 10,600 0.50 ▲ 4.95 10,600 10,600 10,600 50 530,000
16/07/2012 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
13/07/2012 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 1,000 10,100,000
12/07/2012 10,100 -0.10 ▼ -0.98 10,500 10,500 10,100 5,610 56,661,000
11/07/2012 10,200 -0.10 ▼ -0.97 10,200 10,300 10,200 15,560 158,712,000
10/07/2012 10,300 0.20 ▲ 1.98 10,300 10,500 10,100 30,110 310,133,000
09/07/2012 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
06/07/2012 10,100 0.00 ■■ 0.00 10,100 10,500 10,100 27,300 275,730,000
05/07/2012 10,100 0.00 ■■ 0.00 10,500 10,500 10,100 4,510 45,551,000
04/07/2012 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 2,000 20,200,000
03/07/2012 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 2,080 21,008,000
02/07/2012 10,100 -0.20 ▼ -1.94 10,500 10,500 10,100 4,290 43,329,000
29/06/2012 10,300 0.20 ▲ 1.98 10,200 10,500 10,000 14,330 147,599,000
28/06/2012 10,100 -0.10 ▼ -0.98 10,100 10,200 10,100 10,700 108,070,000
27/06/2012 10,200 0.10 ▲ 0.99 10,000 10,200 10,000 6,030 61,506,000
26/06/2012 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 8,210 82,921,000
25/06/2012 10,100 0.40 ▲ 4.12 10,100 10,100 10,100 12,920 130,492,000
22/06/2012 9,700 0.40 ▲ 4.30 9,300 9,700 9,300 2,140 20,758,000
21/06/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
20/06/2012 9,300 0.40 ▲ 4.49 9,300 9,300 9,300 10 93,000
19/06/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
18/06/2012 8,900 -0.30 ▼ -3.26 9,200 9,200 8,800 1,000 8,900,000
15/06/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
14/06/2012 9,200 -0.10 ▼ -1.08 9,200 9,200 9,200 490 4,508,000
13/06/2012 9,300 -0.40 ▼ -4.12 9,300 9,300 9,300 2,250 20,925,000
12/06/2012 9,700 -0.50 ▼ -4.90 10,200 10,200 9,700 480 4,656,000
11/06/2012 10,200 0.40 ▲ 4.08 10,200 10,200 10,200 10 102,000
08/06/2012 9,800 0.40 ▲ 4.26 9,500 9,800 9,500 110 1,078,000
07/06/2012 9,400 0.40 ▲ 4.44 9,400 9,400 9,400 10 94,000
06/06/2012 9,000 -0.30 ▼ -3.23 9,000 9,000 9,000 1,000 9,000,000
05/06/2012 9,300 0.10 ▲ 1.09 9,300 9,300 9,100 1,690 15,717,000
04/06/2012 9,200 -0.40 ▼ -4.17 9,200 9,300 9,200 3,960 36,432,000
01/06/2012 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 2,730 26,208,000
31/05/2012 9,600 -0.50 ▼ -4.95 9,600 9,600 9,600 20 192,000
30/05/2012 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
29/05/2012 10,100 -0.50 ▼ -4.72 10,100 10,100 10,100 3,280 33,128,000
28/05/2012 10,600 -0.20 ▼ -1.85 10,400 10,600 10,300 350 3,710,000
25/05/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 20 216,000
24/05/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
23/05/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
22/05/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1,270 13,716,000
21/05/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 500 5,400,000
18/05/2012 10,800 -0.40 ▼ -3.57 10,800 10,800 10,800 100 1,080,000
17/05/2012 11,200 0.40 ▲ 3.70 10,500 11,200 10,500 4,910 54,992,000
16/05/2012 10,800 0.50 ▲ 4.85 10,300 10,800 9,900 1,430 15,444,000
15/05/2012 10,300 -0.50 ▼ -4.63 10,400 10,400 10,300 860 8,858,000
14/05/2012 10,800 -0.50 ▼ -4.42 10,800 10,800 10,800 10,500 113,400,000
11/05/2012 11,300 -0.50 ▼ -4.24 11,800 11,800 11,300 2,610 29,493,000
10/05/2012 11,800 -0.60 ▼ -4.84 11,800 12,500 11,800 6,520 76,936,000
09/05/2012 12,400 0.50 ▲ 4.20 11,900 12,400 11,900 63,110 782,564,000
08/05/2012 11,900 0.50 ▲ 4.39 11,500 11,900 11,500 1,150 13,685,000
07/05/2012 11,400 0.50 ▲ 4.59 11,100 11,400 11,000 4,630 52,782,000
04/05/2012 10,900 0.50 ▲ 4.81 10,500 10,900 10,500 4,710 51,339,000
03/05/2012 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
02/05/2012 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
27/04/2012 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,600 16,640,000
26/04/2012 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
25/04/2012 10,400 0.40 ▲ 4.00 10,300 10,400 10,300 1,710 17,784,000
24/04/2012 10,000 0.40 ▲ 4.17 10,000 10,000 10,000 10 100,000
23/04/2012 9,600 -0.30 ▼ -3.03 9,900 9,900 9,600 20,200 193,920,000
20/04/2012 9,900 -0.50 ▼ -4.81 10,000 10,000 9,900 3,660 36,234,000
19/04/2012 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 300 3,120,000
18/04/2012 10,400 -0.10 ▼ -0.95 10,400 10,400 10,400 200 2,080,000
17/04/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,000 4,310 45,255,000
16/04/2012 10,500 0.10 ▲ 0.96 10,100 10,500 10,100 470 4,935,000
13/04/2012 10,400 -0.10 ▼ -0.95 10,500 10,500 10,400 10,750 111,800,000
12/04/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 500 5,250,000
11/04/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 270 2,835,000
10/04/2012 10,500 0.00 ■■ 0.00 10,200 10,500 10,200 850 8,925,000
09/04/2012 10,500 0.30 ▲ 2.94 10,500 10,500 10,500 10 105,000
06/04/2012 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 10 102,000
05/04/2012 10,200 -0.30 ▼ -2.86 10,400 10,400 10,200 160 1,632,000
04/04/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 10 105,000
03/04/2012 10,500 0.20 ▲ 1.94 10,500 10,500 10,500 10 105,000
30/03/2012 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 10 103,000
29/03/2012 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
28/03/2012 10,300 0.20 ▲ 1.98 10,200 10,300 10,200 70 721,000
27/03/2012 10,100 0.10 ▲ 1.00 10,300 10,300 10,100 350 3,535,000
26/03/2012 10,000 -0.20 ▼ -1.96 10,000 10,300 9,700 20,000 200,000,000
23/03/2012 10,200 -0.10 ▼ -0.97 10,300 10,300 10,200 520 5,304,000
22/03/2012 10,300 0.00 ■■ 0.00 10,000 10,300 10,000 1,910 19,673,000
21/03/2012 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
20/03/2012 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 1,300 13,390,000
19/03/2012 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 20,300 209,090,000
16/03/2012 10,300 -0.20 ▼ -1.90 10,400 10,500 10,200 2,700 27,810,000
15/03/2012 10,500 0.00 ■■ 0.00 10,300 10,500 10,300 2,600 27,300,000
14/03/2012 10,500 -0.10 ▼ -0.94 10,200 10,500 10,200 1,800 18,900,000
13/03/2012 10,600 0.00 ■■ 0.00 10,500 10,600 10,100 15,350 162,710,000
12/03/2012 10,600 0.40 ▲ 3.92 9,800 10,600 9,800 11,850 125,610,000
09/03/2012 10,200 0.20 ▲ 2.00 10,300 10,300 9,800 2,240 22,848,000
08/03/2012 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 350 3,500,000
07/03/2012 10,000 0.00 ■■ 0.00 9,700 10,000 9,700 1,010 10,100,000
06/03/2012 10,000 -0.20 ▼ -1.96 10,700 10,700 9,700 10,080 100,800,000
05/03/2012 10,200 0.40 ▲ 4.08 10,100 10,200 10,100 3,760 38,352,000
02/03/2012 9,800 0.40 ▲ 4.26 9,000 9,800 9,000 40 392,000
01/03/2012 9,400 0.30 ▲ 3.30 9,000 9,400 9,000 310 2,914,000
29/02/2012 9,100 0.10 ▲ 1.11 9,100 9,100 9,100 640 5,824,000
28/02/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
27/02/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,380 12,420,000
24/02/2012 9,000 0.10 ▲ 1.12 9,100 9,200 9,000 6,500 58,500,000
23/02/2012 8,900 0.10 ▲ 1.14 8,900 8,900 8,900 200 1,780,000
22/02/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 10 88,000
21/02/2012 8,800 0.00 ■■ 0.00 8,600 8,800 8,600 1,210 10,648,000
20/02/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 4,970 43,736,000
17/02/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
16/02/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
15/02/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
14/02/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
13/02/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
10/02/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
09/02/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
08/02/2012 8,800 0.20 ▲ 2.33 8,700 8,800 8,700 4,760 41,888,000
07/02/2012 8,600 0.10 ▲ 1.18 8,500 8,600 8,500 2,510 21,586,000
06/02/2012 8,500 -0.30 ▼ -3.41 8,500 8,500 8,500 200 1,700,000
03/02/2012 8,800 0.20 ▲ 2.33 8,600 8,800 8,600 1,110 9,768,000
02/02/2012 8,600 -0.40 ▼ -4.44 8,600 8,600 8,600 480 4,128,000
01/02/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
31/01/2012 9,000 0.40 ▲ 4.65 8,600 9,000 8,600 80 720,000
30/01/2012 8,600 0.20 ▲ 2.38 8,600 8,800 8,600 6,520 56,072,000
20/01/2012 8,400 0.00 ■■ 0.00 8,600 8,600 8,400 70 588,000
19/01/2012 8,400 0.10 ▲ 1.20 8,300 8,400 8,300 250 2,100,000
18/01/2012 8,300 0.00 ■■ 0.00 7,900 8,300 7,900 60 498,000
17/01/2012 8,300 -0.40 ▼ -4.60 8,800 8,800 8,300 1,150 9,545,000
16/01/2012 9,700 0.30 ▲ 3.19 9,700 9,700 9,400 1,790 17,363,000
13/01/2012 9,400 0.30 ▲ 3.30 9,500 9,500 9,300 2,940 27,636,000
12/01/2012 9,100 -0.30 ▼ -3.19 9,600 9,600 9,100 2,750 25,025,000
11/01/2012 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 120 1,128,000
10/01/2012 9,400 0.40 ▲ 4.44 9,300 9,400 9,200 2,110 19,834,000
09/01/2012 9,000 0.10 ▲ 1.12 9,000 9,000 8,900 4,000 36,000,000
06/01/2012 8,900 0.00 ■■ 0.00 8,900 9,100 8,900 4,920 43,788,000
05/01/2012 8,900 -0.20 ▼ -2.20 9,100 9,100 8,900 1,110 9,879,000
04/01/2012 9,100 0.10 ▲ 1.11 9,100 9,100 9,100 500 4,550,000
03/01/2012 9,000 0.40 ▲ 4.65 9,000 9,000 9,000 4,200 37,800,000
30/12/2011 8,600 -0.20 ▼ -2.27 8,600 8,600 8,600 20 172,000
29/12/2011 8,800 -0.40 ▼ -4.35 8,800 8,800 8,800 10 88,000
28/12/2011 9,200 0.10 ▲ 1.10 9,200 9,200 9,200 1,000 9,200,000
27/12/2011 9,100 0.10 ▲ 1.11 9,100 9,100 9,100 6,090 55,419,000
26/12/2011 9,000 -0.10 ▼ -1.10 9,100 9,100 9,000 20 180,000
23/12/2011 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 2,000 18,200,000
22/12/2011 9,100 -0.30 ▼ -3.19 9,200 9,200 9,100 4,010 36,491,000
21/12/2011 9,400 0.20 ▲ 2.17 9,200 9,400 9,200 1,350 12,690,000
20/12/2011 9,200 0.10 ▲ 1.10 8,900 9,200 8,900 1,640 15,088,000
19/12/2011 9,100 -0.30 ▼ -3.19 9,600 9,600 9,000 1,090 9,919,000
16/12/2011 9,400 -0.20 ▼ -2.08 9,600 9,600 9,400 310 2,914,000
15/12/2011 9,600 0.20 ▲ 2.13 9,600 9,600 9,600 170 1,632,000
14/12/2011 9,400 0.10 ▲ 1.08 9,400 9,400 9,400 30 282,000
13/12/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
12/12/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
09/12/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
08/12/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
07/12/2011 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 10 93,000
06/12/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
05/12/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
02/12/2011 9,200 -0.40 ▼ -4.17 9,200 9,200 9,200 10 92,000
01/12/2011 9,600 0.20 ▲ 2.13 9,600 9,600 9,600 10 96,000
30/11/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
29/11/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
28/11/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
25/11/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
24/11/2011 9,400 0.40 ▲ 4.44 9,400 9,400 9,400 4,300 40,420,000
23/11/2011 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 410 3,690,000
22/11/2011 8,800 -0.40 ▼ -4.35 8,900 8,900 8,800 2,000 17,600,000
21/11/2011 9,200 0.20 ▲ 2.22 9,200 9,200 9,200 180 1,656,000
18/11/2011 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 16,060 144,540,000
17/11/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
16/11/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/11/2011 9,000 0.10 ▲ 1.12 9,100 9,100 9,000 490 4,410,000
14/11/2011 8,900 -0.30 ▼ -3.26 9,000 9,000 8,900 7,480 66,572,000
11/11/2011 9,200 -0.10 ▼ -1.08 9,200 9,200 9,200 410 3,772,000
10/11/2011 9,300 -0.40 ▼ -4.12 9,300 9,300 9,300 480 4,464,000
09/11/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
08/11/2011 9,700 0.10 ▲ 1.04 9,300 9,700 9,300 480 4,656,000
07/11/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 470 4,512,000
04/11/2011 9,600 0.10 ▲ 1.05 9,600 9,600 9,600 10 96,000
03/11/2011 9,500 0.10 ▲ 1.06 9,100 9,500 9,100 210 1,995,000
02/11/2011 9,400 0.20 ▲ 2.17 9,400 9,400 9,400 380 3,572,000
01/11/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 130 1,196,000
31/10/2011 9,200 -0.40 ▼ -4.17 9,200 9,200 9,200 1,200 11,040,000
28/10/2011 9,600 0.40 ▲ 4.35 9,000 9,600 9,000 6,180 59,328,000
27/10/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,040 9,568,000
26/10/2011 9,200 0.20 ▲ 2.22 9,200 9,200 9,200 1,150 10,580,000
25/10/2011 9,000 -0.20 ▼ -2.17 9,000 9,000 9,000 1,000 9,000,000
24/10/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 2,000 18,400,000
21/10/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 150 1,380,000
20/10/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 50 460,000
19/10/2011 9,200 -0.20 ▼ -2.13 9,200 9,200 9,200 60 552,000
18/10/2011 9,400 -0.20 ▼ -2.08 9,200 9,400 9,200 20 188,000
17/10/2011 9,600 0.40 ▲ 4.35 9,600 9,600 9,600 10 96,000
14/10/2011 9,200 -0.40 ▼ -4.17 9,200 9,200 9,200 60 552,000
13/10/2011 9,600 0.40 ▲ 4.35 9,200 9,600 9,000 12,440 119,424,000
12/10/2011 9,200 0.10 ▲ 1.10 9,000 9,200 9,000 2,960 27,232,000
11/10/2011 9,100 -0.20 ▼ -2.15 9,100 9,100 9,100 100 910,000
10/10/2011 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 2,110 19,623,000
07/10/2011 9,300 -0.10 ▼ -1.06 9,200 9,300 9,200 1,510 14,043,000
06/10/2011 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 1,010 9,494,000
05/10/2011 9,300 0.10 ▲ 1.09 9,000 9,300 9,000 1,110 10,323,000
04/10/2011 9,200 0.20 ▲ 2.22 9,000 9,200 9,000 19,000 174,800,000
03/10/2011 9,000 -0.30 ▼ -3.23 8,900 9,000 8,900 3,500 31,500,000
30/09/2011 9,300 0.00 ■■ 0.00 9,000 9,300 9,000 440 4,092,000
29/09/2011 9,300 -0.10 ▼ -1.06 9,300 9,300 9,200 2,770 25,761,000
28/09/2011 9,400 0.10 ▲ 1.08 9,200 9,400 9,200 2,320 21,808,000
27/09/2011 9,300 0.10 ▲ 1.09 9,300 9,300 9,000 15,360 142,848,000
26/09/2011 9,200 0.40 ▲ 4.55 9,200 9,200 9,000 2,010 18,492,000
23/09/2011 8,800 -0.10 ▼ -1.12 8,600 8,800 8,500 26,950 237,160,000
22/09/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 630 5,607,000
21/09/2011 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 100 890,000
20/09/2011 8,900 -0.10 ▼ -1.11 8,900 9,000 8,600 2,360 21,004,000
19/09/2011 9,000 0.30 ▲ 3.45 8,800 9,000 8,800 2,700 24,300,000
16/09/2011 8,700 0.10 ▲ 1.16 8,700 8,800 8,700 20 174,000
15/09/2011 8,600 -0.40 ▼ -4.44 8,600 9,000 8,600 7,450 64,070,000
14/09/2011 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 8,900 80,100,000
13/09/2011 8,900 0.30 ▲ 3.49 8,900 8,900 8,900 1,140 10,146,000
12/09/2011 8,600 -0.40 ▼ -4.44 9,000 9,000 8,600 3,510 30,186,000
09/09/2011 9,000 0.00 ■■ 0.00 8,700 9,000 8,700 2,180 19,620,000
08/09/2011 9,000 0.10 ▲ 1.12 9,200 9,200 9,000 2,340 21,060,000
07/09/2011 8,900 0.40 ▲ 4.71 8,900 8,900 8,800 230 2,047,000
06/09/2011 8,500 -0.30 ▼ -3.41 8,800 8,800 8,500 1,990 16,915,000
05/09/2011 8,800 -0.20 ▼ -2.22 9,000 9,000 8,800 3,010 26,488,000
01/09/2011 9,000 0.10 ▲ 1.12 8,700 9,000 8,700 2,300 20,700,000
31/08/2011 8,900 -0.30 ▼ -3.26 9,300 9,300 8,900 790 7,031,000
30/08/2011 9,200 0.30 ▲ 3.37 9,200 9,200 9,200 30 276,000
29/08/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
26/08/2011 8,900 -0.40 ▼ -4.30 8,900 8,900 8,900 5,360 47,704,000
25/08/2011 9,300 0.30 ▲ 3.33 8,700 9,300 8,700 1,010 9,393,000
24/08/2011 9,000 0.00 ■■ 0.00 8,700 9,000 8,700 1,130 10,170,000
23/08/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
22/08/2011 9,000 0.40 ▲ 4.65 8,700 9,000 8,700 70 630,000
19/08/2011 8,600 -0.40 ▼ -4.44 8,600 8,600 8,600 10 86,000
18/08/2011 9,000 0.30 ▲ 3.45 9,000 9,000 9,000 800 7,200,000
17/08/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
16/08/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
15/08/2011 8,700 0.10 ▲ 1.16 8,600 9,000 8,600 550 4,785,000
12/08/2011 8,600 -0.40 ▼ -4.44 9,000 9,000 8,600 210 1,806,000
11/08/2011 9,000 0.40 ▲ 4.65 8,200 9,000 8,200 110 990,000
10/08/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 2,790 23,994,000
09/08/2011 8,600 -0.10 ▼ -1.15 8,600 9,100 8,600 9,220 79,292,000
08/08/2011 8,700 -0.30 ▼ -3.33 8,700 8,700 8,700 10 87,000
05/08/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
04/08/2011 9,000 0.40 ▲ 4.65 9,000 9,000 9,000 1,020 9,180,000
03/08/2011 8,600 0.40 ▲ 4.88 8,600 8,600 8,600 110 946,000
02/08/2011 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 290 2,378,000
01/08/2011 8,300 -0.30 ▼ -3.49 9,000 9,000 8,300 30 249,000
29/07/2011 8,600 -0.30 ▼ -3.37 8,600 8,600 8,600 20 172,000
28/07/2011 8,900 0.40 ▲ 4.71 8,600 8,900 8,600 1,870 16,643,000
27/07/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 8,700 73,950,000
26/07/2011 8,500 -0.10 ▼ -1.16 8,500 8,600 8,500 7,010 59,585,000
25/07/2011 8,600 -0.40 ▼ -4.44 8,800 8,800 8,600 3,970 34,142,000
22/07/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
21/07/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
20/07/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
19/07/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
18/07/2011 9,000 0.00 ■■ 0.00 8,700 9,000 8,700 101 909,000
15/07/2011 9,000 -0.30 ▼ -3.23 9,000 9,000 9,000 150 1,350,000
14/07/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
13/07/2011 9,300 0.40 ▲ 4.49 8,600 9,300 8,600 210 1,953,000
12/07/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 2,980 26,522,000
11/07/2011 8,900 0.10 ▲ 1.14 8,900 8,900 8,900 150 1,335,000
08/07/2011 8,800 -0.20 ▼ -2.22 9,000 9,000 8,800 11,240 98,912,000
07/07/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 20 180,000
06/07/2011 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 3,050 27,450,000
05/07/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,100 9,900,000
04/07/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,340 21,060,000
01/07/2011 9,000 -0.30 ▼ -3.23 9,000 9,000 9,000 1,930 17,370,000
30/06/2011 9,300 0.20 ▲ 2.20 9,300 9,400 8,800 3,620 33,666,000
29/06/2011 9,100 0.40 ▲ 4.60 9,100 9,100 8,400 1,610 14,651,000
28/06/2011 8,700 -0.30 ▼ -3.33 8,700 8,700 8,700 100 870,000
27/06/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 330 2,970,000
24/06/2011 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 11,840 106,560,000
23/06/2011 9,100 0.10 ▲ 1.11 9,000 9,100 9,000 3,720 33,852,000
22/06/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 7,710 69,390,000
21/06/2011 9,000 -0.10 ▼ -1.10 8,800 9,000 8,700 470 4,230,000
20/06/2011 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
17/06/2011 9,100 0.10 ▲ 1.11 9,100 9,100 9,000 790 7,189,000
16/06/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,070 9,630,000
15/06/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
14/06/2011 9,000 0.00 ■■ 0.00 8,800 9,300 8,800 6,040 54,360,000
13/06/2011 9,000 0.10 ▲ 1.12 8,900 9,000 8,900 110 990,000
10/06/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,010 8,989,000
09/06/2011 8,900 0.20 ▲ 2.30 8,700 8,900 8,700 990 8,811,000
08/06/2011 8,700 0.00 ■■ 0.00 8,300 9,000 8,300 1,030 8,961,000
07/06/2011 8,700 -0.30 ▼ -3.33 9,000 9,000 8,600 1,500 13,050,000
06/06/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
03/06/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 100 900,000
02/06/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,980 17,820,000
01/06/2011 9,000 -0.10 ▼ -1.10 9,000 9,100 9,000 1,560 14,040,000
31/05/2011 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 10 91,000
30/05/2011 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
27/05/2011 9,100 0.30 ▲ 3.41 9,100 9,100 9,100 1,000 9,100,000
26/05/2011 8,800 -0.40 ▼ -4.35 8,800 8,800 8,800 110 968,000
25/05/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
24/05/2011 9,200 0.20 ▲ 2.22 8,600 9,200 8,600 10,100 92,920,000
23/05/2011 9,000 -0.10 ▼ -1.10 9,000 9,000 8,800 210 1,890,000
20/05/2011 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 100 910,000
19/05/2011 9,100 0.10 ▲ 1.11 9,000 9,100 8,600 210 1,911,000
18/05/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
17/05/2011 9,000 -0.30 ▼ -3.23 9,000 9,000 9,000 300 2,700,000
16/05/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
13/05/2011 9,300 -0.30 ▼ -3.12 9,300 9,300 9,300 500 4,650,000
12/05/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
11/05/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10 96,000
10/05/2011 9,600 0.40 ▲ 4.35 9,000 9,600 9,000 4,540 43,584,000
09/05/2011 9,200 -0.40 ▼ -4.17 9,200 9,200 9,200 100 920,000
06/05/2011 9,600 -0.50 ▼ -4.95 9,800 9,800 9,600 110 1,056,000
05/05/2011 10,100 0.00 ■■ 0.00 9,600 10,300 9,600 150 1,515,000
04/05/2011 10,100 0.40 ▲ 4.12 10,000 10,100 10,000 590 5,959,000
29/04/2011 9,700 -0.30 ▼ -3.00 10,000 10,000 9,700 50 485,000
28/04/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
27/04/2011 10,000 0.10 ▲ 1.01 9,900 10,000 9,900 160 1,600,000
26/04/2011 9,900 0.30 ▲ 3.12 9,500 9,900 9,500 1,010 9,999,000
25/04/2011 9,600 0.40 ▲ 4.35 9,400 9,600 9,400 990 9,504,000
22/04/2011 9,200 0.20 ▲ 2.22 9,000 9,200 9,000 2,960 27,232,000
21/04/2011 9,000 -0.20 ▼ -2.17 8,900 9,000 8,900 1,310 11,790,000
20/04/2011 9,200 -0.30 ▼ -3.16 9,700 9,700 9,200 110 1,012,000
19/04/2011 9,500 0.00 ■■ 0.00 9,200 9,500 9,100 2,400 22,800,000
18/04/2011 9,500 -0.40 ▼ -4.04 9,500 9,500 9,500 104 988,000
15/04/2011 9,900 -0.10 ▼ -1.00 9,600 10,000 9,600 2,180 21,582,000
14/04/2011 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 1,140 11,400,000
13/04/2011 10,500 -0.40 ▼ -3.67 10,500 10,500 10,500 200 2,100,000
08/04/2011 10,900 0.40 ▲ 3.81 10,100 10,900 10,100 60 654,000
07/04/2011 10,500 -0.40 ▼ -3.67 11,000 11,000 10,500 3,700 38,850,000
06/04/2011 10,900 0.40 ▲ 3.81 10,500 11,000 10,500 890 9,701,000
05/04/2011 10,500 -0.50 ▼ -4.55 10,700 10,700 10,500 1,010 10,605,000
04/04/2011 11,000 -0.20 ▼ -1.79 11,000 11,000 11,000 720 7,920,000
01/04/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
31/03/2011 11,200 -0.50 ▼ -4.27 11,200 11,300 11,200 5,030 56,336,000
30/03/2011 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 210 2,457,000
29/03/2011 11,700 -0.20 ▼ -1.68 12,000 12,000 11,700 1,030 12,051,000
28/03/2011 11,900 -0.50 ▼ -4.03 11,800 12,000 11,800 1,500 17,850,000
25/03/2011 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
24/03/2011 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
23/03/2011 12,400 0.40 ▲ 3.33 11,400 12,400 11,400 3,220 39,928,000
22/03/2011 12,000 -0.50 ▼ -4.00 12,000 12,000 12,000 4,760 57,120,000
21/03/2011 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
18/03/2011 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
17/03/2011 12,500 -0.50 ▼ -3.85 12,400 12,500 12,400 3,970 49,625,000
16/03/2011 13,000 0.00 ■■ 0.00 13,000 13,000 12,400 340 4,420,000
15/03/2011 13,000 0.30 ▲ 2.36 12,200 13,000 12,200 70 910,000
14/03/2011 12,700 -0.60 ▼ -4.51 13,400 13,400 12,700 210 2,667,000
11/03/2011 13,300 0.40 ▲ 3.10 13,300 13,300 13,300 10 133,000
10/03/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 120 1,548,000
09/03/2011 12,900 0.60 ▲ 4.88 12,900 12,900 12,900 10 129,000
08/03/2011 12,300 -0.60 ▼ -4.65 13,500 13,500 12,300 210 2,583,000
07/03/2011 12,900 0.60 ▲ 4.88 12,800 12,900 12,800 410 5,289,000
04/03/2011 12,300 0.00 ■■ 0.00 12,000 12,300 12,000 2,270 27,921,000
03/03/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
02/03/2011 12,300 -0.60 ▼ -4.65 12,900 12,900 12,300 520 6,396,000
01/03/2011 12,900 0.20 ▲ 1.57 12,900 12,900 12,900 10 129,000
28/02/2011 12,700 -0.60 ▼ -4.51 12,700 12,700 12,700 150 1,905,000
25/02/2011 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 300 3,990,000
24/02/2011 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
23/02/2011 13,300 0.40 ▲ 3.10 12,400 13,300 12,300 2,100 27,930,000
22/02/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
21/02/2011 12,900 0.00 ■■ 0.00 13,000 13,000 12,900 180 2,322,000
18/02/2011 12,900 -0.60 ▼ -4.44 13,000 13,700 12,900 2,920 37,668,000
17/02/2011 13,500 -0.40 ▼ -2.88 13,500 13,500 13,500 20 270,000
16/02/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 10 139,000
15/02/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 10 139,000
14/02/2011 13,900 0.60 ▲ 4.51 13,000 13,900 13,000 210 2,919,000
11/02/2011 13,300 -0.70 ▼ -5.00 13,500 13,500 13,300 2,950 39,235,000
10/02/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 10 140,000
09/02/2011 14,000 -0.10 ▼ -0.71 14,000 14,000 14,000 580 8,120,000
08/02/2011 14,100 0.30 ▲ 2.17 14,100 14,100 14,100 1,400 19,740,000
28/01/2011 13,800 0.50 ▲ 3.76 13,900 13,900 13,800 150 2,070,000
27/01/2011 13,300 -0.70 ▼ -5.00 14,700 14,700 13,300 14,920 198,436,000
26/01/2011 14,000 0.60 ▲ 4.48 14,000 14,000 14,000 1,390 19,460,000
25/01/2011 13,400 -0.60 ▼ -4.29 13,400 13,400 13,400 900 12,060,000
24/01/2011 14,000 0.00 ■■ 0.00 14,000 14,600 14,000 160 2,240,000
21/01/2011 14,000 -0.20 ▼ -1.41 14,700 14,700 14,000 160 2,240,000
20/01/2011 14,200 0.30 ▲ 2.16 13,900 14,200 13,400 2,910 41,322,000
19/01/2011 13,900 -0.70 ▼ -4.79 14,800 14,800 13,900 2,540 35,306,000
18/01/2011 14,600 0.30 ▲ 2.10 14,700 14,700 13,600 1,070 15,622,000
17/01/2011 14,300 0.00 ■■ 0.00 14,800 14,800 14,300 150 2,145,000
14/01/2011 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 830 11,869,000
13/01/2011 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
12/01/2011 14,300 0.10 ▲ 0.70 14,300 14,300 14,300 10 143,000
11/01/2011 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
10/01/2011 14,200 -0.40 ▼ -2.74 15,200 15,200 14,000 1,730 24,566,000
07/01/2011 14,600 0.60 ▲ 4.29 14,600 14,600 14,600 10 146,000
06/01/2011 14,000 -0.50 ▼ -3.45 14,000 14,000 14,000 3,500 49,000,000
05/01/2011 14,500 -0.70 ▼ -4.61 14,600 14,600 14,500 820 11,890,000
04/01/2011 15,200 -0.80 ▼ -5.00 15,300 15,300 15,200 1,330 20,216,000
31/12/2010 16,000 0.50 ▲ 3.23 15,500 16,000 15,400 27,010 432,160,000
30/12/2010 15,500 0.30 ▲ 1.97 14,600 15,500 14,600 15,510 240,405,000
29/12/2010 15,200 0.60 ▲ 4.11 15,300 15,300 14,100 17,760 269,952,000
28/12/2010 15,600 0.70 ▲ 4.70 15,200 15,600 14,700 11,960 186,576,000
27/12/2010 14,900 -0.30 ▼ -1.97 14,700 14,900 14,700 2,290 34,121,000
24/12/2010 15,200 0.00 ■■ 0.00 14,800 15,200 14,700 12,220 185,744,000
23/12/2010 15,200 0.10 ▲ 0.66 15,700 15,700 15,100 6,560 99,712,000
22/12/2010 15,100 0.70 ▲ 4.86 15,000 15,100 15,000 41,040 619,704,000
21/12/2010 14,400 0.00 ■■ 0.00 13,800 14,400 13,800 6,200 89,280,000
20/12/2010 14,400 0.00 ■■ 0.00 15,100 15,100 14,400 4,510 64,944,000
17/12/2010 14,400 0.60 ▲ 4.35 13,500 14,400 13,400 670 9,648,000
16/12/2010 13,800 -0.60 ▼ -4.17 14,500 14,500 13,800 480 6,624,000
15/12/2010 14,400 -0.70 ▼ -4.64 15,100 15,200 14,400 1,410 20,304,000
14/12/2010 15,100 -0.70 ▼ -4.43 15,800 15,800 15,100 1,160 17,516,000
13/12/2010 15,800 0.50 ▲ 3.27 16,000 16,000 15,800 4,060 64,148,000
10/12/2010 15,300 0.40 ▲ 2.68 15,300 15,300 15,300 10 153,000
09/12/2010 14,900 0.70 ▲ 4.93 14,900 14,900 14,900 10 149,000
08/12/2010 14,200 -0.70 ▼ -4.70 15,000 15,000 14,200 7,400 105,080,000
07/12/2010 14,900 -0.70 ▼ -4.49 16,100 16,100 14,900 4,030 60,047,000
06/12/2010 15,600 0.00 ■■ 0.00 15,600 16,000 15,600 14,030 218,868,000
03/12/2010 15,600 0.60 ▲ 4.00 14,400 15,700 14,400 24,350 379,860,000
02/12/2010 15,000 0.50 ▲ 3.45 14,000 15,000 14,000 2,790 41,850,000
01/12/2010 14,500 0.40 ▲ 2.84 14,800 14,800 14,100 540 7,830,000
30/11/2010 14,100 0.60 ▲ 4.44 14,000 14,100 14,000 1,410 19,881,000
29/11/2010 13,500 0.10 ▲ 0.75 13,800 13,800 13,400 22,080 298,080,000
26/11/2010 13,400 -0.60 ▼ -4.29 14,500 14,500 13,400 2,510 33,634,000
25/11/2010 14,000 0.10 ▲ 0.72 14,000 14,400 14,000 12,770 178,780,000
24/11/2010 13,900 0.10 ▲ 0.72 13,800 13,900 13,800 130 1,807,000
23/11/2010 13,800 0.40 ▲ 2.99 13,800 13,800 13,800 210 2,898,000
22/11/2010 13,400 -0.50 ▼ -3.60 13,400 13,400 13,400 900 12,060,000
19/11/2010 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 1,770 24,603,000
18/11/2010 13,900 -0.10 ▼ -0.71 13,400 14,000 13,400 2,900 40,310,000
17/11/2010 14,000 0.60 ▲ 4.48 13,400 14,000 12,900 1,530 21,420,000
16/11/2010 13,400 -0.50 ▼ -3.60 13,500 14,500 13,400 3,530 47,302,000
15/11/2010 13,900 -0.70 ▼ -4.79 14,200 14,300 13,900 3,600 50,040,000
12/11/2010 14,600 0.20 ▲ 1.39 14,100 14,600 14,100 1,010 14,746,000
11/11/2010 14,400 -0.70 ▼ -4.64 14,700 14,700 14,400 4,490 64,656,000
10/11/2010 15,100 0.60 ▲ 4.14 14,000 15,100 13,800 530 8,003,000
09/11/2010 14,500 -0.60 ▼ -3.97 15,500 15,500 14,500 150 2,175,000
08/11/2010 15,100 -0.70 ▼ -4.43 15,200 15,200 15,100 2,240 33,824,000
05/11/2010 15,800 -0.10 ▼ -0.63 15,800 16,000 15,300 1,060 16,748,000
04/11/2010 15,900 0.10 ▲ 0.63 15,900 15,900 15,900 50 795,000
03/11/2010 15,800 -0.10 ▼ -0.63 15,800 15,800 15,800 10 158,000
02/11/2010 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
01/11/2010 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
29/10/2010 15,900 0.20 ▲ 1.27 15,900 15,900 15,900 40 636,000
28/10/2010 15,700 0.60 ▲ 3.97 15,700 15,700 15,500 4,130 64,841,000
27/10/2010 15,100 -0.60 ▼ -3.82 15,300 15,900 15,100 1,520 22,952,000
26/10/2010 15,700 0.70 ▲ 4.67 15,700 15,700 15,600 760 11,932,000
25/10/2010 15,000 0.00 ■■ 0.00 15,700 15,700 15,000 3,010 45,150,000
22/10/2010 15,000 -0.50 ▼ -3.23 16,000 16,000 15,000 710 10,650,000
21/10/2010 15,500 0.70 ▲ 4.73 15,400 15,500 15,400 12,540 194,370,000
20/10/2010 14,800 -0.70 ▼ -4.52 15,000 15,000 14,800 7,430 109,964,000
19/10/2010 15,500 -0.10 ▼ -0.64 15,400 15,800 14,900 24,140 374,170,000
18/10/2010 15,600 -0.50 ▼ -3.11 15,400 16,000 15,400 1,010 15,756,000
15/10/2010 16,100 0.10 ▲ 0.63 15,800 16,100 15,800 2,500 40,250,000
14/10/2010 16,000 0.10 ▲ 0.63 16,200 16,200 16,000 2,510 40,160,000
13/10/2010 15,900 -0.80 ▼ -4.79 15,900 16,000 15,900 15,840 251,856,000
12/10/2010 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
11/10/2010 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
08/10/2010 16,700 0.00 ■■ 0.00 16,000 16,700 16,000 1,920 32,064,000
07/10/2010 16,700 -0.20 ▼ -1.18 16,400 16,700 16,100 5,030 84,001,000
06/10/2010 16,900 0.50 ▲ 3.05 16,900 16,900 16,900 1,030 17,407,000
05/10/2010 16,400 0.70 ▲ 4.46 15,500 16,400 15,500 20,860 342,104,000
04/10/2010 15,700 -0.60 ▼ -3.68 15,900 15,900 15,700 11,150 175,055,000
01/10/2010 16,300 -0.10 ▼ -0.61 16,400 16,400 16,300 23,710 386,473,000
30/09/2010 16,400 -0.70 ▼ -4.09 16,400 16,400 16,400 12,950 212,380,000
29/09/2010 17,100 0.00 ■■ 0.00 16,800 17,300 16,400 31,570 539,847,000
28/09/2010 17,100 0.10 ▲ 0.59 16,600 17,100 16,600 550 9,405,000
27/09/2010 17,000 0.10 ▲ 0.59 17,600 17,700 16,900 43,020 731,340,000
24/09/2010 16,900 0.40 ▲ 2.42 16,900 17,300 16,800 188,390 3,183,791,000
23/09/2010 16,500 0.00 ■■ 0.00 17,100 17,100 16,000 4,780 78,870,000
22/09/2010 16,500 -0.80 ▼ -4.62 17,000 17,000 16,500 15,600 257,400,000
21/09/2010 17,300 0.00 ■■ 0.00 16,900 17,300 16,900 1,720 29,756,000
20/09/2010 17,300 -0.20 ▼ -1.14 17,100 17,300 16,800 14,490 250,677,000
17/09/2010 17,500 0.80 ▲ 4.79 16,300 17,500 16,300 2,130 37,275,000
16/09/2010 16,700 0.10 ▲ 0.60 16,700 16,700 16,700 23,010 384,267,000
15/09/2010 16,600 -0.80 ▼ -4.60 16,800 17,100 16,600 29,300 486,380,000
14/09/2010 17,400 0.40 ▲ 2.35 17,200 17,600 17,000 19,130 332,862,000
13/09/2010 17,000 0.80 ▲ 4.94 16,000 17,000 16,000 35,740 607,580,000
10/09/2010 16,200 -0.70 ▼ -4.14 16,500 17,300 16,200 17,500 283,500,000
09/09/2010 16,900 0.80 ▲ 4.97 16,100 16,900 16,100 32,120 542,828,000
08/09/2010 16,100 -0.70 ▼ -4.17 16,000 16,200 16,000 58,040 934,444,000
07/09/2010 16,800 -0.80 ▼ -4.55 18,000 18,000 16,800 24,710 415,128,000
06/09/2010 17,600 0.10 ▲ 0.57 17,500 17,900 17,500 15,900 279,840,000
01/09/2010 17,500 0.60 ▲ 3.55 17,500 17,500 17,000 4,130 72,275,000
31/08/2010 16,900 0.30 ▲ 1.81 16,000 17,100 16,000 15,520 262,288,000
30/08/2010 16,600 0.70 ▲ 4.40 15,900 16,600 15,900 12,500 207,500,000
27/08/2010 15,900 -0.10 ▼ -0.62 15,200 15,900 15,200 5,690 90,471,000
26/08/2010 16,000 0.60 ▲ 3.90 15,100 16,000 14,700 49,040 784,640,000
25/08/2010 15,400 -0.80 ▼ -4.94 15,500 16,000 15,400 54,770 843,458,000
24/08/2010 16,200 -0.80 ▼ -4.71 16,900 16,900 16,200 43,880 710,856,000
23/08/2010 17,000 0.10 ▲ 0.59 17,000 17,000 16,600 5,440 92,480,000
20/08/2010 16,900 -0.30 ▼ -1.74 17,200 17,600 16,700 33,650 568,685,000
19/08/2010 17,200 0.10 ▲ 0.58 17,000 17,200 17,000 12,100 208,120,000
18/08/2010 17,100 -0.90 ▼ -5.00 17,400 17,600 17,100 37,770 645,867,000
17/08/2010 18,000 0.20 ▲ 1.12 17,800 18,000 17,800 3,100 55,800,000
16/08/2010 17,800 0.80 ▲ 4.71 17,000 17,800 17,000 50,760 903,528,000
13/08/2010 17,000 -0.70 ▼ -3.95 16,900 17,300 16,900 57,410 975,970,000
12/08/2010 17,700 -0.90 ▼ -4.84 18,500 18,500 17,700 25,610 453,297,000
11/08/2010 18,600 -0.20 ▼ -1.06 18,700 18,700 17,900 16,490 306,714,000
10/08/2010 18,800 -0.90 ▼ -4.57 18,800 18,800 18,800 73,490 1,381,612,000
09/08/2010 19,700 -1.00 ▼ -4.83 20,700 20,700 19,700 3,300 65,010,000
06/08/2010 20,700 0.70 ▲ 3.50 20,300 21,000 20,300 9,870 204,309,000
05/08/2010 20,000 0.80 ▲ 4.17 20,100 20,100 18,500 20,530 410,600,000
04/08/2010 19,200 -1.00 ▼ -4.95 19,400 19,900 19,200 18,670 358,464,000
03/08/2010 20,200 -1.00 ▼ -4.72 20,300 21,000 20,200 49,250 994,850,000
02/08/2010 21,200 -0.40 ▼ -1.85 20,700 21,900 20,700 18,560 393,472,000
30/07/2010 21,600 0.00 ■■ 0.00 21,700 22,600 21,600 108,140 2,335,824,000
29/07/2010 21,600 -0.30 ▼ -1.37 21,900 21,900 20,900 134,290 2,900,664,000
28/07/2010 21,900 -0.10 ▼ -0.45 22,000 22,300 21,100 165,790 3,630,801,000
27/07/2010 22,000 -0.70 ▼ -3.08 22,000 22,400 21,600 336,550 7,404,100,000
26/07/2010 22,700 0.10 ▲ 0.44 22,800 23,000 22,000 137,780 3,127,606,000
23/07/2010 22,600 0.10 ▲ 0.44 23,600 23,600 22,500 207,700 4,694,020,000
22/07/2010 22,500 1.00 ▲ 4.65 22,500 22,500 22,400 166,230 3,740,175,000
21/07/2010 21,500 1.00 ▲ 4.88 20,600 21,500 20,600 333,230 7,164,445,000
20/07/2010 20,500 0.50 ▲ 2.50 20,600 20,600 20,000 84,710 1,736,555,000
19/07/2010 20,000 0.40 ▲ 2.04 19,700 20,000 19,500 14,530 290,600,000
16/07/2010 19,600 -0.30 ▼ -1.51 19,700 19,900 19,600 35,840 702,464,000
15/07/2010 19,900 -0.60 ▼ -2.93 19,600 20,800 19,600 27,440 546,056,000
14/07/2010 20,500 0.50 ▲ 2.50 21,000 21,000 20,500 72,500 1,486,250,000
13/07/2010 20,000 0.90 ▲ 4.71 19,100 20,000 19,100 116,290 2,325,800,000
12/07/2010 19,100 -0.10 ▼ -0.52 19,500 19,500 19,100 3,490 66,659,000
09/07/2010 19,200 0.00 ■■ 0.00 19,000 19,200 19,000 13,060 250,752,000
08/07/2010 19,200 -0.40 ▼ -2.04 20,300 20,300 19,000 24,910 478,272,000
07/07/2010 19,600 -0.20 ▼ -1.01 19,500 20,700 19,500 46,630 913,948,000
06/07/2010 19,800 -0.90 ▼ -4.35 20,400 20,400 19,700 135,610 2,685,078,000
05/07/2010 20,700 -0.10 ▼ -0.48 21,400 21,400 20,000 51,840 1,073,088,000
02/07/2010 20,800 0.90 ▲ 4.52 19,500 20,800 19,500 155,810 3,240,848,000
01/07/2010 19,900 0.50 ▲ 2.58 20,300 20,300 18,600 115,990 2,308,201,000
30/06/2010 19,400 0.90 ▲ 4.86 18,200 19,400 18,200 219,510 4,258,494,000
29/06/2010 18,500 0.80 ▲ 4.52 18,000 18,500 17,900 110,740 2,048,690,000
28/06/2010 17,700 0.00 ■■ 0.00 17,800 17,800 17,600 31,430 556,311,000
25/06/2010 17,700 0.10 ▲ 0.57 17,600 18,000 17,600 21,410 378,957,000
24/06/2010 17,600 -0.10 ▼ -0.56 17,800 18,000 17,600 17,300 304,480,000
23/06/2010 17,700 0.00 ■■ 0.00 17,700 17,700 17,600 15,490 274,173,000
22/06/2010 17,700 -0.70 ▼ -3.80 17,700 18,300 17,700 28,280 500,556,000
21/06/2010 18,400 0.60 ▲ 3.37 17,800 18,500 17,800 5,130 94,392,000
18/06/2010 17,800 -0.80 ▼ -4.30 18,100 18,800 17,800 29,980 533,644,000
17/06/2010 18,600 0.80 ▲ 4.49 17,800 18,600 17,700 92,060 1,712,316,000
16/06/2010 17,800 0.30 ▲ 1.71 17,500 18,000 17,500 11,760 209,328,000
15/06/2010 17,500 0.00 ■■ 0.00 17,700 17,700 17,400 33,850 592,375,000
14/06/2010 17,500 0.00 ■■ 0.00 17,300 17,900 17,300 6,860 120,050,000
11/06/2010 17,500 0.00 ■■ 0.00 17,900 17,900 17,500 23,230 406,525,000
10/06/2010 17,500 0.00 ■■ 0.00 17,000 17,900 17,000 12,020 210,350,000
09/06/2010 17,500 0.00 ■■ 0.00 17,900 18,000 17,500 21,130 369,775,000
08/06/2010 17,500 0.80 ▲ 4.79 17,000 17,500 17,000 23,850 417,375,000
07/06/2010 16,700 -0.80 ▼ -4.57 16,700 17,000 16,700 49,730 830,491,000
04/06/2010 17,500 0.00 ■■ 0.00 17,500 17,700 17,500 6,100 106,750,000
03/06/2010 17,500 0.00 ■■ 0.00 17,500 17,900 17,500 38,790 678,825,000
02/06/2010 17,500 0.10 ▲ 0.57 17,900 17,900 17,200 12,910 225,925,000
01/06/2010 17,400 -0.40 ▼ -2.25 17,200 18,000 17,200 12,430 216,282,000
31/05/2010 17,800 -0.80 ▼ -4.30 18,300 18,300 17,800 10,510 187,078,000
28/05/2010 18,600 0.60 ▲ 3.33 18,500 18,900 18,000 84,370 1,569,282,000
27/05/2010 18,000 0.20 ▲ 1.12 17,800 18,500 17,300 107,230 1,930,140,000
26/05/2010 17,800 0.80 ▲ 4.71 17,200 17,800 16,900 65,720 1,169,816,000
25/05/2010 17,000 0.00 ■■ 0.00 16,400 17,000 16,400 66,680 1,133,560,000
24/05/2010 17,000 -0.40 ▼ -2.30 16,800 18,100 16,800 20,250 344,250,000
21/05/2010 17,400 -0.90 ▼ -4.92 17,400 17,400 17,400 125,620 2,185,788,000
20/05/2010 18,300 -0.80 ▼ -4.19 18,200 19,000 18,200 34,120 624,396,000
19/05/2010 19,100 -1.00 ▼ -4.98 19,400 19,500 19,100 42,080 803,728,000
18/05/2010 20,100 -0.10 ▼ -0.50 20,600 20,600 19,600 15,200 305,520,000
17/05/2010 20,200 -0.70 ▼ -3.35 20,700 20,700 20,000 39,980 807,596,000
14/05/2010 20,900 0.30 ▲ 1.46 20,000 21,000 20,000 28,760 601,084,000
13/05/2010 20,600 0.90 ▲ 4.57 20,400 20,600 19,800 138,220 2,847,332,000
12/05/2010 19,700 -1.00 ▼ -4.83 20,500 20,600 19,700 65,160 1,283,652,000
11/05/2010 20,700 0.90 ▲ 4.55 20,000 20,700 20,000 90,020 1,863,414,000
10/05/2010 19,800 -0.80 ▼ -3.88 20,300 20,500 19,600 63,760 1,262,448,000
07/05/2010 20,600 -0.20 ▼ -0.96 20,800 20,800 20,100 60,710 1,250,626,000
06/05/2010 20,800 -0.40 ▼ -1.89 20,900 21,300 20,600 84,270 1,752,816,000
05/05/2010 21,200 -0.50 ▼ -2.30 21,000 22,200 20,800 87,830 1,861,996,000
04/05/2010 21,700 1.00 ▲ 4.83 20,900 21,700 20,900 151,090 3,278,653,000
29/04/2010 20,700 0.90 ▲ 4.55 20,500 20,700 20,500 118,830 2,459,781,000
28/04/2010 20,600 0.00 ■■ 0.00 20,200 21,000 20,200 76,140 1,568,484,000
27/04/2010 20,600 0.30 ▲ 1.48 20,300 20,800 20,100 38,200 786,920,000
26/04/2010 20,300 -0.70 ▼ -3.33 21,000 21,200 20,300 43,250 877,975,000
22/04/2010 21,000 0.50 ▲ 2.44 20,700 21,100 20,500 99,070 2,080,470,000
21/04/2010 20,500 0.20 ▲ 0.99 20,400 20,600 20,200 65,650 1,345,825,000
20/04/2010 20,300 -0.50 ▼ -2.40 20,500 20,700 20,300 59,860 1,215,158,000
19/04/2010 20,800 0.30 ▲ 1.46 20,900 20,900 20,300 85,610 1,780,688,000
16/04/2010 20,500 -0.40 ▼ -1.91 21,000 21,000 20,500 44,670 915,735,000
15/04/2010 20,900 0.50 ▲ 2.45 20,500 20,900 20,500 118,270 2,471,843,000
14/04/2010 20,400 -0.10 ▼ -0.49 20,400 20,500 20,000 85,810 1,750,524,000
13/04/2010 20,500 -0.10 ▼ -0.49 20,500 21,000 20,400 40,340 826,970,000
12/04/2010 20,600 -0.80 ▼ -3.74 21,500 21,500 20,500 86,210 1,775,926,000
09/04/2010 21,400 -0.50 ▼ -2.28 22,400 22,400 21,200 107,010 2,290,014,000
08/04/2010 21,900 0.50 ▲ 2.34 22,300 22,300 21,600 252,950 5,539,605,000
07/04/2010 21,400 1.00 ▲ 4.90 21,000 21,400 21,000 50,140 1,072,996,000
06/04/2010 20,400 -0.90 ▼ -4.23 21,900 21,900 20,400 212,100 4,326,840,000
05/04/2010 21,300 -1.10 ▼ -4.91 22,800 22,800 21,300 73,310 1,561,503,000
02/04/2010 22,400 1.00 ▲ 4.67 20,900 22,400 20,400 242,240 5,426,176,000
01/04/2010 21,400 0.20 ▲ 0.94 20,200 21,500 20,200 58,560 1,253,184,000
31/03/2010 21,200 -0.90 ▼ -4.07 21,500 22,200 21,200 155,350 3,293,420,000
30/03/2010 22,100 -1.00 ▼ -4.33 22,100 23,000 22,000 365,740 8,082,854,000
29/03/2010 23,100 1.10 ▲ 5.00 22,800 23,100 22,100 628,350 14,514,885,000
26/03/2010 22,000 1.00 ▲ 4.76 22,000 22,000 22,000 38,830 854,260,000
25/03/2010 21,000 1.00 ▲ 5.00 21,000 21,000 21,000 65,680 1,379,280,000
24/03/2010 20,000 0.90 ▲ 4.71 19,500 20,000 19,400 601,550 12,031,000,000
23/03/2010 19,100 0.00 ■■ 0.00 20,000 20,000 18,900 179,890 3,435,899,000
22/03/2010 19,100 0.90 ▲ 4.95 18,300 19,100 18,300 142,290 2,717,739,000
19/03/2010 18,200 0.00 ■■ 0.00 18,200 18,900 18,200 17,060 310,492,000
18/03/2010 18,200 0.20 ▲ 1.11 18,300 18,300 18,000 26,000 473,200,000
17/03/2010 18,000 -0.20 ▼ -1.10 18,500 18,500 18,000 4,050 72,900,000
16/03/2010 18,200 -0.80 ▼ -4.21 18,500 19,000 18,200 15,220 277,004,000
15/03/2010 19,000 -0.40 ▼ -2.06 18,700 19,500 18,700 11,540 219,260,000
12/03/2010 19,400 0.10 ▲ 0.52 19,300 19,400 18,700 40,410 783,954,000
11/03/2010 19,300 0.20 ▲ 1.05 19,100 19,400 19,000 35,420 683,606,000
10/03/2010 19,100 0.90 ▲ 4.95 18,200 19,100 18,000 68,880 1,315,608,000
09/03/2010 18,200 -0.10 ▼ -0.55 18,000 18,400 18,000 20,070 365,274,000
08/03/2010 18,300 0.30 ▲ 1.67 18,000 18,500 18,000 15,120 276,696,000
05/03/2010 18,000 -0.40 ▼ -2.17 17,800 18,200 17,800 12,030 216,540,000
04/03/2010 18,400 0.60 ▲ 3.37 18,400 18,400 17,900 37,040 681,536,000
03/03/2010 17,800 0.30 ▲ 1.71 17,500 18,000 17,200 13,470 239,766,000
02/03/2010 17,500 0.00 ■■ 0.00 17,500 17,500 17,000 5,510 96,425,000
01/03/2010 17,500 0.00 ■■ 0.00 18,000 18,000 17,000 2,450 42,875,000
26/02/2010 17,500 0.00 ■■ 0.00 17,000 17,500 17,000 5,330 93,275,000
25/02/2010 17,500 0.40 ▲ 2.34 17,500 17,500 17,100 1,710 29,925,000
24/02/2010 17,100 -0.90 ▼ -5.00 17,100 17,900 17,100 4,400 75,240,000
23/02/2010 18,000 -0.50 ▼ -2.70 18,400 18,400 17,600 6,990 125,820,000
22/02/2010 18,500 0.10 ▲ 0.54 18,500 18,500 18,500 830 15,355,000
12/02/2010 18,400 0.40 ▲ 2.22 18,700 18,700 18,400 540 9,936,000
11/02/2010 18,000 0.30 ▲ 1.69 18,200 18,200 18,000 5,160 92,880,000
10/02/2010 17,700 0.60 ▲ 3.51 16,900 17,700 16,900 260 4,602,000
09/02/2010 17,100 0.60 ▲ 3.64 16,500 17,200 16,500 4,140 70,794,000
08/02/2010 16,500 -0.20 ▼ -1.20 16,700 16,700 16,500 15,720 259,380,000
05/02/2010 16,700 -0.70 ▼ -4.02 17,200 17,500 16,700 7,750 129,425,000
04/02/2010 17,400 -0.10 ▼ -0.57 17,800 17,800 17,200 2,530 44,022,000
03/02/2010 17,500 -0.30 ▼ -1.69 17,100 17,900 17,100 3,570 62,475,000
02/02/2010 17,800 0.50 ▲ 2.89 17,800 17,800 17,400 6,700 119,260,000
01/02/2010 17,300 0.30 ▲ 1.76 17,200 17,300 17,200 2,530 43,769,000
29/01/2010 17,000 -0.30 ▼ -1.73 17,000 17,300 16,900 10,460 177,820,000
28/01/2010 17,300 -0.90 ▼ -4.95 17,300 17,900 17,300 52,740 912,402,000
27/01/2010 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 300 5,460,000
26/01/2010 18,200 0.80 ▲ 4.60 17,700 18,200 17,700 10,760 195,832,000
25/01/2010 17,400 0.40 ▲ 2.35 17,000 17,700 17,000 2,810 48,894,000
22/01/2010 17,000 -0.30 ▼ -1.73 18,000 18,000 16,500 25,620 435,540,000
21/01/2010 17,300 -0.80 ▼ -4.42 17,400 18,400 17,200 10,040 173,692,000
20/01/2010 18,100 -0.90 ▼ -4.74 18,200 19,000 18,100 11,490 207,969,000
19/01/2010 19,000 0.70 ▲ 3.83 19,200 19,200 17,700 8,120 154,280,000
18/01/2010 18,300 -0.90 ▼ -4.69 18,400 19,800 18,300 22,480 411,384,000
15/01/2010 19,200 -1.00 ▼ -4.95 19,200 19,600 19,200 16,440 315,648,000
14/01/2010 20,200 0.80 ▲ 4.12 20,300 20,300 19,600 5,860 118,372,000
13/01/2010 19,400 -1.00 ▼ -4.90 19,400 20,300 19,400 21,960 426,024,000
12/01/2010 20,400 -1.00 ▼ -4.67 21,400 21,400 20,400 19,740 402,696,000
11/01/2010 21,400 -1.10 ▼ -4.89 21,400 22,000 21,400 54,960 1,176,144,000
08/01/2010 22,500 1.00 ▲ 4.65 22,500 22,500 22,500 42,220 949,950,000
07/01/2010 21,500 1.00 ▲ 4.88 21,500 21,500 21,500 8,750 188,125,000
06/01/2010 20,500 0.90 ▲ 4.59 20,500 20,500 20,000 43,380 889,290,000
05/01/2010 19,600 0.90 ▲ 4.81 19,600 19,600 19,600 3,130 61,348,000
04/01/2010 18,700 0.80 ▲ 4.47 18,700 18,700 18,700 8,500 158,950,000
31/12/2009 17,900 0.80 ▲ 4.68 17,900 17,900 17,800 39,510 707,229,000
30/12/2009 17,100 0.10 ▲ 0.59 17,300 17,300 17,000 11,190 191,349,000
29/12/2009 17,000 -0.60 ▼ -3.41 17,700 17,700 17,000 22,970 390,490,000
28/12/2009 17,600 -0.20 ▼ -1.12 17,800 17,800 17,600 4,460 78,496,000
25/12/2009 17,800 0.80 ▲ 4.71 17,500 17,800 17,000 62,090 1,105,202,000
24/12/2009 17,000 -0.20 ▼ -1.16 17,500 17,500 17,000 7,500 127,500,000
23/12/2009 17,200 -0.40 ▼ -2.27 16,900 17,600 16,900 15,680 269,696,000
22/12/2009 17,600 0.70 ▲ 4.14 17,700 17,700 17,300 13,690 240,944,000
21/12/2009 16,900 0.80 ▲ 4.97 16,900 16,900 16,900 6,990 118,131,000
18/12/2009 16,100 0.70 ▲ 4.55 15,400 16,100 15,400 12,640 203,504,000
17/12/2009 15,400 -0.80 ▼ -4.94 15,500 15,600 15,400 18,760 288,904,000
16/12/2009 16,200 -0.80 ▼ -4.71 16,300 16,300 16,200 20,290 328,698,000
15/12/2009 17,000 -0.10 ▼ -0.58 17,000 17,700 17,000 5,210 88,570,000
14/12/2009 17,100 0.50 ▲ 3.01 16,000 17,400 16,000 14,130 241,623,000
11/12/2009 16,600 -0.80 ▼ -4.60 16,900 17,500 16,600 24,840 412,344,000
10/12/2009 17,400 -0.70 ▼ -3.87 17,800 18,000 17,400 21,740 378,276,000
09/12/2009 18,100 -0.90 ▼ -4.74 18,100 18,100 18,100 13,820 250,142,000
08/12/2009 19,000 -1.00 ▼ -5.00 19,800 20,000 19,000 11,290 214,510,000
07/12/2009 20,000 -0.30 ▼ -1.48 20,500 20,500 20,000 3,730 74,600,000
04/12/2009 20,300 -0.60 ▼ -2.87 20,100 21,400 20,100 10,900 221,270,000
03/12/2009 20,900 0.00 ■■ 0.00 20,300 21,500 20,300 9,420 196,878,000
02/12/2009 20,900 -1.10 ▼ -5.00 22,800 22,800 20,900 13,250 276,925,000
01/12/2009 22,000 1.00 ▲ 4.76 21,700 22,000 21,700 15,750 346,500,000
30/11/2009 21,000 -0.90 ▼ -4.11 22,700 22,700 21,000 10,530 221,130,000
27/11/2009 21,900 1.00 ▲ 4.78 19,900 21,900 19,900 21,450 469,755,000
26/11/2009 20,900 -1.00 ▼ -4.57 20,900 20,900 20,900 35,250 736,725,000
25/11/2009 21,900 -1.10 ▼ -4.78 22,200 22,400 21,900 68,880 1,508,472,000
24/11/2009 23,000 -0.80 ▼ -3.36 24,000 24,300 22,800 24,390 560,970,000
23/11/2009 23,800 -1.20 ▼ -4.80 24,000 24,900 23,800 29,050 691,390,000
20/11/2009 25,000 1.10 ▲ 4.60 25,000 25,000 25,000 55,220 1,380,500,000
19/11/2009 23,900 1.10 ▲ 4.82 23,900 23,900 23,900 28,580 683,062,000
18/11/2009 22,800 -0.40 ▼ -1.72 22,900 24,000 22,700 9,790 223,212,000
17/11/2009 23,200 -0.40 ▼ -1.69 24,000 24,000 23,100 10,330 239,656,000
16/11/2009 23,600 -0.10 ▼ -0.42 23,200 24,000 23,200 11,400 269,040,000
13/11/2009 23,700 0.00 ■■ 0.00 23,000 23,700 23,000 15,710 372,327,000
12/11/2009 23,700 1.10 ▲ 4.87 23,700 23,700 23,000 30,870 731,619,000
11/11/2009 22,600 -0.20 ▼ -0.88 21,800 23,000 21,800 36,000 813,600,000
10/11/2009 22,800 -1.20 ▼ -5.00 23,300 23,500 22,800 62,150 1,417,020,000
09/11/2009 24,000 -1.20 ▼ -4.76 24,200 24,500 24,000 33,400 801,600,000
06/11/2009 25,200 -0.70 ▼ -2.70 27,100 27,100 25,000 35,090 884,268,000
05/11/2009 25,900 1.20 ▲ 4.86 25,900 25,900 25,000 36,510 945,609,000
04/11/2009 24,700 -0.80 ▼ -3.14 24,300 26,700 24,300 66,360 1,639,092,000
03/11/2009 25,500 -1.30 ▼ -4.85 25,500 26,600 25,500 47,840 1,219,920,000
02/11/2009 26,800 -1.40 ▼ -4.96 27,200 27,200 26,800 79,530 2,131,404,000
30/10/2009 28,200 -0.10 ▼ -0.35 28,100 28,500 27,900 99,060 2,793,492,000
29/10/2009 28,300 -0.20 ▼ -0.70 29,500 29,500 28,200 106,650 3,018,195,000
28/10/2009 28,500 1.30 ▲ 4.78 28,200 28,500 28,100 204,590 5,830,815,000
27/10/2009 27,200 -1.30 ▼ -4.56 27,200 27,500 27,200 93,340 2,538,848,000
26/10/2009 28,500 -1.10 ▼ -3.72 28,500 29,100 28,300 61,280 1,746,480,000
23/10/2009 29,600 -1.40 ▼ -4.52 30,000 30,500 29,500 334,530 9,902,088,000
22/10/2009 31,000 1.40 ▲ 4.73 31,000 31,000 30,500 316,850 9,822,350,000
21/10/2009 29,600 1.40 ▲ 4.96 29,600 29,600 29,600 21,700 642,320,000
20/10/2009 28,200 1.30 ▲ 4.83 28,000 28,200 27,500 56,070 1,581,174,000
19/10/2009 26,900 -1.30 ▼ -4.61 26,800 27,500 26,800 224,530 6,039,857,000
16/10/2009 28,200 -1.30 ▼ -4.41 29,500 29,500 28,200 157,040 4,428,528,000
15/10/2009 29,500 -0.50 ▼ -1.67 30,000 30,500 29,300 256,440 7,564,980,000
14/10/2009 30,000 -0.50 ▼ -1.64 29,000 30,000 29,000 205,160 6,154,800,000
13/10/2009 30,500 -1.30 ▼ -4.09 31,800 31,900 30,500 131,360 4,006,480,000
12/10/2009 31,800 -1.20 ▼ -3.64 31,700 33,000 31,700 363,620 11,563,116,000
09/10/2009 33,000 1.40 ▲ 4.43 33,100 33,100 30,100 745,610 24,605,130,000
08/10/2009 31,600 1.50 ▲ 4.98 31,600 31,600 31,600 4,170 131,772,000
07/10/2009 30,100 1.40 ▲ 4.88 30,100 30,100 30,100 15,770 474,677,000
06/10/2009 28,700 1.30 ▲ 4.74 28,700 28,700 28,700 41,980 1,204,826,000
05/10/2009 27,400 1.30 ▲ 4.98 27,400 27,400 27,400 64,750 1,774,150,000
02/10/2009 26,100 1.20 ▲ 4.82 26,100 26,100 26,100 144,010 3,758,661,000
01/10/2009 24,900 1.10 ▲ 4.62 24,900 24,900 24,900 23,570 586,893,000
30/09/2009 23,800 1.10 ▲ 4.85 23,800 23,800 23,800 6,600 157,080,000
29/09/2009 22,700 1.00 ▲ 4.61 22,700 22,700 22,700 159,240 3,614,748,000
28/09/2009 21,700 1.00 ▲ 4.83 21,700 21,700 21,700 7,990 173,383,000
25/09/2009 20,700 0.90 ▲ 4.55 20,700 20,700 20,700 440 9,108,000
24/09/2009 19,800 0.90 ▲ 4.76 19,800 19,800 19,800 1,220 24,156,000
23/09/2009 18,900 0.90 ▲ 5.00 18,900 18,900 18,900 20 378,000
22/09/2009 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 110 1,980,000
01/01/1970 4,680 0.00 ■■ 0.00 4,680 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp