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 Bia Sài Gòn - Miền Trung
Sai Gon - Mien Trung Beer JSC
Mã CK:      SMB      37.65      ▼ -0.40 (-1.06%)      (cập nhật 16:30 19/11/2024)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Đồ uống
Website: http://biasaigonmt.com.vn
SMB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/11/2024 37,650 -0.40 ▼ -1.06 38,050 38,800 37,650 220 8,283,000
18/11/2024 38,050 -0.80 ▼ -2.10 38,850 38,850 37,500 430 16,361,500
15/11/2024 38,850 -0.05 ▼ -0.13 38,900 38,850 37,500 1,630 63,325,500
14/11/2024 38,900 -0.05 ▼ -0.13 38,950 38,950 38,800 2,350 91,415,000
13/11/2024 38,950 0.05 ▲ 0.13 38,900 38,950 38,750 1,000 38,950,000
12/11/2024 38,900 0.30 ▲ 0.77 38,600 38,900 38,600 1,290 50,181,000
11/11/2024 38,600 0.35 ▲ 0.91 38,250 38,600 38,250 1,160 44,776,000
08/11/2024 38,250 0.05 ▲ 0.13 38,200 38,250 38,000 640 24,480,000
07/11/2024 38,200 0.35 ▲ 0.92 37,850 38,200 37,850 2,660 101,612,000
06/11/2024 37,850 0.05 ▲ 0.13 37,800 37,900 37,600 1,920 72,672,000
05/11/2024 37,800 0.00 ■■ 0.00 37,800 37,800 37,700 1,700 64,260,000
04/11/2024 37,800 0.00 ■■ 0.00 37,800 37,950 37,500 1,050 39,690,000
01/11/2024 37,800 0.10 ▲ 0.26 37,700 37,800 37,550 1,040 39,312,000
31/10/2024 37,700 0.65 ▲ 1.72 37,050 37,700 37,050 420 15,834,000
30/10/2024 37,050 0.05 ▲ 0.13 37,000 37,800 37,050 720 26,676,000
29/10/2024 37,000 -1.00 ▼ -2.70 38,000 37,000 37,000 670 24,790,000
28/10/2024 38,000 0.00 ■■ 0.00 38,000 38,000 37,000 2,050 77,900,000
25/10/2024 38,000 0.50 ▲ 1.32 37,500 38,000 36,600 5,140 195,320,000
24/10/2024 37,500 -0.25 ▼ -0.67 37,750 37,500 37,400 220 8,250,000
23/10/2024 37,750 -0.15 ▼ -0.40 37,900 37,800 37,000 2,150 81,162,500
22/10/2024 37,900 0.35 ▲ 0.92 37,550 37,900 37,450 1,690 64,051,000
21/10/2024 37,550 -0.15 ▼ -0.40 37,700 37,850 36,000 420 15,771,000
18/10/2024 37,700 0.70 ▲ 1.86 37,000 37,700 37,000 2,110 79,547,000
17/10/2024 37,000 0.40 ▲ 1.08 36,600 37,000 36,400 1,150 42,550,000
16/10/2024 36,600 0.60 ▲ 1.64 36,000 37,000 36,000 2,190 80,154,000
15/10/2024 36,000 0.00 ■■ 0.00 36,000 36,000 35,800 2,390 86,040,000
14/10/2024 36,000 -0.10 ▼ -0.28 36,100 36,050 35,950 930 33,480,000
11/10/2024 36,100 0.00 ■■ 0.00 36,100 36,100 35,500 2,090 75,449,000
10/10/2024 36,100 0.00 ■■ 0.00 36,100 36,100 36,000 740 26,714,000
09/10/2024 36,100 0.15 ▲ 0.42 35,950 36,100 35,800 1,130 40,793,000
08/10/2024 35,950 -0.05 ▼ -0.14 36,000 36,000 35,850 280 10,066,000
07/10/2024 36,000 0.70 ▲ 1.94 35,300 36,100 35,500 960 34,560,000
04/10/2024 35,300 -0.70 ▼ -1.98 36,000 36,050 35,300 1,100 38,830,000
03/10/2024 36,000 0.00 ■■ 0.00 36,000 36,050 35,950 790 28,440,000
02/10/2024 36,000 0.00 ■■ 0.00 36,000 36,100 35,800 2,780 100,080,000
01/10/2024 36,000 0.20 ▲ 0.56 35,800 36,500 35,850 4,570 164,520,000
30/09/2024 35,800 -0.05 ▼ -0.14 35,850 35,800 35,100 1,350 48,330,000
27/09/2024 35,850 -0.05 ▼ -0.14 35,900 36,000 35,700 1,570 56,284,500
26/09/2024 35,900 0.20 ▲ 0.56 35,700 35,900 35,700 230 8,257,000
25/09/2024 35,700 -0.20 ▼ -0.56 35,900 35,900 35,650 1,580 56,406,000
24/09/2024 35,900 0.00 ■■ 0.00 35,900 36,000 35,900 690 24,771,000
23/09/2024 35,900 0.00 ■■ 0.00 35,900 35,900 35,600 830 29,797,000
20/09/2024 35,900 0.20 ▲ 0.56 35,700 35,950 35,700 890 31,951,000
19/09/2024 35,700 0.10 ▲ 0.28 35,600 35,700 35,100 510 18,207,000
18/09/2024 35,600 0.10 ▲ 0.28 35,500 35,600 35,200 950 33,820,000
17/09/2024 35,500 -0.40 ▼ -1.13 35,900 36,800 35,500 1,350 47,925,000
16/09/2024 37,900 0.10 ▲ 0.26 37,800 38,000 37,750 1,830 69,357,000
13/09/2024 37,800 -0.10 ▼ -0.26 37,900 37,900 37,800 990 37,422,000
12/09/2024 37,900 -0.05 ▼ -0.13 37,950 38,050 37,800 5,740 217,546,000
11/09/2024 37,950 -0.05 ▼ -0.13 38,000 38,100 37,850 930 35,293,500
10/09/2024 38,000 0.05 ▲ 0.13 37,950 38,000 37,900 1,720 65,360,000
09/09/2024 37,950 0.00 ■■ 0.00 37,950 38,100 37,950 2,140 81,213,000
06/09/2024 37,950 0.05 ▲ 0.13 37,900 38,000 37,900 880 33,396,000
05/09/2024 37,900 -0.10 ▼ -0.26 38,000 38,050 37,900 470 17,813,000
04/09/2024 38,000 0.00 ■■ 0.00 38,000 38,000 37,800 720 27,360,000
30/08/2024 38,000 0.00 ■■ 0.00 38,000 38,050 37,800 480 18,240,000
29/08/2024 38,000 0.00 ■■ 0.00 38,000 38,250 37,600 1,310 49,780,000
28/08/2024 38,000 0.35 ▲ 0.92 37,650 38,000 37,600 4,260 161,880,000
27/08/2024 37,650 0.05 ▲ 0.13 37,600 37,800 37,500 1,790 67,393,500
26/08/2024 37,600 0.10 ▲ 0.27 37,500 37,750 37,400 8,140 306,064,000
23/08/2024 37,500 0.00 ■■ 0.00 37,500 37,850 37,200 2,150 80,625,000
22/08/2024 37,500 0.00 ■■ 0.00 37,500 37,500 37,200 2,420 90,750,000
21/08/2024 37,500 0.00 ■■ 0.00 37,500 38,500 37,100 1,850 69,375,000
20/08/2024 37,500 0.50 ▲ 1.33 37,000 37,500 36,950 10,850 406,875,000
19/08/2024 37,000 0.05 ▲ 0.14 36,950 37,200 37,000 13,860 512,820,000
16/08/2024 36,950 0.15 ▲ 0.41 36,800 37,000 36,850 8,020 296,339,000
15/08/2024 36,800 -0.20 ▼ -0.54 37,000 37,000 36,800 2,630 96,784,000
14/08/2024 37,000 0.00 ■■ 0.00 37,000 37,000 36,800 5,380 199,060,000
13/08/2024 37,000 0.00 ■■ 0.00 37,000 37,400 36,950 2,640 97,680,000
12/08/2024 37,000 0.10 ▲ 0.27 36,900 37,500 36,800 5,070 187,590,000
09/08/2024 36,900 0.10 ▲ 0.27 36,800 37,200 36,800 7,780 287,082,000
08/08/2024 36,800 -0.20 ▼ -0.54 37,000 37,500 36,800 3,090 113,712,000
07/08/2024 37,000 0.00 ■■ 0.00 37,000 37,500 36,800 8,210 303,770,000
06/08/2024 37,000 -0.50 ▼ -1.35 37,500 37,900 37,000 3,900 144,300,000
05/08/2024 37,500 -0.50 ▼ -1.33 38,000 37,600 37,000 4,000 150,000,000
02/08/2024 38,000 0.00 ■■ 0.00 38,000 38,000 37,200 1,290 49,020,000
01/08/2024 38,000 -0.20 ▼ -0.53 38,200 38,200 37,600 70 2,660,000
31/07/2024 38,200 0.00 ■■ 0.00 38,200 38,200 38,000 510 19,482,000
30/07/2024 38,200 0.70 ▲ 1.83 37,500 38,300 37,500 3,620 138,284,000
29/07/2024 37,500 0.05 ▲ 0.13 37,450 38,000 37,450 530 19,875,000
26/07/2024 37,450 0.45 ▲ 1.20 37,000 37,700 37,000 1,540 57,673,000
25/07/2024 37,000 -0.70 ▼ -1.89 37,700 37,700 37,000 1,320 48,840,000
24/07/2024 37,700 -0.10 ▼ -0.27 37,800 37,800 37,000 3,050 114,985,000
23/07/2024 37,800 0.00 ■■ 0.00 37,800 37,800 37,600 2,380 89,964,000
22/07/2024 37,800 0.00 ■■ 0.00 37,800 37,900 37,700 1,320 49,896,000
19/07/2024 37,800 -0.10 ▼ -0.26 37,900 38,600 37,800 1,310 49,518,000
18/07/2024 37,900 -0.10 ▼ -0.26 38,000 38,000 37,500 620 23,498,000
17/07/2024 38,000 -0.50 ▼ -1.32 38,500 38,400 38,000 5,060 192,280,000
16/07/2024 38,500 0.00 ■■ 0.00 38,500 38,500 38,300 70 2,695,000
15/07/2024 38,500 0.00 ■■ 0.00 38,500 38,600 38,000 1,100 42,350,000
12/07/2024 38,500 0.10 ▲ 0.26 38,400 38,850 38,500 250 9,625,000
11/07/2024 38,400 -0.30 ▼ -0.78 38,700 38,700 38,400 170 6,528,000
10/07/2024 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 10 387,000
09/07/2024 38,700 0.00 ■■ 0.00 38,700 38,700 38,600 100 3,870,000
08/07/2024 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 280 10,836,000
05/07/2024 38,700 -0.10 ▼ -0.26 38,800 38,800 38,150 500 19,350,000
04/07/2024 38,800 0.20 ▲ 0.52 38,600 38,800 38,600 330 12,804,000
03/07/2024 38,600 -0.20 ▼ -0.52 38,800 38,900 38,600 990 38,214,000
02/07/2024 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 250 9,700,000
01/07/2024 38,800 0.00 ■■ 0.00 38,800 38,800 38,750 210 8,148,000
28/06/2024 38,800 -0.20 ▼ -0.52 39,000 39,000 38,000 690 26,772,000
27/06/2024 39,000 -0.10 ▼ -0.26 39,100 39,000 38,900 710 27,690,000
26/06/2024 39,100 0.20 ▲ 0.51 38,900 39,100 38,900 2,180 85,238,000
25/06/2024 38,900 0.00 ■■ 0.00 38,900 38,900 38,800 120 4,668,000
24/06/2024 38,900 0.00 ■■ 0.00 38,900 39,000 38,500 1,770 68,853,000
21/06/2024 38,900 0.00 ■■ 0.00 38,900 38,900 38,600 2,690 104,641,000
20/06/2024 38,900 -0.05 ▼ -0.13 38,950 38,950 38,600 210 8,169,000
19/06/2024 38,950 -0.10 ▼ -0.26 39,050 39,000 38,600 210 8,179,500
18/06/2024 39,050 0.05 ▲ 0.13 39,000 39,100 38,600 2,590 101,139,500
17/06/2024 39,000 0.20 ▲ 0.51 38,800 39,000 38,600 700 27,300,000
14/06/2024 38,800 -0.20 ▼ -0.52 39,000 38,900 38,600 420 16,296,000
13/06/2024 39,000 0.00 ■■ 0.00 39,000 39,000 38,050 1,580 61,620,000
12/06/2024 39,000 0.00 ■■ 0.00 39,000 39,000 38,500 460 17,940,000
11/06/2024 39,000 0.10 ▲ 0.26 38,900 39,000 38,500 1,600 62,400,000
10/06/2024 38,900 0.10 ▲ 0.26 38,800 39,000 38,800 2,060 80,134,000
07/06/2024 38,800 0.05 ▲ 0.13 38,750 38,800 38,550 1,930 74,884,000
06/06/2024 38,750 0.15 ▲ 0.39 38,600 38,900 38,500 1,570 60,837,500
05/06/2024 38,600 0.70 ▲ 1.81 37,900 39,000 37,900 5,130 198,018,000
04/06/2024 37,900 0.10 ▲ 0.26 37,800 38,000 37,600 480 18,192,000
03/06/2024 37,800 0.30 ▲ 0.79 37,500 38,000 37,600 280 10,584,000
31/05/2024 37,500 0.00 ■■ 0.00 37,500 37,600 37,300 2,530 94,875,000
30/05/2024 37,500 0.00 ■■ 0.00 37,500 37,500 37,400 1,190 44,625,000
29/05/2024 37,500 0.10 ▲ 0.27 37,400 37,500 37,400 100 3,750,000
28/05/2024 37,400 0.00 ■■ 0.00 37,400 37,500 37,200 1,620 60,588,000
27/05/2024 37,400 0.00 ■■ 0.00 37,400 37,550 37,200 280 10,472,000
24/05/2024 37,400 0.30 ▲ 0.80 37,100 37,700 37,100 470 17,578,000
23/05/2024 37,100 0.30 ▲ 0.81 36,800 37,450 36,900 800 29,680,000
22/05/2024 38,250 -0.15 ▼ -0.39 38,400 38,500 38,150 2,510 96,007,500
21/05/2024 38,400 0.05 ▲ 0.13 38,350 38,400 38,200 3,030 116,352,000
20/05/2024 38,350 0.20 ▲ 0.52 38,150 38,350 38,150 4,780 183,313,000
17/05/2024 38,150 0.00 ■■ 0.00 38,150 38,150 38,050 2,280 86,982,000
16/05/2024 38,150 0.15 ▲ 0.39 38,000 38,200 38,000 4,300 164,045,000
15/05/2024 38,000 0.20 ▲ 0.53 37,800 38,100 37,900 3,040 115,520,000
14/05/2024 37,800 -0.10 ▼ -0.26 37,900 37,900 37,700 750 28,350,000
13/05/2024 37,900 0.00 ■■ 0.00 37,900 38,100 37,800 2,040 77,316,000
10/05/2024 37,900 0.00 ■■ 0.00 37,900 38,000 37,800 430,000 16,297,000,000
09/05/2024 37,900 0.15 ▲ 0.40 37,750 38,000 37,600 1,200 45,480,000
08/05/2024 37,750 0.25 ▲ 0.66 37,500 38,400 37,500 2,590 97,772,500
02/05/2024 37,300 0.10 ▲ 0.27 37,200 37,300 37,200 830 30,959,000
26/04/2024 37,200 -0.05 ▼ -0.13 37,250 37,200 37,000 1,530 56,916,000
25/04/2024 37,250 -0.10 ▼ -0.27 37,350 37,350 37,100 650 24,212,500
24/04/2024 37,350 0.15 ▲ 0.40 37,200 37,400 37,200 3,710 138,568,500
23/04/2024 37,200 -0.20 ▼ -0.54 37,400 37,400 36,700 1,610 59,892,000
22/04/2024 37,400 0.00 ■■ 0.00 37,400 37,400 37,300 750 28,050,000
19/04/2024 37,400 0.00 ■■ 0.00 37,400 37,400 37,100 1,270 47,498,000
17/04/2024 37,400 -0.10 ▼ -0.27 37,500 37,500 36,700 1,960 73,304,000
16/04/2024 37,500 0.25 ▲ 0.67 37,250 37,500 36,100 1,180 44,250,000
15/04/2024 37,250 -0.15 ▼ -0.40 37,400 37,600 37,200 390 14,527,500
12/04/2024 37,400 -0.20 ▼ -0.53 37,600 37,600 37,200 70 2,618,000
11/04/2024 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 10 376,000
10/04/2024 37,600 0.00 ■■ 0.00 37,600 37,600 37,450 260 9,776,000
09/04/2024 37,600 0.10 ▲ 0.27 37,500 37,600 37,500 1,330 50,008,000
08/04/2024 37,500 0.00 ■■ 0.00 37,500 37,700 37,400 700 26,250,000
05/04/2024 37,500 0.10 ▲ 0.27 37,400 37,500 37,000 670 25,125,000
04/04/2024 37,400 -0.10 ▼ -0.27 37,500 37,500 37,300 6,500 243,100,000
03/04/2024 37,500 -0.10 ▼ -0.27 37,600 37,600 36,650 7,940 297,750,000
02/04/2024 37,600 0.00 ■■ 0.00 37,600 37,700 36,900 640 24,064,000
01/04/2024 37,600 0.00 ■■ 0.00 37,600 37,600 37,400 670 25,192,000
29/03/2024 37,600 0.00 ■■ 0.00 37,600 37,600 37,500 260 9,776,000
28/03/2024 37,600 0.00 ■■ 0.00 37,600 38,000 37,500 1,670 62,792,000
27/03/2024 37,600 0.10 ▲ 0.27 37,500 37,800 37,500 1,770 66,552,000
26/03/2024 37,500 0.00 ■■ 0.00 37,500 37,900 37,500 350 13,125,000
25/03/2024 37,500 0.30 ▲ 0.80 37,200 37,500 37,200 2,140 80,250,000
22/03/2024 37,200 0.20 ▲ 0.54 37,000 37,200 36,800 2,610 97,092,000
21/03/2024 37,000 0.05 ▲ 0.14 36,950 37,000 36,950 380 14,060,000
20/03/2024 36,950 0.05 ▲ 0.14 36,900 37,000 36,900 200 7,390,000
19/03/2024 36,900 0.10 ▲ 0.27 36,800 36,900 36,700 2,390 88,191,000
18/03/2024 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 9,010 331,568,000
15/03/2024 36,800 0.10 ▲ 0.27 36,700 36,800 36,800 3,160 116,288,000
14/03/2024 36,700 -0.10 ▼ -0.27 36,800 36,900 36,700 160 5,872,000
13/03/2024 36,800 -0.10 ▼ -0.27 36,900 37,000 36,800 420 15,456,000
12/03/2024 36,900 0.10 ▲ 0.27 36,800 36,900 36,800 6,240 230,256,000
11/03/2024 36,800 0.20 ▲ 0.54 36,600 37,000 36,600 910 33,488,000
08/03/2024 36,600 -0.20 ▼ -0.55 36,800 36,650 36,550 240 8,784,000
07/03/2024 36,800 0.00 ■■ 0.00 36,800 36,850 36,600 2,240 82,432,000
06/03/2024 36,800 0.20 ▲ 0.54 36,600 36,800 36,550 150 5,520,000
05/03/2024 36,600 -0.05 ▼ -0.14 36,650 37,000 36,550 310 11,346,000
04/03/2024 36,650 0.00 ■■ 0.00 36,650 36,650 36,650 1,690 61,938,500
01/03/2024 36,650 0.05 ▲ 0.14 36,600 36,700 36,500 410 15,026,500
29/02/2024 36,600 0.10 ▲ 0.27 36,500 36,800 36,600 380 13,908,000
28/02/2024 36,500 -0.20 ▼ -0.55 36,700 36,700 36,000 2,280 83,220,000
27/02/2024 36,700 -0.10 ▼ -0.27 36,800 36,800 36,000 3,180 116,706,000
23/02/2024 36,800 0.00 ■■ 0.00 36,800 36,800 36,350 60 2,208,000
22/02/2024 36,800 0.10 ▲ 0.27 36,700 36,800 36,000 250 9,200,000
21/02/2024 36,700 -0.10 ▼ -0.27 36,800 37,000 36,500 330 12,111,000
20/02/2024 36,800 0.00 ■■ 0.00 36,800 36,800 36,000 3,170 116,656,000
19/02/2024 36,800 0.10 ▲ 0.27 36,700 36,800 36,700 1,080 39,744,000
16/02/2024 36,700 -0.10 ▼ -0.27 36,800 36,800 36,600 130 4,771,000
15/02/2024 36,800 0.00 ■■ 0.00 36,800 36,800 36,400 1,010 37,168,000
07/02/2024 36,800 0.00 ■■ 0.00 36,800 37,050 36,000 1,270 46,736,000
06/02/2024 36,800 -0.60 ▼ -1.63 37,400 37,400 36,500 1,760 64,768,000
05/02/2024 37,400 0.00 ■■ 0.00 37,400 37,400 37,200 130 4,862,000
02/02/2024 37,400 0.00 ■■ 0.00 37,400 37,400 37,200 970 36,278,000
01/02/2024 37,400 -0.10 ▼ -0.27 37,500 37,500 37,000 930 34,782,000
31/01/2024 37,500 0.00 ■■ 0.00 37,500 37,500 37,250 730 27,375,000
30/01/2024 37,500 -0.10 ▼ -0.27 37,600 37,700 37,000 1,550 58,125,000
29/01/2024 37,600 -0.10 ▼ -0.27 37,700 38,000 37,300 1,900 71,440,000
19/01/2024 37,500 0.00 ■■ 0.00 37,500 37,500 37,300 540 20,250,000
18/01/2024 37,500 0.00 ■■ 0.00 37,500 37,700 37,500 160 6,000,000
17/01/2024 37,500 0.00 ■■ 0.00 37,500 38,900 37,500 240 9,000,000
16/01/2024 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 210 7,875,000
15/01/2024 37,500 0.50 ▲ 1.33 37,000 37,900 37,100 1,640 61,500,000
12/01/2024 37,000 0.00 ■■ 0.00 37,000 37,200 36,600 660 24,420,000
11/01/2024 37,000 0.15 ▲ 0.41 36,850 37,150 36,850 1,050 38,850,000
10/01/2024 36,850 -0.05 ▼ -0.14 36,900 37,050 36,850 400 14,740,000
09/01/2024 36,900 -0.10 ▼ -0.27 37,000 37,000 36,600 2,840 104,796,000
08/01/2024 37,000 0.00 ■■ 0.00 37,000 37,100 37,000 270 9,990,000
05/01/2024 37,000 -0.10 ▼ -0.27 37,100 37,200 34,550 3,760 139,120,000
04/01/2024 37,100 0.10 ▲ 0.27 37,000 37,300 37,000 130 4,823,000
03/01/2024 37,000 0.10 ▲ 0.27 36,900 37,200 37,000 820 30,340,000
02/01/2024 36,900 -0.10 ▼ -0.27 37,000 37,100 36,700 920 33,948,000
29/12/2023 37,000 0.65 ▲ 1.76 36,350 37,100 36,400 910 33,670,000
28/12/2023 36,350 -0.05 ▼ -0.14 36,400 36,600 36,350 570 20,719,500
27/12/2023 36,400 0.00 ■■ 0.00 36,400 36,600 36,400 820 29,848,000
26/12/2023 36,400 0.00 ■■ 0.00 36,400 37,200 36,400 870 31,668,000
25/12/2023 36,400 -0.35 ▼ -0.96 36,750 37,000 36,300 950 34,580,000
22/12/2023 36,750 -0.25 ▼ -0.68 37,000 36,950 36,750 220 8,085,000
21/12/2023 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 90 3,330,000
20/12/2023 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 10 370,000
19/12/2023 37,000 0.85 ▲ 2.30 36,150 37,200 36,200 400 14,800,000
18/12/2023 36,150 -0.85 ▼ -2.35 37,000 37,200 36,150 90 3,253,500
15/12/2023 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 20 740,000
14/12/2023 37,000 -0.20 ▼ -0.54 37,200 37,200 37,000 90 3,330,000
13/12/2023 37,000 -0.20 ▼ -0.54 37,200 0 0 450 16,650,000
12/12/2023 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 30 1,116,000
11/12/2023 37,200 0.20 ▲ 0.54 37,000 37,200 37,000 660 24,552,000
08/12/2023 37,000 0.00 ■■ 0.00 37,000 37,000 36,900 630 23,310,000
07/12/2023 37,000 0.00 ■■ 0.00 37,000 37,000 36,100 70 2,590,000
06/12/2023 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 170 6,290,000
05/12/2023 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 250 9,250,000
04/12/2023 37,000 0.05 ▲ 0.14 36,950 37,000 37,000 130 4,810,000
01/12/2023 36,950 -0.05 ▼ -0.14 37,000 37,000 36,900 370 13,671,500
30/11/2023 36,900 -0.10 ▼ -0.27 37,000 37,000 36,900 280 10,332,000
29/11/2023 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 730 27,010,000
28/11/2023 37,000 0.10 ▲ 0.27 36,900 37,000 35,500 360 13,320,000
27/11/2023 36,900 0.10 ▲ 0.27 36,800 37,000 36,800 80 2,952,000
24/11/2023 36,800 0.10 ▲ 0.27 36,700 36,900 36,100 470 17,296,000
23/11/2023 36,700 -0.20 ▼ -0.54 36,900 37,200 36,700 1,030 37,801,000
22/11/2023 36,900 -0.10 ▼ -0.27 37,000 37,000 36,800 810 29,889,000
21/11/2023 37,000 0.10 ▲ 0.27 36,900 37,000 37,000 260 9,620,000
20/11/2023 36,900 -0.10 ▼ -0.27 37,000 37,000 36,000 720 26,568,000
17/11/2023 37,000 0.00 ■■ 0.00 37,000 37,200 36,800 530 19,610,000
16/11/2023 37,000 0.00 ■■ 0.00 37,000 37,000 36,700 1,020 37,740,000
15/11/2023 37,000 0.30 ▲ 0.81 36,700 37,000 36,700 530 19,610,000
14/11/2023 36,700 0.00 ■■ 0.00 36,700 37,000 36,700 230 8,441,000
13/11/2023 36,700 0.00 ■■ 0.00 36,700 37,000 36,000 180 6,606,000
10/11/2023 36,700 -0.30 ▼ -0.82 37,000 37,000 36,000 1,240 45,508,000
09/11/2023 37,000 0.40 ▲ 1.08 36,600 37,000 36,400 590 21,830,000
08/11/2023 36,600 0.00 ■■ 0.00 36,600 36,600 36,000 270 9,882,000
07/11/2023 36,600 0.00 ■■ 0.00 36,600 36,600 36,000 60 2,196,000
06/11/2023 36,600 -0.15 ▼ -0.41 36,750 36,800 36,000 1,740 63,684,000
03/11/2023 36,750 -0.05 ▼ -0.14 36,800 36,800 36,700 330 12,127,500
02/11/2023 36,800 0.80 ▲ 2.17 36,000 36,950 36,000 810 29,808,000
01/11/2023 36,000 -0.50 ▼ -1.39 36,500 36,500 35,700 1,540 55,440,000
31/10/2023 36,500 0.00 ■■ 0.00 36,500 37,000 36,000 910 33,215,000
30/10/2023 36,500 -0.50 ▼ -1.37 37,000 37,500 36,500 1,100 40,150,000
27/10/2023 37,000 0.00 ■■ 0.00 37,000 37,000 36,200 60 2,220,000
26/10/2023 37,000 -0.50 ▼ -1.35 37,500 37,500 36,200 390 14,430,000
25/10/2023 37,500 0.00 ■■ 0.00 37,500 37,500 36,150 300 11,250,000
24/10/2023 37,500 0.50 ▲ 1.33 37,000 38,000 36,000 640 24,000,000
23/10/2023 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 50 1,900,000
20/10/2023 38,000 0.50 ▲ 1.32 37,500 38,000 37,500 430 16,340,000
19/10/2023 37,500 -0.50 ▼ -1.33 38,000 38,000 37,500 180 6,750,000
18/10/2023 38,000 -0.20 ▼ -0.53 38,200 38,500 37,700 320 12,160,000
17/10/2023 38,200 0.20 ▲ 0.52 38,000 38,200 38,000 1,620 61,884,000
16/10/2023 38,000 0.00 ■■ 0.00 38,000 38,000 37,500 320 12,160,000
13/10/2023 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 1,600 60,800,000
12/10/2023 38,000 -0.10 ▼ -0.26 38,100 38,100 38,000 150 5,700,000
11/10/2023 38,100 -0.20 ▼ -0.52 38,300 38,300 38,000 210 8,001,000
10/10/2023 38,300 0.30 ▲ 0.78 38,000 38,300 37,400 3,490 133,667,000
09/10/2023 38,000 0.00 ■■ 0.00 38,000 38,000 37,300 710 26,980,000
06/10/2023 38,000 0.05 ▲ 0.13 37,950 38,300 38,000 70 2,660,000
05/10/2023 37,950 0.00 ■■ 0.00 37,950 38,000 37,800 1,490 56,545,500
04/10/2023 37,950 0.30 ▲ 0.79 37,650 38,000 37,450 5,880 223,146,000
03/10/2023 37,650 -0.25 ▼ -0.66 37,900 37,900 37,500 130 4,894,500
02/10/2023 37,900 0.00 ■■ 0.00 37,900 37,900 37,850 40 1,516,000
29/09/2023 37,900 0.00 ■■ 0.00 37,900 37,950 37,900 280 10,612,000
28/09/2023 37,900 0.15 ▲ 0.40 37,750 37,900 37,700 350 13,265,000
27/09/2023 37,750 0.00 ■■ 0.00 37,750 37,750 37,750 40 1,510,000
26/09/2023 37,750 0.25 ▲ 0.66 37,500 38,100 37,750 230 8,682,500
22/09/2023 37,700 -0.10 ▼ -0.27 37,800 37,800 37,200 50 1,885,000
21/09/2023 37,800 -0.20 ▼ -0.53 38,000 38,000 37,800 110 4,158,000
20/09/2023 38,000 0.30 ▲ 0.79 37,700 38,000 38,000 10 380,000
19/09/2023 37,700 -0.20 ▼ -0.53 37,900 38,000 37,500 300 11,310,000
18/09/2023 37,900 -0.10 ▼ -0.26 38,000 37,900 37,700 320 12,128,000
15/09/2023 38,000 0.00 ■■ 0.00 38,000 38,000 37,900 260 9,880,000
14/09/2023 38,000 -0.10 ▼ -0.26 38,100 38,300 37,600 720 27,360,000
13/09/2023 38,100 0.10 ▲ 0.26 38,000 38,150 37,900 2,490 94,869,000
12/09/2023 38,000 0.00 ■■ 0.00 38,000 38,000 37,000 1,530 58,140,000
11/09/2023 38,000 -0.10 ▼ -0.26 38,100 38,000 38,000 140 5,320,000
08/09/2023 38,100 0.20 ▲ 0.52 37,900 38,300 37,100 1,070 40,767,000
07/09/2023 37,900 -0.30 ▼ -0.79 38,200 38,100 36,750 480 18,192,000
05/09/2023 38,200 -0.20 ▼ -0.52 38,400 38,400 38,200 280 10,696,000
31/08/2023 38,400 0.15 ▲ 0.39 38,250 38,450 38,400 40 1,536,000
30/08/2023 38,250 0.45 ▲ 1.18 37,800 38,300 38,000 220 8,415,000
29/08/2023 37,800 0.20 ▲ 0.53 37,600 37,900 37,600 1,000 37,800,000
28/08/2023 37,600 0.20 ▲ 0.53 37,400 37,600 37,400 1,040 39,104,000
25/08/2023 37,400 0.10 ▲ 0.27 37,300 37,400 37,300 60 2,244,000
24/08/2023 37,300 0.20 ▲ 0.54 37,100 37,300 37,000 210 7,833,000
23/08/2023 37,100 0.10 ▲ 0.27 37,000 37,300 37,000 70 2,597,000
22/08/2023 37,000 -0.10 ▼ -0.27 37,100 37,200 36,600 520 19,240,000
21/08/2023 37,100 0.05 ▲ 0.13 37,050 37,400 37,050 220 8,162,000
18/08/2023 37,050 -0.45 ▼ -1.21 37,500 37,500 36,500 4,890 181,174,500
17/08/2023 37,500 0.00 ■■ 0.00 37,500 37,500 37,200 1,110 41,625,000
16/08/2023 37,500 0.00 ■■ 0.00 37,500 37,600 37,200 160 6,000,000
15/08/2023 37,500 0.00 ■■ 0.00 37,500 38,000 37,500 850 31,875,000
14/08/2023 37,500 0.15 ▲ 0.40 37,350 38,000 37,400 300 11,250,000
11/08/2023 37,350 0.00 ■■ 0.00 37,350 37,500 37,000 590 22,036,500
10/08/2023 37,350 -0.05 ▼ -0.13 37,400 37,400 37,100 1,100 41,085,000
09/08/2023 37,400 -0.10 ▼ -0.27 37,500 37,500 37,200 620 23,188,000
08/08/2023 37,500 0.25 ▲ 0.67 37,250 37,600 37,250 1,440 54,000,000
07/08/2023 37,250 0.05 ▲ 0.13 37,200 37,400 37,200 1,620 60,345,000
04/08/2023 37,200 0.35 ▲ 0.94 36,850 37,200 36,900 2,700 100,440,000
03/08/2023 36,850 0.05 ▲ 0.14 36,800 36,900 36,700 1,200 44,220,000
02/08/2023 36,800 0.00 ■■ 0.00 36,800 36,800 36,700 780 28,704,000
01/08/2023 36,800 0.15 ▲ 0.41 36,650 36,800 36,700 1,170 43,056,000
31/07/2023 36,650 0.10 ▲ 0.27 36,550 36,900 36,600 1,570 57,540,500
28/07/2023 36,550 0.45 ▲ 1.23 36,100 36,550 36,200 2,320 84,796,000
27/07/2023 36,100 0.00 ■■ 0.00 36,100 36,200 35,800 2,890 104,329,000
26/07/2023 36,100 -0.10 ▼ -0.28 36,200 36,200 36,050 1,460 52,706,000
25/07/2023 36,200 0.00 ■■ 0.00 36,200 36,400 36,100 930 33,666,000
24/07/2023 36,200 -0.30 ▼ -0.83 36,500 36,500 36,100 470 17,014,000
21/07/2023 36,500 0.00 ■■ 0.00 36,500 36,500 36,100 670 24,455,000
20/07/2023 36,500 -0.05 ▼ -0.14 36,550 36,550 36,100 1,770 64,605,000
19/07/2023 36,550 -0.45 ▼ -1.23 37,000 37,000 36,300 2,050 74,927,500
18/07/2023 37,000 0.00 ■■ 0.00 37,000 37,100 36,800 1,500 55,500,000
17/07/2023 37,000 -0.30 ▼ -0.81 37,300 37,500 36,850 3,590 132,830,000
14/07/2023 39,800 -0.15 ▼ -0.38 39,950 40,000 39,550 6,300 250,740,000
13/07/2023 39,950 0.35 ▲ 0.88 39,600 40,000 39,700 3,720 148,614,000
12/07/2023 39,600 0.15 ▲ 0.38 39,450 39,700 39,500 7,430 294,228,000
11/07/2023 39,450 -0.35 ▼ -0.89 39,800 39,800 39,450 8,820 347,949,000
10/07/2023 39,800 0.80 ▲ 2.01 39,000 39,800 39,000 5,610 223,278,000
07/07/2023 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 40 1,560,000
06/07/2023 39,000 0.00 ■■ 0.00 39,000 39,500 38,400 1,690 65,910,000
05/07/2023 39,000 0.00 ■■ 0.00 39,000 39,000 38,900 940 36,660,000
04/07/2023 39,000 -0.10 ▼ -0.26 39,100 39,200 38,700 2,180 85,020,000
03/07/2023 39,100 0.10 ▲ 0.26 39,000 39,100 38,100 2,700 105,570,000
30/06/2023 39,000 0.00 ■■ 0.00 39,000 39,000 38,800 200 7,800,000
29/06/2023 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 460 17,940,000
28/06/2023 39,000 0.00 ■■ 0.00 39,000 39,500 38,700 1,150 44,850,000
27/06/2023 39,000 0.00 ■■ 0.00 39,000 39,500 39,000 520 20,280,000
26/06/2023 39,000 0.60 ▲ 1.54 38,400 39,000 38,700 1,190 46,410,000
23/06/2023 38,400 -0.10 ▼ -0.26 38,500 38,700 38,200 3,480 133,632,000
22/06/2023 38,500 -0.20 ▼ -0.52 38,700 39,000 38,500 2,770 106,645,000
21/06/2023 38,700 0.20 ▲ 0.52 38,500 39,000 38,500 2,290 88,623,000
20/06/2023 38,500 0.00 ■■ 0.00 38,500 38,550 38,500 1,330 51,205,000
19/06/2023 38,500 -0.10 ▼ -0.26 38,600 39,000 37,000 450 17,325,000
16/06/2023 38,600 0.10 ▲ 0.26 38,500 39,000 38,500 1,780 68,708,000
15/06/2023 38,500 0.00 ■■ 0.00 38,500 38,700 38,500 1,410 54,285,000
14/06/2023 38,500 0.00 ■■ 0.00 38,500 39,500 38,500 790 30,415,000
13/06/2023 38,500 -0.50 ▼ -1.30 39,000 39,000 38,000 850 32,725,000
12/06/2023 39,000 0.00 ■■ 0.00 39,000 39,700 39,000 50 1,950,000
09/06/2023 39,000 -0.50 ▼ -1.28 39,500 39,500 38,400 1,590 62,010,000
08/06/2023 39,500 0.50 ▲ 1.27 39,000 39,500 39,500 10 395,000
07/06/2023 39,000 0.00 ■■ 0.00 39,000 39,500 38,000 1,040 40,560,000
06/06/2023 39,000 0.00 ■■ 0.00 39,000 39,000 38,000 130 5,070,000
05/06/2023 39,000 -0.10 ▼ -0.26 39,100 40,000 39,000 1,380 53,820,000
02/06/2023 39,100 0.20 ▲ 0.51 38,900 39,100 39,100 20 782,000
01/06/2023 38,900 0.40 ▲ 1.03 38,500 39,050 38,500 1,670 64,963,000
31/05/2023 38,500 -0.50 ▼ -1.30 39,000 39,000 38,500 1,130 43,505,000
30/05/2023 39,000 0.00 ■■ 0.00 39,000 39,000 38,600 2,750 107,250,000
29/05/2023 39,000 0.00 ■■ 0.00 39,000 39,050 39,000 40 1,560,000
26/05/2023 39,000 0.00 ■■ 0.00 39,000 39,000 38,800 120 4,680,000
25/05/2023 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 70 2,730,000
24/05/2023 39,000 2.00 ▲ 5.13 37,000 39,000 39,000 20 780,000
23/05/2023 37,000 -2.20 ▼ -5.95 39,200 39,200 37,000 450 16,650,000
22/05/2023 39,200 0.20 ▲ 0.51 39,000 39,400 39,200 20 784,000
19/05/2023 39,000 0.00 ■■ 0.00 39,000 39,000 38,650 480 18,720,000
18/05/2023 39,000 0.00 ■■ 0.00 39,000 39,500 38,600 660 25,740,000
17/05/2023 39,000 0.10 ▲ 0.26 38,900 39,200 38,900 5,880 229,320,000
16/05/2023 38,900 -0.10 ▼ -0.26 39,000 39,000 38,900 2,140 83,246,000
15/05/2023 39,000 -0.50 ▼ -1.28 39,500 39,400 38,900 8,240 321,360,000
12/05/2023 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 20 790,000
10/05/2023 39,500 0.50 ▲ 1.27 39,000 39,500 39,000 290 11,455,000
09/05/2023 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 490 19,110,000
08/05/2023 39,000 0.00 ■■ 0.00 39,000 40,000 38,950 1,300 50,700,000
05/05/2023 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 5,860 228,540,000
04/05/2023 39,000 -1.00 ▼ -2.56 40,000 39,800 39,000 2,500 97,500,000
28/04/2023 40,000 0.00 ■■ 0.00 40,000 40,000 39,700 2,670 106,800,000
27/04/2023 40,000 -0.30 ▼ -0.75 40,300 41,000 39,600 2,880 115,200,000
26/04/2023 40,300 -0.30 ▼ -0.74 40,600 40,600 40,000 1,230 49,569,000
25/04/2023 40,600 -0.30 ▼ -0.74 40,900 40,600 40,600 1,530 62,118,000
24/04/2023 40,900 0.80 ▲ 1.96 40,100 40,900 40,200 50 2,045,000
21/04/2023 40,100 -0.30 ▼ -0.75 40,400 41,000 40,000 460 18,446,000
20/04/2023 40,400 -0.10 ▼ -0.25 40,500 40,500 40,000 3,200 129,280,000
19/04/2023 40,500 -0.50 ▼ -1.23 41,000 40,800 39,500 2,060 83,430,000
18/04/2023 41,000 0.00 ■■ 0.00 41,000 41,000 40,500 300 12,300,000
17/04/2023 41,000 0.00 ■■ 0.00 41,000 41,000 40,000 120 4,920,000
14/04/2023 41,000 0.00 ■■ 0.00 41,000 41,000 40,500 550 22,550,000
13/04/2023 41,000 0.00 ■■ 0.00 41,000 41,000 40,500 180 7,380,000
12/04/2023 41,000 -0.30 ▼ -0.73 41,300 41,300 40,700 1,370 56,170,000
11/04/2023 41,300 0.00 ■■ 0.00 41,300 41,300 40,700 910 37,583,000
10/04/2023 41,300 -0.15 ▼ -0.36 41,450 41,350 41,000 980 40,474,000
07/04/2023 41,450 0.45 ▲ 1.09 41,000 41,450 41,050 2,180 90,361,000
06/04/2023 41,000 0.00 ■■ 0.00 41,000 41,300 41,000 230 9,430,000
05/04/2023 41,000 0.00 ■■ 0.00 41,000 41,300 41,000 700 28,700,000
04/04/2023 41,000 -0.35 ▼ -0.85 41,350 41,350 40,650 1,490 61,090,000
03/04/2023 41,350 0.00 ■■ 0.00 41,350 41,350 41,300 380 15,713,000
31/03/2023 41,350 0.05 ▲ 0.12 41,300 41,350 41,300 30 1,240,500
30/03/2023 41,300 0.00 ■■ 0.00 41,300 41,350 40,650 100 4,130,000
29/03/2023 41,300 0.00 ■■ 0.00 41,300 41,300 41,300 20 826,000
28/03/2023 41,300 -0.30 ▼ -0.73 41,600 41,600 41,300 640 26,432,000
24/03/2023 41,400 0.45 ▲ 1.09 40,950 41,850 41,000 200 8,280,000
22/03/2023 41,100 -0.10 ▼ -0.24 41,200 41,200 41,100 250 10,275,000
21/03/2023 41,200 0.00 ■■ 0.00 41,200 41,400 40,550 170 7,004,000
20/03/2023 41,200 -0.20 ▼ -0.49 41,400 41,500 41,200 150 6,180,000
17/03/2023 41,400 0.00 ■■ 0.00 41,400 41,800 41,350 160 6,624,000
16/03/2023 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 60 2,484,000
15/03/2023 41,400 0.00 ■■ 0.00 41,400 41,500 41,400 650 26,910,000
14/03/2023 41,400 0.00 ■■ 0.00 41,400 41,500 41,200 430 17,802,000
13/03/2023 41,400 -0.10 ▼ -0.24 41,500 41,500 41,000 410 16,974,000
10/03/2023 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 1,300 53,950,000
09/03/2023 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 10 415,000
08/03/2023 41,500 0.00 ■■ 0.00 41,500 41,700 41,200 7,720 320,380,000
07/03/2023 41,500 0.00 ■■ 0.00 41,500 41,700 41,500 3,550 147,325,000
06/03/2023 41,500 0.00 ■■ 0.00 41,500 42,000 41,500 1,790 74,285,000
03/03/2023 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 1,380 57,270,000
02/03/2023 41,500 0.00 ■■ 0.00 41,500 41,500 41,300 1,000 41,500,000
01/03/2023 41,500 0.00 ■■ 0.00 41,500 41,500 41,450 30 1,245,000
28/02/2023 41,500 -0.20 ▼ -0.48 41,700 41,650 41,500 30 1,245,000
24/02/2023 41,700 0.00 ■■ 0.00 41,700 41,700 40,500 440 18,348,000
23/02/2023 41,700 -0.30 ▼ -0.72 42,000 41,800 41,000 530 22,101,000
22/02/2023 42,000 0.20 ▲ 0.48 41,800 42,500 41,600 960 40,320,000
21/02/2023 41,800 0.30 ▲ 0.72 41,500 44,300 41,800 950 39,710,000
20/02/2023 41,500 0.30 ▲ 0.72 41,200 41,500 41,450 390 16,185,000
17/02/2023 42,150 0.15 ▲ 0.36 42,000 42,150 41,500 40 1,686,000
16/02/2023 42,000 0.00 ■■ 0.00 42,000 42,050 42,000 60 2,520,000
15/02/2023 42,000 0.00 ■■ 0.00 42,000 42,000 41,900 240 10,080,000
14/02/2023 42,000 0.00 ■■ 0.00 42,000 42,000 41,700 350 14,700,000
13/02/2023 42,000 -0.20 ▼ -0.48 42,200 42,000 42,000 10 420,000
10/02/2023 42,200 0.00 ■■ 0.00 42,200 42,200 42,000 30 1,266,000
09/02/2023 42,200 -0.20 ▼ -0.47 42,400 42,200 42,200 30 1,266,000
08/02/2023 42,400 0.40 ▲ 0.94 42,000 42,400 42,000 110 4,664,000
07/02/2023 42,000 0.00 ■■ 0.00 42,000 42,100 42,000 210 8,820,000
06/02/2023 42,000 0.00 ■■ 0.00 42,000 42,500 42,000 160 6,720,000
03/02/2023 42,000 0.00 ■■ 0.00 42,000 42,500 41,500 500 21,000,000
02/02/2023 42,000 0.00 ■■ 0.00 42,000 42,500 41,600 250 10,500,000
01/02/2023 42,000 -0.20 ▼ -0.48 42,200 42,500 42,000 2,000 84,000,000
31/01/2023 42,200 -0.10 ▼ -0.24 42,300 42,250 41,500 460 19,412,000
30/01/2023 42,300 0.20 ▲ 0.47 42,100 42,500 42,300 350 14,805,000
27/01/2023 42,100 -0.30 ▼ -0.71 42,400 42,900 42,000 1,170 49,257,000
19/01/2023 42,400 -0.10 ▼ -0.24 42,500 42,600 42,400 170 7,208,000
18/01/2023 42,500 0.45 ▲ 1.06 42,050 43,000 42,200 280 11,900,000
17/01/2023 42,050 -0.45 ▼ -1.07 42,500 43,000 42,050 3,110 130,775,500
16/01/2023 42,500 -0.40 ▼ -0.94 42,900 42,900 42,000 1,670 70,975,000
13/01/2023 42,900 0.00 ■■ 0.00 42,900 43,000 42,050 780 33,462,000
12/01/2023 42,900 0.00 ■■ 0.00 42,900 43,500 42,800 640 27,456,000
11/01/2023 42,900 0.40 ▲ 0.93 42,500 43,500 42,500 760 32,604,000
10/01/2023 42,500 -0.70 ▼ -1.65 43,200 43,500 42,200 1,330 56,525,000
09/01/2023 43,200 -0.25 ▼ -0.58 43,450 43,750 43,000 530 22,896,000
06/01/2023 43,450 -0.25 ▼ -0.58 43,700 43,700 43,000 1,060 46,057,000
05/01/2023 43,700 0.00 ■■ 0.00 43,700 43,900 42,450 530 23,161,000
04/01/2023 43,700 0.20 ▲ 0.46 43,500 44,200 43,200 500 21,850,000
03/01/2023 43,500 -0.95 ▼ -2.18 44,450 44,000 43,500 150 6,525,000
30/12/2022 44,450 0.95 ▲ 2.14 43,500 44,450 43,200 300 13,335,000
29/12/2022 43,500 0.00 ■■ 0.00 43,500 43,500 43,300 60 2,610,000
28/12/2022 43,500 0.50 ▲ 1.15 43,000 43,500 43,500 120 5,220,000
27/12/2022 43,000 -0.10 ▼ -0.23 43,100 43,500 43,000 720 30,960,000
26/12/2022 43,100 -0.40 ▼ -0.93 43,500 43,500 43,100 2,360 101,716,000
23/12/2022 43,500 0.00 ■■ 0.00 43,500 43,500 43,400 450 19,575,000
22/12/2022 43,500 0.00 ■■ 0.00 43,500 43,900 43,500 210 9,135,000
21/12/2022 43,500 0.00 ■■ 0.00 43,500 43,500 43,200 220 9,570,000
20/12/2022 43,500 -0.30 ▼ -0.69 43,800 44,000 43,000 170 7,395,000
19/12/2022 43,800 0.00 ■■ 0.00 43,800 44,000 43,800 180 7,884,000
15/12/2022 43,500 -0.10 ▼ -0.23 43,600 43,800 43,500 950 41,325,000
14/12/2022 43,600 0.00 ■■ 0.00 43,600 43,800 43,600 730 31,828,000
13/12/2022 43,600 0.10 ▲ 0.23 43,500 43,600 43,000 440 19,184,000
12/12/2022 43,500 0.50 ▲ 1.15 43,000 44,600 42,500 200 8,700,000
11/12/2022 43,000 0.40 ▲ 0.93 42,600 43,000 42,800 140 6,020,000
09/12/2022 43,000 0.40 ▲ 0.93 42,600 43,000 42,800 140 6,020,000
08/12/2022 42,600 0.10 ▲ 0.23 42,500 43,000 42,550 210 8,946,000
07/12/2022 42,500 0.20 ▲ 0.47 42,300 43,000 42,500 1,530 65,025,000
06/12/2022 42,300 -1.20 ▼ -2.84 43,500 43,000 42,300 3,640 153,972,000
05/12/2022 43,500 0.30 ▲ 0.69 43,200 43,500 43,000 660 28,710,000
04/12/2022 43,200 0.20 ▲ 0.46 43,000 43,750 43,000 350 15,120,000
02/12/2022 43,200 0.20 ▲ 0.46 43,000 43,750 43,000 350 15,120,000
01/12/2022 43,000 0.00 ■■ 0.00 43,000 43,500 43,000 1,260 54,180,000
30/11/2022 43,000 0.40 ▲ 0.93 42,600 43,000 42,000 630 27,090,000
29/11/2022 42,600 0.10 ▲ 0.23 42,500 42,700 42,000 560 23,856,000
28/11/2022 42,500 0.80 ▲ 1.88 41,700 42,500 42,000 3,550 150,875,000
27/11/2022 41,700 0.30 ▲ 0.72 41,400 41,700 41,500 1,320 55,044,000
25/11/2022 41,700 0.30 ▲ 0.72 41,400 41,700 41,500 1,320 55,044,000
24/11/2022 41,400 0.10 ▲ 0.24 41,300 41,400 41,250 1,890 78,246,000
23/11/2022 41,300 -0.20 ▼ -0.48 41,500 41,300 41,000 2,960 122,248,000
22/11/2022 41,500 0.80 ▲ 1.93 40,700 41,500 40,500 4,040 167,660,000
21/11/2022 40,700 -0.15 ▼ -0.37 40,850 41,000 40,200 2,270 92,389,000
20/11/2022 40,850 0.35 ▲ 0.86 40,500 40,900 40,100 2,330 95,180,500
18/11/2022 40,850 0.35 ▲ 0.86 40,500 40,900 40,100 2,330 95,180,500
17/11/2022 40,500 1.00 ▲ 2.47 39,500 40,500 40,000 1,950 78,975,000
16/11/2022 39,500 0.50 ▲ 1.27 39,000 39,600 38,500 7,800 308,100,000
15/11/2022 39,000 -0.50 ▼ -1.28 39,500 39,500 38,900 4,440 173,160,000
14/11/2022 39,500 0.00 ■■ 0.00 39,500 39,500 38,850 2,490 98,355,000
13/11/2022 39,500 0.50 ▲ 1.27 39,000 40,000 39,000 3,900 154,050,000
11/11/2022 39,500 0.50 ▲ 1.27 39,000 40,000 39,000 3,900 154,050,000
10/11/2022 39,000 -1.00 ▼ -2.56 40,000 40,000 38,900 2,910 113,490,000
09/11/2022 40,000 0.00 ■■ 0.00 40,000 40,200 39,700 3,060 122,400,000
08/11/2022 40,000 0.00 ■■ 0.00 40,000 40,300 39,500 6,490 259,600,000
07/11/2022 40,000 -0.45 ▼ -1.13 40,450 40,100 39,800 20,390 815,600,000
05/11/2022 40,450 -0.25 ▼ -0.62 40,700 40,600 40,200 840 33,978,000
04/11/2022 40,450 -0.25 ▼ -0.62 40,700 40,600 40,200 840 33,978,000
03/11/2022 40,700 0.20 ▲ 0.49 40,500 40,700 40,300 1,720 70,004,000
02/11/2022 40,500 -0.20 ▼ -0.49 40,700 40,700 40,500 1,590 64,395,000
01/11/2022 40,700 0.60 ▲ 1.47 40,100 41,400 40,300 1,170 47,619,000
31/10/2022 40,100 -0.20 ▼ -0.50 40,300 40,500 40,100 4,120 165,212,000
28/10/2022 40,300 0.00 ■■ 0.00 40,300 40,950 40,300 1,790 72,137,000
27/10/2022 40,300 -0.50 ▼ -1.24 40,800 40,850 40,000 4,640 186,992,000
26/10/2022 40,800 -0.15 ▼ -0.37 40,950 41,000 40,400 930 37,944,000
25/10/2022 41,000 0.05 ▲ 0.12 40,950 41,000 40,100 1,830 75,030,000
24/10/2022 40,950 -0.50 ▼ -1.22 41,450 41,400 40,500 2,880 117,936,000
21/10/2022 41,450 -0.05 ▼ -0.12 41,500 41,450 41,000 2,970 123,106,500
20/10/2022 41,500 0.10 ▲ 0.24 41,400 41,500 41,000 2,650 109,975,000
19/10/2022 41,400 0.00 ■■ 0.00 41,400 41,400 41,350 160 6,624,000
18/10/2022 41,400 0.00 ■■ 0.00 41,400 41,500 41,200 1,390 57,546,000
17/10/2022 41,400 -0.10 ▼ -0.24 41,500 41,500 40,500 1,230 50,922,000
16/10/2022 41,500 0.00 ■■ 0.00 41,500 41,750 41,450 450 18,675,000
14/10/2022 41,500 0.00 ■■ 0.00 41,500 41,750 41,450 450 18,675,000
13/10/2022 41,500 0.35 ▲ 0.84 41,150 41,500 41,000 380 15,770,000
12/10/2022 41,150 0.05 ▲ 0.12 41,100 41,850 41,000 1,460 60,079,000
11/10/2022 41,100 0.00 ■■ 0.00 41,100 41,100 40,000 170 6,987,000
07/10/2022 41,400 -0.25 ▼ -0.60 41,650 41,400 40,600 520 21,528,000
06/10/2022 41,650 -0.05 ▼ -0.12 41,700 41,650 41,000 210 8,746,500
05/10/2022 41,700 -0.20 ▼ -0.48 41,900 41,850 41,000 930 38,781,000
04/10/2022 41,900 -0.10 ▼ -0.24 42,000 41,900 40,600 880 36,872,000
03/10/2022 42,000 0.20 ▲ 0.48 41,800 42,000 42,000 40 1,680,000
02/10/2022 41,800 0.00 ■■ 0.00 41,800 41,800 41,000 1,280 53,504,000
30/09/2022 41,800 0.00 ■■ 0.00 41,800 41,800 41,000 1,280 53,504,000
29/09/2022 41,800 0.00 ■■ 0.00 41,800 42,000 41,700 1,000 41,800,000
28/09/2022 41,800 -0.20 ▼ -0.48 42,000 41,950 41,500 600 25,080,000
27/09/2022 42,000 -0.30 ▼ -0.71 42,300 42,300 41,800 3,100 130,200,000
26/09/2022 42,300 -0.20 ▼ -0.47 42,500 42,500 41,700 4,180 176,814,000
25/09/2022 42,500 0.25 ▲ 0.59 42,250 42,500 41,600 1,140 48,450,000
23/09/2022 42,500 0.25 ▲ 0.59 42,250 42,500 41,600 1,140 48,450,000
22/09/2022 42,250 -0.55 ▼ -1.30 42,800 42,250 41,000 1,740 73,515,000
21/09/2022 42,800 -0.20 ▼ -0.47 43,000 42,950 42,600 600 25,680,000
20/09/2022 43,000 0.50 ▲ 1.16 42,500 43,900 42,200 2,090 89,870,000
19/09/2022 45,000 -0.25 ▼ -0.56 45,250 45,100 44,900 3,160 142,200,000
16/09/2022 45,250 -0.20 ▼ -0.44 45,450 45,500 45,050 2,820 127,605,000
15/09/2022 45,450 0.00 ■■ 0.00 45,450 45,500 45,300 1,150 52,267,500
14/09/2022 45,450 -0.25 ▼ -0.55 45,700 45,700 45,000 1,650 74,992,500
13/09/2022 45,700 0.40 ▲ 0.88 45,300 45,700 45,400 1,430 65,351,000
12/09/2022 45,300 0.00 ■■ 0.00 45,300 45,500 45,300 2,210 100,113,000
09/09/2022 45,300 0.00 ■■ 0.00 45,300 45,900 45,000 2,070 93,771,000
08/09/2022 45,300 0.00 ■■ 0.00 45,300 45,900 45,000 5,070 229,671,000
07/09/2022 45,300 -0.50 ▼ -1.10 45,800 45,900 45,300 1,190 53,907,000
06/09/2022 45,800 -0.10 ▼ -0.22 45,900 46,000 45,500 4,330 198,314,000
05/09/2022 45,900 0.70 ▲ 1.53 45,200 45,900 45,000 1,740 79,866,000
04/09/2022 45,200 0.00 ■■ 0.00 45,200 45,200 45,000 170 7,684,000
02/09/2022 45,200 0.00 ■■ 0.00 45,200 45,200 45,000 170 7,684,000
01/09/2022 45,200 0.00 ■■ 0.00 45,200 45,200 45,000 170 7,684,000
31/08/2022 45,200 0.00 ■■ 0.00 45,200 45,200 45,000 170 7,684,000
30/08/2022 45,200 0.20 ▲ 0.44 45,000 45,200 44,800 440 19,888,000
29/08/2022 45,000 -0.15 ▼ -0.33 45,150 45,150 44,600 1,000 45,000,000
28/08/2022 45,150 -0.05 ▼ -0.11 45,200 45,150 45,000 240 10,836,000
26/08/2022 45,150 -0.05 ▼ -0.11 45,200 45,150 45,000 240 10,836,000
25/08/2022 45,200 0.30 ▲ 0.66 44,900 45,200 44,100 2,670 120,684,000
24/08/2022 44,900 0.30 ▲ 0.67 44,600 44,900 44,600 2,130 95,637,000
23/08/2022 44,600 0.00 ■■ 0.00 44,600 44,600 44,500 200 8,920,000
22/08/2022 44,600 0.10 ▲ 0.22 44,500 44,600 44,300 2,180 97,228,000
21/08/2022 44,500 0.00 ■■ 0.00 44,500 44,500 44,400 600 26,700,000
19/08/2022 44,500 0.00 ■■ 0.00 44,500 44,500 44,400 600 26,700,000
18/08/2022 44,500 0.00 ■■ 0.00 44,500 45,000 44,400 1,710 76,095,000
17/08/2022 44,500 0.00 ■■ 0.00 44,500 44,500 44,300 1,970 87,665,000
16/08/2022 44,500 0.00 ■■ 0.00 44,500 44,500 44,450 1,400 62,300,000
15/08/2022 44,500 0.30 ▲ 0.67 44,200 44,500 44,300 2,510 111,695,000
12/08/2022 44,200 0.00 ■■ 0.00 44,200 44,200 43,500 1,300 57,460,000
11/08/2022 44,200 0.00 ■■ 0.00 44,200 44,200 44,000 2,530 111,826,000
10/08/2022 44,200 0.20 ▲ 0.45 44,000 44,200 44,000 380 16,796,000
09/08/2022 44,000 -0.20 ▼ -0.45 44,200 44,200 43,500 2,170 95,480,000
08/08/2022 44,200 0.20 ▲ 0.45 44,000 44,200 43,950 1,120 49,504,000
06/08/2022 44,000 0.00 ■■ 0.00 44,000 44,000 43,500 710 31,240,000
05/08/2022 44,000 0.00 ■■ 0.00 44,000 44,000 43,500 710 31,240,000
04/08/2022 44,000 0.10 ▲ 0.23 43,900 44,000 43,800 790 34,760,000
03/08/2022 43,900 0.10 ▲ 0.23 43,800 43,900 43,500 830 36,437,000
02/08/2022 43,800 0.40 ▲ 0.91 43,400 44,100 43,400 2,760 120,888,000
01/08/2022 43,400 -0.10 ▼ -0.23 43,500 43,700 43,400 4,320 187,488,000
29/07/2022 43,500 -0.05 ▼ -0.11 43,550 44,000 43,500 4,720 205,320,000
28/07/2022 43,550 0.05 ▲ 0.11 43,500 44,000 43,300 1,760 76,648,000
27/07/2022 43,500 -0.35 ▼ -0.80 43,850 43,800 43,000 1,670 72,645,000
26/07/2022 43,850 -0.05 ▼ -0.11 43,900 43,900 43,600 2,340 102,609,000
25/07/2022 43,900 0.05 ▲ 0.11 43,850 44,000 43,500 4,000 175,600,000
23/07/2022 43,850 0.00 ■■ 0.00 43,850 44,100 43,750 830 36,395,500
22/07/2022 43,850 0.00 ■■ 0.00 43,850 44,100 43,750 830 36,395,500
21/07/2022 43,850 -0.05 ▼ -0.11 43,900 44,000 43,700 1,600 70,160,000
20/07/2022 43,900 0.30 ▲ 0.68 43,600 46,000 43,700 3,550 155,845,000
19/07/2022 43,600 0.10 ▲ 0.23 43,500 43,800 43,500 3,490 152,164,000
18/07/2022 43,500 0.10 ▲ 0.23 43,400 44,000 43,400 3,760 163,560,000
17/07/2022 43,500 0.10 ▲ 0.23 43,400 43,700 43,300 1,660 72,210,000
15/07/2022 43,500 0.10 ▲ 0.23 43,400 43,700 43,300 1,660 72,210,000
14/07/2022 43,400 0.10 ▲ 0.23 43,300 43,500 43,100 940 40,796,000
13/07/2022 43,300 1.30 ▲ 3.00 42,000 43,300 42,500 2,600 112,580,000
12/07/2022 42,000 1.05 ▲ 2.50 40,950 42,000 41,000 2,680 112,560,000
11/07/2022 40,950 0.00 ■■ 0.00 40,950 40,950 40,400 140 5,733,000
10/07/2022 40,950 -0.05 ▼ -0.12 41,000 40,950 40,800 40 1,638,000
08/07/2022 40,950 -0.05 ▼ -0.12 41,000 40,950 40,800 40 1,638,000
07/07/2022 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 320 13,120,000
06/07/2022 41,000 0.00 ■■ 0.00 41,000 41,000 40,000 1,180 48,380,000
05/07/2022 41,000 0.20 ▲ 0.49 40,800 41,000 40,100 240 9,840,000
04/07/2022 40,800 0.10 ▲ 0.25 40,700 40,900 40,300 3,830 156,264,000
02/07/2022 40,700 -0.20 ▼ -0.49 40,900 40,800 40,200 620 25,234,000
01/07/2022 40,700 -0.20 ▼ -0.49 40,900 40,800 40,200 620 25,234,000
30/06/2022 40,900 -0.10 ▼ -0.24 41,000 41,000 40,900 110 4,499,000
29/06/2022 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 200 8,200,000
28/06/2022 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 200 8,200,000
27/06/2022 41,000 0.00 ■■ 0.00 41,000 41,000 40,200 350 14,350,000
24/06/2022 41,000 0.05 ▲ 0.12 40,950 41,000 40,850 690 28,290,000
23/06/2022 40,950 -0.05 ▼ -0.12 41,000 41,000 40,200 230 9,418,500
22/06/2022 41,000 -0.15 ▼ -0.37 41,150 41,100 40,300 310 12,710,000
21/06/2022 41,150 -0.05 ▼ -0.12 41,200 41,200 41,150 40 1,646,000
20/06/2022 41,200 0.20 ▲ 0.49 41,000 41,200 40,800 110 4,532,000
17/06/2022 41,000 0.00 ■■ 0.00 41,000 41,000 40,200 1,710 70,110,000
16/06/2022 41,000 0.00 ■■ 0.00 41,000 41,200 40,800 450 18,450,000
15/06/2022 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 70 2,870,000
14/06/2022 41,000 0.00 ■■ 0.00 41,000 41,000 40,600 240 9,840,000
13/06/2022 41,000 -0.40 ▼ -0.98 41,400 41,000 40,800 250 10,250,000
10/06/2022 41,400 0.00 ■■ 0.00 41,400 41,500 41,000 180 7,452,000
09/06/2022 41,400 -0.10 ▼ -0.24 41,500 41,400 41,300 220 9,108,000
08/06/2022 41,500 0.50 ▲ 1.20 41,000 41,500 40,700 740 30,710,000
07/06/2022 41,000 0.30 ▲ 0.73 40,700 41,500 40,300 1,310 53,710,000
06/06/2022 40,700 -0.80 ▼ -1.97 41,500 41,500 40,700 950 38,665,000
05/06/2022 41,500 0.00 ■■ 0.00 41,500 41,500 41,050 80 3,320,000
03/06/2022 41,500 0.00 ■■ 0.00 41,500 41,500 41,050 80 3,320,000
02/06/2022 41,500 -0.10 ▼ -0.24 41,600 41,600 41,000 830 34,445,000
01/06/2022 41,600 0.10 ▲ 0.24 41,500 41,700 41,550 180 7,488,000
31/05/2022 41,500 0.40 ▲ 0.96 41,100 41,500 41,300 1,710 70,965,000
30/05/2022 41,100 -0.40 ▼ -0.97 41,500 41,600 41,100 2,450 100,695,000
29/05/2022 41,500 0.10 ▲ 0.24 41,400 41,600 41,200 700 29,050,000
27/05/2022 41,500 0.10 ▲ 0.24 41,400 41,600 41,200 700 29,050,000
26/05/2022 41,400 -0.20 ▼ -0.48 41,600 41,700 40,500 1,870 77,418,000
25/05/2022 41,600 0.20 ▲ 0.48 41,400 41,600 41,300 1,110 46,176,000
24/05/2022 41,400 -0.10 ▼ -0.24 41,500 41,500 41,000 1,160 48,024,000
23/05/2022 41,500 0.00 ■■ 0.00 41,500 41,500 41,200 100 4,150,000
22/05/2022 41,500 0.15 ▲ 0.36 41,350 41,500 41,000 3,100 128,650,000
20/05/2022 41,500 0.15 ▲ 0.36 41,350 41,500 41,000 3,100 128,650,000
19/05/2022 41,350 0.65 ▲ 1.57 40,700 41,450 40,700 920 38,042,000
18/05/2022 40,700 -0.20 ▼ -0.49 40,900 41,000 40,700 230 9,361,000
17/05/2022 40,900 0.10 ▲ 0.24 40,800 41,000 40,800 750 30,675,000
16/05/2022 40,800 1.70 ▲ 4.17 39,100 41,500 40,000 540 22,032,000
13/05/2022 39,100 -2.40 ▼ -6.14 41,500 41,500 39,100 3,120 121,992,000
12/05/2022 41,500 -0.40 ▼ -0.96 41,900 41,900 41,000 490 20,335,000
11/05/2022 41,900 0.00 ■■ 0.00 41,900 42,000 41,600 300 12,570,000
10/05/2022 41,900 -0.10 ▼ -0.24 42,000 42,350 40,400 1,720 72,068,000
09/05/2022 42,000 -0.40 ▼ -0.95 42,400 42,400 39,450 690 28,980,000
29/04/2022 41,850 0.30 ▲ 0.72 41,550 41,850 41,500 2,090 87,466,500
28/04/2022 41,550 0.15 ▲ 0.36 41,400 41,600 41,400 2,970 123,403,500
27/04/2022 41,400 0.20 ▲ 0.48 41,200 41,450 41,000 440 18,216,000
26/04/2022 41,200 0.20 ▲ 0.49 41,000 41,200 40,100 390 16,068,000
25/04/2022 41,000 -0.50 ▼ -1.22 41,500 41,700 40,400 1,670 68,470,000
23/04/2022 41,500 0.15 ▲ 0.36 41,350 41,500 41,000 2,340 97,110,000
22/04/2022 41,500 0.15 ▲ 0.36 41,350 41,500 41,000 2,340 97,110,000
21/04/2022 41,350 0.00 ■■ 0.00 41,350 41,350 40,650 1,770 73,189,500
20/04/2022 41,350 -0.05 ▼ -0.12 41,400 41,400 41,000 940 38,869,000
19/04/2022 41,400 0.00 ■■ 0.00 41,400 41,500 41,100 1,160 48,024,000
18/04/2022 41,400 0.00 ■■ 0.00 41,400 41,600 41,000 5,630 233,082,000
16/04/2022 41,400 -0.30 ▼ -0.72 41,700 41,800 41,400 680 28,152,000
15/04/2022 41,400 -0.30 ▼ -0.72 41,700 41,800 41,400 680 28,152,000
14/04/2022 41,700 -0.10 ▼ -0.24 41,800 41,700 41,500 490 20,433,000
13/04/2022 41,800 0.20 ▲ 0.48 41,600 41,850 41,300 1,610 67,298,000
12/04/2022 41,600 -0.20 ▼ -0.48 41,800 41,800 41,300 450 18,720,000
08/04/2022 41,800 -0.10 ▼ -0.24 41,900 41,950 41,700 5,390 225,302,000
07/04/2022 41,900 0.30 ▲ 0.72 41,600 41,900 41,300 6,240 261,456,000
06/04/2022 41,600 -0.15 ▼ -0.36 41,750 41,600 40,700 1,040 43,264,000
05/04/2022 41,750 -0.25 ▼ -0.60 42,000 41,900 41,600 2,550 106,462,500
04/04/2022 42,000 0.45 ▲ 1.07 41,550 42,000 40,600 8,510 357,420,000
01/04/2022 41,550 -0.05 ▼ -0.12 41,600 41,600 41,100 1,210 50,275,500
31/03/2022 41,600 0.00 ■■ 0.00 41,600 42,000 41,100 540 22,464,000
30/03/2022 41,600 0.10 ▲ 0.24 41,500 41,600 41,150 2,360 98,176,000
29/03/2022 41,500 0.10 ▲ 0.24 41,400 41,500 41,100 490 20,335,000
28/03/2022 41,400 -0.10 ▼ -0.24 41,500 41,500 41,300 330 13,662,000
25/03/2022 41,500 0.20 ▲ 0.48 41,300 41,750 41,300 2,480 102,920,000
24/03/2022 41,300 -0.15 ▼ -0.36 41,450 41,450 41,200 1,180 48,734,000
23/03/2022 41,450 0.05 ▲ 0.12 41,400 41,500 41,200 560 23,212,000
22/03/2022 41,400 -0.10 ▼ -0.24 41,500 41,600 40,100 4,010 166,014,000
21/03/2022 41,500 -0.10 ▼ -0.24 41,600 41,600 41,050 1,130 46,895,000
18/03/2022 41,600 0.00 ■■ 0.00 41,600 41,600 41,300 70 2,912,000
17/03/2022 41,600 0.10 ▲ 0.24 41,500 41,800 41,500 280 11,648,000
16/03/2022 41,500 -0.30 ▼ -0.72 41,800 41,700 41,500 1,060 43,990,000
15/03/2022 41,800 0.30 ▲ 0.72 41,500 41,850 41,500 380 15,884,000
14/03/2022 41,500 -0.50 ▼ -1.20 42,000 42,000 41,500 1,570 65,155,000
11/03/2022 42,000 0.30 ▲ 0.71 41,700 42,000 41,700 2,480 104,160,000
10/03/2022 41,700 0.15 ▲ 0.36 41,550 41,800 41,600 1,050 43,785,000
09/03/2022 41,550 0.00 ■■ 0.00 41,550 41,700 41,500 3,950 164,122,500
08/03/2022 41,550 -0.15 ▼ -0.36 41,700 41,800 41,550 2,180 90,579,000
07/03/2022 41,700 0.00 ■■ 0.00 41,700 41,800 41,400 2,880 120,096,000
04/03/2022 41,700 -0.05 ▼ -0.12 41,750 41,750 41,200 1,250 52,125,000
03/03/2022 41,750 0.00 ■■ 0.00 41,750 41,800 41,600 840 35,070,000
02/03/2022 41,750 0.00 ■■ 0.00 41,750 41,850 41,400 2,380 99,365,000
01/03/2022 41,750 0.00 ■■ 0.00 41,750 41,900 41,500 3,980 166,165,000
28/02/2022 41,750 -0.15 ▼ -0.36 41,900 41,900 41,300 1,230 51,352,500
25/02/2022 41,900 0.60 ▲ 1.43 41,300 41,950 41,300 1,430 59,917,000
24/02/2022 41,300 -0.60 ▼ -1.45 41,900 41,900 41,000 2,870 118,531,000
23/02/2022 41,900 0.00 ■■ 0.00 41,900 42,000 41,600 2,750 115,225,000
22/02/2022 41,900 0.00 ■■ 0.00 41,900 42,000 41,600 870 36,453,000
21/02/2022 41,900 -0.10 ▼ -0.24 42,000 42,400 41,500 5,830 244,277,000
20/02/2022 42,000 0.10 ▲ 0.24 41,900 42,500 41,900 4,180 175,560,000
18/02/2022 42,000 0.10 ▲ 0.24 41,900 42,500 41,900 4,180 175,560,000
17/02/2022 42,900 0.15 ▲ 0.35 42,750 42,900 42,550 4,080 175,032,000
16/02/2022 42,750 -0.05 ▼ -0.12 42,800 42,800 42,500 970 41,467,500
15/02/2022 42,800 0.20 ▲ 0.47 42,600 43,000 42,500 5,340 228,552,000
14/02/2022 42,600 0.00 ■■ 0.00 42,600 42,900 42,600 1,220 51,972,000
11/02/2022 42,600 0.00 ■■ 0.00 42,600 43,000 42,600 7,590 323,334,000
10/02/2022 42,600 0.00 ■■ 0.00 42,600 42,850 42,600 6,960 296,496,000
09/02/2022 42,600 -0.20 ▼ -0.47 42,800 43,000 42,500 3,050 129,930,000
08/02/2022 42,800 0.00 ■■ 0.00 42,800 42,800 42,000 2,570 109,996,000
07/02/2022 42,800 0.00 ■■ 0.00 42,800 43,000 42,100 2,220 95,016,000
01/02/2022 42,800 0.00 ■■ 0.00 42,800 42,800 42,100 810 34,668,000
28/01/2022 42,800 0.00 ■■ 0.00 42,800 42,800 42,100 810 34,668,000
27/01/2022 42,800 0.00 ■■ 0.00 42,800 43,000 42,500 540 23,112,000
26/01/2022 42,800 0.00 ■■ 0.00 42,800 42,800 42,400 240 10,272,000
25/01/2022 42,800 0.00 ■■ 0.00 42,800 43,000 42,700 850 36,380,000
24/01/2022 42,800 0.30 ▲ 0.70 42,500 43,000 42,500 1,100 47,080,000
21/01/2022 42,500 0.00 ■■ 0.00 42,500 42,600 42,000 2,520 107,100,000
20/01/2022 42,500 0.00 ■■ 0.00 42,500 42,500 41,500 530 22,525,000
19/01/2022 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 200 8,500,000
18/01/2022 42,500 0.00 ■■ 0.00 42,500 42,500 42,200 190 8,075,000
17/01/2022 43,100 0.30 ▲ 0.70 42,800 43,100 42,850 190 8,189,000
16/01/2022 42,800 0.00 ■■ 0.00 42,800 42,950 42,000 910 38,948,000
14/01/2022 42,800 0.00 ■■ 0.00 42,800 42,950 42,000 910 38,948,000
13/01/2022 42,800 -0.20 ▼ -0.47 43,000 43,200 42,800 810 34,668,000
12/01/2022 43,000 0.50 ▲ 1.16 42,500 43,000 42,000 1,820 78,260,000
11/01/2022 42,500 -0.20 ▼ -0.47 42,700 43,100 42,000 400 17,000,000
10/01/2022 42,700 -0.30 ▼ -0.70 43,000 43,000 41,500 530 22,631,000
07/01/2022 43,000 0.50 ▲ 1.16 42,500 43,000 42,500 120 5,160,000
06/01/2022 42,500 0.00 ■■ 0.00 42,500 42,500 42,400 700 29,750,000
05/01/2022 42,500 -0.50 ▼ -1.18 43,000 42,500 42,300 770 32,725,000
04/01/2022 43,000 0.00 ■■ 0.00 42,700 43,500 42,700 830 35,690,000
03/01/2022 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 50 2,175,000
31/12/2021 42,700 -0.30 ▼ -0.70 43,000 43,300 42,500 610 26,047,000
30/12/2021 43,000 0.10 ▲ 0.23 43,000 43,100 43,000 20 860,000
29/12/2021 43,000 -0.10 ▼ -0.23 43,100 43,300 43,000 770 33,110,000
22/12/2021 42,400 0.10 ▲ 0.24 42,400 43,000 42,300 730 30,952,000
21/12/2021 42,400 -0.60 ▼ -1.42 43,000 43,200 42,000 1,720 72,928,000
20/12/2021 43,000 -0.20 ▼ -0.47 43,200 43,400 43,000 560 24,080,000
17/12/2021 43,200 0.10 ▲ 0.23 43,100 43,400 42,000 790 34,128,000
16/12/2021 43,100 -0.30 ▼ -0.70 43,400 43,500 43,000 380 16,378,000
15/12/2021 43,400 -0.40 ▼ -0.92 43,400 43,500 43,000 730 31,682,000
14/12/2021 43,400 0.20 ▲ 0.46 43,200 43,400 42,800 520 22,568,000
13/12/2021 43,200 -0.10 ▼ -0.23 43,300 43,300 42,800 110 4,752,000
11/12/2021 43,300 0.10 ▲ 0.23 43,200 43,900 43,000 450 19,485,000
10/12/2021 43,300 0.10 ▲ 0.23 43,200 43,900 43,000 450 19,485,000
09/12/2021 43,200 0.10 ▲ 0.23 43,100 43,200 42,700 1,270 54,864,000
08/12/2021 43,100 0.20 ▲ 0.46 43,100 43,400 43,100 120 5,172,000
07/12/2021 43,100 0.10 ▲ 0.23 43,000 43,500 43,000 800 34,480,000
06/12/2021 43,000 -0.50 ▼ -1.16 43,500 43,500 42,800 240 10,320,000
04/12/2021 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 50 2,175,000
03/12/2021 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 50 2,175,000
02/12/2021 43,500 0.30 ▲ 0.69 43,500 44,000 43,000 2,670 116,145,000
01/12/2021 43,500 0.30 ▲ 0.69 43,500 44,000 42,000 510 22,185,000
30/11/2021 43,500 -0.30 ▼ -0.69 43,800 44,000 43,500 280 12,180,000
29/11/2021 43,800 0.20 ▲ 0.46 43,600 44,000 43,000 180 7,884,000
28/11/2021 43,600 -0.20 ▼ -0.46 43,800 43,800 43,200 100 4,360,000
26/11/2021 43,600 -0.20 ▼ -0.46 43,800 43,800 43,200 100 4,360,000
25/11/2021 43,800 -0.40 ▼ -0.91 43,800 43,800 43,300 1,470 64,386,000
24/11/2021 43,800 0.20 ▲ 0.46 43,600 44,000 43,400 1,920 84,096,000
23/11/2021 43,600 -0.50 ▼ -1.15 43,600 43,600 43,100 300 13,080,000
22/11/2021 43,600 0.10 ▲ 0.23 43,500 43,800 43,300 880 38,368,000
19/11/2021 43,500 -0.20 ▼ -0.46 43,700 44,000 43,500 590 25,665,000
18/11/2021 43,700 -0.20 ▼ -0.46 43,700 43,700 43,500 140 6,118,000
17/11/2021 43,700 -0.10 ▼ -0.23 43,700 43,800 43,500 2,310 100,947,000
16/11/2021 43,700 0.10 ▲ 0.23 43,600 43,800 43,500 1,690 73,853,000
15/11/2021 43,600 0.40 ▲ 0.92 43,600 44,000 43,600 1,130 49,268,000
14/11/2021 43,600 0.10 ▲ 0.23 43,500 43,700 43,200 580 25,288,000
12/11/2021 43,600 0.10 ▲ 0.23 43,500 43,700 43,200 580 25,288,000
11/11/2021 43,500 0.10 ▲ 0.23 43,500 44,000 43,200 1,220 53,070,000
10/11/2021 43,500 0.10 ▲ 0.23 43,500 43,800 43,100 560 24,360,000
09/11/2021 43,500 -0.50 ▼ -1.15 44,000 44,400 43,000 910 39,585,000
08/11/2021 44,000 1.50 ▲ 3.41 42,500 44,000 42,400 4,390 193,160,000
05/11/2021 42,500 0.60 ▲ 1.41 41,900 42,500 42,000 4,230 179,775,000
04/11/2021 41,000 0.25 ▲ 0.61 40,750 41,000 40,750 1,470 60,270,000
03/11/2021 41,000 0.25 ▲ 0.61 40,750 41,000 40,750 1,470 60,270,000
02/11/2021 40,750 0.05 ▲ 0.12 40,700 40,800 40,200 2,860 116,545,000
01/11/2021 40,700 -0.10 ▼ -0.25 40,800 40,800 40,500 2,450 99,715,000
31/10/2021 40,800 -0.10 ▼ -0.25 40,900 41,000 40,600 2,890 117,912,000
29/10/2021 40,800 -0.10 ▼ -0.25 40,900 41,000 40,600 2,890 117,912,000
28/10/2021 40,900 0.10 ▲ 0.24 40,900 41,100 40,700 1,910 78,119,000
27/10/2021 40,900 -0.10 ▼ -0.24 40,900 41,000 40,350 1,120 45,808,000
26/10/2021 40,900 -0.10 ▼ -0.24 41,000 41,000 40,250 1,600 65,440,000
25/10/2021 41,000 -0.15 ▼ -0.37 41,000 41,200 40,650 1,140 46,740,000
23/10/2021 41,000 0.10 ▲ 0.24 40,900 41,400 40,900 4,080 167,280,000
22/10/2021 41,000 0.10 ▲ 0.24 40,900 41,400 40,900 4,080 167,280,000
21/10/2021 43,400 0.05 ▲ 0.12 43,400 43,500 43,350 2,960 128,464,000
20/10/2021 43,400 0.10 ▲ 0.23 43,400 43,550 43,400 2,390 103,726,000
19/10/2021 43,400 -0.10 ▼ -0.23 43,500 43,550 43,400 1,590 69,006,000
18/10/2021 43,500 -0.10 ▼ -0.23 43,500 43,600 42,200 1,390 60,465,000
16/10/2021 43,500 0.10 ▲ 0.23 43,400 43,500 43,200 2,670 116,145,000
15/10/2021 43,500 0.10 ▲ 0.23 43,400 43,500 43,200 2,670 116,145,000
14/10/2021 43,400 -0.05 ▼ -0.12 43,450 43,600 43,300 2,460 106,764,000
13/10/2021 43,450 0.15 ▲ 0.35 43,300 43,500 43,300 4,410 191,614,500
12/10/2021 43,300 0.10 ▲ 0.23 43,200 43,500 43,000 4,810 208,273,000
11/10/2021 43,200 0.30 ▲ 0.69 42,900 43,300 42,700 2,880 124,416,000
08/10/2021 42,900 0.70 ▲ 1.63 42,200 42,900 42,150 3,000 128,700,000
07/10/2021 42,200 0.20 ▲ 0.47 42,000 42,400 42,000 1,280 54,016,000
06/10/2021 42,000 0.50 ▲ 1.19 41,500 42,000 41,500 830 34,860,000
05/10/2021 41,500 0.50 ▲ 1.20 41,000 41,500 41,200 2,210 91,715,000
04/10/2021 41,000 0.20 ▲ 0.49 40,800 41,300 40,800 3,870 158,670,000
01/10/2021 40,800 -0.10 ▼ -0.25 40,800 40,950 40,700 4,970 202,776,000
30/09/2021 40,800 0.25 ▲ 0.61 40,550 40,800 40,550 960 39,168,000
29/09/2021 40,550 -0.25 ▼ -0.62 40,800 40,800 40,500 3,290 133,409,500
28/09/2021 40,800 -0.30 ▼ -0.74 40,800 40,800 40,500 950 38,760,000
27/09/2021 40,800 -0.15 ▼ -0.37 40,950 41,000 40,600 4,860 198,288,000
24/09/2021 40,950 -0.05 ▼ -0.12 41,000 41,000 40,800 260 10,647,000
23/09/2021 41,000 -0.20 ▼ -0.49 41,000 41,000 40,800 5,740 235,340,000
22/09/2021 41,000 0.20 ▲ 0.49 40,800 41,000 40,300 3,140 128,740,000
21/09/2021 40,800 -0.10 ▼ -0.25 40,900 40,950 40,500 6,050 246,840,000
20/09/2021 40,900 0.05 ▲ 0.12 40,900 41,000 40,550 6,020 246,218,000
17/09/2021 40,900 -0.10 ▼ -0.24 41,000 41,000 40,700 3,660 149,694,000
16/09/2021 41,000 -0.80 ▼ -1.95 41,000 41,500 40,200 5,790 237,390,000
15/09/2021 41,000 -0.20 ▼ -0.49 41,200 41,200 40,500 2,660 109,060,000
14/09/2021 41,200 0.10 ▲ 0.24 41,200 41,300 40,950 2,240 92,288,000
13/09/2021 41,200 0.30 ▲ 0.73 40,900 41,500 40,600 5,040 207,648,000
11/09/2021 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 60 2,454,000
10/09/2021 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 60 2,454,000
09/09/2021 40,900 0.40 ▲ 0.98 40,500 40,900 40,900 30 1,227,000
08/09/2021 40,500 0.50 ▲ 1.23 40,000 41,000 40,000 350 14,175,000
07/09/2021 40,000 -1.00 ▼ -2.50 41,000 41,000 39,600 1,360 54,400,000
06/09/2021 41,000 -1.00 ▼ -2.44 41,000 41,000 40,000 2,120 86,920,000
04/09/2021 41,200 0.20 ▲ 0.49 41,000 41,500 41,000 180 7,416,000
03/09/2021 41,000 0.00 ■■ 0.00 41,000 41,500 41,000 240 9,840,000
01/09/2021 41,000 -0.60 ▼ -1.46 41,000 41,000 40,400 540 22,140,000
31/08/2021 41,000 0.40 ▲ 0.98 41,000 41,400 40,200 1,000 41,000,000
30/08/2021 41,000 -0.10 ▼ -0.24 41,000 41,000 40,900 240 9,840,000
27/08/2021 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 10 410,000
26/08/2021 41,000 -0.10 ▼ -0.24 41,100 41,100 41,000 50 2,050,000
25/08/2021 41,100 -0.10 ▼ -0.24 41,200 41,200 40,000 40 1,644,000
24/08/2021 41,200 0.70 ▲ 1.70 40,500 41,400 41,200 20 824,000
23/08/2021 40,500 -0.10 ▼ -0.25 40,500 41,000 39,200 380 15,390,000
20/08/2021 40,500 -1.00 ▼ -2.47 41,500 41,500 40,200 990 40,095,000
19/08/2021 41,500 0.50 ▲ 1.20 41,000 41,500 40,600 80 3,320,000
18/08/2021 41,000 -0.50 ▼ -1.22 41,500 41,500 40,900 90 3,690,000
17/08/2021 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 20 830,000
16/08/2021 41,500 0.50 ▲ 1.20 41,000 42,800 40,500 160 6,640,000
13/08/2021 41,000 -0.30 ▼ -0.73 41,300 41,000 41,000 280 11,480,000
12/08/2021 41,300 -0.10 ▼ -0.24 41,400 41,500 41,300 830 34,279,000
11/08/2021 41,400 -0.10 ▼ -0.24 41,500 41,500 41,400 490 20,286,000
10/08/2021 41,500 -0.45 ▼ -1.08 41,500 42,000 41,000 90 3,735,000
09/08/2021 41,500 0.50 ▲ 1.20 41,000 41,500 40,400 40 1,660,000
08/08/2021 41,000 -0.20 ▼ -0.49 41,200 41,250 41,000 270 11,070,000
06/08/2021 41,000 -0.20 ▼ -0.49 41,200 41,250 41,000 270 11,070,000
04/08/2021 41,200 0.20 ▲ 0.49 41,000 41,300 41,000 180 7,416,000
03/08/2021 41,000 0.20 ▲ 0.49 41,000 41,500 41,000 240 9,840,000
02/08/2021 41,000 0.50 ▲ 1.22 41,000 41,500 40,700 1,260 51,660,000
30/07/2021 41,000 -0.10 ▼ -0.24 41,000 41,000 40,050 640 26,240,000
29/07/2021 41,000 -0.60 ▼ -1.46 41,600 41,000 40,800 480 19,680,000
28/07/2021 41,600 -1.40 ▼ -3.37 41,600 41,600 40,200 120 4,992,000
27/07/2021 41,600 0.00 ■■ 0.00 41,600 41,600 41,600 10 416,000
26/07/2021 41,600 -0.10 ▼ -0.24 41,700 41,600 40,000 190 7,904,000
23/07/2021 41,700 -0.20 ▼ -0.48 41,900 41,700 40,550 180 7,506,000
21/07/2021 41,500 0.25 ▲ 0.60 41,250 41,900 41,900 530 21,995,000
20/07/2021 41,250 -0.25 ▼ -0.61 41,250 41,250 40,000 670 27,637,500
16/07/2021 41,250 -0.25 ▼ -0.61 41,500 41,400 40,000 140 5,775,000
15/07/2021 41,250 -0.25 ▼ -0.61 41,500 41,400 40,000 140 5,775,000
14/07/2021 41,500 1.50 ▲ 3.61 40,000 41,500 41,500 10 415,000
13/07/2021 40,000 1.45 ▲ 3.63 38,550 40,000 39,000 1,680 67,200,000
12/07/2021 38,550 -2.55 ▼ -6.61 41,100 40,000 38,500 710 27,370,500
09/07/2021 41,100 -0.40 ▼ -0.97 41,500 41,100 41,100 60 2,466,000
08/07/2021 41,500 1.00 ▲ 2.41 40,500 41,500 41,500 60 2,490,000
07/07/2021 40,500 -1.00 ▼ -2.47 41,500 41,000 40,000 1,220 49,410,000
06/07/2021 41,500 -0.50 ▼ -1.20 41,500 41,500 40,500 460 19,090,000
05/07/2021 41,500 0.00 ■■ 0.00 41,500 41,500 41,000 60 2,490,000
02/07/2021 41,500 -0.20 ▼ -0.48 41,500 41,500 40,600 180 7,470,000
01/07/2021 41,500 -0.50 ▼ -1.20 42,000 42,000 41,000 90 3,735,000
30/06/2021 42,000 -1.00 ▼ -2.38 42,000 42,000 41,000 70 2,940,000
29/06/2021 42,000 0.00 ■■ 0.00 42,000 42,000 41,900 200 8,400,000
28/06/2021 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 930 39,060,000
25/06/2021 42,000 0.50 ▲ 1.19 41,500 42,000 41,200 380 15,960,000
24/06/2021 41,500 0.30 ▲ 0.72 41,200 41,500 41,200 540 22,410,000
23/06/2021 41,200 -0.30 ▼ -0.73 41,500 41,300 41,200 60 2,472,000
22/06/2021 41,500 -0.10 ▼ -0.24 41,500 41,600 41,000 320 13,280,000
21/06/2021 41,500 0.20 ▲ 0.48 41,500 41,700 41,500 310 12,865,000
18/06/2021 41,500 -0.20 ▼ -0.48 41,500 41,500 41,200 220 9,130,000
17/06/2021 41,500 0.50 ▲ 1.20 41,000 41,700 40,900 1,280 53,120,000
16/06/2021 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 50 2,050,000
14/06/2021 41,000 -0.50 ▼ -1.22 41,000 41,000 40,500 240 9,840,000
11/06/2021 41,000 0.20 ▲ 0.49 40,800 41,000 40,500 110 4,510,000
10/06/2021 40,800 -0.20 ▼ -0.49 41,000 40,800 40,800 10 408,000
09/06/2021 41,000 -1.20 ▼ -2.93 41,000 41,000 39,800 330 13,530,000
08/06/2021 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 1,650 67,650,000
07/06/2021 41,000 -1.00 ▼ -2.44 42,000 42,000 40,500 250 10,250,000
04/06/2021 42,000 1.00 ▲ 2.38 41,000 42,500 39,600 500 21,000,000
03/06/2021 41,000 1.00 ▲ 2.44 40,000 42,350 39,000 590 24,190,000
02/06/2021 40,000 0.50 ▲ 1.25 39,500 40,000 39,400 1,860 74,400,000
01/06/2021 39,500 0.30 ▲ 0.76 39,500 40,000 39,500 920 36,340,000
31/05/2021 39,500 -4.50 ▼ -11.39 41,000 40,200 38,150 2,190 86,505,000
28/05/2021 41,000 1.20 ▲ 2.93 39,800 41,000 39,800 1,260 51,660,000
27/05/2021 39,800 0.20 ▲ 0.50 39,600 39,900 39,700 250 9,950,000
26/05/2021 39,600 -0.10 ▼ -0.25 39,700 40,500 39,600 1,210 47,916,000
25/05/2021 39,700 -0.10 ▼ -0.25 39,800 40,000 39,500 1,480 58,756,000
24/05/2021 39,800 -0.20 ▼ -0.50 40,000 40,000 39,500 330 13,134,000
23/05/2021 40,000 -0.40 ▼ -1.00 40,000 40,100 39,500 3,780 151,200,000
21/05/2021 40,000 -0.40 ▼ -1.00 40,000 40,100 39,500 3,780 151,200,000
20/05/2021 40,000 -1.00 ▼ -2.50 41,000 41,000 40,000 1,320 52,800,000
19/05/2021 41,000 -0.20 ▼ -0.49 41,200 41,150 41,000 1,330 54,530,000
18/05/2021 41,200 -0.60 ▼ -1.46 41,800 41,550 40,500 230 9,476,000
17/05/2021 41,800 -0.10 ▼ -0.24 41,800 41,800 41,400 480 20,064,000
16/05/2021 41,800 0.40 ▲ 0.96 41,400 41,800 41,200 4,510 188,518,000
14/05/2021 41,800 0.40 ▲ 0.96 41,400 41,800 41,200 4,510 188,518,000
13/05/2021 41,400 -0.10 ▼ -0.24 41,400 41,900 41,000 3,060 126,684,000
12/05/2021 41,400 0.40 ▲ 0.97 41,000 41,500 40,600 1,060 43,884,000
11/05/2021 41,000 0.20 ▲ 0.49 40,800 41,500 40,500 3,350 137,350,000
10/05/2021 40,800 -1.20 ▼ -2.94 42,000 42,000 40,800 2,070 84,456,000
09/05/2021 42,000 -0.20 ▼ -0.48 42,200 42,000 41,300 780 32,760,000
07/05/2021 42,000 -0.20 ▼ -0.48 42,200 42,000 41,300 780 32,760,000
06/05/2021 42,200 0.00 ■■ 0.00 42,200 42,200 42,200 20 844,000
05/05/2021 42,200 0.20 ▲ 0.47 42,000 42,500 42,000 3,990 168,378,000
04/05/2021 42,000 -0.50 ▼ -1.19 42,500 42,200 42,000 1,100 46,200,000
03/05/2021 47,050 3.05 ▲ 6.48 44,000 47,050 40,950 90 4,234,500
30/04/2021 42,500 -0.20 ▼ -0.47 42,500 42,500 42,000 1,850 78,625,000
29/04/2021 42,500 -0.20 ▼ -0.47 42,500 42,500 42,000 1,850 78,625,000
28/04/2021 42,500 -0.40 ▼ -0.94 42,900 42,500 42,100 110 4,675,000
27/04/2021 42,900 -0.10 ▼ -0.23 43,000 43,000 42,200 440 18,876,000
26/04/2021 43,000 0.30 ▲ 0.70 42,700 43,000 42,850 240 10,320,000
23/04/2021 42,700 -0.30 ▼ -0.70 43,000 43,000 42,000 2,590 110,593,000
22/04/2021 43,000 -0.30 ▼ -0.70 43,000 43,000 42,700 510 21,930,000
21/04/2021 43,000 -0.10 ▼ -0.23 43,000 43,200 42,600 6,830 293,690,000
20/04/2021 43,000 -0.10 ▼ -0.23 43,000 43,200 42,600 6,830 293,690,000
19/04/2021 43,000 0.70 ▲ 1.63 42,300 43,000 42,100 5,340 229,620,000
16/04/2021 42,300 -0.70 ▼ -1.65 43,000 43,000 42,000 1,670 70,641,000
15/04/2021 43,000 -0.10 ▼ -0.23 43,000 43,000 42,900 1,190 51,170,000
14/04/2021 43,000 -0.20 ▼ -0.47 43,200 43,500 42,900 4,800 206,400,000
13/04/2021 43,200 -0.10 ▼ -0.23 43,300 43,500 43,000 3,430 148,176,000
12/04/2021 43,300 -0.20 ▼ -0.46 43,700 43,800 43,200 2,480 107,384,000
09/04/2021 43,700 -0.20 ▼ -0.46 43,700 43,700 43,500 1,540 67,298,000
08/04/2021 43,700 -0.10 ▼ -0.23 43,800 43,900 43,700 670 29,279,000
07/04/2021 43,800 0.20 ▲ 0.46 43,600 43,900 43,500 380 16,644,000
06/04/2021 43,600 -0.30 ▼ -0.69 43,900 44,000 43,600 1,050 45,780,000
05/04/2021 43,900 -0.20 ▼ -0.46 44,100 44,100 43,700 1,680 73,752,000
02/04/2021 44,100 0.10 ▲ 0.23 44,000 44,500 43,900 2,040 89,964,000
01/04/2021 44,000 -0.10 ▼ -0.23 44,000 44,200 43,900 1,060 46,640,000
31/03/2021 44,000 -0.10 ▼ -0.23 44,000 44,000 43,300 7,990 351,560,000
30/03/2021 44,000 0.75 ▲ 1.70 43,250 44,000 43,500 1,020 44,880,000
29/03/2021 43,250 1.25 ▲ 2.89 42,000 43,250 42,000 2,240 96,880,000
26/03/2021 42,000 -0.30 ▼ -0.71 42,300 42,400 42,000 180 7,560,000
25/03/2021 42,300 0.20 ▲ 0.47 42,300 43,000 42,300 410 17,343,000
24/03/2021 42,300 -0.45 ▼ -1.06 42,750 43,000 42,300 420 17,766,000
23/03/2021 42,750 -0.15 ▼ -0.35 42,900 43,000 42,600 430 18,382,500
22/03/2021 42,900 -0.10 ▼ -0.23 43,000 43,000 42,600 300 12,870,000
19/03/2021 43,000 0.20 ▲ 0.47 43,000 43,500 43,000 1,260 54,180,000
18/03/2021 43,000 -0.20 ▼ -0.47 43,200 43,450 42,900 750 32,250,000
17/03/2021 43,200 -0.25 ▼ -0.58 43,450 43,450 42,900 730 31,536,000
16/03/2021 43,450 -0.45 ▼ -1.04 43,450 43,450 43,000 910 39,539,500
15/03/2021 43,450 0.25 ▲ 0.58 43,200 43,500 43,450 80 3,476,000
12/03/2021 43,200 -0.30 ▼ -0.69 43,500 43,500 43,000 330 14,256,000
11/03/2021 43,500 -0.30 ▼ -0.69 43,800 43,800 43,300 240 10,440,000
10/03/2021 43,800 0.30 ▲ 0.68 43,500 43,800 43,300 710 31,098,000
09/03/2021 43,500 -0.10 ▼ -0.23 43,500 45,000 43,200 380 16,530,000
08/03/2021 43,500 -0.50 ▼ -1.15 43,500 46,500 43,000 1,500 65,250,000
05/03/2021 43,500 0.50 ▲ 1.15 43,500 44,000 43,100 60 2,610,000
04/03/2021 43,500 -0.20 ▼ -0.46 43,700 43,700 43,500 350 15,225,000
03/03/2021 43,700 -0.30 ▼ -0.69 43,700 44,000 43,400 1,200 52,440,000
02/03/2021 43,700 0.20 ▲ 0.46 43,500 44,000 43,500 200 8,740,000
01/03/2021 43,500 -0.20 ▼ -0.46 43,500 43,800 43,300 450 19,575,000
26/02/2021 43,500 -0.20 ▼ -0.46 43,700 43,500 43,200 1,390 60,465,000
25/02/2021 43,700 0.00 ■■ 0.00 43,700 43,700 43,650 2,090 91,333,000
24/02/2021 43,700 -1.10 ▼ -2.52 43,700 43,700 42,600 220 9,614,000
23/02/2021 43,700 -0.65 ▼ -1.49 43,700 43,700 43,050 650 28,405,000
22/02/2021 43,700 -0.20 ▼ -0.46 43,900 43,900 43,000 820 35,834,000
19/02/2021 43,900 -0.05 ▼ -0.11 43,950 44,000 43,900 290 12,731,000
18/02/2021 43,950 -0.05 ▼ -0.11 44,000 44,000 43,500 730 32,083,500
17/02/2021 44,000 -1.40 ▼ -3.18 45,400 45,000 43,950 1,350 59,400,000
10/02/2021 45,400 2.40 ▲ 5.29 43,000 45,400 43,500 1,510 68,554,000
09/02/2021 45,400 2.40 ▲ 5.29 43,000 45,400 43,500 1,510 68,554,000
08/02/2021 43,000 -0.60 ▼ -1.40 43,600 44,700 42,500 8,640 371,520,000
06/02/2021 43,600 0.10 ▲ 0.23 43,500 43,800 43,400 650 28,340,000
05/02/2021 43,600 0.10 ▲ 0.23 43,500 43,800 43,400 650 28,340,000
05/01/2021 42,000 -0.20 ▼ -0.48 42,200 42,100 42,000 20 840,000
04/01/2021 42,200 0.30 ▲ 0.71 41,900 42,950 41,950 2,280 96,216,000
01/01/2021 41,900 -0.20 ▼ -0.48 41,900 41,900 41,500 5,590 234,221,000
31/12/2020 41,900 -0.20 ▼ -0.48 41,900 41,900 41,500 5,590 234,221,000
30/12/2020 41,900 -0.10 ▼ -0.24 42,000 42,000 41,200 7,740 324,306,000
29/12/2020 42,000 0.00 ■■ 0.00 42,000 42,500 41,700 5,687 238,854,000
28/12/2020 42,000 0.00 ■■ 0.00 42,000 42,400 41,500 2,250 94,500,000
27/12/2020 42,000 0.30 ▲ 0.71 41,700 42,000 41,700 1,439 60,438,000
25/12/2020 42,000 0.30 ▲ 0.71 41,700 42,000 41,700 1,439 60,438,000
24/12/2020 41,700 -0.30 ▼ -0.72 42,000 42,900 41,200 1,429 59,589,300
23/12/2020 42,000 -0.40 ▼ -0.95 42,400 42,900 42,000 2,634 110,628,000
22/12/2020 42,400 -0.80 ▼ -1.89 43,200 43,500 42,200 1,513 64,151,200
21/12/2020 43,200 0.30 ▲ 0.69 42,900 43,200 42,500 6,501 280,843,200
20/12/2020 42,900 0.00 ■■ 0.00 42,900 43,100 42,800 885 37,966,500
18/12/2020 42,900 0.00 ■■ 0.00 42,900 43,100 42,800 885 37,966,500
17/12/2020 42,900 -0.10 ▼ -0.23 43,000 43,000 42,900 705 30,244,500
16/12/2020 43,000 0.00 ■■ 0.00 43,000 43,200 42,900 5,151 221,493,000
15/12/2020 43,000 1.00 ▲ 2.33 42,000 43,000 42,300 4,967 213,581,000
14/12/2020 42,000 0.20 ▲ 0.48 41,800 43,000 41,500 3,881 163,002,000
13/12/2020 41,800 0.10 ▲ 0.24 41,700 43,900 41,800 1,172 48,989,600
11/12/2020 41,800 0.10 ▲ 0.24 41,700 43,900 41,800 1,172 48,989,600
10/12/2020 41,700 0.20 ▲ 0.48 41,500 42,000 41,200 6,872 286,562,400
09/12/2020 41,500 0.00 ■■ 0.00 41,500 42,500 41,500 1,941 80,551,500
08/12/2020 41,500 -0.50 ▼ -1.20 42,000 42,000 41,050 721 29,921,500
07/12/2020 42,000 0.00 ■■ 0.00 42,000 42,800 41,300 1,149 48,258,000
04/12/2020 42,000 1.00 ▲ 2.38 41,000 42,000 41,100 5,110 214,620,000
03/12/2020 41,000 -1.60 ▼ -3.90 42,600 43,050 40,800 7,680 314,880,000
02/12/2020 42,600 2.50 ▲ 5.87 40,100 42,900 40,100 13,333 567,985,800
01/12/2020 40,100 1.20 ▲ 2.99 38,900 40,100 38,500 6,360 255,036,000
30/11/2020 38,900 1.10 ▲ 2.83 37,800 39,400 38,000 38,800 1,509,320,000
27/11/2020 38,900 1.10 ▲ 2.83 37,800 39,400 38,000 38,800 1,509,320,000
26/11/2020 37,800 -0.10 ▼ -0.26 37,900 38,100 37,700 6,590 249,102,000
25/11/2020 37,900 0.50 ▲ 1.32 37,400 38,000 37,300 5,180 196,322,000
24/11/2020 37,400 -0.10 ▼ -0.27 37,400 38,000 37,200 8,220 307,428,000
23/11/2020 37,400 0.50 ▲ 1.34 36,900 37,500 36,100 11,570 432,718,000
20/11/2020 36,900 0.00 ■■ 0.00 36,900 36,900 36,500 965 35,608,500
19/11/2020 36,900 0.00 ■■ 0.00 36,900 36,950 36,700 251 9,261,900
18/11/2020 36,900 0.10 ▲ 0.27 36,800 37,000 36,400 15,080 556,452,000
17/11/2020 36,800 0.00 ■■ 0.00 36,800 37,000 36,600 485 17,848,000
16/11/2020 36,800 0.30 ▲ 0.82 36,500 37,000 36,500 1,014 37,315,200
13/11/2020 36,500 0.40 ▲ 1.10 36,100 37,000 36,500 491 17,921,500
12/11/2020 36,100 0.10 ▲ 0.28 36,000 36,500 36,000 4,236 152,919,600
11/11/2020 36,000 0.00 ■■ 0.00 36,000 36,000 35,950 2,438 87,768,000
10/11/2020 36,000 0.20 ▲ 0.56 35,800 36,200 35,500 1,671 60,156,000
09/11/2020 35,800 0.00 ■■ 0.00 35,800 35,900 35,800 154 5,513,200
06/11/2020 35,800 0.00 ■■ 0.00 35,800 35,900 35,500 93 3,329,400
05/11/2020 35,800 0.10 ▲ 0.28 35,700 36,000 35,000 385 13,783,000
04/11/2020 35,700 -0.20 ▼ -0.56 35,900 35,700 35,100 610 21,777,000
03/11/2020 35,900 -0.10 ▼ -0.28 36,000 36,000 34,550 272 9,764,800
02/11/2020 36,000 0.00 ■■ 0.00 36,000 36,000 35,000 1,187 42,732,000
01/11/2020 36,000 0.00 ■■ 0.00 36,000 36,650 35,200 817 29,412,000
30/10/2020 36,000 0.00 ■■ 0.00 36,000 36,650 35,200 817 29,412,000
29/10/2020 36,000 0.70 ▲ 1.94 35,300 36,000 34,000 924 33,264,000
28/10/2020 35,300 -3.10 ▼ -8.78 38,400 38,400 34,600 859 30,322,700
27/10/2020 38,400 0.20 ▲ 0.52 38,200 38,500 38,200 4,916 188,774,400
26/10/2020 38,200 0.20 ▲ 0.52 38,000 38,400 38,100 5,279 201,657,800
25/10/2020 38,000 0.00 ■■ 0.00 38,000 38,300 37,300 6,503 247,114,000
23/10/2020 38,000 0.00 ■■ 0.00 38,000 38,300 37,300 6,503 247,114,000
22/10/2020 38,000 -0.10 ▼ -0.26 38,100 38,100 37,450 705 26,790,000
21/10/2020 38,100 -0.40 ▼ -1.05 38,500 38,450 37,350 1,119 42,633,900
20/10/2020 38,500 0.00 ■■ 0.00 38,500 38,700 37,100 1,203 46,315,500
19/10/2020 38,500 0.50 ▲ 1.30 38,050 39,400 38,500 1,508 58,058,000
18/10/2020 38,050 0.90 ▲ 2.37 37,100 39,500 37,250 3,992 151,895,600
16/10/2020 38,050 0.90 ▲ 2.37 37,100 39,500 37,250 3,992 151,895,600
15/10/2020 37,100 1.10 ▲ 2.96 36,000 38,250 36,500 39,560 1,467,676,000
14/10/2020 36,000 0.50 ▲ 1.39 35,500 36,500 35,600 2,196 79,056,000
13/10/2020 35,500 -0.30 ▼ -0.85 35,800 35,800 35,000 2,601 92,335,500
12/10/2020 35,800 0.60 ▲ 1.68 35,200 37,650 35,200 4,027 144,166,600
11/10/2020 35,200 0.20 ▲ 0.57 35,000 35,200 35,000 1,376 48,435,200
09/10/2020 35,200 0.20 ▲ 0.57 35,000 35,200 35,000 1,376 48,435,200
08/10/2020 35,000 -0.40 ▼ -1.14 35,400 35,450 34,700 1,223 42,805,000
07/10/2020 35,400 0.20 ▲ 0.56 35,200 35,450 34,700 146 5,168,400
06/10/2020 35,200 0.20 ▲ 0.57 35,000 35,500 34,600 2,469 86,908,800
05/10/2020 35,000 0.20 ▲ 0.57 34,800 36,950 34,500 3,124 109,340,000
03/10/2020 34,800 -0.50 ▼ -1.44 35,300 35,000 34,800 4,187 145,707,600
02/10/2020 34,800 -0.50 ▼ -1.44 35,300 35,000 34,800 4,187 145,707,600
01/10/2020 35,300 0.50 ▲ 1.42 34,750 35,300 34,500 1,563 55,173,900
30/09/2020 34,750 0.00 ■■ 0.00 34,800 34,750 34,100 840 29,190,000
29/09/2020 34,800 0.20 ▲ 0.57 34,600 35,000 34,050 174 6,055,200
28/09/2020 34,600 0.40 ▲ 1.16 34,200 35,200 34,200 480 16,608,000
25/09/2020 34,200 0.30 ▲ 0.88 33,900 34,950 34,000 475 16,245,000
24/09/2020 33,900 -0.30 ▼ -0.88 34,200 34,200 33,900 620 21,018,000
23/09/2020 34,200 -0.40 ▼ -1.17 34,600 35,000 33,800 885 30,267,000
22/09/2020 34,600 0.60 ▲ 1.73 34,000 35,800 33,900 1,924 66,570,400
21/09/2020 34,000 0.20 ▲ 0.59 33,800 34,000 33,500 3,063 104,142,000
18/09/2020 33,800 0.00 ■■ 0.00 33,800 33,800 33,600 361 12,201,800
17/09/2020 33,800 -0.10 ▼ -0.30 33,900 33,900 33,300 734 24,809,200
16/09/2020 33,900 0.30 ▲ 0.88 33,600 34,000 33,600 238 8,068,200
15/09/2020 33,600 0.30 ▲ 0.89 33,300 34,000 33,400 1,107 37,195,200
14/09/2020 33,300 -0.20 ▼ -0.60 33,500 33,500 33,000 809 26,939,700
11/09/2020 33,500 0.10 ▲ 0.30 33,400 33,900 33,100 154 5,159,000
10/09/2020 33,400 -0.60 ▼ -1.80 34,000 34,000 33,000 2,854 95,323,600
09/09/2020 34,000 0.20 ▲ 0.59 33,800 34,500 33,900 200,470 6,815,980,000
08/09/2020 33,800 1.80 ▲ 5.33 32,000 34,200 32,200 527 17,812,600
07/09/2020 32,000 0.00 ■■ 0.00 32,000 32,400 31,900 6,639 212,448,000
04/09/2020 32,000 0.00 ■■ 0.00 32,000 32,500 31,900 640 20,480,000
03/09/2020 32,000 0.30 ▲ 0.94 31,700 32,400 31,700 3,942 126,144,000
02/09/2020 31,700 0.10 ▲ 0.32 31,650 31,700 31,650 743 23,553,100
01/09/2020 31,700 0.10 ▲ 0.32 31,650 31,700 31,650 743 23,553,100
31/08/2020 31,650 0.00 ■■ 0.00 31,600 31,700 31,000 739 23,389,350
30/08/2020 31,600 0.50 ▲ 1.58 31,100 31,700 31,400 217 6,857,200
28/08/2020 31,600 0.50 ▲ 1.58 31,100 31,700 31,400 217 6,857,200
27/08/2020 31,100 -0.50 ▼ -1.61 31,600 32,400 31,100 516 16,047,600
26/08/2020 31,600 0.00 ■■ 0.00 31,600 31,600 31,500 113 3,570,800
25/08/2020 31,600 0.10 ▲ 0.32 31,500 31,600 31,450 652 20,603,200
24/08/2020 31,500 0.20 ▲ 0.63 31,300 31,500 31,000 630 19,845,000
21/08/2020 31,300 -0.20 ▼ -0.64 31,500 31,800 31,200 892 27,919,600
20/08/2020 31,500 0.00 ■■ 0.00 31,500 31,500 31,250 438 13,797,000
19/08/2020 31,500 0.00 ■■ 0.00 31,500 31,500 31,200 20 630,000
18/08/2020 31,500 0.50 ▲ 1.59 31,000 31,500 31,000 504 15,876,000
17/08/2020 31,000 -0.50 ▼ -1.61 31,500 31,000 31,000 1,984 61,504,000
14/08/2020 31,500 0.00 ■■ 0.00 31,500 31,600 31,300 508 16,002,000
13/08/2020 31,500 -0.30 ▼ -0.95 31,800 31,500 31,000 175 5,512,500
12/08/2020 31,800 0.80 ▲ 2.52 31,000 32,000 31,000 7 222,600
11/08/2020 31,000 0.00 ■■ 0.00 31,000 31,000 30,650 198 6,138,000
10/08/2020 31,000 -0.50 ▼ -1.61 31,500 32,100 30,500 1,562 48,422,000
07/08/2020 31,500 -0.40 ▼ -1.27 31,900 31,500 30,800 757 23,845,500
06/08/2020 31,900 0.90 ▲ 2.82 31,000 31,900 30,750 840 26,796,000
05/08/2020 31,000 0.00 ■■ 0.00 31,000 31,400 30,800 3,003 93,093,000
04/08/2020 31,000 0.50 ▲ 1.61 30,500 31,300 30,500 1,116 34,596,000
03/08/2020 30,500 0.20 ▲ 0.66 30,300 31,900 30,000 571 17,415,500
02/08/2020 30,300 -0.20 ▼ -0.66 30,500 31,000 30,000 1,425 43,177,500
31/07/2020 30,300 -0.20 ▼ -0.66 30,500 31,000 30,000 1,425 43,177,500
30/07/2020 30,500 0.00 ■■ 0.00 30,500 31,000 30,000 952 29,036,000
29/07/2020 30,500 0.00 ■■ 0.00 30,500 30,500 29,500 360 10,980,000
28/07/2020 30,500 0.50 ▲ 1.64 30,000 31,000 30,000 410 12,505,000
27/07/2020 30,000 -1.00 ▼ -3.33 31,000 31,000 29,100 1,167 35,010,000
26/07/2020 31,000 -0.20 ▼ -0.65 31,200 31,500 30,500 5,429 168,299,000
24/07/2020 31,000 -0.20 ▼ -0.65 31,200 31,500 30,500 5,429 168,299,000
23/07/2020 31,200 -0.30 ▼ -0.96 31,500 31,500 31,200 2,214 69,076,800
22/07/2020 31,500 -0.30 ▼ -0.95 31,800 31,800 31,400 1,102 34,713,000
21/07/2020 31,800 0.40 ▲ 1.26 31,400 32,000 31,300 280 8,904,000
20/07/2020 31,400 -0.10 ▼ -0.32 31,500 31,500 31,400 1,253 39,344,200
18/07/2020 31,500 0.00 ■■ 0.00 31,500 32,400 31,400 2,992 94,248,000
17/07/2020 31,500 0.00 ■■ 0.00 31,500 32,400 31,400 2,992 94,248,000
16/07/2020 31,500 0.00 ■■ 0.00 31,500 32,800 31,500 2 63,000
15/07/2020 31,500 0.00 ■■ 0.00 31,500 31,500 31,200 1,064 33,516,000
14/07/2020 31,500 0.00 ■■ 0.00 31,500 31,700 31,400 5,336 168,084,000
13/07/2020 31,500 0.00 ■■ 0.00 31,500 31,600 31,400 4,291 135,166,500
12/07/2020 31,500 -0.10 ▼ -0.32 31,600 31,500 31,200 937 29,515,500
10/07/2020 31,500 -0.10 ▼ -0.32 31,600 31,500 31,200 937 29,515,500
09/07/2020 31,600 0.10 ▲ 0.32 31,500 31,600 31,200 535 16,906,000
08/07/2020 31,500 0.00 ■■ 0.00 31,500 31,500 31,200 471 14,836,500
07/07/2020 31,500 0.00 ■■ 0.00 31,500 31,550 31,050 437 13,765,500
06/07/2020 31,500 0.00 ■■ 0.00 31,500 31,600 31,500 39 1,228,500
05/07/2020 31,500 0.40 ▲ 1.27 31,100 31,700 31,500 49 1,543,500
03/07/2020 31,500 0.40 ▲ 1.27 31,100 31,700 31,500 49 1,543,500
02/07/2020 31,100 0.10 ▲ 0.32 31,000 31,300 31,100 5 155,500
01/07/2020 31,000 -0.30 ▼ -0.97 31,300 31,000 31,000 138 4,278,000
30/06/2020 31,300 0.30 ▲ 0.96 31,000 31,300 30,850 623 19,499,900
29/06/2020 31,000 -0.30 ▼ -0.97 31,300 31,500 30,500 449 13,919,000
28/06/2020 31,300 -0.30 ▼ -0.96 31,300 32,500 31,000 10,730 335,849,000
26/06/2020 31,300 -0.30 ▼ -0.96 31,300 32,500 31,000 10,730 335,849,000
25/06/2020 31,300 0.00 ■■ 0.00 31,300 31,300 31,200 158 4,945,400
24/06/2020 31,300 0.00 ■■ 0.00 31,300 31,300 31,200 1,742 54,524,600
23/06/2020 31,300 -0.20 ▼ -0.64 31,500 31,400 31,200 402 12,582,600
22/06/2020 31,500 -0.10 ▼ -0.32 31,600 31,600 31,500 82 2,583,000
19/06/2020 31,600 0.20 ▲ 0.63 31,400 31,600 31,450 161 5,087,600
18/06/2020 31,400 0.00 ■■ 0.00 31,400 31,600 31,000 937 29,421,800
17/06/2020 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 9,940 312,116,000
16/06/2020 31,400 0.00 ■■ 0.00 31,400 31,900 31,400 902 28,322,800
15/06/2020 31,400 0.00 ■■ 0.00 31,400 32,050 31,000 2,454 77,055,600
14/06/2020 31,400 -0.40 ▼ -1.27 31,800 31,900 31,000 3,838 120,513,200
12/06/2020 31,400 -0.40 ▼ -1.27 31,800 31,900 31,000 3,838 120,513,200
11/06/2020 31,800 -0.70 ▼ -2.20 32,500 33,200 31,800 1,293 41,117,400
10/06/2020 32,500 0.60 ▲ 1.85 31,900 32,500 31,500 1,630 52,975,000
09/06/2020 31,900 0.50 ▲ 1.57 31,400 31,900 31,400 2,372 75,666,800
08/06/2020 31,400 -0.20 ▼ -0.64 31,600 32,000 31,300 12,822 402,610,800
06/06/2020 31,600 -0.30 ▼ -0.95 31,900 32,000 31,500 1,928 60,924,800
05/06/2020 31,600 -0.30 ▼ -0.95 31,900 32,000 31,500 1,928 60,924,800
04/06/2020 31,900 0.10 ▲ 0.31 31,800 32,000 31,500 4,379 139,690,100
03/06/2020 31,800 0.00 ■■ 0.00 31,800 32,000 31,400 2,403 76,415,400
02/06/2020 31,800 -0.20 ▼ -0.63 32,000 32,300 31,000 1,832 58,257,600
01/06/2020 32,000 0.40 ▲ 1.25 31,600 32,400 31,000 7,686 245,952,000
31/05/2020 31,600 0.00 ■■ 0.00 31,600 32,000 31,600 2,846 89,933,600
29/05/2020 31,600 0.00 ■■ 0.00 31,600 32,000 31,600 2,846 89,933,600
28/05/2020 31,600 0.10 ▲ 0.32 31,500 32,000 31,200 5,826 184,101,600
27/05/2020 31,500 -0.10 ▼ -0.32 31,600 32,100 31,500 2,718 85,617,000
26/05/2020 31,600 -0.40 ▼ -1.27 32,000 32,250 31,600 958 30,272,800
25/05/2020 32,000 0.00 ■■ 0.00 32,000 32,500 31,700 786 25,152,000
24/05/2020 32,000 0.20 ▲ 0.63 31,800 32,000 31,800 1,328 42,496,000
22/05/2020 32,000 0.20 ▲ 0.63 31,800 32,000 31,800 1,328 42,496,000
21/05/2020 31,800 0.50 ▲ 1.57 31,300 32,000 31,500 918 29,192,400
20/05/2020 31,300 0.30 ▲ 0.96 31,000 31,300 31,000 495 15,493,500
19/05/2020 31,000 0.00 ■■ 0.00 31,000 31,500 31,000 4,669 144,739,000
18/05/2020 31,000 0.10 ▲ 0.32 30,950 31,000 30,700 5,517 171,027,000
17/05/2020 30,950 0.00 ■■ 0.00 30,950 31,000 30,500 3,633 112,441,350
15/05/2020 30,950 0.00 ■■ 0.00 30,950 31,000 30,500 3,633 112,441,350
14/05/2020 30,950 0.10 ▲ 0.32 30,800 30,950 30,500 2,276 70,442,200
13/05/2020 30,800 0.20 ▲ 0.65 30,600 30,800 30,300 3,581 110,294,800
12/05/2020 30,600 0.10 ▲ 0.33 30,500 30,800 30,400 5,232 160,099,200
11/05/2020 30,500 0.00 ■■ 0.00 30,500 30,500 30,200 3,954 120,597,000
10/05/2020 30,500 0.40 ▲ 1.31 30,100 30,700 30,150 3,075 93,787,500
08/05/2020 30,500 0.40 ▲ 1.31 30,100 30,700 30,150 3,075 93,787,500
07/05/2020 30,100 0.10 ▲ 0.33 30,000 30,200 30,000 7,330 220,633,000
06/05/2020 30,000 0.50 ▲ 1.67 29,500 30,000 29,500 10,850 325,500,000
05/05/2020 29,500 -0.30 ▼ -1.02 29,750 29,650 29,500 766 22,597,000
04/05/2020 29,750 0.10 ▲ 0.34 29,600 29,800 29,600 668 19,873,000
01/05/2020 29,600 0.20 ▲ 0.68 29,400 29,650 29,600 84 2,486,400
30/04/2020 29,600 0.20 ▲ 0.68 29,400 29,650 29,600 84 2,486,400
29/04/2020 29,600 0.20 ▲ 0.68 29,400 29,650 29,600 84 2,486,400
28/04/2020 29,400 -0.30 ▼ -1.02 29,650 29,650 29,400 373 10,966,200
27/04/2020 29,650 -0.10 ▼ -0.34 29,700 29,700 29,000 445 13,194,250
26/04/2020 29,700 0.10 ▲ 0.34 29,550 29,900 29,000 283 8,405,100
24/04/2020 29,700 0.10 ▲ 0.34 29,550 29,900 29,000 283 8,405,100
23/04/2020 29,550 0.10 ▲ 0.34 29,500 29,700 29,100 408 12,056,400
22/04/2020 29,500 -0.30 ▼ -1.02 29,800 29,800 28,500 1,070 31,565,000
21/04/2020 29,800 -0.10 ▼ -0.34 29,900 29,900 29,000 585 17,433,000
20/04/2020 29,900 0.00 ■■ 0.00 29,900 30,000 29,800 1,194 35,700,600
19/04/2020 29,900 0.40 ▲ 1.34 29,500 30,000 29,500 310 9,269,000
17/04/2020 29,900 0.40 ▲ 1.34 29,500 30,000 29,500 310 9,269,000
16/04/2020 29,500 -0.50 ▼ -1.69 30,000 30,000 29,500 322 9,499,000
15/04/2020 30,000 1.00 ▲ 3.33 29,000 30,650 29,200 4,880 146,400,000
14/04/2020 29,000 0.00 ■■ 0.00 29,000 29,200 29,000 464 13,456,000
13/04/2020 29,000 -0.20 ▼ -0.69 29,200 29,400 29,000 1,197 34,713,000
12/04/2020 29,200 0.00 ■■ 0.00 29,200 29,350 29,000 923 26,951,600
10/04/2020 29,200 0.00 ■■ 0.00 29,200 29,350 29,000 923 26,951,600
09/04/2020 29,200 0.00 ■■ 0.00 29,200 29,500 29,200 1,618 47,245,600
08/04/2020 29,200 0.00 ■■ 0.00 29,200 29,200 28,900 1,513 44,179,600
07/04/2020 29,200 0.00 ■■ 0.00 29,200 29,500 29,000 415 12,118,000
06/04/2020 29,200 0.00 ■■ 0.00 29,200 29,500 29,000 6,748 197,041,600
03/04/2020 29,200 0.20 ▲ 0.68 29,000 29,200 28,700 1,418 41,405,600
02/04/2020 29,000 0.50 ▲ 1.72 28,500 29,500 28,500 180 5,220,000
01/04/2020 29,000 0.50 ▲ 1.72 28,500 29,500 28,500 180 5,220,000
31/03/2020 28,500 -0.50 ▼ -1.75 29,000 29,500 28,400 1,554 44,289,000
30/03/2020 29,000 -0.50 ▼ -1.72 29,500 29,500 28,500 385 11,165,000
29/03/2020 29,500 0.50 ▲ 1.69 29,000 30,000 29,000 3,077 90,771,500
27/03/2020 29,500 0.50 ▲ 1.69 29,000 30,000 29,000 3,077 90,771,500
26/03/2020 29,000 -0.50 ▼ -1.72 29,500 29,900 29,000 2,348 68,092,000
25/03/2020 29,500 1.00 ▲ 3.39 28,500 29,500 28,400 3,541 104,459,500
24/03/2020 28,500 0.50 ▲ 1.75 28,000 28,700 28,000 592 16,872,000
23/03/2020 28,000 -0.90 ▼ -3.21 28,950 28,950 27,300 1,010 28,280,000
22/03/2020 28,950 -0.10 ▼ -0.35 29,000 29,300 28,700 421 12,187,950
20/03/2020 28,950 -0.10 ▼ -0.35 29,000 29,300 28,700 421 12,187,950
19/03/2020 29,000 -0.10 ▼ -0.34 29,100 29,000 28,200 163 4,727,000
18/03/2020 29,100 0.00 ■■ 0.00 29,100 29,800 28,500 577 16,790,700
17/03/2020 29,100 0.30 ▲ 1.03 28,800 29,100 28,500 117 3,404,700
16/03/2020 28,800 -0.20 ▼ -0.69 29,000 29,000 28,000 21,800 627,840,000
14/03/2020 29,000 0.10 ▲ 0.34 28,900 29,000 27,100 69,410 2,012,890,000
13/03/2020 29,000 0.10 ▲ 0.34 28,900 29,000 27,100 69,410 2,012,890,000
12/03/2020 28,900 -1.00 ▼ -3.46 29,900 29,900 28,100 48,770 1,409,453,000
11/03/2020 29,900 0.05 ▲ 0.17 29,850 30,000 29,300 5,720 171,028,000
10/03/2020 29,850 0.00 ■■ 0.00 29,900 30,000 28,600 451 13,462,350
09/03/2020 29,900 -0.40 ▼ -1.34 30,300 30,300 29,200 690 20,631,000
07/03/2020 30,300 0.00 ■■ 0.00 30,300 30,400 30,300 852 25,815,600
06/03/2020 30,300 0.00 ■■ 0.00 30,300 30,400 30,300 852 25,815,600
05/03/2020 30,300 -0.60 ▼ -1.98 30,900 30,500 30,200 1,022 30,966,600
04/03/2020 30,900 0.50 ▲ 1.62 30,400 30,900 30,000 1,769 54,662,100
03/03/2020 30,400 0.40 ▲ 1.32 30,000 31,950 30,000 2,328 70,771,200
02/03/2020 30,000 -0.80 ▼ -2.67 30,800 30,800 30,000 3,070 92,100,000
28/02/2020 30,800 -0.20 ▼ -0.65 31,000 31,000 30,200 1,099 33,849,200
27/02/2020 31,000 0.10 ▲ 0.32 30,950 31,400 30,100 382 11,842,000
26/02/2020 30,950 -0.40 ▼ -1.29 31,400 31,400 30,500 2,069 64,035,550
25/02/2020 31,400 0.30 ▲ 0.96 31,050 31,400 31,000 1,831 57,493,400
24/02/2020 31,050 -0.60 ▼ -1.93 31,700 31,200 30,550 4,198 130,347,900
21/02/2020 31,700 -0.30 ▼ -0.95 32,000 32,000 31,500 714 22,633,800
20/02/2020 32,000 0.00 ■■ 0.00 32,000 32,000 31,800 751 24,032,000
19/02/2020 32,000 0.00 ■■ 0.00 32,000 32,500 31,400 2,112 67,584,000
18/02/2020 32,000 0.80 ▲ 2.50 31,200 32,000 31,000 3,287 105,184,000
17/02/2020 31,200 0.20 ▲ 0.64 31,000 31,200 30,800 2,370 73,944,000
15/02/2020 31,000 -0.90 ▼ -2.90 31,950 31,950 30,200 667 20,677,000
14/02/2020 31,000 -0.90 ▼ -2.90 31,950 31,950 30,200 667 20,677,000
13/02/2020 31,950 -0.10 ▼ -0.31 32,000 32,000 31,900 547 17,476,650
12/02/2020 32,000 -0.20 ▼ -0.63 32,200 32,200 32,000 8,381 268,192,000
11/02/2020 32,200 0.30 ▲ 0.93 31,900 32,500 31,500 9,172 295,338,400
10/02/2020 31,900 -0.30 ▼ -0.94 32,200 31,900 31,000 3,504 111,777,600
09/02/2020 32,200 0.70 ▲ 2.17 31,550 32,200 31,500 4,743 152,724,600
07/02/2020 32,200 0.70 ▲ 2.17 31,550 32,200 31,500 4,743 152,724,600
06/02/2020 31,550 2.10 ▲ 6.66 29,500 31,550 30,000 5,589 176,332,950
05/02/2020 29,500 -0.50 ▼ -1.69 30,000 30,500 29,500 642 18,939,000
04/02/2020 30,000 -0.90 ▼ -3.00 30,950 31,000 29,500 1,356 40,680,000
03/02/2020 30,950 -0.60 ▼ -1.94 31,500 31,500 29,300 4,963 153,604,850
02/02/2020 31,500 0.00 ■■ 0.00 31,500 32,000 31,500 3,003 94,594,500
31/01/2020 31,500 0.00 ■■ 0.00 31,500 32,000 31,500 3,003 94,594,500
30/01/2020 31,500 -2.40 ▼ -7.62 33,850 33,500 31,500 4,740 149,310,000
29/01/2020 33,850 -0.10 ▼ -0.30 34,000 34,800 33,800 4,173 141,256,050
28/01/2020 33,850 -0.10 ▼ -0.30 34,000 34,800 33,800 4,173 141,256,050
27/01/2020 33,850 -0.10 ▼ -0.30 34,000 34,800 33,800 4,173 141,256,050
26/01/2020 33,850 -0.10 ▼ -0.30 34,000 34,800 33,800 4,173 141,256,050
24/01/2020 33,850 -0.10 ▼ -0.30 34,000 34,800 33,800 4,173 141,256,050
23/01/2020 33,850 -0.10 ▼ -0.30 34,000 34,800 33,800 4,173 141,256,050
22/01/2020 33,850 -0.10 ▼ -0.30 34,000 34,800 33,800 4,173 141,256,050
21/01/2020 34,000 -0.50 ▼ -1.47 34,500 34,200 34,000 14,380 488,920,000
20/01/2020 34,500 -0.50 ▼ -1.45 35,000 35,450 34,000 25,790 889,755,000
17/01/2020 35,000 2.20 ▲ 6.29 32,800 35,050 33,300 153,570 5,374,950,000
16/01/2020 32,800 2.10 ▲ 6.40 30,700 32,800 30,700 48,960 1,605,888,000
15/01/2020 30,700 -2.10 ▼ -6.84 32,800 32,800 30,600 74,730 2,294,211,000
14/01/2020 33,100 -0.20 ▼ -0.60 33,300 33,100 31,600 11,480 379,988,000
13/01/2020 33,300 -2.50 ▼ -7.51 35,800 35,800 33,300 18,428 613,652,400
10/01/2020 35,800 -1.20 ▼ -3.35 37,000 36,500 35,500 4,521 161,851,800
09/01/2020 37,000 0.30 ▲ 0.81 36,700 37,200 36,600 6,370 235,690,000
08/01/2020 36,700 -1.00 ▼ -2.72 37,700 37,500 36,000 7,812 286,700,400
07/01/2020 37,700 -0.20 ▼ -0.53 37,900 38,100 37,500 4,843 182,581,100
06/01/2020 37,900 -0.90 ▼ -2.37 38,800 38,700 37,800 7,063 267,687,700
03/01/2020 38,800 -0.10 ▼ -0.26 38,900 39,000 38,750 2,535 98,358,000
02/01/2020 38,900 -0.50 ▼ -1.29 39,400 39,500 38,800 2,949 114,716,100
31/12/2019 39,400 -0.40 ▼ -1.02 39,800 39,900 39,300 622 24,506,800
30/12/2019 39,800 1.10 ▲ 2.76 38,750 40,500 38,750 6,416 255,356,800
28/12/2019 38,750 0.00 ■■ 0.00 38,700 39,000 38,650 1,216 47,120,000
27/12/2019 38,750 0.00 ■■ 0.00 38,700 39,000 38,650 1,216 47,120,000
26/12/2019 38,700 -0.30 ▼ -0.78 39,000 39,000 38,700 1,057 40,905,900
25/12/2019 39,000 -0.50 ▼ -1.28 39,500 39,500 39,000 1,422 55,458,000
24/12/2019 39,500 0.00 ■■ 0.00 39,500 39,500 38,750 1,661 65,609,500
23/12/2019 39,500 0.00 ■■ 0.00 39,500 39,500 39,050 1,004 39,658,000
21/12/2019 39,500 0.10 ▲ 0.25 39,400 40,000 39,300 5,440 214,880,000
20/12/2019 39,500 0.10 ▲ 0.25 39,400 40,000 39,300 5,440 214,880,000
19/12/2019 39,400 0.90 ▲ 2.28 38,500 39,500 38,500 9,119 359,288,600
18/12/2019 38,500 0.00 ■■ 0.00 38,500 38,700 38,200 2,408 92,708,000
17/12/2019 38,500 -0.60 ▼ -1.56 39,150 39,100 38,500 3,382 130,207,000
16/12/2019 39,150 -0.30 ▼ -0.77 39,400 39,400 38,900 2,381 93,216,150
14/12/2019 39,400 0.00 ■■ 0.00 39,400 39,400 39,000 1,356 53,426,400
13/12/2019 39,400 0.00 ■■ 0.00 39,400 39,400 39,000 1,356 53,426,400
12/12/2019 39,400 0.30 ▲ 0.76 39,100 39,400 38,700 2,278 89,753,200
11/12/2019 39,100 0.10 ▲ 0.26 39,000 39,100 38,500 1,707 66,743,700
10/12/2019 39,000 -0.80 ▼ -2.05 39,800 39,800 38,100 8,280 322,920,000
09/12/2019 39,800 0.10 ▲ 0.25 39,700 40,000 39,300 1,649 65,630,200
07/12/2019 39,700 -0.30 ▼ -0.76 40,000 40,400 39,600 3,170 125,849,000
06/12/2019 39,700 -0.30 ▼ -0.76 40,000 40,400 39,600 3,170 125,849,000
05/12/2019 40,000 1.10 ▲ 2.75 38,900 40,900 38,900 18,625 745,000,000
04/12/2019 38,900 0.10 ▲ 0.26 38,800 39,000 38,700 4,109 159,840,100
03/12/2019 38,800 -0.10 ▼ -0.26 38,900 38,900 38,300 2,047 79,423,600
02/12/2019 38,900 -0.10 ▼ -0.26 39,000 38,900 38,200 2,297 89,353,300
29/11/2019 39,000 0.00 ■■ 0.00 39,000 39,000 38,500 1,627 63,453,000
28/11/2019 39,000 -0.10 ▼ -0.26 39,100 39,250 38,250 2,453 95,667,000
27/11/2019 39,100 -0.30 ▼ -0.77 39,400 39,450 38,600 2,434 95,169,400
26/11/2019 39,400 -0.10 ▼ -0.25 39,500 39,500 38,550 1,975 77,815,000
25/11/2019 39,500 1.60 ▲ 4.05 37,900 39,500 37,600 2,403 94,918,500
23/11/2019 37,900 -4.60 ▼ -12.14 42,500 40,000 37,500 13,577 514,568,300
22/11/2019 37,900 -4.60 ▼ -12.14 42,500 40,000 37,500 13,577 514,568,300
21/11/2019 42,500 0.30 ▲ 0.71 42,200 42,700 42,100 23,770 1,010,225,000
20/11/2019 42,200 0.00 ■■ 0.00 42,200 42,500 42,000 5,329 224,883,800
19/11/2019 42,200 -0.70 ▼ -1.66 42,900 43,000 42,200 9,274 391,362,800
18/11/2019 42,900 1.40 ▲ 3.26 41,500 43,100 41,600 18,475 792,577,500
15/11/2019 41,500 0.00 ■■ 0.00 41,500 41,700 41,500 2,337 96,985,500
14/11/2019 41,500 -0.10 ▼ -0.24 41,600 41,850 41,500 5,586 231,819,000
13/11/2019 41,600 -0.10 ▼ -0.24 41,700 41,850 41,150 5,506 229,049,600
12/11/2019 41,700 0.00 ■■ 0.00 41,700 41,800 41,200 11,644 485,554,800
11/11/2019 41,700 0.50 ▲ 1.20 41,200 41,700 41,000 5,441 226,889,700
09/11/2019 41,200 -0.30 ▼ -0.73 41,500 41,600 41,000 7,446 306,775,200
08/11/2019 41,200 -0.30 ▼ -0.73 41,500 41,600 41,000 7,446 306,775,200
07/11/2019 41,500 0.30 ▲ 0.72 41,200 42,200 41,200 8,430 349,845,000
06/11/2019 41,200 2.20 ▲ 5.34 39,000 41,650 39,400 27,073 1,115,407,600
05/11/2019 39,000 0.70 ▲ 1.79 38,300 39,100 38,300 4,661 181,779,000
04/11/2019 38,300 0.30 ▲ 0.78 38,000 38,400 38,000 1,814 69,476,200
01/11/2019 38,300 0.30 ▲ 0.78 38,000 38,400 38,000 1,814 69,476,200
31/10/2019 38,000 -0.40 ▼ -1.05 38,350 38,950 37,700 13,497 512,886,000
30/10/2019 38,350 0.10 ▲ 0.26 38,300 38,500 38,000 4,387 168,241,450
29/10/2019 38,300 -0.30 ▼ -0.78 38,600 38,700 38,300 3,364 128,841,200
28/10/2019 38,600 -0.40 ▼ -1.04 39,000 39,200 37,000 14,013 540,901,800
26/10/2019 39,000 -0.40 ▼ -1.03 39,400 40,200 37,000 16,241 633,399,000
25/10/2019 39,000 -0.40 ▼ -1.03 39,400 40,200 37,000 16,241 633,399,000
24/10/2019 39,400 -0.50 ▼ -1.27 39,850 39,800 39,000 5,078 200,073,200
23/10/2019 39,850 0.00 ■■ 0.00 39,850 39,950 39,600 3,101 123,574,850
22/10/2019 39,850 0.40 ▲ 1.00 39,500 39,900 39,100 10,169 405,234,650
21/10/2019 39,500 -0.30 ▼ -0.76 39,800 40,450 39,000 2,316 91,482,000
18/10/2019 39,800 0.80 ▲ 2.01 39,000 40,400 39,400 12,511 497,937,800
17/10/2019 39,000 -0.10 ▼ -0.26 39,100 39,950 38,450 3,346 130,494,000
16/10/2019 39,100 0.10 ▲ 0.26 39,000 39,950 38,700 924 36,128,400
15/10/2019 39,000 0.40 ▲ 1.03 38,600 39,000 38,500 1,245 48,555,000
14/10/2019 38,600 -0.60 ▼ -1.55 39,200 39,200 38,500 3,325 128,345,000
11/10/2019 39,200 0.20 ▲ 0.51 39,000 39,200 38,300 1,793 70,285,600
10/10/2019 39,000 0.70 ▲ 1.79 38,300 39,000 37,200 14,688 572,832,000
09/10/2019 38,300 -2.30 ▼ -6.01 40,550 40,700 38,000 27,822 1,065,582,600
08/10/2019 40,550 0.80 ▲ 1.97 39,800 40,700 39,850 8,713 353,312,150
07/10/2019 39,800 0.00 ■■ 0.00 39,800 40,400 39,600 2,613 103,997,400
04/10/2019 39,800 0.80 ▲ 2.01 39,000 39,900 38,800 11,351 451,769,800
03/10/2019 39,000 0.10 ▲ 0.26 38,900 39,000 38,400 2,382 92,898,000
02/10/2019 38,900 0.10 ▲ 0.26 38,750 38,900 38,600 2,356 91,648,400
01/10/2019 38,750 0.00 ■■ 0.00 38,700 38,900 38,600 4,353 168,678,750
30/09/2019 38,700 0.00 ■■ 0.00 38,700 39,000 38,400 1,206 46,672,200
27/09/2019 38,700 0.50 ▲ 1.29 38,200 38,750 38,200 1,067 41,292,900
26/09/2019 38,200 -0.80 ▼ -2.09 39,000 38,800 38,200 2,626 100,313,200
25/09/2019 39,000 0.50 ▲ 1.28 38,500 39,500 38,100 3,783 147,537,000
24/09/2019 38,500 1.20 ▲ 3.12 37,300 38,500 37,200 5,051 194,463,500
23/09/2019 37,300 0.10 ▲ 0.27 37,200 37,300 36,800 3,411 127,230,300
20/09/2019 37,200 0.10 ▲ 0.27 37,100 37,500 37,100 2,989 111,190,800
19/09/2019 37,100 0.00 ■■ 0.00 37,100 37,500 36,850 2,181 80,915,100
18/09/2019 37,100 -0.50 ▼ -1.35 37,600 37,800 37,050 3,907 144,949,700
17/09/2019 37,600 -0.30 ▼ -0.80 37,900 37,900 37,200 2,590 97,384,000
16/09/2019 37,900 0.00 ■■ 0.00 37,900 39,000 37,600 1,150 43,585,000
13/09/2019 37,900 0.50 ▲ 1.32 37,400 38,800 37,900 2,930 111,047,000
12/09/2019 37,400 0.00 ■■ 0.00 37,400 37,400 37,000 888 33,211,200
11/09/2019 37,400 1.10 ▲ 2.94 36,300 37,500 36,000 7,005 261,987,000
10/09/2019 37,300 -1.00 ▼ -2.68 37,300 37,900 36,300 11,280 420,744,000
09/09/2019 37,300 -0.20 ▼ -0.54 37,500 37,500 36,600 3,756 140,098,800
06/09/2019 37,500 0.60 ▲ 1.60 36,900 37,500 36,600 2,076 77,850,000
05/09/2019 36,900 -0.50 ▼ -1.36 37,400 37,800 36,900 3,643 134,426,700
04/09/2019 37,400 -1.60 ▼ -4.28 39,000 39,000 36,300 7,752 289,924,800
03/09/2019 39,000 0.00 ■■ 0.00 39,000 39,500 38,650 1,793 69,927,000
30/08/2019 39,000 0.10 ▲ 0.26 38,900 39,000 38,000 3,829 149,331,000
29/08/2019 38,900 -0.60 ▼ -1.54 39,500 39,500 38,500 4,438 172,638,200
28/08/2019 39,500 -0.50 ▼ -1.27 40,000 40,100 39,500 1,357 53,601,500
27/08/2019 40,000 0.00 ■■ 0.00 40,000 40,500 39,500 2,630 105,200,000
26/08/2019 40,000 -0.50 ▼ -1.25 40,500 40,850 39,400 2,621 104,840,000
23/08/2019 40,500 -0.70 ▼ -1.73 41,200 41,200 40,400 1,161 47,020,500
22/08/2019 41,200 0.70 ▲ 1.70 40,500 41,400 40,300 5,570 229,484,000
21/08/2019 40,500 -0.30 ▼ -0.74 40,800 41,000 40,000 1,520 61,560,000
20/08/2019 40,800 1.30 ▲ 3.19 39,500 41,000 39,500 10,484 427,747,200
19/08/2019 39,500 0.00 ■■ 0.00 39,500 40,000 39,000 2,415 95,392,500
16/08/2019 39,500 -0.30 ▼ -0.76 39,800 40,300 39,050 5,302 209,429,000
15/08/2019 39,800 -0.10 ▼ -0.25 39,900 39,900 38,600 2,111 84,017,800
14/08/2019 39,900 -0.60 ▼ -1.50 40,500 41,000 39,650 3,979 158,762,100
13/08/2019 40,500 0.50 ▲ 1.23 40,000 41,050 39,500 8,897 360,328,500
12/08/2019 40,000 -1.00 ▼ -2.50 41,000 41,000 39,400 7,104 284,160,000
09/08/2019 41,000 -0.70 ▼ -1.71 41,700 42,000 41,000 5,299 217,259,000
08/08/2019 41,700 -0.30 ▼ -0.72 41,950 42,000 41,200 4,652 193,988,400
07/08/2019 41,950 0.20 ▲ 0.48 41,800 42,000 41,000 5,197 218,014,150
06/08/2019 41,800 -0.50 ▼ -1.20 42,300 43,000 41,500 12,234 511,381,200
05/08/2019 42,300 1.90 ▲ 4.49 40,400 42,900 40,000 16,898 714,785,400
02/08/2019 40,400 -0.40 ▼ -0.99 40,800 40,800 39,700 4,508 182,123,200
01/08/2019 40,800 0.60 ▲ 1.47 40,200 40,800 39,600 2,944 120,115,200
31/07/2019 40,200 1.90 ▲ 4.73 38,300 40,500 38,300 5,001 201,040,200
30/07/2019 38,300 -1.50 ▼ -3.92 39,800 39,800 38,300 4,748 181,848,400
29/07/2019 39,800 0.00 ■■ 0.00 39,800 39,800 38,700 3,369 134,086,200
26/07/2019 39,800 -1.00 ▼ -2.51 40,800 40,500 39,700 3,705 147,459,000
25/07/2019 40,800 -0.20 ▼ -0.49 41,000 41,400 40,500 3,759 153,367,200
24/07/2019 41,000 0.40 ▲ 0.98 40,600 41,500 40,300 4,880 200,080,000
23/07/2019 40,600 0.60 ▲ 1.48 40,000 41,000 39,100 8,781 356,508,600
22/07/2019 40,000 0.90 ▲ 2.25 39,100 40,400 39,400 8,206 328,240,000
19/07/2019 39,100 0.00 ■■ 0.00 39,100 39,600 39,000 8,250 322,575,000
18/07/2019 39,100 0.70 ▲ 1.79 38,400 39,200 38,100 10,926 427,206,600
17/07/2019 38,400 -0.20 ▼ -0.52 38,600 39,500 38,400 6,831 262,310,400
16/07/2019 38,600 1.10 ▲ 2.85 37,500 39,800 37,600 14,429 556,959,400
15/07/2019 37,500 0.70 ▲ 1.87 36,800 37,600 37,200 9,257 347,137,500
12/07/2019 36,800 1.00 ▲ 2.72 35,800 37,500 36,500 11,084 407,891,200
11/07/2019 35,800 1.60 ▲ 4.47 34,200 35,800 34,500 3,987 142,734,600
10/07/2019 34,200 0.00 ■■ 0.00 34,200 34,500 33,800 1,025 35,055,000
09/07/2019 34,200 0.30 ▲ 0.88 33,900 34,300 33,800 2,682 91,724,400
08/07/2019 33,900 -0.10 ▼ -0.29 34,000 34,000 33,900 600 20,340,000
05/07/2019 34,000 0.00 ■■ 0.00 34,000 34,000 33,700 1,335 45,390,000
04/07/2019 34,000 0.00 ■■ 0.00 34,000 34,000 33,800 3,456 117,504,000
03/07/2019 34,000 0.40 ▲ 1.18 33,600 34,000 33,900 400 13,600,000
02/07/2019 33,600 0.10 ▲ 0.30 33,500 34,000 33,600 588 19,756,800
01/07/2019 33,500 0.00 ■■ 0.00 33,500 34,500 33,500 216 7,236,000
28/06/2019 33,500 -0.40 ▼ -1.19 33,900 33,900 33,300 604 20,234,000
27/06/2019 33,900 0.00 ■■ 0.00 33,900 34,000 33,900 1,405 47,629,500
26/06/2019 33,900 0.90 ▲ 2.65 33,000 34,000 33,200 666 22,577,400
25/06/2019 33,000 -0.10 ▼ -0.30 33,100 33,400 33,000 1,673 55,209,000
24/06/2019 33,100 0.10 ▲ 0.30 33,000 33,100 32,950 1,096 36,277,600
21/06/2019 33,000 0.10 ▲ 0.30 32,850 33,000 32,850 876 28,908,000
20/06/2019 32,850 0.30 ▲ 0.91 32,600 33,000 32,600 71 2,332,350
19/06/2019 32,600 -0.30 ▼ -0.92 32,900 32,800 32,500 948 30,904,800
18/06/2019 32,600 -0.30 ▼ -0.92 32,900 32,800 32,500 948 30,904,800
17/06/2019 32,900 0.20 ▲ 0.61 32,700 32,900 32,700 23 756,700
16/06/2019 32,700 0.00 ■■ 0.00 32,700 32,850 32,700 1,141 37,310,700
14/06/2019 32,700 0.00 ■■ 0.00 32,700 32,850 32,700 1,141 37,310,700
13/06/2019 32,700 -0.10 ▼ -0.31 32,850 32,850 32,700 379 12,393,300
11/06/2019 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 382 12,453,200
10/06/2019 32,600 0.10 ▲ 0.31 32,500 32,600 32,450 502 16,365,200
09/06/2019 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 32 1,040,000
07/06/2019 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 32 1,040,000
06/06/2019 32,500 0.00 ■■ 0.00 32,500 32,600 32,400 898 29,185,000
05/06/2019 32,500 -0.10 ▼ -0.31 32,600 32,600 32,450 366 11,895,000
04/06/2019 32,600 -0.10 ▼ -0.31 32,700 32,900 32,550 1,126 36,707,600
03/06/2019 32,700 0.00 ■■ 0.00 32,700 32,700 32,550 533 17,429,100
02/06/2019 32,700 0.00 ■■ 0.00 32,700 32,800 32,700 1,358 44,406,600
31/05/2019 32,700 0.00 ■■ 0.00 32,700 32,800 32,700 1,358 44,406,600
30/05/2019 32,700 -0.10 ▼ -0.31 32,800 32,700 32,500 952 31,130,400
29/05/2019 32,800 0.00 ■■ 0.00 32,800 32,800 32,600 429 14,071,200
28/05/2019 32,800 0.00 ■■ 0.00 32,800 32,900 32,700 1,698 55,694,400
27/05/2019 32,800 0.00 ■■ 0.00 32,800 32,900 32,200 540 17,712,000
26/05/2019 32,800 -0.10 ▼ -0.30 32,900 32,900 32,800 18 590,400
24/05/2019 32,800 -0.10 ▼ -0.30 32,900 32,900 32,800 18 590,400
23/05/2019 32,900 0.00 ■■ 0.00 32,900 32,950 32,900 2,141 70,438,900
22/05/2019 32,900 0.10 ▲ 0.30 32,800 32,900 32,500 414 13,620,600
21/05/2019 32,800 -0.10 ▼ -0.30 32,900 33,000 32,700 351 11,512,800
20/05/2019 32,900 -0.10 ▼ -0.30 33,000 32,900 32,500 308 10,133,200
19/05/2019 33,000 0.00 ■■ 0.00 33,000 33,100 32,500 517 17,061,000
17/05/2019 33,000 0.00 ■■ 0.00 33,000 33,100 32,500 517 17,061,000
16/05/2019 33,000 0.00 ■■ 0.00 33,000 33,000 32,100 1,273 42,009,000
15/05/2019 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 451 14,883,000
14/05/2019 33,000 0.00 ■■ 0.00 33,000 33,000 32,600 691 22,803,000
13/05/2019 33,000 0.00 ■■ 0.00 33,000 33,000 32,800 935 30,855,000
12/05/2019 33,000 0.00 ■■ 0.00 33,000 33,100 33,000 749 24,717,000
10/05/2019 33,000 0.00 ■■ 0.00 33,000 33,100 33,000 749 24,717,000
09/05/2019 33,000 0.00 ■■ 0.00 33,000 33,000 32,750 388 12,804,000
08/05/2019 33,000 0.00 ■■ 0.00 33,000 33,000 32,750 11 363,000
07/05/2019 33,000 0.00 ■■ 0.00 33,000 33,000 32,900 306 10,098,000
06/05/2019 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 22 726,000
05/05/2019 33,000 -0.30 ▼ -0.91 33,250 33,300 33,000 573 18,909,000
03/05/2019 33,000 -0.30 ▼ -0.91 33,250 33,300 33,000 573 18,909,000
02/05/2019 33,250 0.00 ■■ 0.00 33,250 33,350 33,000 1,922 63,906,500
01/05/2019 33,250 0.00 ■■ 0.00 33,200 33,400 33,100 432 14,364,000
30/04/2019 33,250 0.00 ■■ 0.00 33,200 33,400 33,100 432 14,364,000
29/04/2019 33,250 0.00 ■■ 0.00 33,200 33,400 33,100 432 14,364,000
28/04/2019 33,250 0.00 ■■ 0.00 33,200 33,400 33,100 432 14,364,000
26/04/2019 33,250 0.00 ■■ 0.00 33,200 33,400 33,100 432 14,364,000
25/04/2019 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 3,851 127,853,200
24/04/2019 33,200 0.70 ▲ 2.11 32,500 33,400 33,000 620 20,584,000
23/04/2019 32,500 -0.70 ▼ -2.15 33,200 33,300 32,500 923 29,997,500
22/04/2019 33,200 -0.30 ▼ -0.90 33,500 34,000 33,200 841 27,921,200
21/04/2019 33,500 -1.90 ▼ -5.67 35,400 35,000 33,100 746 24,991,000
19/04/2019 33,500 -1.90 ▼ -5.67 35,400 35,000 33,100 746 24,991,000
18/04/2019 35,400 0.00 ■■ 0.00 35,400 35,450 35,300 499 17,664,600
17/04/2019 35,400 0.00 ■■ 0.00 35,400 35,400 35,350 682 24,142,800
16/04/2019 35,400 0.00 ■■ 0.00 35,400 35,500 34,500 843 29,842,200
15/04/2019 35,400 0.10 ▲ 0.28 35,300 35,500 35,200 253 8,956,200
12/04/2019 35,400 0.10 ▲ 0.28 35,300 35,500 35,200 253 8,956,200
11/04/2019 35,300 -0.10 ▼ -0.28 35,400 35,400 35,300 311 10,978,300
10/04/2019 35,400 0.10 ▲ 0.28 35,300 35,400 35,000 1,236 43,754,400
09/04/2019 35,300 0.30 ▲ 0.85 35,000 35,300 35,100 564 19,909,200
08/04/2019 35,000 -0.40 ▼ -1.14 35,400 35,400 35,000 202 7,070,000
05/04/2019 35,400 0.10 ▲ 0.28 35,300 35,400 35,300 672 23,788,800
04/04/2019 35,300 0.10 ▲ 0.28 35,200 35,500 35,000 630 22,239,000
03/04/2019 35,200 0.20 ▲ 0.57 35,000 35,200 35,000 1,622 57,094,400
02/04/2019 35,000 -0.40 ▼ -1.14 35,400 35,200 34,900 6,148 215,180,000
01/04/2019 35,400 1.40 ▲ 3.95 34,000 35,400 33,600 2,834 100,323,600
30/03/2019 34,900 0.70 ▲ 2.01 34,200 35,400 34,300 82,450 2,877,505,000
29/03/2019 34,000 -1.00 ▼ -2.94 35,000 35,000 34,000 425 14,450,000
28/03/2019 35,000 1.50 ▲ 4.29 33,500 35,500 35,000 835 29,225,000
27/03/2019 33,500 0.00 ■■ 0.00 33,500 34,000 33,500 55 1,842,500
26/03/2019 33,500 0.00 ■■ 0.00 33,500 33,500 33,400 75 2,512,500
25/03/2019 33,500 -0.20 ▼ -0.60 33,700 34,500 33,000 607 20,334,500
22/03/2019 33,700 0.00 ■■ 0.00 33,700 33,700 33,500 1,030 34,711,000
21/03/2019 33,700 0.20 ▲ 0.59 33,500 33,700 33,500 26 876,200
20/03/2019 33,500 -0.50 ▼ -1.49 34,000 34,500 33,500 1,198 40,133,000
19/03/2019 34,000 1.00 ▲ 2.94 33,000 34,000 33,100 2,852 96,968,000
18/03/2019 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,175 104,775,000
15/03/2019 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,681 55,473,000
14/03/2019 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 876 28,908,000
13/03/2019 33,000 0.10 ▲ 0.30 32,850 33,000 32,950 217 7,161,000
12/03/2019 32,850 -0.10 ▼ -0.30 33,000 33,300 32,850 328 10,774,800
11/03/2019 33,000 0.00 ■■ 0.00 33,000 33,400 32,800 1,738 57,354,000
08/03/2019 33,000 0.30 ▲ 0.91 32,700 33,000 32,600 413 13,629,000
07/03/2019 32,700 -0.30 ▼ -0.92 33,000 32,900 32,700 2,240 73,248,000
06/03/2019 33,000 -0.30 ▼ -0.91 33,300 33,500 33,000 402 13,266,000
05/03/2019 33,300 -0.20 ▼ -0.60 33,500 33,300 33,000 433 14,418,900
04/03/2019 33,500 0.50 ▲ 1.49 33,000 33,500 32,800 1,018 34,103,000
01/03/2019 33,000 0.30 ▲ 0.91 32,700 33,000 32,900 487 16,071,000
28/02/2019 32,700 0.00 ■■ 0.00 32,700 33,000 32,700 339 11,085,300
27/02/2019 32,700 0.00 ■■ 0.00 32,700 33,000 32,600 153 5,003,100
26/02/2019 32,700 -0.20 ▼ -0.61 32,900 32,900 32,600 519 16,971,300
25/02/2019 32,900 0.10 ▲ 0.30 32,800 33,000 32,600 671 22,075,900
22/02/2019 32,800 0.00 ■■ 0.00 32,800 32,800 32,600 952 31,225,600
21/02/2019 32,800 0.00 ■■ 0.00 32,800 33,000 32,700 2,423 79,474,400
20/02/2019 32,800 -0.10 ▼ -0.30 32,900 33,000 32,800 816 26,764,800
19/02/2019 32,900 0.10 ▲ 0.30 32,800 32,900 32,800 1,258 41,388,200
18/02/2019 32,800 -0.20 ▼ -0.61 33,000 33,100 32,800 813 26,666,400
15/02/2019 33,000 0.20 ▲ 0.61 32,800 33,200 32,900 1,748 57,684,000
14/02/2019 32,800 0.40 ▲ 1.22 32,400 32,800 32,400 572 18,761,600
13/02/2019 32,400 0.10 ▲ 0.31 32,300 33,000 32,400 84 2,721,600
12/02/2019 32,300 -0.20 ▼ -0.62 32,500 32,600 32,300 133 4,295,900
11/02/2019 32,500 0.50 ▲ 1.54 32,000 32,500 32,000 30 975,000
01/02/2019 32,000 0.20 ▲ 0.63 31,800 32,100 31,800 242 7,744,000
31/01/2019 31,800 0.10 ▲ 0.31 31,700 32,500 31,800 785 24,963,000
30/01/2019 31,700 -0.80 ▼ -2.52 32,500 32,100 31,700 881 27,927,700
29/01/2019 32,500 0.50 ▲ 1.54 32,000 32,500 32,000 501 16,282,500
28/01/2019 32,000 0.00 ■■ 0.00 32,000 32,400 32,000 1,131 36,192,000
25/01/2019 32,000 0.20 ▲ 0.63 31,800 32,500 32,000 10 320,000
24/01/2019 31,800 -0.60 ▼ -1.89 32,400 33,000 31,800 313,000 9,953,400,000
23/01/2019 32,400 0.00 ■■ 0.00 32,400 32,400 31,500 170,000 5,508,000,000
22/01/2019 32,400 0.40 ▲ 1.23 32,000 32,800 32,000 118,000 3,823,200,000
21/01/2019 32,000 0.50 ▲ 1.56 32,000 32,500 31,900 19,460 622,720,000
19/01/2019 32,000 0.00 ■■ 0.00 32,000 32,000 31,700 1,580,000 50,560,000,000
18/01/2019 32,000 -0.30 ▼ -0.94 32,000 32,000 31,700 15,800 505,600,000
17/01/2019 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 16,270 520,640,000
16/01/2019 32,000 0.60 ▲ 1.88 32,000 32,600 32,000 20,800 665,600,000
15/01/2019 32,000 0.50 ▲ 1.56 32,000 32,500 32,000 6,050 193,600,000
14/01/2019 32,000 0.60 ▲ 1.88 32,000 32,600 32,000 16,090 514,880,000
11/01/2019 32,000 -0.30 ▼ -0.94 32,300 33,000 32,000 690 22,080,000
10/01/2019 32,300 0.10 ▲ 0.31 32,200 33,200 32,300 760 24,548,000
09/01/2019 32,200 -0.30 ▼ -0.93 32,500 32,900 31,500 2,210 71,162,000
08/01/2019 32,500 -0.50 ▼ -1.54 32,500 32,900 32,000 2,230 72,475,000
07/01/2019 32,500 -0.40 ▼ -1.23 32,900 32,500 32,100 3,340 108,550,000
04/01/2019 32,900 0.70 ▲ 2.13 32,200 32,900 32,000 3,990 131,271,000
03/01/2019 32,200 -0.20 ▼ -0.62 32,400 33,000 32,200 4,380 141,036,000
02/01/2019 32,400 0.10 ▲ 0.31 32,400 32,500 32,400 3,440 111,456,000
28/12/2018 32,400 -0.10 ▼ -0.31 32,500 33,000 32,200 490 15,876,000
27/12/2018 32,500 -0.20 ▼ -0.62 32,500 32,500 32,200 3,410 110,825,000
26/12/2018 32,500 -0.30 ▼ -0.92 32,500 32,500 32,200 1,790 58,175,000
25/12/2018 32,500 -0.50 ▼ -1.54 32,500 32,700 32,000 19,050 619,125,000
24/12/2018 32,500 -1.00 ▼ -3.08 33,500 33,000 32,300 22,810 741,325,000
23/12/2018 33,500 0.50 ▲ 1.49 33,000 33,500 32,800 3,960 132,660,000
21/12/2018 33,500 0.50 ▲ 1.49 33,000 33,500 32,800 3,960 132,660,000
20/12/2018 33,000 -0.20 ▼ -0.61 33,000 33,000 32,800 1,900 62,700,000
19/12/2018 33,000 -0.20 ▼ -0.61 33,000 33,000 32,800 12,240 403,920,000
18/12/2018 33,000 0.10 ▲ 0.30 32,900 33,000 32,700 15,410 508,530,000
17/12/2018 32,900 -0.60 ▼ -1.82 33,500 33,000 32,900 37,380 1,229,802,000
16/12/2018 33,500 0.50 ▲ 1.49 33,000 33,500 33,000 28,010 938,335,000
14/12/2018 33,500 0.50 ▲ 1.49 33,000 33,500 33,000 28,010 938,335,000
13/12/2018 33,000 -0.50 ▼ -1.52 33,000 33,800 32,500 4,700 155,100,000
12/12/2018 33,000 -0.30 ▼ -0.91 33,000 33,100 32,700 23,050 760,650,000
11/12/2018 33,000 -0.50 ▼ -1.52 33,500 33,600 33,000 35,560 1,173,480,000
10/12/2018 33,500 0.50 ▲ 1.49 33,000 34,000 32,800 14,330 480,055,000
09/12/2018 33,000 -0.20 ▼ -0.61 33,000 34,400 32,500 16,540 545,820,000
07/12/2018 33,000 -0.20 ▼ -0.61 33,000 34,400 32,500 16,540 545,820,000
06/12/2018 35,000 -0.10 ▼ -0.29 35,000 35,100 34,900 7,810 273,350,000
05/12/2018 35,000 -0.05 ▼ -0.14 35,050 35,050 34,800 20,470 716,450,000
04/12/2018 35,050 0.05 ▲ 0.14 35,050 35,200 35,000 32,440 1,137,022,000
03/12/2018 35,050 0.15 ▲ 0.43 34,900 35,200 34,900 54,060 1,894,803,000
30/11/2018 34,900 0.70 ▲ 2.01 34,200 35,400 34,300 82,450 2,877,505,000
29/11/2018 34,200 -0.40 ▼ -1.17 34,600 35,400 34,200 7,830 267,786,000
28/11/2018 34,600 -0.30 ▼ -0.87 34,900 34,900 34,000 15,140 523,844,000
27/11/2018 34,900 -0.10 ▼ -0.29 35,000 35,500 32,800 12,280 428,572,000
26/11/2018 35,000 0.50 ▲ 1.43 35,000 36,000 35,000 9,750 341,250,000
23/11/2018 35,000 2.20 ▲ 6.29 32,800 35,050 33,000 260,190 9,106,650,000
22/11/2018 32,800 0.10 ▲ 0.30 32,700 32,900 32,700 10,240 335,872,000
21/11/2018 32,700 -0.20 ▼ -0.61 32,900 32,900 32,700 4,750 155,325,000
20/11/2018 32,900 0.30 ▲ 0.91 32,600 33,000 32,300 4,560 150,024,000
19/11/2018 32,600 0.10 ▲ 0.31 32,500 33,000 32,500 14,350 467,810,000
16/11/2018 32,500 -0.30 ▼ -0.92 32,800 32,900 32,200 4,020 130,650,000
15/11/2018 32,800 0.30 ▲ 0.91 32,500 32,800 32,800 60 1,968,000
14/11/2018 32,500 0.15 ▲ 0.46 32,500 32,900 32,500 9,060 294,450,000
13/11/2018 32,500 -0.30 ▼ -0.92 32,800 32,950 32,400 3,850 125,125,000
12/11/2018 32,800 0.10 ▲ 0.30 32,700 32,800 32,800 1,800 59,040,000
09/11/2018 32,700 -0.10 ▼ -0.31 32,800 33,000 32,700 33,170 1,084,659,000
08/11/2018 32,800 -0.30 ▼ -0.91 32,800 33,000 32,500 2,130 69,864,000
07/11/2018 32,800 -0.50 ▼ -1.52 33,300 32,800 32,800 2,460 80,688,000
06/11/2018 33,300 -0.20 ▼ -0.60 33,300 33,300 33,100 760 25,308,000
05/11/2018 33,300 -0.60 ▼ -1.80 33,900 33,900 33,300 1,220 40,626,000
03/11/2018 33,900 1.40 ▲ 4.13 32,500 33,900 32,400 19,080 646,812,000
02/11/2018 33,900 1.40 ▲ 4.13 32,500 33,900 32,400 19,080 646,812,000
01/11/2018 32,500 -0.10 ▼ -0.31 32,600 32,700 32,300 17,990 584,675,000
31/10/2018 32,600 0.60 ▲ 1.84 32,000 32,600 32,000 9,390 306,114,000
30/10/2018 32,000 0.20 ▲ 0.63 32,000 32,700 32,000 1,980 63,360,000
29/10/2018 32,000 -0.50 ▼ -1.56 32,000 32,000 31,000 11,900 380,800,000
28/10/2018 32,000 -0.60 ▼ -1.88 32,600 32,600 31,600 9,480 303,360,000
26/10/2018 32,000 -0.60 ▼ -1.88 32,600 32,600 31,600 9,480 303,360,000
25/10/2018 32,600 -0.10 ▼ -0.31 32,700 33,000 32,600 11,640 379,464,000
24/10/2018 32,700 -0.10 ▼ -0.31 32,700 33,000 32,500 3,890 127,203,000
23/10/2018 32,700 -0.10 ▼ -0.31 32,800 33,000 32,600 9,780 319,806,000
22/10/2018 32,800 0.20 ▲ 0.61 32,800 33,000 32,700 13,090 429,352,000
21/10/2018 32,800 -0.30 ▼ -0.91 32,800 32,800 32,500 12,880 422,464,000
19/10/2018 32,800 -0.30 ▼ -0.91 32,800 32,800 32,500 12,880 422,464,000
18/10/2018 32,800 0.20 ▲ 0.61 32,800 33,000 32,800 3,600 118,080,000
17/10/2018 32,800 0.20 ▲ 0.61 32,800 33,200 32,800 5,100 167,280,000
16/10/2018 32,800 0.20 ▲ 0.61 32,800 33,500 32,800 7,310 239,768,000
15/10/2018 32,800 -0.20 ▼ -0.61 33,000 33,200 32,800 10,550 346,040,000
14/10/2018 33,000 0.30 ▲ 0.91 32,700 33,000 32,600 8,970 296,010,000
12/10/2018 33,000 0.30 ▲ 0.91 32,700 33,000 32,600 8,970 296,010,000
11/10/2018 32,700 -0.20 ▼ -0.61 32,900 32,900 32,600 57,280 1,873,056,000
10/10/2018 32,900 -0.10 ▼ -0.30 33,000 32,900 32,900 13,520 444,808,000
09/10/2018 33,000 0.20 ▲ 0.61 32,800 33,000 33,000 3,100 102,300,000
08/10/2018 32,800 -0.20 ▼ -0.61 33,000 32,800 32,600 3,930 128,904,000
05/10/2018 33,000 -0.40 ▼ -1.21 33,000 33,000 32,600 17,880 590,040,000
04/10/2018 33,000 -0.10 ▼ -0.30 33,000 33,000 32,900 11,700 386,100,000
03/10/2018 33,000 0.10 ▲ 0.30 32,900 33,500 32,700 32,660 1,077,780,000
02/10/2018 32,900 -0.30 ▼ -0.91 33,200 33,200 32,900 6,790 223,391,000
01/10/2018 33,200 -1.60 ▼ -4.82 34,800 34,800 33,000 11,720 389,104,000
28/09/2018 34,800 1.80 ▲ 5.17 33,000 34,800 32,900 27,610 960,828,000
27/09/2018 33,000 -0.10 ▼ -0.30 33,000 33,000 32,900 5,200 171,600,000
26/09/2018 33,000 -0.10 ▼ -0.30 33,000 33,000 32,900 22,330 736,890,000
25/09/2018 33,000 0.20 ▲ 0.61 32,800 33,000 32,800 18,550 612,150,000
24/09/2018 32,800 -0.20 ▼ -0.61 33,000 33,000 32,800 23,990 786,872,000
23/09/2018 33,000 0.10 ▲ 0.30 33,000 33,200 33,000 14,840 489,720,000
21/09/2018 33,000 0.10 ▲ 0.30 33,000 33,200 33,000 14,840 489,720,000
20/09/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 4,080 134,640,000
19/09/2018 33,000 -0.10 ▼ -0.30 33,000 33,000 32,900 21,940 724,020,000
18/09/2018 33,000 -0.05 ▼ -0.15 33,000 33,200 32,900 10,670 352,110,000
17/09/2018 33,000 0.10 ▲ 0.30 32,900 33,000 32,800 1,860 61,380,000
15/09/2018 32,900 -0.10 ▼ -0.30 33,000 33,600 32,900 20,220 665,238,000
14/09/2018 32,900 -0.10 ▼ -0.30 33,000 33,600 32,900 20,220 665,238,000
13/09/2018 33,000 0.10 ▲ 0.30 33,000 33,300 33,000 12,240 403,920,000
12/09/2018 33,000 0.30 ▲ 0.91 33,000 33,300 33,000 190 6,270,000
11/09/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 26,700 881,100,000
10/09/2018 33,000 0.10 ▲ 0.30 32,900 33,350 32,500 12,970 428,010,000
07/09/2018 32,900 -0.20 ▼ -0.61 33,100 33,200 32,700 4,750 156,275,000
06/09/2018 33,100 0.10 ▲ 0.30 33,000 33,200 32,800 6,650 220,115,000
05/09/2018 33,000 -0.10 ▼ -0.30 33,100 33,400 33,000 20,280 669,240,000
04/09/2018 33,100 0.35 ▲ 1.06 33,100 33,450 33,100 2,330 77,123,000
03/09/2018 33,100 -0.40 ▼ -1.21 33,500 33,500 33,000 9,060 299,886,000
31/08/2018 33,100 -0.40 ▼ -1.21 33,500 33,500 33,000 9,060 299,886,000
30/08/2018 33,500 -0.20 ▼ -0.60 33,500 33,500 33,100 6,430 215,405,000
29/08/2018 33,500 -0.20 ▼ -0.60 33,500 33,500 33,000 8,910 298,485,000
28/08/2018 33,500 0.20 ▲ 0.60 33,300 33,900 33,200 23,310 780,885,000
27/08/2018 33,300 0.20 ▲ 0.60 33,300 33,500 31,000 16,430 547,119,000
24/08/2018 33,300 0.60 ▲ 1.80 32,700 33,500 33,000 21,670 721,611,000
23/08/2018 32,700 0.05 ▲ 0.15 32,650 33,000 32,600 10,620 347,274,000
22/08/2018 32,650 0.05 ▲ 0.15 32,600 32,650 32,400 9,550 311,807,500
21/08/2018 32,600 0.40 ▲ 1.23 32,200 32,600 32,200 19,980 651,348,000
20/08/2018 32,200 -0.30 ▼ -0.93 32,500 32,600 32,000 17,720 570,584,000
17/08/2018 32,500 0.10 ▲ 0.31 32,400 32,800 32,400 2,360 76,700,000
16/08/2018 32,400 -0.30 ▼ -0.93 32,400 32,500 32,000 14,090 456,516,000
15/08/2018 32,400 -0.10 ▼ -0.31 32,500 32,700 32,200 25,300 819,720,000
14/08/2018 32,500 -0.10 ▼ -0.31 32,600 32,600 32,200 7,070 229,775,000
13/08/2018 32,600 0.10 ▲ 0.31 32,500 32,600 32,500 9,960 324,696,000
10/08/2018 32,500 -1.50 ▼ -4.62 34,000 33,000 32,200 10,680 347,100,000
09/08/2018 34,000 -0.40 ▼ -1.18 34,400 34,400 34,000 20,270 689,180,000
08/08/2018 34,400 0.40 ▲ 1.16 34,000 35,000 33,900 21,240 730,656,000
07/08/2018 34,000 -0.10 ▼ -0.29 34,000 34,400 33,900 28,590 972,060,000
06/08/2018 34,000 1.20 ▲ 3.53 32,800 34,000 32,900 37,720 1,282,480,000
03/08/2018 32,800 32.80 ▲ 100.00 0 35,100 32,600 33,790 1,108,312,000
13/07/2018 31,700 0.20 ▲ 0.63 31,500 32,000 31,600 6,500 206,050,000
12/07/2018 31,900 0.20 ▲ 0.63 31,700 31,900 31,400 5,200 165,880,000
11/07/2018 31,500 -0.60 ▼ -1.90 32,100 32,000 31,500 300 9,450,000
10/07/2018 32,000 0.60 ▲ 1.88 31,400 32,500 31,600 8,700 278,400,000
09/07/2018 31,400 -31.40 ▼ -100.00 31,400 0 0 0 0
06/07/2018 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 4,900 153,860,000
05/07/2018 32,000 0.00 ■■ 0.00 32,000 32,000 31,100 8,500 272,000,000
04/07/2018 32,000 0.50 ▲ 1.56 31,500 32,000 32,000 8,100 259,200,000
03/07/2018 32,000 -0.10 ▼ -0.31 32,100 32,000 31,000 13,000 416,000,000
02/07/2018 32,600 -0.20 ▼ -0.61 32,800 34,000 32,600 1,600 52,160,000
29/06/2018 35,000 4.40 ▲ 12.57 30,600 35,000 30,900 44,400 1,554,000,000
28/06/2018 30,700 0.20 ▲ 0.65 30,500 30,800 30,600 13,500 414,450,000
27/06/2018 30,500 -0.60 ▼ -1.97 31,100 30,500 30,500 500 15,250,000
26/06/2018 31,200 0.20 ▲ 0.64 31,000 31,200 31,000 5,800 180,960,000
25/06/2018 31,000 -31.00 ▼ -100.00 31,000 0 0 0 0
22/06/2018 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 18,100 561,100,000
21/06/2018 31,000 0.40 ▲ 1.29 30,600 31,000 31,000 10,100 313,100,000
20/06/2018 31,000 0.70 ▲ 2.26 30,300 31,000 30,100 200 6,200,000
19/06/2018 30,200 -0.80 ▼ -2.65 31,000 30,500 30,200 16,100 486,220,000
18/06/2018 30,700 -0.30 ▼ -0.98 31,000 31,000 30,700 3,700 113,590,000
15/06/2018 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 2,600 80,600,000
14/06/2018 31,000 0.50 ▲ 1.61 30,500 31,500 31,000 3,300 102,300,000
13/06/2018 31,500 0.80 ▲ 2.54 30,700 31,500 30,200 400 12,600,000
12/06/2018 32,000 1.00 ▲ 3.13 31,000 32,000 30,100 300 9,600,000
11/06/2018 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 3,400 105,400,000
08/06/2018 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1,500 46,500,000
07/06/2018 31,000 0.30 ▲ 0.97 30,700 31,000 31,000 500 15,500,000
06/06/2018 31,000 0.60 ▲ 1.94 30,400 31,000 30,500 12,500 387,500,000
05/06/2018 30,500 0.00 ■■ 0.00 30,500 30,600 30,100 16,900 515,450,000
04/06/2018 30,500 0.00 ■■ 0.00 30,500 31,000 30,400 9,100 277,550,000
01/06/2018 30,700 0.00 ■■ 0.00 30,700 30,800 30,300 13,600 417,520,000
31/05/2018 30,800 0.80 ▲ 2.60 30,000 31,000 30,500 9,800 301,840,000
30/05/2018 30,000 -0.90 ▼ -3.00 30,900 30,900 30,000 2,900 87,000,000
29/05/2018 30,900 0.70 ▲ 2.27 30,200 30,900 30,900 200 6,180,000
28/05/2018 30,900 0.00 ■■ 0.00 30,900 30,900 30,000 600 18,540,000
25/05/2018 30,900 0.30 ▲ 0.97 30,600 30,900 30,900 200 6,180,000
24/05/2018 30,600 -0.60 ▼ -1.96 31,200 30,600 30,500 2,200 67,320,000
23/05/2018 30,800 0.50 ▲ 1.62 30,300 31,500 30,800 200 6,160,000
22/05/2018 30,800 -0.20 ▼ -0.65 31,000 31,000 30,000 31,700 976,360,000
21/05/2018 31,000 0.20 ▲ 0.65 30,800 31,500 31,000 5,100 158,100,000
18/05/2018 31,500 0.50 ▲ 1.59 31,000 31,500 30,000 200 6,300,000
17/05/2018 31,000 0.00 ■■ 0.00 31,000 31,400 30,900 5,600 173,600,000
16/05/2018 31,000 0.00 ■■ 0.00 31,000 31,000 30,500 44,400 1,376,400,000
15/05/2018 31,000 -31.00 ▼ -100.00 31,000 0 0 0 0
14/05/2018 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 100 3,100,000
11/05/2018 31,000 0.10 ▲ 0.32 30,900 31,000 31,000 1,000 31,000,000
10/05/2018 31,000 0.00 ■■ 0.00 31,000 31,000 30,600 1,400 43,400,000
09/05/2018 31,000 -0.10 ▼ -0.32 31,100 31,000 30,500 41,800 1,295,800,000
08/05/2018 31,500 -0.10 ▼ -0.32 31,600 31,500 31,000 1,200 37,800,000
07/05/2018 31,400 -0.40 ▼ -1.27 31,800 32,300 31,400 1,200 37,680,000
04/05/2018 31,500 0.60 ▲ 1.90 30,900 32,000 31,500 200 6,300,000
03/05/2018 31,700 -2.30 ▼ -7.26 34,000 31,700 30,600 800 25,360,000
02/05/2018 33,000 2.10 ▲ 6.36 30,900 35,000 33,000 200 6,600,000
27/04/2018 31,400 0.30 ▲ 0.96 31,100 31,500 30,500 1,500 47,100,000
26/04/2018 31,000 -0.30 ▼ -0.97 31,300 31,500 30,500 65,500 2,030,500,000
24/04/2018 31,000 0.10 ▲ 0.32 30,900 31,500 30,800 9,200 285,200,000
23/04/2018 30,600 -0.20 ▼ -0.65 30,800 31,500 30,600 7,800 238,680,000
20/04/2018 31,000 0.30 ▲ 0.97 30,700 31,000 30,700 1,400 43,400,000
19/04/2018 31,000 -0.40 ▼ -1.29 31,400 31,400 30,500 16,500 511,500,000
18/04/2018 31,200 0.20 ▲ 0.64 31,000 31,500 31,200 400 12,480,000
13/04/2018 31,500 0.50 ▲ 1.59 31,000 31,500 31,000 3,700 116,550,000
12/04/2018 31,400 0.00 ■■ 0.00 31,400 31,500 31,000 36,200 1,136,680,000
11/04/2018 31,500 0.00 ■■ 0.00 31,500 31,500 31,000 103,300 3,253,950,000
10/04/2018 31,500 0.20 ▲ 0.63 31,300 32,000 31,300 59,200 1,864,800,000
09/04/2018 31,500 0.00 ■■ 0.00 31,500 31,500 31,000 17,700 557,550,000
06/04/2018 31,700 0.40 ▲ 1.26 31,300 31,700 31,500 41,100 1,302,870,000
05/04/2018 31,500 0.50 ▲ 1.59 31,000 31,500 30,500 81,400 2,564,100,000
04/04/2018 31,000 0.30 ▲ 0.97 30,700 31,500 30,900 5,000 155,000,000
03/04/2018 31,200 0.00 ■■ 0.00 31,200 31,500 30,500 8,600 268,320,000
02/04/2018 31,500 0.50 ▲ 1.59 31,000 31,500 31,000 700 22,050,000
30/03/2018 31,400 0.50 ▲ 1.59 30,900 31,500 30,800 3,300 103,620,000
29/03/2018 31,400 0.10 ▲ 0.32 31,300 31,500 30,700 1,600 50,240,000
28/03/2018 31,500 0.00 ■■ 0.00 31,500 31,500 31,000 400 12,600,000
27/03/2018 31,500 0.60 ▲ 1.90 30,900 31,500 31,000 86,400 2,721,600,000
26/03/2018 30,700 0.10 ▲ 0.33 30,600 31,000 30,700 600 18,420,000
23/03/2018 31,000 -0.10 ▼ -0.32 31,100 31,300 30,500 12,100 375,100,000
22/03/2018 31,000 -0.30 ▼ -0.97 31,300 31,400 31,000 6,300 195,300,000
21/03/2018 31,400 0.00 ■■ 0.00 31,400 31,400 31,200 2,200 69,080,000
20/03/2018 31,400 0.00 ■■ 0.00 31,400 31,500 31,200 2,800 87,920,000
19/03/2018 31,400 1.10 ▲ 3.50 30,300 32,000 30,300 28,000 879,200,000
16/03/2018 30,400 -0.10 ▼ -0.33 30,500 31,000 29,000 15,000 456,000,000
15/03/2018 30,500 -0.40 ▼ -1.31 30,900 31,000 30,500 6,100 186,050,000
14/03/2018 31,400 0.50 ▲ 1.59 30,900 32,400 30,700 26,600 835,240,000
13/03/2018 32,700 0.00 ■■ 0.00 32,700 32,800 32,000 12,800 418,560,000
12/03/2018 32,800 0.00 ■■ 0.00 32,800 33,000 32,500 17,600 577,280,000
09/03/2018 32,800 -0.50 ▼ -1.52 33,300 33,000 32,700 7,900 259,120,000
08/03/2018 33,300 0.20 ▲ 0.60 33,100 33,300 33,000 5,500 183,150,000
07/03/2018 33,000 -0.50 ▼ -1.52 33,500 33,500 33,000 6,600 217,800,000
06/03/2018 33,500 0.50 ▲ 1.49 33,000 33,500 33,000 34,800 1,165,800,000
05/03/2018 33,100 0.80 ▲ 2.42 32,300 33,400 32,600 66,800 2,211,080,000
02/03/2018 32,500 0.00 ■■ 0.00 32,500 32,500 32,200 3,100 100,750,000
01/03/2018 32,500 0.00 ■■ 0.00 32,500 32,600 32,400 15,300 497,250,000
28/02/2018 32,500 0.00 ■■ 0.00 32,500 32,700 32,200 15,700 510,250,000
27/02/2018 32,500 0.30 ▲ 0.92 32,200 32,700 32,200 20,400 663,000,000
26/02/2018 32,100 0.00 ■■ 0.00 32,100 32,600 32,000 16,500 529,650,000
22/02/2018 32,200 0.00 ■■ 0.00 32,200 32,500 32,000 25,500 821,100,000
21/02/2018 32,200 0.10 ▲ 0.31 32,100 32,900 32,100 7,800 251,160,000
13/02/2018 32,100 0.20 ▲ 0.62 31,900 32,900 31,900 13,400 430,140,000
12/02/2018 32,000 1.50 ▲ 4.69 30,500 32,000 31,400 3,400 108,800,000
09/02/2018 30,900 -0.10 ▼ -0.32 31,000 31,000 30,000 28,500 880,650,000
08/02/2018 31,100 0.10 ▲ 0.32 31,000 33,000 31,000 7,100 220,810,000
07/02/2018 31,100 0.90 ▲ 2.89 30,200 32,200 30,600 5,800 180,380,000
06/02/2018 30,600 -1.20 ▼ -3.92 31,800 31,000 28,100 28,100 859,860,000
05/02/2018 31,500 -0.60 ▼ -1.90 32,100 32,800 31,000 28,000 882,000,000
02/02/2018 32,700 0.50 ▲ 1.53 32,200 33,200 32,000 47,300 1,546,710,000
01/02/2018 32,000 -0.80 ▼ -2.50 32,800 33,500 31,900 132,100 4,227,200,000
31/01/2018 33,000 1.00 ▲ 3.03 32,000 33,100 32,400 59,200 1,953,600,000
30/01/2018 32,000 0.10 ▲ 0.31 31,900 33,000 32,000 4,700 150,400,000
29/01/2018 32,000 0.20 ▲ 0.63 31,800 32,000 31,600 31,000 992,000,000
26/01/2018 31,700 0.10 ▲ 0.32 31,600 31,900 31,600 5,300 168,010,000
25/01/2018 31,500 0.00 ■■ 0.00 31,500 31,800 31,400 13,600 428,400,000
24/01/2018 31,400 -0.10 ▼ -0.32 31,400 31,600 31,400 39,600 1,243,440,000
23/01/2018 31,400 0.00 ■■ 0.00 31,400 31,600 31,400 34,300 1,077,020,000
22/01/2018 31,600 0.20 ▲ 0.63 31,400 31,800 31,200 19,600 619,360,000
19/01/2018 31,500 0.30 ▲ 0.95 31,200 31,600 31,200 33,400 1,052,100,000
18/01/2018 31,600 0.10 ▲ 0.32 31,500 31,600 31,100 9,500 300,200,000
17/01/2018 31,500 0.00 ■■ 0.00 31,500 31,600 31,300 23,400 737,100,000
16/01/2018 31,500 -0.40 ▼ -1.27 31,900 31,700 31,500 25,700 809,550,000
15/01/2018 31,700 0.00 ■■ 0.00 31,700 32,200 31,700 300 9,510,000
12/01/2018 31,600 -0.20 ▼ -0.63 31,800 31,800 31,300 31,000 979,600,000
11/01/2018 31,900 -0.40 ▼ -1.25 32,300 32,100 31,600 17,000 542,300,000
10/01/2018 32,100 -0.30 ▼ -0.93 32,400 32,600 32,000 11,300 362,730,000
09/01/2018 32,300 0.50 ▲ 1.55 31,800 32,600 32,100 43,600 1,408,280,000
08/01/2018 32,300 1.20 ▲ 3.72 31,100 32,500 31,200 40,700 1,314,610,000
05/01/2018 31,100 0.10 ▲ 0.32 31,000 31,500 31,000 30,700 954,770,000
04/01/2018 31,500 0.60 ▲ 1.90 30,900 31,500 30,700 32,100 1,011,150,000
03/01/2018 31,000 0.10 ▲ 0.32 30,900 31,100 30,500 43,600 1,351,600,000
02/01/2018 31,000 0.00 ■■ 0.00 31,000 31,000 30,700 11,100 344,100,000
29/12/2017 31,000 0.20 ▲ 0.65 31,000 31,000 30,200 21,940 680,140,000
28/12/2017 31,000 0.10 ▲ 0.32 31,000 31,000 30,300 22,083 684,573,000
27/12/2017 30,800 -0.30 ▼ -0.96 31,500 31,500 30,800 17,500 539,000,000
26/12/2017 31,100 0.10 ▲ 0.32 31,200 31,300 30,900 19,800 615,780,000
25/12/2017 31,200 0.50 ▲ 1.63 30,800 32,000 30,700 45,900 1,432,080,000
22/12/2017 31,000 0.60 ▲ 1.97 30,400 31,100 30,400 43,059 1,334,829,000
21/12/2017 30,400 -0.10 ▼ -0.33 30,200 30,500 30,200 15,373 467,339,200
20/12/2017 30,400 -1.20 ▼ -3.80 31,400 31,400 30,100 43,130 1,311,152,000
19/12/2017 31,300 -0.50 ▼ -1.57 31,900 32,100 31,300 98,359 3,078,636,700
18/12/2017 32,000 1.10 ▲ 3.56 31,500 32,000 31,500 101,900 3,260,800,000
15/12/2017 31,100 0.20 ▲ 0.65 30,500 31,200 30,500 21,000 653,100,000
14/12/2017 30,900 0.00 ■■ 0.00 31,000 31,000 30,700 17,983 555,674,700
13/12/2017 30,900 -0.30 ▼ -0.96 31,200 31,200 30,500 58,736 1,814,942,400
12/12/2017 31,500 0.80 ▲ 2.61 30,800 32,200 30,800 97,800 3,080,700,000
11/12/2017 30,700 -0.20 ▼ -0.65 31,000 31,000 30,400 26,300 807,410,000
08/12/2017 30,900 0.00 ■■ 0.00 31,000 31,000 30,700 66,500 2,054,850,000
07/12/2017 31,400 0.70 ▲ 2.28 31,000 31,400 30,700 52,500 1,648,500,000
06/12/2017 30,700 0.00 ■■ 0.00 30,600 31,000 30,400 38,918 1,194,782,600
05/12/2017 30,600 -0.30 ▼ -0.97 31,000 31,000 30,500 54,039 1,653,593,400
04/12/2017 31,000 0.30 ▲ 0.98 30,300 31,000 30,300 78,541 2,434,771,000
01/12/2017 31,000 -0.60 ▼ -1.90 31,400 31,500 30,200 36,100 1,119,100,000
30/11/2017 31,000 -1.00 ▼ -3.13 32,400 32,400 30,400 102,000 3,162,000,000
29/11/2017 32,000 1.90 ▲ 6.31 31,900 32,900 30,300 62,715 2,006,880,000
28/11/2017 30,100 0.20 ▲ 0.67 29,900 30,300 29,800 54,160 1,630,216,000
27/11/2017 29,800 0.40 ▲ 1.36 29,900 30,000 29,500 38,000 1,132,400,000
24/11/2017 29,400 0.20 ▲ 0.68 29,200 29,600 29,000 50,959 1,498,194,600
23/11/2017 29,200 0.50 ▲ 1.74 29,000 29,200 28,900 36,706 1,071,815,200
22/11/2017 29,000 0.60 ▲ 2.11 29,000 29,000 28,300 103,100 2,989,900,000
21/11/2017 28,400 0.20 ▲ 0.71 28,300 28,800 28,000 84,030 2,386,452,000
20/11/2017 28,300 -0.50 ▼ -1.74 28,500 28,500 28,000 17,900 506,570,000
17/11/2017 28,800 0.30 ▲ 1.05 29,100 29,100 28,100 2,120 61,056,000
16/11/2017 28,500 0.10 ▲ 0.35 28,200 28,900 28,200 53,600 1,527,600,000
15/11/2017 28,400 -0.10 ▼ -0.35 29,000 29,000 28,000 28,600 812,240,000
14/11/2017 28,500 -0.30 ▼ -1.04 30,000 30,000 28,300 29,400 837,900,000
13/11/2017 28,800 -0.20 ▼ -0.69 29,000 29,000 28,000 3,611 103,996,800
10/11/2017 29,000 0.00 ■■ 0.00 29,000 29,000 28,800 4,000 116,000,000
09/11/2017 29,000 -0.50 ▼ -1.69 28,800 29,800 28,800 3,710 107,590,000
08/11/2017 29,500 0.50 ▲ 1.72 29,900 29,900 29,300 8,300 244,850,000
07/11/2017 29,000 0.20 ▲ 0.69 30,000 30,000 28,600 22,800 661,200,000
06/11/2017 28,800 -0.10 ▼ -0.35 33,100 33,100 28,500 22,200 639,360,000
03/11/2017 28,900 -0.10 ▼ -0.34 29,000 29,000 28,100 18,000 520,200,000
02/11/2017 29,000 0.00 ■■ 0.00 29,000 29,000 28,600 11,103 321,987,000
01/11/2017 29,000 0.00 ■■ 0.00 29,400 29,400 28,800 9,843 285,447,000
31/10/2017 29,000 0.00 ■■ 0.00 29,000 29,100 29,000 11,520 334,080,000
30/10/2017 29,000 -0.30 ▼ -1.02 29,200 29,500 29,000 16,943 491,347,000
27/10/2017 29,300 -0.10 ▼ -0.34 29,900 29,900 29,000 10,063 294,845,900
26/10/2017 29,400 -0.60 ▼ -2.00 29,400 29,700 29,100 64,900 1,908,060,000
25/10/2017 30,000 0.20 ▲ 0.67 29,200 30,000 29,000 2,400 72,000,000
24/10/2017 29,800 -0.20 ▼ -0.67 30,000 30,000 29,000 9,900 295,020,000
23/10/2017 30,000 0.00 ■■ 0.00 32,000 32,000 29,200 11,990 359,700,000
20/10/2017 30,000 0.40 ▲ 1.35 30,000 30,200 29,700 20,000 600,000,000
19/10/2017 29,600 -0.20 ▼ -0.67 32,000 32,000 29,400 8,000 236,800,000
18/10/2017 29,800 0.80 ▲ 2.76 28,700 29,800 28,600 26,510 789,998,000
17/10/2017 29,000 -0.50 ▼ -1.69 30,000 30,000 28,900 12,260 355,540,000
16/10/2017 29,500 -0.50 ▼ -1.67 30,000 30,500 29,000 24,013 708,383,500
13/10/2017 30,000 0.00 ■■ 0.00 31,000 31,000 29,900 15,420 462,600,000
12/10/2017 30,000 -1.00 ▼ -3.23 31,000 31,000 29,900 34,400 1,032,000,000
11/10/2017 31,000 -1.40 ▼ -4.32 32,700 32,700 29,900 146,793 4,550,583,000
10/10/2017 32,400 -0.20 ▼ -0.61 33,000 33,000 31,500 22,580 731,592,000
09/10/2017 32,600 0.00 ■■ 0.00 33,000 33,000 32,100 17,570 572,782,000
06/10/2017 32,600 1.00 ▲ 3.16 31,700 32,900 31,700 18,970 618,422,000
05/10/2017 31,600 -1.00 ▼ -3.07 32,500 32,800 31,000 35,163 1,111,150,800
04/10/2017 32,600 0.10 ▲ 0.31 32,300 33,000 32,200 55,270 1,801,802,000
03/10/2017 32,500 -0.60 ▼ -1.81 34,000 34,500 31,200 40,100 1,303,250,000
02/10/2017 33,100 3.10 ▲ 10.33 32,800 33,400 31,000 222,241 7,356,177,100
29/09/2017 30,000 2.00 ▲ 7.14 28,100 30,000 28,100 26,690 800,700,000
28/09/2017 28,000 0.00 ■■ 0.00 28,000 28,300 27,800 14,500 406,000,000
27/09/2017 28,000 -0.20 ▼ -0.71 28,200 28,200 27,800 8,461 236,908,000
26/09/2017 28,200 0.20 ▲ 0.71 28,000 28,200 28,000 24,200 682,440,000
25/09/2017 28,000 0.00 ■■ 0.00 28,000 28,200 27,500 30,900 865,200,000
22/09/2017 28,000 -0.10 ▼ -0.36 28,200 28,200 27,300 29,030 812,840,000
21/09/2017 28,100 0.10 ▲ 0.36 28,200 28,200 27,900 18,883 530,612,300
20/09/2017 28,000 -0.10 ▼ -0.36 28,200 28,200 27,900 43,842 1,227,576,000
19/09/2017 28,100 -0.30 ▼ -1.06 28,500 28,500 28,000 17,723 498,016,300
18/09/2017 28,400 0.40 ▲ 1.43 28,000 28,400 28,000 25,758 731,527,200
15/09/2017 28,000 0.00 ■■ 0.00 27,500 28,000 27,100 425,030 11,900,840,000
14/09/2017 28,000 -0.10 ▼ -0.36 28,200 28,200 27,800 39,337 1,101,436,000
13/09/2017 28,100 0.90 ▲ 3.31 27,500 28,200 27,100 65,200 1,832,120,000
12/09/2017 27,200 0.20 ▲ 0.74 28,000 28,000 26,800 57,820 1,572,704,000
11/09/2017 27,000 0.00 ■■ 0.00 27,000 27,000 26,900 47,400 1,279,800,000
08/09/2017 27,000 0.10 ▲ 0.37 27,500 27,500 26,900 25,800 696,600,000
07/09/2017 26,900 0.00 ■■ 0.00 27,000 27,000 26,800 40,000 1,076,000,000
06/09/2017 26,900 -0.50 ▼ -1.82 27,100 27,100 26,900 27,400 737,060,000
05/09/2017 27,400 0.00 ■■ 0.00 27,300 27,500 26,800 36,900 1,011,060,000
01/09/2017 27,400 0.30 ▲ 1.11 27,200 27,400 27,200 3,130 85,762,000
31/08/2017 27,100 -0.20 ▼ -0.73 27,200 27,200 27,000 3,130 84,823,000
30/08/2017 27,300 0.20 ▲ 0.74 27,500 27,500 27,000 7,400 202,020,000
29/08/2017 27,100 -0.10 ▼ -0.37 27,500 27,500 25,700 21,900 593,490,000
28/08/2017 27,200 -0.20 ▼ -0.73 27,500 27,500 26,900 9,100 247,520,000
25/08/2017 27,400 -0.40 ▼ -1.44 27,700 27,900 27,200 7,600 208,240,000
24/08/2017 27,800 -0.20 ▼ -0.71 28,000 28,100 27,800 15,578 433,068,400
23/08/2017 28,000 -0.10 ▼ -0.36 28,000 28,100 27,900 6,100 170,800,000
22/08/2017 28,100 -0.10 ▼ -0.35 28,500 28,500 27,700 7,736 217,381,600
21/08/2017 28,200 1.10 ▲ 4.06 27,700 28,600 27,700 44,260 1,248,132,000
18/08/2017 27,100 -0.20 ▼ -0.73 27,000 27,300 26,600 4,600 124,660,000
17/08/2017 27,300 0.10 ▲ 0.37 27,400 27,400 27,000 4,040 110,292,000
16/08/2017 27,200 -0.20 ▼ -0.73 27,100 27,400 27,000 7,528 204,761,600
15/08/2017 27,400 0.20 ▲ 0.74 27,400 27,400 27,400 0 0
14/08/2017 27,200 -0.10 ▼ -0.37 27,300 27,500 27,200 5,500 149,600,000
11/08/2017 27,300 0.10 ▲ 0.37 27,600 27,600 27,200 5,177 141,332,100
10/08/2017 27,200 0.20 ▲ 0.74 27,300 27,500 26,700 7,900 214,880,000
09/08/2017 27,000 -0.10 ▼ -0.37 27,100 27,100 25,800 5,500 148,500,000
08/08/2017 27,100 -0.30 ▼ -1.09 27,600 27,600 26,000 17,870 484,277,000
07/08/2017 27,400 -0.10 ▼ -0.36 27,700 27,700 26,500 10,730 294,002,000
04/08/2017 27,500 0.10 ▲ 0.36 27,300 27,700 27,000 18,100 497,750,000
03/08/2017 27,400 -0.20 ▼ -0.72 27,500 27,900 27,300 15,909 435,906,600
02/08/2017 27,600 0.50 ▲ 1.85 28,100 28,100 27,600 39,900 1,101,240,000
01/08/2017 27,100 -0.40 ▼ -1.45 27,500 27,800 27,000 8,812 238,805,200
31/07/2017 27,500 -0.20 ▼ -0.72 27,800 27,800 27,300 4,700 129,250,000
28/07/2017 27,700 -0.30 ▼ -1.07 28,000 28,000 27,200 3,200 88,640,000
27/07/2017 28,000 0.50 ▲ 1.82 28,000 28,000 27,300 1,100 30,800,000
26/07/2017 27,500 -0.30 ▼ -1.08 28,400 28,400 27,200 11,300 310,750,000
25/07/2017 27,800 -0.20 ▼ -0.71 27,100 28,200 27,000 2,200 61,160,000
24/07/2017 28,000 -0.60 ▼ -2.10 28,400 28,400 28,000 210 5,880,000
21/07/2017 28,600 0.40 ▲ 1.42 27,600 28,600 27,400 39,020 1,115,972,000
20/07/2017 28,200 -0.70 ▼ -2.42 28,900 29,000 27,000 19,370 546,234,000
19/07/2017 28,900 -0.30 ▼ -1.03 29,300 29,400 28,900 22,650 654,585,000
18/07/2017 29,200 0.20 ▲ 0.69 29,300 29,500 28,500 25,792 753,126,400
17/07/2017 29,000 1.50 ▲ 5.45 28,000 29,500 27,900 90,801 2,633,229,000
14/07/2017 27,500 -0.30 ▼ -1.08 27,600 27,600 27,500 1,900 52,250,000
13/07/2017 27,800 0.50 ▲ 1.83 28,000 28,000 27,400 841 23,379,800
12/07/2017 27,300 -0.30 ▼ -1.09 28,000 28,000 27,200 10,200 278,460,000
11/07/2017 27,600 -0.10 ▼ -0.36 27,600 27,600 26,700 1,856 51,225,600
10/07/2017 27,700 0.20 ▲ 0.73 27,600 28,000 27,500 25,595 708,981,500
07/07/2017 27,500 -0.20 ▼ -0.72 27,800 27,800 27,500 7,460 205,150,000
06/07/2017 27,700 0.10 ▲ 0.36 27,800 27,800 27,500 1,543 42,741,100
05/07/2017 27,600 -0.30 ▼ -1.08 27,900 27,900 27,400 9,100 251,160,000
04/07/2017 27,900 -0.10 ▼ -0.36 27,300 27,900 27,300 630 17,577,000
03/07/2017 28,000 0.30 ▲ 1.08 28,000 29,500 27,500 8,500 238,000,000
30/06/2017 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 300 8,310,000
29/06/2017 27,700 -0.10 ▼ -0.36 28,000 28,000 27,300 8,000 221,600,000
28/06/2017 27,800 0.10 ▲ 0.36 26,700 28,000 26,500 9,100 252,980,000
27/06/2017 27,700 -0.10 ▼ -0.36 28,000 28,000 27,500 2,669 73,931,300
26/06/2017 27,800 0.10 ▲ 0.36 28,000 29,200 27,800 7,619 211,808,200
23/06/2017 27,700 -0.10 ▼ -0.36 28,000 28,000 27,500 9,800 271,460,000
22/06/2017 27,800 -0.40 ▼ -1.42 27,600 28,400 27,500 6,649 184,842,200
21/06/2017 28,200 0.00 ■■ 0.00 28,100 28,300 28,100 15,942 449,564,400
20/06/2017 28,200 -0.80 ▼ -2.76 28,500 28,600 28,100 14,041 395,956,200
19/06/2017 29,000 0.60 ▲ 2.11 28,000 29,000 28,000 361 10,469,000
16/06/2017 28,400 -0.10 ▼ -0.35 29,000 29,000 28,200 2,402 68,216,800
15/06/2017 28,500 0.30 ▲ 1.06 30,500 30,500 28,400 1,158 33,003,000
14/06/2017 28,200 0.40 ▲ 1.44 28,000 28,200 28,000 25,180 710,076,000
13/06/2017 27,800 0.00 ■■ 0.00 27,700 27,900 27,600 6,000 166,800,000
12/06/2017 27,800 0.10 ▲ 0.36 27,700 27,800 27,600 13,600 378,080,000
09/06/2017 27,700 -0.10 ▼ -0.36 28,000 28,000 27,600 7,319 202,736,300
08/06/2017 27,800 0.10 ▲ 0.36 28,000 28,000 27,500 12,410 344,998,000
07/06/2017 27,700 0.10 ▲ 0.36 27,600 27,700 27,400 17,700 490,290,000
06/06/2017 27,600 -0.40 ▼ -1.43 27,500 28,000 27,000 13,312 367,411,200
05/06/2017 28,000 -0.10 ▼ -0.36 28,200 28,200 27,900 9,467 265,076,000
02/06/2017 28,100 0.10 ▲ 0.36 28,200 28,200 27,800 4,818 135,385,800
01/06/2017 28,000 0.00 ■■ 0.00 28,400 28,400 27,700 3,500 98,000,000
31/05/2017 28,000 -0.10 ▼ -0.36 27,300 28,200 27,300 24,116 675,248,000
30/05/2017 28,100 -0.30 ▼ -1.06 28,300 28,300 28,000 4,554 127,967,400
29/05/2017 28,400 0.00 ■■ 0.00 28,400 28,600 28,000 6,136 174,262,400
26/05/2017 28,400 -0.10 ▼ -0.35 28,400 28,400 28,400 30 852,000
25/05/2017 28,500 0.10 ▲ 0.35 28,500 28,500 28,400 1,100 31,350,000
24/05/2017 28,400 0.20 ▲ 0.71 28,400 28,400 28,100 3,357 95,338,800
23/05/2017 28,200 0.30 ▲ 1.08 28,000 28,500 28,000 12,860 362,652,000
22/05/2017 27,900 -0.10 ▼ -0.36 28,700 28,700 27,400 9,100 253,890,000
19/05/2017 28,000 0.00 ■■ 0.00 28,900 28,900 27,600 5,715 160,020,000
18/05/2017 28,000 0.00 ■■ 0.00 28,000 28,000 27,600 12,820 358,960,000
17/05/2017 28,000 0.00 ■■ 0.00 28,000 28,500 27,000 13,400 375,200,000
16/05/2017 28,000 0.00 ■■ 0.00 29,000 29,000 28,000 3,470 97,160,000
15/05/2017 28,000 -1.10 ▼ -3.78 28,600 29,200 28,000 13,303 372,484,000
09/05/2017 31,600 0.30 ▲ 0.96 31,300 31,600 31,200 17,900 565,640,000
08/05/2017 31,300 -0.10 ▼ -0.32 31,400 31,500 31,300 21,300 666,690,000
05/05/2017 31,400 0.20 ▲ 0.64 31,500 31,500 31,200 21,460 673,844,000
04/05/2017 31,200 0.00 ■■ 0.00 31,500 31,500 31,100 6,100 190,320,000
03/05/2017 31,200 -0.20 ▼ -0.64 31,400 31,500 30,900 10,710 334,152,000
28/04/2017 31,400 0.20 ▲ 0.64 31,300 31,700 30,600 36,233 1,137,716,200
27/04/2017 31,200 0.40 ▲ 1.30 30,800 31,700 30,800 19,176 598,291,200
26/04/2017 30,800 0.10 ▲ 0.33 30,700 30,900 30,700 19,700 606,760,000
25/04/2017 30,700 -0.20 ▼ -0.65 31,000 31,000 30,700 16,308 500,655,600
24/04/2017 30,900 0.00 ■■ 0.00 31,000 31,000 30,800 7,694 237,744,600
21/04/2017 30,900 0.00 ■■ 0.00 31,800 31,800 30,800 1,612 49,810,800
20/04/2017 30,900 0.00 ■■ 0.00 31,000 31,200 30,900 20,600 636,540,000
19/04/2017 30,900 -0.10 ▼ -0.32 31,000 31,000 30,700 4,025 124,372,500
18/04/2017 31,000 0.40 ▲ 1.31 31,000 31,000 30,800 31,479 975,849,000
17/04/2017 30,600 0.00 ■■ 0.00 30,600 30,900 30,500 10,200 312,120,000
14/04/2017 30,600 -0.40 ▼ -1.29 30,700 30,700 30,600 9,900 302,940,000
13/04/2017 31,000 0.20 ▲ 0.65 31,000 31,000 30,900 5,400 167,400,000
12/04/2017 30,800 -0.60 ▼ -1.91 31,400 31,400 30,800 8,227 253,391,600
11/04/2017 31,400 0.00 ■■ 0.00 31,900 31,900 31,300 5,520 173,328,000
10/04/2017 31,400 0.40 ▲ 1.29 32,000 32,000 31,000 28,486 894,460,400
07/04/2017 31,000 0.50 ▲ 1.64 30,500 31,400 30,500 20,900 647,900,000
05/04/2017 30,500 -0.20 ▼ -0.65 30,500 30,800 30,500 7,810 238,205,000
04/04/2017 30,700 -0.20 ▼ -0.65 30,500 31,000 30,500 14,100 432,870,000
03/04/2017 30,900 0.60 ▲ 1.98 31,000 31,000 30,400 9,720 300,348,000
31/03/2017 30,300 -0.70 ▼ -2.26 30,300 30,400 30,300 9,742 295,182,600
30/03/2017 31,000 0.60 ▲ 1.97 30,100 31,000 30,000 36,600 1,134,600,000
29/03/2017 30,400 -0.10 ▼ -0.33 31,000 31,000 30,000 13,310 404,624,000
28/03/2017 30,500 0.00 ■■ 0.00 31,000 31,000 30,100 6,610 201,605,000
27/03/2017 30,500 -0.20 ▼ -0.65 30,400 30,700 30,400 14,175 432,337,500
24/03/2017 30,700 -0.10 ▼ -0.32 30,600 30,700 30,500 20,000 614,000,000
23/03/2017 30,800 0.20 ▲ 0.65 30,600 30,800 30,300 24,923 767,628,400
22/03/2017 30,600 0.10 ▲ 0.33 31,000 31,000 30,300 33,279 1,018,337,400
21/03/2017 30,500 -0.30 ▼ -0.97 30,700 31,000 30,400 12,560 383,080,000
20/03/2017 30,800 -0.20 ▼ -0.65 31,300 31,300 30,800 4,870 149,996,000
17/03/2017 31,000 0.00 ■■ 0.00 31,500 31,500 30,800 16,807 521,017,000
16/03/2017 31,000 0.40 ▲ 1.31 31,300 31,900 31,000 26,190 811,890,000
15/03/2017 30,600 -0.20 ▼ -0.65 30,800 30,900 30,400 16,500 504,900,000
14/03/2017 30,800 0.30 ▲ 0.98 30,600 30,800 30,100 26,200 806,960,000
13/03/2017 30,500 -0.30 ▼ -0.97 30,600 31,300 30,500 14,908 454,694,000
10/03/2017 30,800 0.00 ■■ 0.00 31,000 31,800 30,700 8,400 258,720,000
09/03/2017 30,800 -0.10 ▼ -0.32 31,000 31,000 30,800 13,705 422,114,000
08/03/2017 30,900 -0.10 ▼ -0.32 31,500 31,500 30,700 9,649 298,154,100
07/03/2017 31,000 -0.40 ▼ -1.27 31,500 31,500 30,700 20,829 645,699,000
06/03/2017 31,400 -0.10 ▼ -0.32 31,800 31,800 31,000 22,300 700,220,000
03/03/2017 31,500 -0.50 ▼ -1.56 31,500 31,900 31,400 8,488 267,372,000
02/03/2017 32,000 1.00 ▲ 3.23 31,000 32,000 31,000 66,092 2,114,944,000
01/03/2017 31,000 0.00 ■■ 0.00 31,000 31,000 30,000 31,118 964,658,000
28/02/2017 31,000 0.80 ▲ 2.65 30,400 31,000 30,400 34,530 1,070,430,000
27/02/2017 30,200 -0.80 ▼ -2.58 31,000 31,500 30,000 96,529 2,915,175,800
24/02/2017 31,000 -0.30 ▼ -0.96 31,300 31,300 31,000 34,478 1,068,818,000
23/02/2017 31,300 -0.70 ▼ -2.19 31,900 32,000 31,300 58,009 1,815,681,700
22/02/2017 32,000 0.20 ▲ 0.63 32,000 32,000 31,700 30,304 969,728,000
21/02/2017 31,800 -0.10 ▼ -0.31 31,800 31,900 31,600 50,850 1,617,030,000
20/02/2017 31,900 -0.10 ▼ -0.31 31,900 32,000 31,300 53,030 1,691,657,000
17/02/2017 32,000 -0.40 ▼ -1.23 32,000 32,400 31,600 18,800 601,600,000
16/02/2017 32,400 0.00 ■■ 0.00 32,500 32,700 32,200 28,600 926,640,000
15/02/2017 32,400 0.20 ▲ 0.62 32,300 32,500 32,000 29,098 942,775,200
14/02/2017 32,200 0.60 ▲ 1.90 31,600 32,200 31,600 73,710 2,373,462,000
13/02/2017 31,600 0.00 ■■ 0.00 31,800 31,900 31,400 38,710 1,223,236,000
10/02/2017 31,600 0.00 ■■ 0.00 31,500 31,800 31,200 33,420 1,056,072,000
09/02/2017 31,600 0.10 ▲ 0.32 32,000 32,000 31,000 42,340 1,337,944,000
08/02/2017 31,500 -0.40 ▼ -1.25 32,000 32,000 31,500 36,210 1,140,615,000
07/02/2017 31,900 -0.40 ▼ -1.24 32,000 32,100 31,600 80,067 2,554,137,300
06/02/2017 32,300 0.30 ▲ 0.94 32,300 32,300 31,800 50,970 1,646,331,000
03/02/2017 32,000 -0.70 ▼ -2.14 32,500 32,600 31,800 50,571 1,618,272,000
02/02/2017 32,700 -0.40 ▼ -1.21 33,000 33,100 31,500 15,575 509,302,500
25/01/2017 33,100 0.60 ▲ 1.85 32,300 33,300 32,300 58,070 1,922,117,000
24/01/2017 32,500 0.50 ▲ 1.56 31,900 32,600 31,000 93,762 3,047,265,000
23/01/2017 32,000 1.50 ▲ 4.92 31,000 32,300 31,000 121,665 3,893,280,000
20/01/2017 30,500 -0.10 ▼ -0.33 30,000 30,800 30,000 34,440 1,050,420,000
19/01/2017 30,600 -0.20 ▼ -0.65 31,000 31,000 30,500 24,231 741,468,600
18/01/2017 30,800 0.20 ▲ 0.65 30,400 31,200 30,400 43,930 1,353,044,000
17/01/2017 30,600 -0.10 ▼ -0.33 30,900 31,000 30,400 58,913 1,802,737,800
16/01/2017 30,700 -0.10 ▼ -0.32 31,000 31,000 30,600 24,980 766,886,000
13/01/2017 30,800 -0.50 ▼ -1.60 31,500 31,500 30,800 24,375 750,750,000
12/01/2017 31,300 0.50 ▲ 1.62 30,800 32,000 30,800 74,457 2,330,504,100
11/01/2017 30,800 0.50 ▲ 1.65 30,000 31,000 30,000 51,910 1,598,828,000
10/01/2017 30,300 0.40 ▲ 1.34 30,200 30,500 29,500 71,778 2,174,873,400
09/01/2017 29,900 -0.60 ▼ -1.97 30,500 30,700 29,500 29,100 870,090,000
06/01/2017 30,500 -0.20 ▼ -0.65 30,800 31,400 30,000 55,710 1,699,155,000
05/01/2017 30,700 1.80 ▲ 6.23 29,400 30,800 29,400 51,789 1,589,922,300
04/01/2017 28,900 0.70 ▲ 2.48 28,200 29,200 28,000 63,861 1,845,582,900
03/01/2017 28,200 -1.80 ▼ -6.00 30,500 30,500 28,000 104,917 2,958,659,400
30/12/2016 30,000 -0.40 ▼ -1.32 30,400 30,700 29,500 47,080 1,412,400,000
29/12/2016 30,400 0.40 ▲ 1.33 30,000 30,800 29,800 37,105 1,127,992,000
28/12/2016 30,000 -0.50 ▼ -1.64 31,300 31,300 29,900 90,815 2,724,450,000
27/12/2016 30,500 -1.50 ▼ -4.69 32,000 32,000 30,300 112,500 3,431,250,000
26/12/2016 32,000 -0.20 ▼ -0.62 32,000 32,500 31,500 61,365 1,963,680,000
23/12/2016 32,200 0.70 ▲ 2.22 31,100 32,800 31,100 52,440 1,688,568,000
22/12/2016 31,500 0.00 ■■ 0.00 32,000 33,000 31,200 58,576 1,845,144,000
21/12/2016 31,500 0.20 ▲ 0.64 31,900 33,000 31,000 85,026 2,678,319,000
20/12/2016 31,300 -0.50 ▼ -1.57 31,000 32,400 30,600 87,390 2,735,307,000
19/12/2016 31,800 -3.70 ▼ -10.42 35,900 35,900 31,400 299,776 9,532,876,800
16/12/2016 35,500 -0.40 ▼ -1.11 36,700 37,500 34,100 119,145 4,229,647,500
15/12/2016 35,900 -2.50 ▼ -6.51 39,100 39,100 35,200 96,510 3,464,709,000
14/12/2016 38,400 0.80 ▲ 2.13 37,500 41,000 37,500 166,033 6,375,667,200
13/12/2016 37,600 5.00 ▲ 15.34 31,500 37,600 31,500 181,542 6,825,979,200
12/12/2016 32,600 -2.60 ▼ -7.39 35,000 35,700 30,900 215,136 7,013,433,600
09/12/2016 35,200 -5.00 ▼ -12.44 41,000 41,200 34,600 182,809 6,434,876,800
08/12/2016 40,200 -2.50 ▼ -5.85 39,000 45,000 39,000 93,316 3,751,303,200
07/12/2016 42,700 -1.50 ▼ -3.39 40,000 44,900 39,700 373,688 15,956,477,600
06/12/2016 44,200 -7.80 ▼ -15.00 52,500 52,500 44,200 234,359 10,358,667,800
05/12/2016 52,000 1.00 ▲ 1.96 51,000 52,500 51,000 313,867 16,321,084,000
02/12/2016 51,000 0.50 ▲ 0.99 50,500 51,000 50,400 185,257 9,448,107,000
01/12/2016 50,500 0.60 ▲ 1.20 50,100 50,800 49,000 171,832 8,677,516,000
30/11/2016 49,900 0.40 ▲ 0.81 50,000 50,500 49,300 83,404 4,161,859,600
29/11/2016 49,500 -1.00 ▼ -1.98 50,600 51,000 48,900 60,096 2,974,752,000
28/11/2016 50,500 3.50 ▲ 7.45 50,200 53,700 49,500 245,323 12,388,811,500
25/11/2016 47,000 0.00 ■■ 0.00 48,000 48,000 46,000 63,988 3,007,436,000
24/11/2016 47,000 -2.80 ▼ -5.62 49,000 49,900 46,500 131,504 6,180,688,000
23/11/2016 49,800 -0.10 ▼ -0.20 50,800 51,000 49,300 116,972 5,825,205,600
22/11/2016 49,900 -0.90 ▼ -1.77 50,000 51,500 49,900 141,493 7,060,500,700
21/11/2016 50,800 2.30 ▲ 4.74 50,500 50,900 49,000 166,345 8,450,326,000
18/11/2016 48,500 0.00 ■■ 0.00 48,200 50,200 48,200 81,750 3,964,875,000
17/11/2016 48,500 -1.10 ▼ -2.22 48,700 49,000 47,400 61,940 3,004,090,000
16/11/2016 49,600 -2.80 ▼ -5.34 53,000 53,100 49,000 88,798 4,404,380,800
15/11/2016 52,400 2.90 ▲ 5.86 50,000 53,500 49,500 169,644 8,889,345,600
14/11/2016 49,500 3.50 ▲ 7.61 48,000 52,000 43,000 233,968 11,581,416,000
11/11/2016 46,000 -7.80 ▼ -14.50 54,000 54,300 46,000 172,052 7,914,392,000
10/11/2016 53,800 4.30 ▲ 8.69 50,000 54,800 50,000 399,593 21,498,103,400
09/11/2016 49,500 4.70 ▲ 10.49 48,000 51,000 43,000 318,689 15,775,105,500
08/11/2016 44,800 4.20 ▲ 10.34 40,600 44,800 40,600 191,811 8,593,132,800
07/11/2016 40,600 3.60 ▲ 9.73 36,800 41,800 36,800 197,473 8,017,403,800
04/11/2016 37,000 2.30 ▲ 6.63 33,000 38,000 33,000 67,000 2,479,000,000
03/11/2016 34,700 -1.20 ▼ -3.34 36,000 36,200 33,000 54,250 1,882,475,000
02/11/2016 35,900 -2.90 ▼ -7.47 38,500 38,800 35,500 74,520 2,675,268,000
01/11/2016 38,800 -0.20 ▼ -0.51 41,000 42,000 38,000 105,400 4,089,520,000
31/10/2016 39,000 2.90 ▲ 8.03 38,000 40,000 37,000 176,200 6,871,800,000
28/10/2016 36,100 4.10 ▲ 12.81 32,000 36,100 32,000 183,058 6,608,393,800
27/10/2016 32,000 1.10 ▲ 3.56 30,100 32,000 30,100 32,871 1,051,872,000
26/10/2016 30,900 1.20 ▲ 4.04 30,000 30,900 29,700 33,700 1,041,330,000
25/10/2016 29,700 -0.20 ▼ -0.67 29,900 29,900 29,500 13,880 412,236,000
24/10/2016 29,900 0.90 ▲ 3.10 29,000 29,900 28,600 33,600 1,004,640,000
21/10/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 4,200 121,800,000
20/10/2016 29,000 -0.20 ▼ -0.68 29,100 29,100 29,000 2,300 66,700,000
19/10/2016 29,200 0.20 ▲ 0.69 29,400 29,500 29,200 25,950 757,740,000
18/10/2016 29,000 0.00 ■■ 0.00 29,100 30,000 29,000 5,000 145,000,000
17/10/2016 29,000 -0.30 ▼ -1.02 29,000 29,400 29,000 8,108 235,132,000
14/10/2016 29,300 -0.70 ▼ -2.33 29,600 29,800 29,300 5,440 159,392,000
13/10/2016 30,000 0.60 ▲ 2.04 29,500 30,000 29,500 6,800 204,000,000
12/10/2016 29,400 0.20 ▲ 0.68 29,500 29,600 29,200 12,400 364,560,000
11/10/2016 29,200 -0.20 ▼ -0.68 29,500 29,500 29,000 7,310 213,452,000
10/10/2016 29,400 0.10 ▲ 0.34 30,000 30,000 29,400 10,700 314,580,000
07/10/2016 29,300 -0.70 ▼ -2.33 29,500 29,900 29,300 12,199 357,430,700
06/10/2016 30,000 -0.80 ▼ -2.60 31,000 31,000 29,900 18,700 561,000,000
05/10/2016 30,800 -0.40 ▼ -1.28 31,500 31,500 30,000 20,860 642,488,000
04/10/2016 31,200 -0.30 ▼ -0.95 31,500 32,000 30,900 28,220 880,464,000
03/10/2016 31,500 1.10 ▲ 3.62 30,600 31,800 30,500 21,445 675,517,500
30/09/2016 30,400 0.30 ▲ 1.00 30,000 30,500 29,700 23,300 708,320,000
29/09/2016 30,100 -0.60 ▼ -1.95 30,000 30,400 29,300 25,100 755,510,000
28/09/2016 30,700 0.70 ▲ 2.33 29,600 31,400 29,000 24,500 752,150,000
27/09/2016 30,000 0.90 ▲ 3.09 29,000 31,000 29,000 21,700 651,000,000
26/09/2016 29,100 -1.40 ▼ -4.59 30,000 30,500 29,000 23,330 678,903,000
23/09/2016 30,500 -1.00 ▼ -3.17 32,500 32,500 30,000 4,300 131,150,000
22/09/2016 31,500 0.20 ▲ 0.64 32,000 33,500 31,500 50,000 1,575,000,000
21/09/2016 31,300 3.80 ▲ 13.82 28,000 31,300 28,000 125,707 3,934,629,100
20/09/2016 27,500 0.50 ▲ 1.85 27,000 27,500 26,800 37,200 1,023,000,000
19/09/2016 27,000 0.00 ■■ 0.00 27,000 27,000 26,500 5,000 135,000,000
16/09/2016 27,000 0.50 ▲ 1.89 27,400 27,400 27,000 600 16,200,000
15/09/2016 26,500 -0.30 ▼ -1.12 26,000 26,500 26,000 2,240 59,360,000
14/09/2016 26,800 -0.20 ▼ -0.74 27,000 27,000 26,600 5,500 147,400,000
13/09/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 400 10,800,000
12/09/2016 27,000 0.00 ■■ 0.00 27,500 27,500 27,000 200 5,400,000
09/09/2016 27,000 -0.20 ▼ -0.74 26,900 27,000 26,800 6,112 165,024,000
08/09/2016 27,200 -0.20 ▼ -0.73 27,200 27,200 27,000 5,900 160,480,000
07/09/2016 27,400 -0.10 ▼ -0.36 27,200 27,500 27,000 5,300 145,220,000
06/09/2016 27,500 -0.20 ▼ -0.72 27,700 27,900 27,000 9,664 265,760,000
05/09/2016 27,700 0.70 ▲ 2.59 27,500 27,700 27,500 1,300 36,010,000
01/09/2016 27,000 0.60 ▲ 2.27 26,500 27,000 26,400 37,900 1,023,300,000
31/08/2016 26,400 0.40 ▲ 1.54 26,000 26,400 26,000 25,731 679,298,400
30/08/2016 26,000 0.00 ■■ 0.00 26,400 26,400 26,000 300 7,800,000
29/08/2016 26,000 0.00 ■■ 0.00 26,400 26,400 25,700 5,200 135,200,000
26/08/2016 26,000 -0.30 ▼ -1.14 25,900 26,100 25,900 9,600 249,600,000
25/08/2016 26,300 0.00 ■■ 0.00 26,100 26,300 25,800 1,100 28,930,000
24/08/2016 26,300 0.00 ■■ 0.00 26,200 26,300 26,200 350 9,205,000
23/08/2016 26,300 0.30 ▲ 1.15 26,300 26,300 26,000 2,110 55,493,000
22/08/2016 26,000 -0.50 ▼ -1.89 27,000 27,000 26,000 10,219 265,694,000
19/08/2016 26,500 0.30 ▲ 1.15 26,400 26,700 26,000 16,256 430,784,000
18/08/2016 26,200 0.20 ▲ 0.77 26,700 26,700 26,000 21,300 558,060,000
17/08/2016 26,000 -0.30 ▼ -1.14 26,200 26,300 25,900 36,700 954,200,000
16/08/2016 26,300 0.80 ▲ 3.14 26,000 26,500 26,000 23,020 605,426,000
15/08/2016 25,500 1.50 ▲ 6.25 24,900 25,600 24,000 62,060 1,582,530,000
12/08/2016 24,000 0.00 ■■ 0.00 23,500 24,000 23,500 56,120 1,346,880,000
11/08/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 6 144,000
10/08/2016 24,000 -0.50 ▼ -2.04 24,000 24,000 24,000 4,511 108,264,000
09/08/2016 24,500 0.40 ▲ 1.66 24,500 24,500 24,500 100 2,450,000
08/08/2016 24,100 0.10 ▲ 0.42 24,000 24,100 23,000 6,504 156,746,400
05/08/2016 24,000 -0.20 ▼ -0.83 24,400 24,400 24,000 2,100 50,400,000
04/08/2016 24,200 0.20 ▲ 0.83 24,000 24,200 24,000 25,000 605,000,000
03/08/2016 24,000 0.00 ■■ 0.00 23,900 24,000 23,900 40,700 976,800,000
02/08/2016 24,000 -1.00 ▼ -4.00 25,000 25,000 24,000 29,850 716,400,000
01/08/2016 25,000 0.50 ▲ 2.04 24,500 25,000 24,200 13,800 345,000,000
29/07/2016 24,500 0.50 ▲ 2.08 25,000 25,000 24,400 4,000 98,000,000
28/07/2016 24,000 0.00 ■■ 0.00 24,000 24,000 23,300 3,400 81,600,000
27/07/2016 24,000 0.10 ▲ 0.42 25,000 25,000 23,000 6,349 152,376,000
26/07/2016 23,900 -0.10 ▼ -0.42 25,500 25,500 23,900 5,500 131,450,000
25/07/2016 24,000 0.00 ■■ 0.00 24,000 25,000 24,000 1,000 24,000,000
22/07/2016 24,000 -0.50 ▼ -2.04 24,500 24,500 24,000 6,900 165,600,000
21/07/2016 24,500 -0.50 ▼ -2.00 25,000 25,000 24,100 4,900 120,050,000
20/07/2016 25,000 0.10 ▲ 0.40 25,000 25,500 24,400 36,700 917,500,000
19/07/2016 24,900 -0.10 ▼ -0.40 25,000 25,000 24,500 31,100 774,390,000
18/07/2016 25,000 3.00 ▲ 13.64 22,000 25,000 22,000 39,811 995,275,000
15/07/2016 22,000 0.00 ■■ 0.00 22,500 22,500 21,800 21,310 468,820,000
14/07/2016 22,000 0.90 ▲ 4.27 21,100 22,000 21,100 21,938 482,636,000
13/07/2016 21,100 0.60 ▲ 2.93 22,500 22,500 20,400 45,430 958,573,000
12/07/2016 20,500 0.00 ■■ 0.00 20,200 20,500 20,200 1,200 24,600,000
11/07/2016 20,500 0.00 ■■ 0.00 20,500 20,500 20,200 13,020 266,910,000
08/07/2016 20,500 0.00 ■■ 0.00 20,000 20,500 20,000 1,100 22,550,000
07/07/2016 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 4,200 86,100,000
06/07/2016 20,500 0.00 ■■ 0.00 21,000 21,000 20,300 6,500 133,250,000
05/07/2016 20,500 0.00 ■■ 0.00 20,200 20,500 20,200 4,500 92,250,000
04/07/2016 20,500 -0.50 ▼ -2.38 21,000 21,000 20,500 6,600 135,300,000
01/07/2016 21,000 0.00 ■■ 0.00 21,800 21,800 21,000 350 7,350,000
30/06/2016 21,000 0.00 ■■ 0.00 21,000 21,000 20,200 841 17,661,000
29/06/2016 21,000 0.40 ▲ 1.94 21,000 21,000 20,400 3,106 65,226,000
28/06/2016 20,600 0.10 ▲ 0.49 20,500 20,600 20,400 5,700 117,420,000
27/06/2016 20,500 0.00 ■■ 0.00 20,500 20,700 20,500 7,500 153,750,000
24/06/2016 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 200 4,100,000
23/06/2016 20,500 -0.10 ▼ -0.49 20,000 20,500 20,000 15,010 307,705,000
22/06/2016 20,600 0.60 ▲ 3.00 20,000 20,600 19,900 8,500 175,100,000
21/06/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 51 1,020,000
20/06/2016 20,000 -0.40 ▼ -1.96 20,000 20,000 19,600 4,260 85,200,000
17/06/2016 20,400 -0.10 ▼ -0.49 20,400 20,500 20,400 3,018 61,567,200
16/06/2016 20,500 0.10 ▲ 0.49 20,500 20,500 20,500 100 2,050,000
15/06/2016 20,400 -0.10 ▼ -0.49 17,500 20,500 17,500 8,800 179,520,000
14/06/2016 20,500 0.40 ▲ 1.99 20,000 20,500 20,000 2,300 47,150,000
13/06/2016 20,100 0.70 ▲ 3.61 21,000 21,000 20,100 1,700 34,170,000
10/06/2016 19,400 -0.10 ▼ -0.51 19,400 19,400 19,400 0 0
09/06/2016 19,500 0.00 ■■ 0.00 19,200 19,500 19,200 700 13,650,000
08/06/2016 19,500 0.20 ▲ 1.04 19,300 19,500 19,300 11,430 222,885,000
07/06/2016 19,300 0.30 ▲ 1.58 19,200 19,300 19,000 4,800 92,640,000
06/06/2016 19,000 -0.40 ▼ -2.06 19,000 19,400 19,000 8,700 165,300,000
03/06/2016 19,400 -0.10 ▼ -0.51 19,400 19,400 19,400 1,000 19,400,000
02/06/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
01/06/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
31/05/2016 19,500 0.00 ■■ 0.00 19,500 19,700 19,500 2,650 51,675,000
30/05/2016 19,500 0.00 ■■ 0.00 19,500 19,600 19,500 15,300 298,350,000
27/05/2016 19,500 0.50 ▲ 2.63 19,000 19,500 18,800 27,000 526,500,000
26/05/2016 19,000 -1.40 ▼ -6.86 19,900 19,900 19,000 5,100 96,900,000
25/05/2016 20,400 0.40 ▲ 2.00 20,400 20,400 20,400 0 0
24/05/2016 20,000 -0.20 ▼ -0.99 21,500 21,500 20,000 400 8,000,000
23/05/2016 20,200 -0.30 ▼ -1.46 20,300 20,300 18,500 3,400 68,680,000
20/05/2016 20,500 0.50 ▲ 2.50 20,500 20,500 20,500 100 2,050,000
19/05/2016 20,000 0.30 ▲ 1.52 20,000 20,000 20,000 107 2,140,000
18/05/2016 21,300 -0.20 ▼ -0.93 21,500 21,500 21,000 5,861 124,839,300
17/05/2016 21,500 0.50 ▲ 2.38 21,300 21,500 21,300 9,140 196,510,000
16/05/2016 21,000 -0.10 ▼ -0.47 21,000 21,500 21,000 4,004 84,084,000
13/05/2016 21,100 0.10 ▲ 0.48 21,000 21,100 21,000 61,000 1,287,100,000
12/05/2016 21,000 0.00 ■■ 0.00 21,100 21,200 21,000 17,300 363,300,000
11/05/2016 21,000 0.20 ▲ 0.96 21,000 21,200 21,000 29,500 619,500,000
10/05/2016 20,800 -0.40 ▼ -1.89 20,800 20,800 20,800 700 14,560,000
09/05/2016 21,200 1.20 ▲ 6.00 21,200 21,200 21,200 100 2,120,000
06/05/2016 20,000 0.60 ▲ 3.09 21,200 21,200 20,000 300 6,000,000
05/05/2016 19,400 0.70 ▲ 3.74 19,000 21,600 19,000 8,476 164,434,400
04/05/2016 18,700 0.00 ■■ 0.00 18,000 19,000 18,000 24,000 448,800,000
29/04/2016 18,700 0.10 ▲ 0.54 18,500 18,800 18,500 3,100 57,970,000
28/04/2016 18,600 -0.20 ▼ -1.06 18,800 18,800 18,600 900 16,740,000
27/04/2016 18,800 0.00 ■■ 0.00 18,700 18,800 18,700 500 9,400,000
26/04/2016 18,800 0.10 ▲ 0.53 19,000 19,000 18,800 1,600 30,080,000
25/04/2016 18,700 -0.10 ▼ -0.53 18,800 18,900 18,700 20,500 383,350,000
22/04/2016 18,800 0.30 ▲ 1.62 18,800 18,800 18,800 100 1,880,000
21/04/2016 18,500 -0.10 ▼ -0.54 18,500 18,500 18,500 500 9,250,000
20/04/2016 18,600 -0.40 ▼ -2.11 19,200 19,200 18,600 2,100 39,060,000
19/04/2016 19,000 -0.20 ▼ -1.04 18,500 19,000 18,500 1,600 30,400,000
15/04/2016 19,200 0.70 ▲ 3.78 19,200 19,200 19,200 100 1,920,000
14/04/2016 18,500 -0.40 ▼ -2.12 19,000 19,000 18,000 2,000 37,000,000
13/04/2016 18,900 -0.10 ▼ -0.53 19,400 19,400 16,100 1,300 24,570,000
12/04/2016 19,000 0.00 ■■ 0.00 18,600 19,000 18,500 7,100 134,900,000
11/04/2016 19,000 0.30 ▲ 1.60 20,000 20,000 19,000 200 3,800,000
08/04/2016 18,700 0.20 ▲ 1.08 18,800 18,800 18,700 600 11,220,000
07/04/2016 18,500 -0.50 ▼ -2.63 18,500 18,500 18,500 3,900 72,150,000
06/04/2016 19,000 -0.20 ▼ -1.04 18,500 19,200 18,500 1,200 22,800,000
05/04/2016 19,200 0.60 ▲ 3.23 18,500 19,200 18,500 4,000 76,800,000
04/04/2016 18,600 -1.40 ▼ -7.00 19,800 19,800 18,600 5,140 95,604,000
01/04/2016 20,000 0.50 ▲ 2.56 20,500 20,500 20,000 200 4,000,000
31/03/2016 19,500 -0.80 ▼ -3.94 18,500 19,500 18,500 5,300 103,350,000
30/03/2016 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
29/03/2016 20,300 1.40 ▲ 7.41 20,300 20,300 20,300 100 2,030,000
28/03/2016 18,900 0.20 ▲ 1.07 18,900 18,900 18,900 0 0
25/03/2016 18,700 0.40 ▲ 2.19 19,000 19,000 18,700 300 5,610,000
24/03/2016 18,300 0.00 ■■ 0.00 18,500 18,500 18,300 2,300 42,090,000
23/03/2016 18,300 0.00 ■■ 0.00 18,200 18,300 18,200 3,000 54,900,000
22/03/2016 18,300 0.30 ▲ 1.67 18,300 18,300 18,300 2,118 38,759,400
21/03/2016 18,000 -0.20 ▼ -1.10 18,500 18,500 18,000 1,400 25,200,000
18/03/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
17/03/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 945 17,199,000
16/03/2016 18,200 0.00 ■■ 0.00 18,000 18,200 18,000 656 11,939,200
15/03/2016 18,200 0.20 ▲ 1.11 18,000 18,200 18,000 1,000 18,200,000
14/03/2016 18,000 -0.20 ▼ -1.10 18,100 18,100 18,000 1,100 19,800,000
11/03/2016 18,200 0.20 ▲ 1.11 18,400 18,400 18,200 200 3,640,000
10/03/2016 18,000 -0.10 ▼ -0.55 18,000 18,000 18,000 1,100 19,800,000
09/03/2016 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
08/03/2016 18,100 -0.30 ▼ -1.63 18,100 18,100 18,100 500 9,050,000
07/03/2016 18,400 0.30 ▲ 1.66 18,400 18,400 18,400 100 1,840,000
04/03/2016 18,100 -0.10 ▼ -0.55 18,100 18,100 18,100 0 0
03/03/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,000 5,100 92,820,000
02/03/2016 18,200 0.10 ▲ 0.55 18,200 18,200 18,200 200 3,640,000
01/03/2016 18,100 -0.40 ▼ -2.16 18,200 18,300 18,100 2,400 43,440,000
29/02/2016 18,500 0.20 ▲ 1.09 18,500 18,500 18,500 100 1,850,000
26/02/2016 18,300 0.00 ■■ 0.00 18,000 18,500 18,000 1,800 32,940,000
25/02/2016 18,300 0.20 ▲ 1.10 18,200 18,300 18,000 1,100 20,130,000
24/02/2016 18,100 0.00 ■■ 0.00 18,500 18,500 18,000 2,800 50,680,000
23/02/2016 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 3,040 55,024,000
22/02/2016 18,100 0.10 ▲ 0.56 18,000 18,100 18,000 3,120 56,472,000
19/02/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 7 126,000
18/02/2016 18,000 -0.50 ▼ -2.70 18,000 18,000 18,000 1,200 21,600,000
17/02/2016 18,500 0.30 ▲ 1.65 18,300 18,500 18,300 1,500 27,750,000
16/02/2016 18,200 -0.30 ▼ -1.62 18,200 18,200 18,200 0 0
15/02/2016 18,500 0.30 ▲ 1.65 19,000 19,000 18,000 800 14,800,000
05/02/2016 18,200 0.00 ■■ 0.00 17,800 18,200 17,800 1,500 27,300,000
04/02/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 600 10,920,000
03/02/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 200 3,640,000
02/02/2016 18,200 0.00 ■■ 0.00 18,000 18,900 18,000 3,800 69,160,000
01/02/2016 18,200 -0.40 ▼ -2.15 18,500 18,500 18,200 2,300 41,860,000
29/01/2016 18,600 -0.40 ▼ -2.11 18,300 18,600 18,000 6,900 128,340,000
28/01/2016 19,000 0.30 ▲ 1.60 19,000 19,000 19,000 3,000 57,000,000
27/01/2016 18,700 0.20 ▲ 1.08 18,700 18,700 18,700 100 1,870,000
26/01/2016 18,500 0.00 ■■ 0.00 18,400 18,500 18,300 2,700 49,950,000
25/01/2016 18,500 0.10 ▲ 0.54 18,800 18,800 18,400 3,100 57,350,000
22/01/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
21/01/2016 18,400 -0.10 ▼ -0.54 19,100 19,100 18,400 3,400 62,560,000
20/01/2016 18,500 0.00 ■■ 0.00 18,400 18,500 18,400 2,000 37,000,000
19/01/2016 18,500 -0.30 ▼ -1.60 19,000 19,000 18,500 4,100 75,850,000
18/01/2016 18,800 -0.20 ▼ -1.05 19,000 19,000 18,200 6,600 124,080,000
15/01/2016 19,000 0.50 ▲ 2.70 19,300 19,300 18,500 600 11,400,000
14/01/2016 18,500 0.00 ■■ 0.00 18,800 18,800 18,500 900 16,650,000
13/01/2016 18,500 -0.20 ▼ -1.07 19,000 19,000 18,500 3,763 69,615,500
12/01/2016 18,700 -0.30 ▼ -1.58 19,000 19,000 18,700 1,600 29,920,000
11/01/2016 19,000 0.30 ▲ 1.60 19,000 19,000 19,000 800 15,200,000
08/01/2016 18,700 0.00 ■■ 0.00 18,800 18,800 18,700 300 5,610,000
07/01/2016 18,700 0.00 ■■ 0.00 19,000 19,000 18,700 600 11,220,000
06/01/2016 18,700 -0.30 ▼ -1.58 19,100 19,100 18,700 2,600 48,620,000
05/01/2016 19,000 -0.30 ▼ -1.55 19,400 19,400 19,000 200 3,800,000
04/01/2016 19,300 0.30 ▲ 1.58 19,000 19,300 19,000 5,200 100,360,000
31/12/2015 19,000 0.20 ▲ 1.06 19,500 19,500 19,000 4,420 83,980,000
30/12/2015 18,800 -0.20 ▼ -1.05 18,800 18,800 18,800 300 5,640,000
29/12/2015 19,000 -0.10 ▼ -0.52 19,000 19,000 18,400 1,600 30,400,000
28/12/2015 19,100 0.00 ■■ 0.00 19,400 19,400 19,100 200 3,820,000
25/12/2015 19,100 -0.30 ▼ -1.55 19,200 19,200 18,600 1,200 22,920,000
24/12/2015 19,400 0.40 ▲ 2.11 19,300 19,400 18,800 3,200 62,080,000
23/12/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
22/12/2015 19,000 0.00 ■■ 0.00 19,000 19,300 18,800 4,500 85,500,000
21/12/2015 19,000 0.00 ■■ 0.00 19,000 19,300 18,800 2,942 55,898,000
18/12/2015 19,000 0.00 ■■ 0.00 19,200 19,200 19,000 410 7,790,000
17/12/2015 19,000 -0.40 ▼ -2.06 19,000 19,000 19,000 3,000 57,000,000
16/12/2015 19,400 0.20 ▲ 1.04 18,700 19,400 18,700 600 11,640,000
15/12/2015 19,200 -0.10 ▼ -0.52 19,900 19,900 19,000 542 10,406,400
14/12/2015 19,300 0.30 ▲ 1.58 18,900 19,300 18,500 1,300 25,090,000
11/12/2015 19,000 0.60 ▲ 3.26 19,000 19,000 19,000 100 1,900,000
10/12/2015 18,400 -0.20 ▼ -1.08 18,400 18,400 18,400 300 5,520,000
09/12/2015 18,600 -0.40 ▼ -2.11 18,600 18,600 18,600 0 0
08/12/2015 19,000 0.50 ▲ 2.70 18,500 19,000 18,500 600 11,400,000
07/12/2015 18,500 0.20 ▲ 1.09 19,000 19,000 18,500 2,800 51,800,000
04/12/2015 18,300 -0.70 ▼ -3.68 18,200 18,300 18,200 1,141 20,880,300
03/12/2015 19,000 -0.30 ▼ -1.55 19,000 19,000 19,000 100 1,900,000
02/12/2015 19,300 0.10 ▲ 0.52 20,000 20,000 18,000 6,500 125,450,000
01/12/2015 19,200 0.20 ▲ 1.05 19,000 19,200 18,700 2,200 42,240,000
30/11/2015 19,000 -0.30 ▼ -1.55 19,000 19,300 19,000 3,000 57,000,000
27/11/2015 19,300 0.10 ▲ 0.52 19,500 19,500 19,000 5,000 96,500,000
26/11/2015 19,200 -0.60 ▼ -3.03 19,000 20,000 19,000 11,000 211,200,000
25/11/2015 19,800 -0.20 ▼ -1.00 19,000 19,800 18,000 7,000 138,600,000
24/11/2015 20,000 -0.10 ▼ -0.50 21,300 21,300 19,800 20,800 416,000,000
23/11/2015 20,100 0.60 ▲ 3.08 20,400 20,500 19,500 800 16,080,000
20/11/2015 19,500 0.20 ▲ 1.04 20,000 20,000 19,400 20,400 397,800,000
19/11/2015 19,300 -0.20 ▼ -1.03 21,000 21,000 19,300 3,500 67,550,000
18/11/2015 19,500 1.00 ▲ 5.41 18,000 19,500 18,000 18,800 366,600,000
17/11/2015 18,500 -0.50 ▼ -2.63 18,000 19,800 18,000 7,700 142,450,000
16/11/2015 19,000 1.00 ▲ 5.56 18,000 19,000 18,000 16,000 304,000,000
13/11/2015 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 17,000 306,000,000
12/11/2015 18,000 0.10 ▲ 0.56 19,000 19,000 18,000 2,000 36,000,000
11/11/2015 17,900 0.40 ▲ 2.29 17,700 18,000 17,700 38,000 680,200,000
10/11/2015 17,500 0.70 ▲ 4.17 17,000 17,500 17,000 60,341 1,055,967,500
09/11/2015 16,800 0.30 ▲ 1.82 16,800 16,800 16,800 300 5,040,000
06/11/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 5,200 85,800,000
05/11/2015 16,500 0.50 ▲ 3.12 16,000 16,900 16,000 22,700 374,550,000
04/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,000 32,000,000
03/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
02/11/2015 16,000 1.00 ▲ 6.67 16,000 16,000 16,000 100 1,600,000
30/10/2015 15,000 -0.90 ▼ -5.66 15,000 15,000 15,000 10,766 161,490,000
29/10/2015 15,900 0.10 ▲ 0.63 15,900 15,900 15,900 0 0
28/10/2015 15,800 -1.00 ▼ -5.95 16,000 16,000 15,800 1,000 15,800,000
27/10/2015 16,800 0.80 ▲ 5.00 16,800 16,800 16,800 100 1,680,000
26/10/2015 16,000 -1.00 ▼ -5.88 16,000 16,000 16,000 500 8,000,000
23/10/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100 1,700,000
22/10/2015 17,000 0.50 ▲ 3.03 16,000 17,000 16,000 600 10,200,000
21/10/2015 16,500 0.00 ■■ 0.00 16,300 16,500 16,200 23,200 382,800,000
20/10/2015 16,500 -0.50 ▼ -2.94 16,500 16,500 16,500 500 8,250,000
19/10/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
16/10/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
15/10/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
14/10/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
13/10/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
12/10/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
09/10/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
08/10/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
07/10/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
06/10/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
05/10/2015 17,000 1.00 ▲ 6.25 17,000 17,000 17,000 100 1,700,000
02/10/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 900 14,400,000
01/10/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
30/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
29/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 41 656,000
28/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
25/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
24/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 200 3,200,000
23/09/2015 16,000 0.00 ■■ 0.00 15,500 16,000 15,500 300 4,800,000
22/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
21/09/2015 16,000 -0.50 ▼ -3.03 15,900 16,000 15,900 500 8,000,000
18/09/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
17/09/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
16/09/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
15/09/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,100 900 14,850,000
14/09/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,000 1,200 19,800,000
11/09/2015 16,500 -0.40 ▼ -2.37 16,000 16,500 15,000 15,200 250,800,000
10/09/2015 16,900 0.00 ■■ 0.00 16,600 16,900 16,500 1,200 20,280,000
09/09/2015 16,900 -0.10 ▼ -0.59 17,000 17,000 16,800 1,300 21,970,000
08/09/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100 1,700,000
07/09/2015 17,000 0.00 ■■ 0.00 17,000 17,000 16,600 1,500 25,500,000
04/09/2015 17,000 -0.20 ▼ -1.16 17,000 17,000 17,000 0 0
03/09/2015 17,200 0.00 ■■ 0.00 16,800 17,200 16,800 200 3,440,000
01/09/2015 17,200 0.00 ■■ 0.00 17,000 17,200 17,000 2,700 46,440,000
31/08/2015 17,200 0.20 ▲ 1.18 17,300 17,300 17,200 400 6,880,000
28/08/2015 17,000 -0.10 ▼ -0.58 17,000 17,000 17,000 2,560 43,520,000
27/08/2015 17,100 -0.20 ▼ -1.16 17,100 17,100 17,000 3,000 51,300,000
26/08/2015 17,300 0.10 ▲ 0.58 17,300 17,300 17,300 600 10,380,000
25/08/2015 17,200 0.10 ▲ 0.58 17,000 17,200 17,000 700 12,040,000
24/08/2015 17,100 -0.50 ▼ -2.84 17,600 17,600 17,100 5,300 90,630,000
21/08/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
20/08/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
19/08/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
18/08/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
17/08/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
14/08/2015 17,600 0.10 ▲ 0.57 17,600 17,600 17,600 0 0
13/08/2015 17,500 -0.50 ▼ -2.78 18,000 18,000 17,500 400 7,000,000
12/08/2015 18,000 0.00 ■■ 0.00 17,500 18,000 17,300 900 16,200,000
11/08/2015 18,000 0.50 ▲ 2.86 18,000 18,000 18,000 100 1,800,000
10/08/2015 17,500 -0.40 ▼ -2.23 17,500 18,000 17,300 2,700 47,250,000
07/08/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
06/08/2015 17,900 0.40 ▲ 2.29 17,900 17,900 17,900 100 1,790,000
05/08/2015 17,500 -0.50 ▼ -2.78 18,000 18,000 17,000 4,300 75,250,000
04/08/2015 18,000 1.00 ▲ 5.88 17,100 18,000 17,100 1,500 27,000,000
03/08/2015 17,000 -0.90 ▼ -5.03 17,200 18,100 17,000 9,200 156,400,000
31/07/2015 17,900 0.40 ▲ 2.29 17,500 17,900 17,500 5,100 91,290,000
30/07/2015 17,500 0.10 ▲ 0.57 17,500 17,500 17,500 1,100 19,250,000
29/07/2015 17,400 -0.60 ▼ -3.33 17,400 17,400 17,400 400 6,960,000
28/07/2015 18,000 -0.10 ▼ -0.55 17,600 18,000 17,000 2,900 52,200,000
27/07/2015 18,100 0.30 ▲ 1.69 17,500 18,100 17,300 400 7,240,000
24/07/2015 17,800 -0.20 ▼ -1.11 17,800 17,800 17,800 0 0
23/07/2015 18,000 0.00 ■■ 0.00 17,600 18,000 17,600 2,100 37,800,000
22/07/2015 18,000 0.00 ■■ 0.00 18,000 18,200 17,600 1,300 23,400,000
21/07/2015 18,000 -0.30 ▼ -1.64 17,600 18,000 17,600 1,300 23,400,000
20/07/2015 18,300 0.00 ■■ 0.00 18,200 18,300 18,200 2,100 38,430,000
17/07/2015 18,300 0.00 ■■ 0.00 17,700 18,300 17,500 3,800 69,540,000
16/07/2015 18,300 1.10 ▲ 6.40 18,300 18,300 18,300 100 1,830,000
15/07/2015 17,200 0.20 ▲ 1.18 17,500 17,500 17,200 2,000 34,400,000
14/07/2015 17,000 -0.10 ▼ -0.58 17,000 17,000 17,000 9,900 168,300,000
13/07/2015 17,100 -0.30 ▼ -1.72 17,200 17,200 17,100 4,600 78,660,000
10/07/2015 17,400 -0.20 ▼ -1.14 17,300 17,500 17,100 4,300 74,820,000
09/07/2015 17,600 -0.10 ▼ -0.56 18,000 18,000 17,600 200 3,520,000
08/07/2015 17,700 0.10 ▲ 0.57 17,600 17,700 17,600 2,600 46,020,000
07/07/2015 17,600 -0.10 ▼ -0.56 17,200 17,600 17,200 3,900 68,640,000
06/07/2015 17,700 -1.30 ▼ -6.84 18,000 18,000 17,300 22,200 392,940,000
03/07/2015 19,000 -0.50 ▼ -2.56 19,000 19,000 18,000 4,500 85,500,000
02/07/2015 19,500 0.60 ▲ 3.17 19,500 19,500 19,500 100 1,950,000
01/07/2015 18,900 0.40 ▲ 2.16 18,900 18,900 18,200 4,400 83,160,000
30/06/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 12,000 222,000,000
29/06/2015 18,500 0.50 ▲ 2.78 18,000 18,500 18,000 11,500 212,750,000
26/06/2015 18,000 0.00 ■■ 0.00 18,200 18,300 18,000 3,000 54,000,000
25/06/2015 18,000 0.30 ▲ 1.69 17,800 18,000 17,800 10,300 185,400,000
24/06/2015 17,700 0.00 ■■ 0.00 17,800 17,800 17,700 19,756 349,681,200
23/06/2015 17,700 0.10 ▲ 0.57 17,600 18,000 17,600 6,801 120,377,700
22/06/2015 17,600 0.10 ▲ 0.57 17,400 17,800 17,400 1,657 29,163,200
19/06/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,400 33,200 581,000,000
18/06/2015 17,500 0.10 ▲ 0.57 17,500 17,500 17,500 200 3,500,000
17/06/2015 17,400 0.20 ▲ 1.16 18,000 18,000 17,300 7,600 132,240,000
16/06/2015 17,200 -0.20 ▼ -1.15 17,500 17,500 17,000 9,200 158,240,000
15/06/2015 17,400 -0.10 ▼ -0.57 17,100 17,500 17,100 3,251 56,567,400
12/06/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 100 1,750,000
11/06/2015 17,500 0.00 ■■ 0.00 17,800 17,800 17,300 500 8,750,000
10/06/2015 17,500 0.50 ▲ 2.94 17,800 17,800 17,100 700 12,250,000
09/06/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
08/06/2015 17,000 -0.80 ▼ -4.49 17,200 17,200 17,000 3,800 64,600,000
05/06/2015 17,800 -0.20 ▼ -1.11 18,000 18,000 17,800 900 16,020,000
04/06/2015 18,000 0.40 ▲ 2.27 18,000 18,000 18,000 100 1,800,000
03/06/2015 17,600 0.00 ■■ 0.00 17,400 17,600 17,400 2,200 38,720,000
02/06/2015 17,600 -0.20 ▼ -1.12 17,600 17,600 17,600 1,600 28,160,000
01/06/2015 17,800 0.00 ■■ 0.00 17,500 17,800 17,500 900 16,020,000
29/05/2015 17,800 0.70 ▲ 4.09 18,000 18,000 17,800 300 5,340,000
28/05/2015 17,100 -0.90 ▼ -5.00 17,800 18,000 17,100 800 13,680,000
27/05/2015 18,000 0.00 ■■ 0.00 17,500 18,000 17,500 400 7,200,000
26/05/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
25/05/2015 18,000 0.50 ▲ 2.86 18,000 18,000 18,000 107 1,926,000
22/05/2015 17,500 -0.50 ▼ -2.78 17,500 17,500 17,500 5,700 99,750,000
21/05/2015 18,000 0.10 ▲ 0.56 18,000 18,000 18,000 100 1,800,000
20/05/2015 18,400 -0.40 ▼ -2.13 18,000 18,400 17,800 10,600 195,040,000
19/05/2015 18,800 -0.20 ▼ -1.05 18,800 18,800 18,800 0 0
18/05/2015 19,000 1.00 ▲ 5.56 18,000 19,000 18,000 1,800 34,200,000
15/05/2015 18,000 0.00 ■■ 0.00 17,800 18,000 17,800 2,000 36,000,000
14/05/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
13/05/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
12/05/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
11/05/2015 18,000 1.30 ▲ 7.78 18,000 18,000 18,000 300 5,400,000
08/05/2015 16,700 -1.80 ▼ -9.73 16,700 16,700 16,700 1,300 21,710,000
07/05/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
06/05/2015 18,500 0.50 ▲ 2.78 18,500 18,500 18,500 100 1,850,000
05/05/2015 18,000 0.50 ▲ 2.86 18,000 18,000 18,000 100 1,800,000
04/05/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
27/04/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 100 1,750,000
24/04/2015 17,500 -0.50 ▼ -2.78 17,400 17,500 17,400 500 8,750,000
23/04/2015 18,000 0.00 ■■ 0.00 17,900 18,000 17,900 200 3,600,000
22/04/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 100 1,800,000
21/04/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 200 3,600,000
20/04/2015 18,000 0.50 ▲ 2.86 18,000 18,000 18,000 400 7,200,000
17/04/2015 17,500 0.50 ▲ 2.94 17,500 17,500 17,500 100 1,750,000
16/04/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100 1,700,000
15/04/2015 17,000 0.00 ■■ 0.00 16,900 17,000 16,900 600 10,200,000
14/04/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100 1,700,000
13/04/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100 1,700,000
10/04/2015 17,000 0.30 ▲ 1.80 16,200 17,000 16,200 4,600 78,200,000
09/04/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
08/04/2015 16,700 0.50 ▲ 3.09 16,700 16,700 16,700 100 1,670,000
07/04/2015 16,200 -0.10 ▼ -0.61 16,200 16,200 16,200 4,800 77,760,000
06/04/2015 16,300 0.10 ▲ 0.62 16,200 16,300 16,200 7,200 117,360,000
03/04/2015 16,200 -0.40 ▼ -2.41 16,200 16,200 16,200 500 8,100,000
02/04/2015 16,600 -0.40 ▼ -2.35 16,600 16,600 16,600 200 3,320,000
01/04/2015 17,000 0.00 ■■ 0.00 16,500 17,000 16,500 1,000 17,000,000
31/03/2015 17,000 -0.10 ▼ -0.58 16,200 17,000 16,200 800 13,600,000
30/03/2015 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
27/03/2015 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
26/03/2015 17,100 0.50 ▲ 3.01 17,100 17,100 17,100 0 0
25/03/2015 16,600 0.10 ▲ 0.61 17,500 17,500 16,600 200 3,320,000
24/03/2015 16,500 0.50 ▲ 3.12 17,000 17,000 16,500 5,500 90,750,000
23/03/2015 16,000 1.00 ▲ 6.67 17,000 17,000 16,000 2,100 33,600,000
20/03/2015 16,000 -1.00 ▼ -5.88 16,000 16,000 16,000 0 0
19/03/2015 17,000 0.20 ▲ 1.19 17,000 17,000 17,000 100 1,700,000
18/03/2015 16,800 0.10 ▲ 0.60 16,500 16,800 16,500 10,900 183,120,000
17/03/2015 16,700 -0.30 ▼ -1.76 16,300 16,700 16,300 11,300 188,710,000
16/03/2015 17,000 0.50 ▲ 3.03 16,400 17,000 16,400 1,800 30,600,000
13/03/2015 16,500 0.40 ▲ 2.48 16,200 16,500 16,200 4,000 66,000,000
12/03/2015 16,100 -0.10 ▼ -0.62 16,300 16,300 16,100 2,520 40,572,000
11/03/2015 16,200 -0.80 ▼ -4.71 16,300 16,300 16,200 5,000 81,000,000
10/03/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
09/03/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
06/03/2015 17,000 0.50 ▲ 3.03 17,000 17,000 17,000 300 5,100,000
05/03/2015 16,500 0.20 ▲ 1.23 16,500 16,500 16,400 2,500 41,250,000
04/03/2015 16,300 -0.20 ▼ -1.21 16,200 16,300 16,200 6,500 105,950,000
03/03/2015 16,500 0.20 ▲ 1.23 16,500 16,500 16,500 12,200 201,300,000
02/03/2015 16,300 -0.20 ▼ -1.21 15,700 16,300 15,700 800 13,040,000
27/02/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
26/02/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
25/02/2015 16,500 0.50 ▲ 3.12 16,500 16,500 16,500 200 3,300,000
24/02/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
13/02/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,200 19,200,000
12/02/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
11/02/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
10/02/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
09/02/2015 16,000 0.50 ▲ 3.23 16,000 16,000 16,000 100 1,600,000
06/02/2015 15,500 -0.50 ▼ -3.12 15,400 16,000 15,400 2,400 37,200,000
05/02/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
04/02/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
03/02/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
02/02/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
30/01/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
29/01/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
28/01/2015 16,000 0.00 ■■ 0.00 15,500 16,000 15,500 1,100 17,600,000
27/01/2015 16,000 -0.10 ▼ -0.62 16,000 16,000 16,000 1,200 19,200,000
26/01/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
23/01/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
22/01/2015 16,100 -0.10 ▼ -0.62 16,000 16,100 16,000 1,500 24,150,000
21/01/2015 16,200 0.10 ▲ 0.62 16,200 16,200 16,200 1,000 16,200,000
20/01/2015 16,100 -0.40 ▼ -2.42 16,100 16,100 15,800 2,700 43,470,000
19/01/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
16/01/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
15/01/2015 16,500 0.40 ▲ 2.48 16,500 16,500 16,500 200 3,300,000
14/01/2015 16,100 0.00 ■■ 0.00 16,200 16,200 16,000 6,100 98,210,000
13/01/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,000 2,000 32,200,000
12/01/2015 16,100 0.00 ■■ 0.00 16,000 16,100 15,900 13,200 212,520,000
09/01/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 1,000 16,100,000
08/01/2015 16,100 -0.40 ▼ -2.42 16,100 16,200 16,100 7,000 112,700,000
07/01/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
06/01/2015 16,500 0.50 ▲ 3.12 16,500 16,500 16,500 100 1,650,000
05/01/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
31/12/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 700 11,200,000
30/12/2014 16,000 -0.70 ▼ -4.19 16,000 16,000 16,000 2,000 32,000,000
29/12/2014 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
26/12/2014 16,700 -0.30 ▼ -1.76 16,700 16,700 16,700 0 0
25/12/2014 17,000 0.70 ▲ 4.29 15,800 17,000 15,800 400 6,800,000
24/12/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
23/12/2014 16,300 -0.20 ▼ -1.21 16,300 16,300 16,300 1,000 16,300,000
22/12/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
19/12/2014 16,500 -0.80 ▼ -4.62 16,500 16,500 16,500 310 5,115,000
18/12/2014 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
17/12/2014 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
16/12/2014 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
15/12/2014 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
12/12/2014 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
11/12/2014 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
10/12/2014 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
09/12/2014 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
08/12/2014 17,300 0.10 ▲ 0.58 17,300 17,300 17,300 100 1,730,000
05/12/2014 17,200 0.20 ▲ 1.18 15,700 17,200 15,700 1,500 25,800,000
04/12/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,044 17,748,000
03/12/2014 17,000 0.50 ▲ 3.03 17,000 17,000 16,200 2,214 37,638,000
02/12/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 2,500 41,250,000
01/12/2014 16,500 -0.10 ▼ -0.60 16,500 16,500 16,500 5,500 90,750,000
28/11/2014 16,600 -0.20 ▼ -1.19 16,500 16,600 16,500 1,800 29,880,000
27/11/2014 16,800 0.00 ■■ 0.00 16,600 16,800 16,500 1,100 18,480,000
26/11/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
25/11/2014 16,800 0.30 ▲ 1.82 16,800 16,800 14,900 100 1,680,000
24/11/2014 16,500 -0.40 ▼ -2.37 16,800 16,800 16,500 1,400 23,100,000
21/11/2014 16,900 0.40 ▲ 2.42 16,500 16,900 16,500 1,200 20,280,000
20/11/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
19/11/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
18/11/2014 16,500 0.30 ▲ 1.85 16,500 16,500 16,500 3,200 52,800,000
17/11/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 610 9,882,000
14/11/2014 16,200 0.20 ▲ 1.25 14,400 16,500 14,400 1,900 30,780,000
13/11/2014 16,000 -0.30 ▼ -1.84 16,000 16,000 16,000 1,000 16,000,000
12/11/2014 16,300 -0.10 ▼ -0.61 16,300 16,300 16,000 3,400 55,420,000
11/11/2014 16,400 -0.10 ▼ -0.61 16,300 16,500 16,300 6,800 111,520,000
10/11/2014 16,500 0.40 ▲ 2.48 16,500 16,500 16,500 1,000 16,500,000
07/11/2014 16,100 0.10 ▲ 0.63 16,500 16,500 16,100 1,000 16,100,000
06/11/2014 16,000 0.20 ▲ 1.27 15,800 16,000 15,800 10,600 169,600,000
05/11/2014 15,800 -0.20 ▼ -1.25 15,800 15,800 15,800 8,000 126,400,000
04/11/2014 16,000 0.20 ▲ 1.27 16,000 16,000 16,000 100 1,600,000
03/11/2014 15,800 -0.20 ▼ -1.25 15,800 15,800 15,800 1,000 15,800,000
31/10/2014 16,000 -0.50 ▼ -3.03 16,000 16,000 16,000 100 1,600,000
30/10/2014 16,500 0.40 ▲ 2.48 15,500 16,500 15,500 1,100 18,150,000
29/10/2014 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
28/10/2014 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
27/10/2014 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
24/10/2014 16,100 -0.30 ▼ -1.83 16,000 16,100 16,000 4,600 74,060,000
23/10/2014 16,400 -0.10 ▼ -0.61 16,000 16,400 16,000 1,200 19,680,000
22/10/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 200 3,300,000
21/10/2014 16,500 -0.50 ▼ -2.94 15,400 16,500 15,400 2,000 33,000,000
20/10/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
17/10/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
16/10/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
15/10/2014 17,000 0.50 ▲ 3.03 17,000 17,000 17,000 200 3,400,000
14/10/2014 16,500 -0.50 ▼ -2.94 16,700 16,700 16,500 7,000 115,500,000
13/10/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
10/10/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
09/10/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
08/10/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
07/10/2014 17,000 0.00 ■■ 0.00 17,200 17,200 17,000 4,800 81,600,000
06/10/2014 17,000 0.50 ▲ 3.03 17,000 17,000 17,000 2,500 42,500,000
03/10/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 5,100 84,150,000
02/10/2014 16,500 0.20 ▲ 1.23 16,500 16,500 16,500 8,000 132,000,000
01/10/2014 16,300 -0.30 ▼ -1.81 16,300 16,300 16,300 8,000 130,400,000
30/09/2014 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
29/09/2014 16,600 0.10 ▲ 0.61 16,600 16,600 16,600 100 1,660,000
26/09/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
25/09/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 500 8,250,000
24/09/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,500 24,750,000
23/09/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,000 16,500,000
22/09/2014 16,500 -0.50 ▼ -2.94 16,500 16,500 16,500 2,000 33,000,000
19/09/2014 17,000 0.00 ■■ 0.00 16,800 17,500 16,800 3,000 51,000,000
18/09/2014 17,000 0.20 ▲ 1.19 17,000 17,000 17,000 500 8,500,000
17/09/2014 16,800 -0.10 ▼ -0.59 16,800 16,800 16,800 1,000 16,800,000
16/09/2014 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
15/09/2014 16,900 -0.10 ▼ -0.59 16,900 16,900 16,900 0 0
12/09/2014 17,000 0.50 ▲ 3.03 16,600 17,000 16,600 1,000 17,000,000
11/09/2014 16,500 -0.50 ▼ -2.94 16,500 16,500 16,500 5,200 85,800,000
10/09/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
09/09/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 3,000 51,000,000
08/09/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 3,000 51,000,000
05/09/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,000 34,000,000
04/09/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,000 34,000,000
03/09/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
29/08/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 3,500 59,500,000
28/08/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,600 44,200,000
27/08/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,500 25,500,000
26/08/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 5,000 85,000,000
25/08/2014 17,000 1.00 ▲ 6.25 17,000 17,000 17,000 3,800 64,600,000
22/08/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 4,000 64,000,000
21/08/2014 16,000 1.00 ▲ 6.67 16,500 16,500 15,500 3,500 56,000,000
20/08/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
19/08/2014 15,000 0.50 ▲ 3.45 15,000 15,000 15,000 600 9,000,000
18/08/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 8,000 116,000,000
15/08/2014 14,500 0.20 ▲ 1.40 14,300 14,500 14,300 10,800 156,600,000
14/08/2014 14,300 0.10 ▲ 0.70 14,200 14,300 14,200 21,300 304,590,000
13/08/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 4,900 69,580,000
12/08/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 7,700 109,340,000
11/08/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 5,000 71,000,000
08/08/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 4,000 56,800,000
07/08/2014 14,200 0.10 ▲ 0.71 14,200 14,200 14,200 2,000 28,400,000
06/08/2014 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 3,600 50,760,000
05/08/2014 14,100 0.10 ▲ 0.71 14,100 14,100 14,000 10,310 145,371,000
04/08/2014 14,000 -0.10 ▼ -0.71 14,000 14,000 14,000 2,000 28,000,000
01/08/2014 14,100 -0.10 ▼ -0.70 14,000 14,100 14,000 5,500 77,550,000
31/07/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
30/07/2014 14,200 0.00 ■■ 0.00 14,100 14,200 14,100 2,357 33,469,400
29/07/2014 14,200 0.10 ▲ 0.71 14,100 14,200 14,000 3,800 53,960,000
28/07/2014 14,100 -0.10 ▼ -0.70 14,100 14,100 14,100 0 0
25/07/2014 14,200 -0.30 ▼ -2.07 14,000 14,200 14,000 1,800 25,560,000
24/07/2014 14,500 0.30 ▲ 2.11 12,800 14,500 12,800 2,000 29,000,000
23/07/2014 14,200 -0.10 ▼ -0.70 14,200 14,200 14,200 500 7,100,000
22/07/2014 14,300 0.10 ▲ 0.70 14,300 14,300 14,300 0 0
21/07/2014 14,200 0.00 ■■ 0.00 14,200 14,500 12,800 5,200 73,840,000
18/07/2014 14,200 -0.10 ▼ -0.70 14,200 14,200 14,200 0 0
17/07/2014 14,300 0.10 ▲ 0.70 14,200 14,300 14,200 1,500 21,450,000
16/07/2014 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 6,983 99,158,600
15/07/2014 14,200 -0.80 ▼ -5.33 14,200 14,500 14,000 1,000 14,200,000
14/07/2014 15,000 0.80 ▲ 5.63 15,000 15,000 15,000 100 1,500,000
11/07/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
10/07/2014 14,200 -0.30 ▼ -2.07 14,200 14,200 14,200 100 1,420,000
09/07/2014 14,500 0.50 ▲ 3.57 14,000 14,500 14,000 1,400 20,300,000
08/07/2014 14,000 -0.40 ▼ -2.78 14,500 14,500 14,000 200 2,800,000
07/07/2014 14,400 0.00 ■■ 0.00 14,300 14,400 14,300 816 11,750,400
04/07/2014 14,400 -0.10 ▼ -0.69 14,500 14,500 14,400 1,058 15,235,200
03/07/2014 14,500 0.20 ▲ 1.40 14,400 14,500 14,400 1,500 21,750,000
02/07/2014 14,300 0.20 ▲ 1.42 14,100 14,500 14,100 2,486 35,549,800
01/07/2014 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 741 10,448,100
30/06/2014 14,100 0.00 ■■ 0.00 14,100 14,100 14,000 7,212 101,689,200
27/06/2014 14,100 -0.10 ▼ -0.70 14,200 14,200 14,100 3,200 45,120,000
26/06/2014 14,200 -0.10 ▼ -0.70 14,000 14,300 14,000 4,341 61,642,200
25/06/2014 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 5,100 72,930,000
24/06/2014 14,300 0.20 ▲ 1.42 14,200 14,300 14,200 958 13,699,400
23/06/2014 14,100 0.10 ▲ 0.71 14,100 14,200 14,100 2,100 29,610,000
20/06/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100 1,400,000
19/06/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,200 16,800,000
18/06/2014 14,000 0.10 ▲ 0.72 14,000 14,000 14,000 300 4,200,000
17/06/2014 13,900 0.00 ■■ 0.00 14,000 14,000 13,900 5,000 69,500,000
16/06/2014 13,900 0.00 ■■ 0.00 13,800 14,200 13,800 1,358 18,876,200
13/06/2014 13,900 0.00 ■■ 0.00 13,800 13,900 13,800 8,471 117,746,900
12/06/2014 13,900 0.10 ▲ 0.72 13,800 13,900 13,800 2,700 37,530,000
11/06/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 4,542 62,679,600
10/06/2014 13,800 -0.20 ▼ -1.43 13,800 13,800 13,800 1,400 19,320,000
09/06/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
06/06/2014 14,000 0.30 ▲ 2.19 13,700 14,000 13,700 3,100 43,400,000
05/06/2014 13,700 -0.30 ▼ -2.14 13,700 13,700 13,700 17,461 239,215,700
04/06/2014 14,000 0.50 ▲ 3.70 13,500 14,000 13,500 2,500 35,000,000
03/06/2014 13,500 -0.20 ▼ -1.46 13,500 13,500 13,500 1,858 25,083,000
02/06/2014 13,700 0.00 ■■ 0.00 13,000 13,700 13,000 500 6,850,000
30/05/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 258 3,534,600
29/05/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 5,400 73,980,000
28/05/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 6,341 86,871,700
27/05/2014 13,700 0.00 ■■ 0.00 13,700 13,700 12,300 4,016 55,019,200
26/05/2014 13,700 0.20 ▲ 1.48 13,500 13,700 12,200 4,400 60,280,000
23/05/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
22/05/2014 13,500 -0.50 ▼ -3.57 13,500 13,500 13,500 4,640 62,640,000
21/05/2014 14,000 0.00 ■■ 0.00 14,000 14,000 12,600 200 2,800,000
20/05/2014 14,000 0.10 ▲ 0.72 14,000 14,000 14,000 1,000 14,000,000
19/05/2014 13,900 0.40 ▲ 2.96 13,500 13,900 13,500 2,600 36,140,000
16/05/2014 13,500 -0.50 ▼ -3.57 13,500 13,500 12,600 3,234 43,659,000
15/05/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
14/05/2014 14,000 0.00 ■■ 0.00 14,000 14,000 12,600 1,100 15,400,000
13/05/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 3,041 42,574,000
12/05/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 800 11,200,000
09/05/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
08/05/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
07/05/2014 14,000 -0.20 ▼ -1.41 14,000 14,000 14,000 1,000 14,000,000
06/05/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
05/05/2014 14,200 0.20 ▲ 1.43 14,200 14,200 14,200 500 7,100,000
29/04/2014 14,000 0.00 ■■ 0.00 13,800 14,000 13,800 1,500 21,000,000
28/04/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2,700 37,800,000
25/04/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 200 2,800,000
24/04/2014 14,000 0.00 ■■ 0.00 13,800 14,000 13,800 700 9,800,000
23/04/2014 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 4,500 63,000,000
22/04/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
21/04/2014 14,000 0.30 ▲ 2.19 14,000 14,000 14,000 100 1,400,000
18/04/2014 13,700 -0.50 ▼ -3.52 13,700 13,700 13,700 18 246,600
17/04/2014 14,200 1.20 ▲ 9.23 13,800 14,200 13,600 3,586 50,921,200
16/04/2014 14,000 -1.00 ▼ -6.67 14,000 14,000 14,000 0 0
15/04/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 4,000 60,000,000
14/04/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 700 10,500,000
11/04/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 500 7,500,000
10/04/2014 15,000 0.00 ■■ 0.00 15,500 15,500 15,000 1,100 16,500,000
08/04/2014 15,000 0.00 ■■ 0.00 13,500 15,100 13,500 1,050 15,750,000
07/04/2014 15,000 -0.50 ▼ -3.23 15,000 15,000 15,000 1,200 18,000,000
04/04/2014 15,500 -0.50 ▼ -3.12 15,500 15,500 15,500 800 12,400,000
03/04/2014 16,000 1.00 ▲ 6.67 16,500 16,500 13,500 800 12,800,000
02/04/2014 15,000 0.10 ▲ 0.67 15,000 15,000 15,000 1,600 24,000,000
01/04/2014 14,900 -0.10 ▼ -0.67 14,900 14,900 14,800 4,700 70,030,000
31/03/2014 15,000 0.00 ■■ 0.00 13,500 15,000 13,500 3,800 57,000,000
28/03/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10,100 151,500,000
27/03/2014 15,000 -0.20 ▼ -1.32 15,000 15,000 14,800 14,000 210,000,000
26/03/2014 15,200 0.10 ▲ 0.66 15,200 15,200 15,200 0 0
25/03/2014 15,100 -0.40 ▼ -2.58 15,500 15,500 15,100 1,308 19,750,800
24/03/2014 15,500 -0.50 ▼ -3.12 14,400 16,000 14,400 5,030 77,965,000
21/03/2014 16,000 0.90 ▲ 5.96 16,000 16,000 16,000 135 2,160,000
20/03/2014 15,100 0.00 ■■ 0.00 15,100 15,100 15,000 10,835 163,608,500
19/03/2014 15,100 -0.10 ▼ -0.66 15,100 15,200 15,100 4,400 66,440,000
18/03/2014 15,200 0.20 ▲ 1.33 15,000 15,200 15,000 3,000 45,600,000
17/03/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 4,000 60,000,000
14/03/2014 15,000 0.00 ■■ 0.00 16,000 16,000 15,000 800 12,000,000
13/03/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
12/03/2014 15,000 -1.50 ▼ -9.09 15,000 15,000 15,000 900 13,500,000
11/03/2014 16,500 1.50 ▲ 10.00 15,500 16,500 15,500 300 4,950,000
10/03/2014 15,000 0.50 ▲ 3.45 14,700 15,000 14,700 5,100 76,500,000
07/03/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 200 2,900,000
06/03/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
05/03/2014 14,500 -0.50 ▼ -3.33 14,500 14,500 14,500 6,500 94,250,000
04/03/2014 15,000 0.20 ▲ 1.35 15,000 15,000 15,000 350 5,250,000
03/03/2014 14,800 0.30 ▲ 2.07 14,500 14,800 14,500 400 5,920,000
28/02/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 6,300 91,350,000
27/02/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
26/02/2014 14,500 0.50 ▲ 3.57 14,500 14,500 14,500 4,600 66,700,000
25/02/2014 14,000 -0.50 ▼ -3.45 14,000 14,000 14,000 0 0
24/02/2014 14,500 0.50 ▲ 3.57 14,000 14,500 14,000 4,600 66,700,000
21/02/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2,400 33,600,000
20/02/2014 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 2,800 39,200,000
19/02/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2,500 35,000,000
18/02/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 500 7,000,000
17/02/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 700 9,800,000
14/02/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 900 12,600,000
13/02/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 258 3,612,000
12/02/2014 14,000 -1.00 ▼ -6.67 14,000 14,000 14,000 100 1,400,000
11/02/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
10/02/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
07/02/2014 15,000 -1.40 ▼ -8.54 15,000 15,000 15,000 300 4,500,000
06/02/2014 16,400 -1.60 ▼ -8.89 16,400 16,400 16,400 100 1,640,000
27/01/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
24/01/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 100 1,800,000
23/01/2014 18,000 0.50 ▲ 2.86 18,000 18,000 18,000 100 1,800,000
22/01/2014 17,500 0.50 ▲ 2.94 17,500 17,500 17,500 100 1,750,000
21/01/2014 17,000 1.00 ▲ 6.25 17,000 17,000 17,000 100 1,700,000
20/01/2014 16,000 1.00 ▲ 6.67 16,000 16,000 16,000 100 1,600,000
17/01/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
16/01/2014 15,000 1.00 ▲ 7.14 15,000 15,000 15,000 100 1,500,000
15/01/2014 14,000 1.00 ▲ 7.69 14,000 14,000 14,000 200 2,800,000
14/01/2014 13,000 0.00 ■■ 0.00 13,200 13,200 13,000 2,000 26,000,000
13/01/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
10/01/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,358 17,654,000
09/01/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 2,000 26,000,000
08/01/2014 13,000 -0.40 ▼ -2.99 13,000 13,000 13,000 500 6,500,000
07/01/2014 13,400 0.90 ▲ 7.20 13,000 13,400 13,000 1,600 21,440,000
06/01/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
03/01/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 4,000 50,000,000
02/01/2014 12,500 0.50 ▲ 4.17 12,500 12,500 12,500 1,700 21,250,000
31/12/2013 12,000 0.40 ▲ 3.45 12,000 12,000 12,000 600 7,200,000
30/12/2013 11,600 0.10 ▲ 0.87 11,500 11,600 11,500 5,100 59,160,000
27/12/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
26/12/2013 11,500 0.00 ■■ 0.00 11,600 11,600 11,500 3,600 41,400,000
25/12/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 2,600 29,900,000
24/12/2013 11,500 0.10 ▲ 0.88 11,500 11,500 11,500 1,900 21,850,000
23/12/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
20/12/2013 11,400 -0.20 ▼ -1.72 11,400 11,400 11,400 2,400 27,360,000
19/12/2013 11,600 0.20 ▲ 1.75 11,000 11,600 11,000 458 5,312,800
18/12/2013 11,400 -0.10 ▼ -0.87 11,400 11,400 11,400 500 5,700,000
17/12/2013 11,500 -0.10 ▼ -0.86 11,500 11,500 11,400 3,200 36,800,000
16/12/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
13/12/2013 11,600 0.10 ▲ 0.87 11,400 11,600 11,400 1,100 12,760,000
12/12/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
11/12/2013 11,500 -0.10 ▼ -0.86 11,500 11,500 11,500 1,000 11,500,000
10/12/2013 11,600 0.20 ▲ 1.75 11,500 11,600 11,500 2,200 25,520,000
09/12/2013 11,400 -0.20 ▼ -1.72 11,600 11,600 11,400 2,200 25,080,000
06/12/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 100 1,160,000
05/12/2013 11,600 0.10 ▲ 0.87 11,000 11,700 11,000 600 6,960,000
04/12/2013 11,500 0.10 ▲ 0.88 11,500 11,500 11,500 1,400 16,100,000
03/12/2013 11,400 -0.30 ▼ -2.56 11,400 11,400 11,400 0 0
02/12/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
29/11/2013 11,700 0.20 ▲ 1.74 11,200 11,700 11,200 1,100 12,870,000
28/11/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
27/11/2013 11,500 0.20 ▲ 1.77 11,500 11,500 11,500 500 5,750,000
26/11/2013 11,300 -0.40 ▼ -3.42 11,300 11,300 11,300 1,500 16,950,000
25/11/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 800 9,360,000
22/11/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
21/11/2013 11,700 0.20 ▲ 1.74 11,700 11,700 11,700 100 1,170,000
20/11/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
19/11/2013 11,500 0.00 ■■ 0.00 10,400 11,800 10,400 5,800 66,700,000
18/11/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 4,900 56,350,000
15/11/2013 11,500 0.10 ▲ 0.88 11,500 11,500 11,500 800 9,200,000
14/11/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 900 10,260,000
13/11/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
12/11/2013 11,400 0.40 ▲ 3.64 11,400 11,400 11,400 1,000 11,400,000
11/11/2013 11,000 -0.50 ▼ -4.35 11,000 11,600 11,000 1,900 20,900,000
08/11/2013 11,500 -0.20 ▼ -1.71 11,500 11,500 11,500 200 2,300,000
07/11/2013 11,700 0.20 ▲ 1.74 11,900 11,900 11,000 300 3,510,000
06/11/2013 11,500 0.60 ▲ 5.50 11,500 11,500 11,500 100 1,150,000
05/11/2013 10,900 -0.60 ▼ -5.22 10,900 10,900 10,900 2,800 30,520,000
04/11/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,000 11,500,000
01/11/2013 11,500 -0.50 ▼ -4.17 11,500 11,500 11,500 600 6,900,000
31/10/2013 12,000 0.00 ■■ 0.00 10,900 12,000 10,900 600 7,200,000
30/10/2013 12,000 0.70 ▲ 6.19 12,000 12,000 12,000 100 1,200,000
29/10/2013 11,300 0.00 ■■ 0.00 10,200 11,300 10,200 2,400 27,120,000
28/10/2013 11,300 -0.20 ▼ -1.74 11,300 11,300 11,300 300 3,390,000
25/10/2013 11,500 0.00 ■■ 0.00 11,100 11,500 11,100 400 4,600,000
24/10/2013 11,500 -0.70 ▼ -5.74 12,000 12,000 11,500 300 3,450,000
23/10/2013 12,200 0.30 ▲ 2.52 10,800 12,400 10,800 1,200 14,640,000
22/10/2013 11,900 -0.10 ▼ -0.83 11,900 11,900 11,900 200 2,380,000
21/10/2013 12,000 0.20 ▲ 1.69 11,000 12,000 10,200 9,900 118,800,000
18/10/2013 11,800 0.00 ■■ 0.00 11,800 11,800 10,700 6,300 74,340,000
17/10/2013 11,800 0.30 ▲ 2.61 11,800 11,800 11,800 500 5,900,000
16/10/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
15/10/2013 11,500 0.30 ▲ 2.68 11,500 11,500 11,500 1,600 18,400,000
14/10/2013 11,200 0.20 ▲ 1.82 11,200 11,200 11,200 9,300 104,160,000
11/10/2013 11,000 -0.50 ▼ -4.35 11,500 11,500 11,000 4,600 50,600,000
10/10/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
09/10/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
08/10/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
07/10/2013 11,500 -0.80 ▼ -6.50 11,500 11,500 11,500 700 8,050,000
04/10/2013 12,300 0.30 ▲ 2.50 10,800 13,000 10,800 300 3,690,000
03/10/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
02/10/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
01/10/2013 12,000 1.00 ▲ 9.09 12,000 12,000 12,000 800 9,600,000
30/09/2013 11,000 -1.00 ▼ -8.33 11,000 11,000 11,000 5,600 61,600,000
27/09/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
26/09/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
25/09/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
24/09/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
23/09/2013 12,000 1.00 ▲ 9.09 12,000 12,000 12,000 500 6,000,000
20/09/2013 11,000 -1.00 ▼ -8.33 11,000 11,000 11,000 5,000 55,000,000
19/09/2013 12,000 0.20 ▲ 1.69 12,000 12,000 12,000 400 4,800,000
18/09/2013 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 1,000 11,800,000
17/09/2013 11,800 0.30 ▲ 2.61 11,800 11,800 11,800 200 2,360,000
16/09/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
13/09/2013 11,500 -0.10 ▼ -0.86 11,500 11,500 11,500 20,000 230,000,000
12/09/2013 11,600 0.20 ▲ 1.75 12,300 12,300 11,500 1,200 13,920,000
11/09/2013 11,400 0.50 ▲ 4.59 11,400 11,400 11,400 1,000 11,400,000
10/09/2013 10,900 -0.60 ▼ -5.22 10,800 11,000 10,800 4,200 45,780,000
09/09/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
06/09/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 100 1,150,000
05/09/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,000 11,500,000
04/09/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
03/09/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
30/08/2013 11,500 0.50 ▲ 4.55 11,500 11,500 11,500 300 3,450,000
29/08/2013 11,000 -0.50 ▼ -4.35 11,000 11,000 11,000 1,400 15,400,000
28/08/2013 11,500 0.30 ▲ 2.68 11,500 11,500 11,500 2,000 23,000,000
27/08/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
26/08/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
23/08/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 1,600 17,920,000
22/08/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
21/08/2013 11,200 -0.30 ▼ -2.61 11,000 11,800 11,000 2,700 30,240,000
20/08/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
19/08/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 2,600 29,900,000
16/08/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 600 6,900,000
15/08/2013 11,500 0.50 ▲ 4.55 11,500 11,500 11,500 200 2,300,000
14/08/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 16,200 178,200,000
13/08/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
12/08/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
09/08/2013 11,000 0.10 ▲ 0.92 11,000 11,000 11,000 0 0
08/08/2013 10,900 0.20 ▲ 1.87 10,900 10,900 10,900 0 0
07/08/2013 10,700 -0.30 ▼ -2.73 10,700 10,700 10,700 0 0
06/08/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
05/08/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
02/08/2013 11,000 0.20 ▲ 1.85 11,000 11,000 11,000 0 0
01/08/2013 10,800 -0.20 ▼ -1.82 10,800 10,800 10,800 0 0
31/07/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
30/07/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
29/07/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
26/07/2013 11,000 0.30 ▲ 2.80 11,000 11,000 11,000 7,500 82,500,000
25/07/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
24/07/2013 10,700 -0.30 ▼ -2.73 10,700 10,700 10,700 10,600 113,420,000
23/07/2013 11,000 0.40 ▲ 3.77 11,000 11,000 11,000 1,200 13,200,000
22/07/2013 10,600 -0.40 ▼ -3.64 10,600 10,600 10,600 0 0
19/07/2013 11,000 0.00 ■■ 0.00 10,000 11,000 10,000 5,100 56,100,000
18/07/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 3,000 33,000,000
17/07/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 4,000 44,000,000
16/07/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
15/07/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
12/07/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
11/07/2013 11,000 -1.10 ▼ -9.09 11,000 11,000 11,000 37,700 414,700,000
10/07/2013 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
09/07/2013 12,100 1.10 ▲ 10.00 12,100 12,100 12,100 100 1,210,000
08/07/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
05/07/2013 11,000 0.10 ▲ 0.92 11,000 11,000 11,000 11,200 123,200,000
04/07/2013 10,900 -0.40 ▼ -3.54 11,800 11,800 10,900 1,100 11,990,000
03/07/2013 11,300 -1.20 ▼ -9.60 11,300 11,300 11,300 100 1,130,000
02/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
01/07/2013 12,500 -0.70 ▼ -5.30 12,500 12,500 12,500 0 0
28/06/2013 13,200 1.20 ▲ 10.00 10,800 13,200 10,800 700 9,240,000
27/06/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
26/06/2013 12,000 1.10 ▲ 10.09 12,000 12,000 12,000 400 4,800,000
25/06/2013 10,900 -1.90 ▼ -14.84 12,800 12,800 10,900 600 6,540,000
24/06/2013 12,800 0.50 ▲ 4.07 11,100 13,000 11,100 1,300 16,640,000
21/06/2013 12,300 1.10 ▲ 9.82 12,300 12,300 12,300 100 1,230,000
20/06/2013 11,200 0.40 ▲ 3.70 11,200 11,200 11,200 500 5,600,000
19/06/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 5,500 59,400,000
18/06/2013 10,800 0.30 ▲ 2.86 10,800 10,800 10,800 2,000 21,600,000
17/06/2013 10,500 -0.70 ▼ -6.25 10,500 10,500 10,500 6,000 63,000,000
14/06/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
13/06/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
12/06/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
11/06/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
10/06/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
07/06/2013 11,200 1.00 ▲ 9.80 11,200 11,200 11,200 200 2,240,000
06/06/2013 10,200 -0.10 ▼ -0.97 10,200 10,200 10,200 0 0
05/06/2013 10,300 0.30 ▲ 3.00 10,200 10,300 10,200 3,000 30,900,000
04/06/2013 10,000 0.20 ▲ 2.04 10,000 10,000 10,000 6,000 60,000,000
03/06/2013 9,800 1.20 ▲ 13.95 10,000 10,000 9,800 3,000 29,400,000
31/05/2013 8,600 -0.40 ▼ -4.44 10,000 10,300 8,600 16,600 142,760,000
30/05/2013 9,000 -0.30 ▼ -3.23 10,300 10,300 9,000 4,900 44,100,000
29/05/2013 9,300 -1.00 ▼ -9.71 10,300 10,300 9,300 14,200 132,060,000
28/05/2013 10,300 0.10 ▲ 0.98 10,300 10,300 10,300 2,800 28,840,000
27/05/2013 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 14,200 144,840,000
24/05/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
23/05/2013 10,200 -1.00 ▼ -8.93 10,200 10,200 10,200 4,400 44,880,000
22/05/2013 11,200 0.70 ▲ 6.67 11,400 11,400 11,200 1,400 15,680,000
21/05/2013 10,500 -0.70 ▼ -6.25 10,400 10,500 10,400 6,600 69,300,000
20/05/2013 11,200 0.60 ▲ 5.66 11,200 11,200 11,200 0 0
17/05/2013 10,600 0.40 ▲ 3.92 11,200 11,200 10,600 14,500 153,700,000
16/05/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
15/05/2013 10,200 0.90 ▲ 9.68 10,200 10,200 10,200 300 3,060,000
14/05/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 15,200 141,360,000
13/05/2013 9,300 0.30 ▲ 3.33 9,300 9,300 9,300 2,400 22,320,000
10/05/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
09/05/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 9,800 88,200,000
08/05/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,100 18,900,000
07/05/2013 9,000 0.00 ■■ 0.00 9,000 9,000 8,500 3,600 32,400,000
06/05/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
03/05/2013 9,000 -0.30 ▼ -3.23 9,000 9,000 9,000 3,400 30,600,000
02/05/2013 9,300 0.50 ▲ 5.68 9,000 9,300 9,000 8,400 78,120,000
26/04/2013 8,800 0.80 ▲ 10.00 8,800 9,100 8,800 2,300 20,240,000
25/04/2013 8,000 -0.70 ▼ -8.05 9,000 9,000 8,000 23,100 184,800,000
24/04/2013 8,700 -0.70 ▼ -7.45 8,700 8,900 8,700 700 6,090,000
23/04/2013 9,400 0.40 ▲ 4.44 9,400 9,400 8,100 1,700 15,980,000
22/04/2013 9,000 0.40 ▲ 4.65 9,000 9,000 9,000 500 4,500,000
18/04/2013 8,600 -0.20 ▼ -2.27 8,600 8,600 8,600 20,000 172,000,000
17/04/2013 8,800 0.10 ▲ 1.15 8,500 8,800 8,500 1,500 13,200,000
16/04/2013 8,700 0.10 ▲ 1.16 8,700 8,700 8,700 800 6,960,000
15/04/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 500 4,300,000
12/04/2013 8,600 0.10 ▲ 1.18 8,500 8,600 8,500 20,300 174,580,000
11/04/2013 8,500 -0.20 ▼ -2.30 8,800 8,800 8,500 30,500 259,250,000
10/04/2013 8,700 0.00 ■■ 0.00 9,000 9,000 8,700 13,000 113,100,000
09/04/2013 8,700 0.10 ▲ 1.16 8,700 8,700 8,700 300 2,610,000
08/04/2013 8,600 -0.70 ▼ -7.53 8,600 8,600 8,500 29,000 249,400,000
05/04/2013 9,300 0.80 ▲ 9.41 7,700 9,300 7,700 2,800 26,040,000
04/04/2013 8,500 -0.10 ▼ -1.16 8,500 8,500 8,500 1,400 11,900,000
03/04/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 10,000 86,000,000
02/04/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 10,000 86,000,000
01/04/2013 8,600 0.10 ▲ 1.18 8,600 8,600 8,600 1,000 8,600,000
29/03/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 11,300 96,050,000
28/03/2013 8,500 0.20 ▲ 2.41 8,400 8,500 8,400 45,900 390,150,000
27/03/2013 8,300 0.00 ■■ 0.00 8,200 8,300 8,200 19,700 163,510,000
26/03/2013 8,300 0.00 ■■ 0.00 8,200 8,300 8,200 10,800 89,640,000
25/03/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10,000 83,000,000
22/03/2013 8,300 0.00 ■■ 0.00 8,500 8,500 8,300 17,500 145,250,000
21/03/2013 8,300 0.10 ▲ 1.22 8,300 8,300 8,300 2,100 17,430,000
20/03/2013 9,100 0.10 ▲ 1.11 9,200 9,200 8,100 17,200 156,520,000
19/03/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
18/03/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/03/2013 9,000 0.70 ▲ 8.43 9,000 9,000 9,000 200 1,800,000
14/03/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
13/03/2013 8,300 -0.20 ▼ -2.35 8,300 8,300 8,300 0 0
12/03/2013 8,500 -0.40 ▼ -4.49 8,200 8,500 8,200 300 2,550,000
11/03/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
08/03/2013 8,900 -0.50 ▼ -5.32 8,900 8,900 8,900 0 0
07/03/2013 9,400 0.50 ▲ 5.62 7,800 9,400 7,800 300 2,820,000
06/03/2013 8,900 0.00 ■■ 0.00 8,100 8,900 8,100 300 2,670,000
05/03/2013 8,900 -0.80 ▼ -8.25 8,900 8,900 8,900 0 0
04/03/2013 9,700 0.80 ▲ 8.99 8,100 9,700 8,100 200 1,940,000
01/03/2013 8,900 0.80 ▲ 9.88 8,900 8,900 8,900 500 4,450,000
28/02/2013 8,100 -0.80 ▼ -8.99 8,100 8,100 8,100 0 0
27/02/2013 8,900 0.80 ▲ 9.88 7,300 8,900 7,300 200 1,780,000
26/02/2013 8,100 -0.90 ▼ -10.00 8,400 8,400 8,100 9,200 74,520,000
25/02/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
22/02/2013 9,000 -0.90 ▼ -9.09 9,000 9,000 9,000 700 6,300,000
21/02/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
20/02/2013 9,900 -1.10 ▼ -10.00 9,900 9,900 9,900 100 990,000
19/02/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
18/02/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
08/02/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
07/02/2013 11,000 1.00 ▲ 10.00 11,000 11,000 11,000 100 1,100,000
06/02/2013 10,000 0.80 ▲ 8.70 10,000 10,000 10,000 100 1,000,000
05/02/2013 9,200 -1.00 ▼ -9.80 9,200 9,200 9,200 1,000 9,200,000
04/02/2013 10,200 1.20 ▲ 13.33 10,200 10,200 10,200 200 2,040,000
01/02/2013 9,000 -1.00 ▼ -10.00 11,000 11,000 9,000 500 4,500,000
31/01/2013 10,000 0.10 ▲ 1.01 10,000 10,000 10,000 0 0
30/01/2013 9,900 0.00 ■■ 0.00 10,500 10,500 9,200 1,600 15,840,000
29/01/2013 9,900 0.80 ▲ 8.79 9,900 9,900 9,900 200 1,980,000
28/01/2013 9,100 0.60 ▲ 7.06 9,100 9,100 9,100 200 1,820,000
25/01/2013 8,500 0.00 ■■ 0.00 8,000 8,500 8,000 2,000 17,000,000
24/01/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,000 8,500,000
23/01/2013 8,500 -0.40 ▼ -4.49 8,500 8,500 8,500 400 3,400,000
22/01/2013 8,900 -0.10 ▼ -1.11 8,500 8,900 8,100 6,900 61,410,000
21/01/2013 9,000 -0.50 ▼ -5.26 9,500 9,500 8,600 2,700 24,300,000
18/01/2013 9,500 -0.40 ▼ -4.04 9,500 9,500 9,500 3,500 33,250,000
17/01/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
16/01/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 1,500 14,850,000
15/01/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
14/01/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
11/01/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
10/01/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
09/01/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
08/01/2013 9,900 -1.10 ▼ -10.00 9,900 9,900 9,900 100 990,000
07/01/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
04/01/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
03/01/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
02/01/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
28/12/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
27/12/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
26/12/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
25/12/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
24/12/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
21/12/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
20/12/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
19/12/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
18/12/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
17/12/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
14/12/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
13/12/2012 11,000 0.90 ▲ 8.91 11,000 11,000 11,000 200 2,200,000
12/12/2012 10,100 0.20 ▲ 2.02 10,100 10,100 10,100 200 2,020,000
11/12/2012 9,900 0.80 ▲ 8.79 9,900 9,900 9,900 200 1,980,000
10/12/2012 9,100 1.20 ▲ 15.19 9,100 9,100 9,100 200 1,820,000
07/12/2012 7,900 -0.80 ▼ -9.20 9,300 9,300 7,900 300 2,370,000
06/12/2012 8,700 0.50 ▲ 6.10 8,700 8,700 8,700 100 870,000
05/12/2012 8,200 0.40 ▲ 5.13 8,200 8,200 8,200 100 820,000
04/12/2012 7,800 0.30 ▲ 4.00 7,800 7,800 7,800 100 780,000
03/12/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
30/11/2012 7,500 0.50 ▲ 7.14 7,500 7,500 7,500 100 750,000
29/11/2012 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 0 0
28/11/2012 7,100 -0.30 ▼ -4.05 7,000 7,100 7,000 14,000 99,400,000
27/11/2012 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 100 740,000
26/11/2012 7,300 0.30 ▲ 4.29 7,300 7,300 6,300 400 2,920,000
23/11/2012 7,000 -0.20 ▼ -2.78 7,000 7,000 7,000 1,000 7,000,000
22/11/2012 7,200 -0.10 ▼ -1.37 7,000 7,200 7,000 2,000 14,400,000
21/11/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
20/11/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1,000 7,300,000
19/11/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
16/11/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
15/11/2012 7,300 -0.20 ▼ -2.67 7,300 7,300 7,300 0 0
14/11/2012 7,500 0.00 ■■ 0.00 6,800 7,500 6,800 3,600 27,000,000
13/11/2012 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 300 2,250,000
12/11/2012 7,400 0.20 ▲ 2.78 7,300 7,400 7,300 2,500 18,500,000
09/11/2012 7,200 0.20 ▲ 2.86 7,200 7,200 7,200 2,500 18,000,000
08/11/2012 7,000 -0.10 ▼ -1.41 6,900 7,000 6,900 2,500 17,500,000
07/11/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
06/11/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
05/11/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
02/11/2012 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 1,000 7,100,000
01/11/2012 7,000 0.00 ■■ 0.00 6,300 7,000 6,300 4,500 31,500,000
31/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 800 5,600,000
30/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
29/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
26/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
25/10/2012 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 1,600 11,200,000
24/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
23/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
22/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
19/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
18/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
17/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
16/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
15/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
12/10/2012 7,000 -0.20 ▼ -2.78 7,000 7,000 7,000 2,000 14,000,000
11/10/2012 7,200 -0.10 ▼ -1.37 6,800 7,200 6,800 2,000 14,400,000
10/10/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
09/10/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
08/10/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
05/10/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
04/10/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
03/10/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
02/10/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
01/10/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
28/09/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
27/09/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
26/09/2012 7,300 -0.40 ▼ -5.19 7,000 7,300 7,000 600 4,380,000
25/09/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
24/09/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
21/09/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
20/09/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
19/09/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
18/09/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
17/09/2012 7,700 0.50 ▲ 6.94 7,700 7,700 7,700 100 770,000
14/09/2012 7,200 0.20 ▲ 2.86 7,200 7,200 7,200 500 3,600,000
13/09/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
12/09/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 5,000 35,000,000
11/09/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,000 14,000,000
10/09/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
07/09/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 13,500 94,500,000
06/09/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 6,000 42,000,000
05/09/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 8,000 56,000,000
04/09/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3,000 21,000,000
31/08/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 9,100 63,700,000
30/08/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3,100 21,700,000
29/08/2012 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 1,000 7,000,000
28/08/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,500 17,000,000
27/08/2012 6,800 0.00 ■■ 0.00 7,400 7,400 6,800 9,200 62,560,000
24/08/2012 6,800 0.30 ▲ 4.62 6,800 6,800 6,800 6,900 46,920,000
23/08/2012 6,500 -0.50 ▼ -7.14 7,000 7,000 6,500 4,000 26,000,000
22/08/2012 7,000 -0.30 ▼ -4.11 7,000 7,200 7,000 5,000 35,000,000
21/08/2012 7,300 0.00 ■■ 0.00 6,600 7,300 6,600 1,200 8,760,000
20/08/2012 7,300 -0.10 ▼ -1.35 7,300 7,300 7,300 3,000 21,900,000
17/08/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
16/08/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
15/08/2012 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 500 3,700,000
14/08/2012 7,300 0.20 ▲ 2.82 7,300 7,300 7,300 500 3,650,000
13/08/2012 7,100 0.00 ■■ 0.00 7,100 7,100 6,700 6,100 43,310,000
10/08/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 500 3,550,000
09/08/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 1,100 7,810,000
08/08/2012 7,100 0.00 ■■ 0.00 6,800 7,100 6,800 1,700 12,070,000
07/08/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 400 2,840,000
06/08/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 3,000 21,300,000
03/08/2012 7,100 0.50 ▲ 7.58 7,100 7,100 6,800 900 6,390,000
02/08/2012 6,600 -0.50 ▼ -7.04 6,600 6,600 6,600 100 660,000
01/08/2012 7,100 0.10 ▲ 1.43 7,400 7,400 7,000 2,700 19,170,000
31/07/2012 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 3,600 25,200,000
30/07/2012 7,000 0.50 ▲ 7.69 7,000 7,000 7,000 1,000 7,000,000
27/07/2012 6,500 -0.60 ▼ -8.45 7,800 7,800 6,500 500 3,250,000
26/07/2012 7,100 0.20 ▲ 2.90 7,100 7,100 7,100 200 1,420,000
25/07/2012 6,900 -0.60 ▼ -8.00 6,900 7,000 6,900 3,900 26,910,000
24/07/2012 7,500 0.50 ▲ 7.14 6,400 7,500 6,400 1,500 11,250,000
23/07/2012 7,000 -0.40 ▼ -5.41 7,000 7,000 7,000 2,100 14,700,000
20/07/2012 7,400 -0.10 ▼ -1.33 7,000 7,400 7,000 400 2,960,000
19/07/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
18/07/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
17/07/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
16/07/2012 7,500 0.30 ▲ 4.17 7,500 7,500 7,500 100 750,000
13/07/2012 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 100 720,000
12/07/2012 6,900 -0.60 ▼ -8.00 6,900 6,900 6,900 100 690,000
11/07/2012 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 100 750,000
10/07/2012 7,400 -0.10 ▼ -1.33 6,700 7,400 6,700 200 1,480,000
09/07/2012 7,500 0.00 ■■ 0.00 6,800 7,600 6,800 500 3,750,000
06/07/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
05/07/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
04/07/2012 7,500 0.40 ▲ 5.63 7,500 7,500 7,500 200 1,500,000
03/07/2012 7,100 0.10 ▲ 1.43 7,300 7,300 7,100 1,000 7,100,000
02/07/2012 7,500 0.30 ▲ 4.17 7,500 7,500 7,500 400 3,000,000
29/06/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
28/06/2012 7,200 -0.40 ▼ -5.26 7,300 7,300 7,200 3,500 25,200,000
27/06/2012 7,600 0.10 ▲ 1.33 7,600 7,600 7,600 200 1,520,000
26/06/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 400 3,000,000
25/06/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
22/06/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
21/06/2012 7,500 0.20 ▲ 2.74 7,500 7,500 7,500 1,000 7,500,000
20/06/2012 7,300 0.10 ▲ 1.39 7,300 7,300 7,300 0 0
19/06/2012 7,200 -0.50 ▼ -6.49 7,200 7,700 7,200 8,500 61,200,000
18/06/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
15/06/2012 7,700 -0.10 ▼ -1.28 7,700 7,700 7,700 0 0
14/06/2012 7,800 0.30 ▲ 4.00 7,300 7,800 7,300 2,100 16,380,000
13/06/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
12/06/2012 7,500 -0.40 ▼ -5.06 7,500 7,500 7,500 1,700 12,750,000
11/06/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
08/06/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
07/06/2012 7,900 0.60 ▲ 8.22 7,900 7,900 7,900 200 1,580,000
06/06/2012 7,300 -0.30 ▼ -3.95 7,300 7,300 7,300 0 0
05/06/2012 7,600 0.10 ▲ 1.33 7,200 7,600 7,200 2,700 20,520,000
04/06/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
01/06/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,400 10,500,000
31/05/2012 7,500 0.30 ▲ 4.17 7,100 7,500 7,100 2,500 18,750,000
30/05/2012 7,200 -0.60 ▼ -7.69 7,300 7,300 7,200 13,100 94,320,000
29/05/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
28/05/2012 7,800 -0.70 ▼ -8.24 7,800 7,800 7,800 100 780,000
25/05/2012 8,500 0.50 ▲ 6.25 7,200 8,500 7,200 600 5,100,000
24/05/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
23/05/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 200 1,600,000
22/05/2012 8,000 0.40 ▲ 5.26 8,000 8,000 8,000 200 1,600,000
21/05/2012 7,600 -0.80 ▼ -9.52 7,600 7,900 7,600 2,400 18,240,000
18/05/2012 8,400 0.70 ▲ 9.09 8,400 8,400 8,400 9,600 80,640,000
17/05/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
16/05/2012 7,700 0.40 ▲ 5.48 7,700 7,700 7,700 200 1,540,000
15/05/2012 7,300 -0.20 ▼ -2.67 7,300 7,300 7,300 1,000 7,300,000
14/05/2012 7,500 -0.50 ▼ -6.25 7,200 7,800 7,200 9,900 74,250,000
11/05/2012 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 3,000 24,000,000
10/05/2012 8,000 0.10 ▲ 1.27 8,000 8,000 7,900 15,000 120,000,000
09/05/2012 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 500 3,950,000
08/05/2012 7,600 0.10 ▲ 1.33 7,600 7,600 7,600 1,000 7,600,000
07/05/2012 7,500 0.10 ▲ 1.35 6,700 7,900 6,700 4,200 31,500,000
04/05/2012 7,400 -0.50 ▼ -6.33 7,600 7,600 7,400 7,300 54,020,000
03/05/2012 7,900 0.10 ▲ 1.28 7,900 7,900 7,300 500 3,950,000
02/05/2012 7,800 -0.20 ▼ -2.50 6,900 7,800 6,900 7,500 58,500,000
27/04/2012 8,000 0.00 ■■ 0.00 7,200 8,000 7,200 600 4,800,000
26/04/2012 8,000 0.40 ▲ 5.26 8,000 8,000 8,000 200 1,600,000
25/04/2012 7,600 -0.20 ▼ -2.56 7,600 7,600 7,600 0 0
24/04/2012 7,800 0.60 ▲ 8.33 6,500 7,800 6,500 600 4,680,000
23/04/2012 7,200 -0.70 ▼ -8.86 7,200 7,200 7,200 100 720,000
20/04/2012 7,900 -0.10 ▼ -1.25 7,400 7,900 7,400 600 4,740,000
19/04/2012 8,000 0.40 ▲ 5.26 7,200 8,000 7,200 600 4,800,000
18/04/2012 7,600 -0.40 ▼ -5.00 8,000 8,000 7,600 1,100 8,360,000
17/04/2012 8,000 0.20 ▲ 2.56 8,000 8,000 8,000 1,200 9,600,000
16/04/2012 7,800 0.20 ▲ 2.63 7,800 7,900 7,800 3,500 27,300,000
13/04/2012 7,600 0.00 ■■ 0.00 7,700 7,800 7,600 3,900 29,640,000
12/04/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,600 12,160,000
11/04/2012 7,600 0.10 ▲ 1.33 7,500 7,600 7,500 3,600 27,360,000
10/04/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 3,000 22,500,000
09/04/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
06/04/2012 7,500 -0.30 ▼ -3.85 7,100 8,100 7,100 4,800 36,000,000
05/04/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
04/04/2012 7,800 -0.20 ▼ -2.50 7,800 7,800 7,800 500 3,900,000
03/04/2012 8,000 0.20 ▲ 2.56 7,400 8,000 7,400 300 2,400,000
30/03/2012 7,800 -0.20 ▼ -2.50 7,800 7,800 7,800 0 0
29/03/2012 8,000 0.00 ■■ 0.00 7,400 8,000 7,400 300 2,400,000
28/03/2012 8,000 0.30 ▲ 3.90 7,000 8,000 7,000 1,000 8,000,000
27/03/2012 7,700 -0.20 ▼ -2.53 7,700 7,700 7,700 0 0
26/03/2012 7,900 0.10 ▲ 1.28 7,200 7,900 7,200 300 2,370,000
23/03/2012 7,800 -0.30 ▼ -3.70 7,800 7,800 7,800 3,000 23,400,000
22/03/2012 8,100 0.00 ■■ 0.00 7,400 8,100 7,400 200 1,620,000
21/03/2012 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
20/03/2012 8,100 -1.10 ▼ -11.96 8,100 8,100 8,100 600 4,860,000
19/03/2012 9,200 -0.40 ▼ -4.17 8,500 9,200 8,500 300 2,760,000
16/03/2012 9,600 0.80 ▲ 9.09 8,800 9,600 8,800 1,500 14,400,000
15/03/2012 8,800 1.70 ▲ 23.94 8,800 8,800 8,800 600 5,280,000
14/03/2012 7,100 -0.60 ▼ -7.79 8,200 8,200 7,100 600 4,260,000
13/03/2012 7,700 0.70 ▲ 10.00 6,300 7,700 6,300 2,800 21,560,000
12/03/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
09/03/2012 7,000 -0.20 ▼ -2.78 7,000 7,000 7,000 100 700,000
08/03/2012 7,200 -1.00 ▼ -12.20 7,200 7,300 7,200 4,300 30,960,000
07/03/2012 8,200 -0.40 ▼ -4.65 7,400 8,200 7,400 300 2,460,000
06/03/2012 8,600 0.40 ▲ 4.88 7,400 8,600 7,400 300 2,580,000
05/03/2012 8,200 0.60 ▲ 7.89 8,200 8,200 8,200 200 1,640,000
02/03/2012 7,600 0.30 ▲ 4.11 7,600 7,600 7,600 3,000 22,800,000
01/03/2012 7,300 0.20 ▲ 2.82 7,500 7,500 7,300 2,000 14,600,000
29/02/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
28/02/2012 7,100 -0.50 ▼ -6.58 7,100 7,100 7,100 100 710,000
27/02/2012 7,600 -0.40 ▼ -5.00 7,600 7,600 7,600 0 0
24/02/2012 8,000 0.40 ▲ 5.26 7,500 8,000 7,500 400 3,200,000
23/02/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 3,700 28,120,000
22/02/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
21/02/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,400 10,640,000
20/02/2012 7,600 0.30 ▲ 4.11 7,600 7,600 7,600 3,200 24,320,000
17/02/2012 7,300 -0.80 ▼ -9.88 7,300 8,900 7,300 600 4,380,000
16/02/2012 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
15/02/2012 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
14/02/2012 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
13/02/2012 8,100 -0.80 ▼ -8.99 8,100 8,100 8,100 100 810,000
10/02/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
09/02/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
08/02/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
07/02/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
06/02/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
03/02/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
02/02/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
01/02/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
31/01/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
30/01/2012 8,900 0.60 ▲ 7.23 8,900 8,900 8,900 100 890,000
20/01/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
19/01/2012 8,300 0.50 ▲ 6.41 8,300 8,300 8,300 100 830,000
18/01/2012 7,800 0.20 ▲ 2.63 7,800 7,800 7,800 100 780,000
17/01/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
16/01/2012 7,600 0.60 ▲ 8.57 7,600 7,600 7,600 800 6,080,000
13/01/2012 7,000 -0.50 ▼ -6.67 7,200 7,200 7,000 8,400 58,800,000
12/01/2012 7,500 0.50 ▲ 7.14 7,500 7,500 7,500 100 750,000
11/01/2012 7,000 -0.50 ▼ -6.67 7,000 7,000 7,000 2,000 14,000,000
10/01/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,000 7,500,000
09/01/2012 7,500 -0.20 ▼ -2.60 7,500 7,500 7,500 2,700 20,250,000
06/01/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
05/01/2012 7,700 0.20 ▲ 2.67 7,700 7,700 7,700 0 0
04/01/2012 7,500 -0.60 ▼ -7.41 7,800 7,800 7,500 1,000 7,500,000
03/01/2012 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
30/12/2011 8,100 0.60 ▲ 8.00 8,100 8,100 8,100 200 1,620,000
29/12/2011 7,500 -0.70 ▼ -8.54 7,400 8,000 7,400 9,100 68,250,000
28/12/2011 8,200 -0.60 ▼ -6.82 8,200 8,200 8,200 0 0
27/12/2011 8,800 0.70 ▲ 8.64 8,700 8,800 7,600 2,800 24,640,000
26/12/2011 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
23/12/2011 8,100 -0.90 ▼ -10.00 8,100 8,100 8,100 100 810,000
22/12/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
21/12/2011 9,000 0.80 ▲ 9.76 9,000 9,000 9,000 100 900,000
20/12/2011 8,200 0.70 ▲ 9.33 8,200 8,200 8,200 100 820,000
19/12/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
16/12/2011 7,500 0.20 ▲ 2.74 7,500 7,500 7,500 2,000 15,000,000
15/12/2011 7,300 -0.20 ▼ -2.67 7,300 7,300 7,300 1,300 9,490,000
14/12/2011 7,500 -0.30 ▼ -3.85 7,500 7,500 7,500 1,000 7,500,000
13/12/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
12/12/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
09/12/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
08/12/2011 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 1,000 7,800,000
07/12/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
06/12/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
05/12/2011 7,900 0.40 ▲ 5.33 7,900 7,900 7,900 1,300 10,270,000
02/12/2011 7,500 -0.30 ▼ -3.85 7,600 7,600 7,500 2,500 18,750,000
01/12/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
30/11/2011 7,800 -0.20 ▼ -2.50 7,800 7,800 7,800 3,100 24,180,000
29/11/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
28/11/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,200 9,600,000
25/11/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
24/11/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
23/11/2011 8,000 -0.20 ▼ -2.44 8,000 8,000 8,000 1,700 13,600,000
22/11/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
21/11/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
18/11/2011 8,200 0.70 ▲ 9.33 8,200 8,200 8,200 500 4,100,000
17/11/2011 7,500 -0.10 ▼ -1.32 7,500 7,500 7,500 0 0
16/11/2011 7,600 0.10 ▲ 1.33 7,500 7,600 7,500 1,800 13,680,000
15/11/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
14/11/2011 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 2,000 15,000,000
11/11/2011 7,500 -0.80 ▼ -9.64 7,500 7,500 7,500 1,000 7,500,000
10/11/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
09/11/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
08/11/2011 8,300 -0.30 ▼ -3.49 8,300 8,300 8,300 1,800 14,940,000
07/11/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
04/11/2011 8,600 -0.10 ▼ -1.15 8,600 8,600 8,600 0 0
03/11/2011 8,700 0.00 ■■ 0.00 8,500 8,700 8,500 4,500 39,150,000
02/11/2011 8,700 -0.20 ▼ -2.25 8,700 8,700 8,700 4,800 41,760,000
01/11/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
31/10/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
28/10/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
27/10/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
26/10/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
25/10/2011 8,900 -0.40 ▼ -4.30 8,900 8,900 8,900 0 0
24/10/2011 9,300 -0.40 ▼ -4.12 9,000 9,300 8,800 1,100 10,230,000
21/10/2011 9,700 0.70 ▲ 7.78 9,700 9,700 9,700 500 4,850,000
20/10/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
19/10/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
18/10/2011 9,000 -0.30 ▼ -3.23 8,900 9,000 8,900 400 3,600,000
17/10/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
14/10/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
13/10/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
12/10/2011 9,300 0.20 ▲ 2.20 9,300 9,300 9,300 100 930,000
11/10/2011 9,100 -0.10 ▼ -1.09 9,100 9,100 9,100 300 2,730,000
10/10/2011 9,200 0.70 ▲ 8.24 8,500 9,200 8,500 4,200 38,640,000
07/10/2011 8,500 0.00 ■■ 0.00 8,500 9,100 8,500 12,500 106,250,000
06/10/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 7,300 62,050,000
05/10/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,000 8,500,000
04/10/2011 8,500 -0.40 ▼ -4.49 8,500 8,600 8,500 12,700 107,950,000
03/10/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
30/09/2011 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 4,000 35,600,000
29/09/2011 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 4,700 41,830,000
28/09/2011 8,900 -0.30 ▼ -3.26 9,000 9,000 8,900 3,000 26,700,000
27/09/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
26/09/2011 9,200 0.20 ▲ 2.22 9,200 9,200 9,200 200 1,840,000
23/09/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
22/09/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
21/09/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
20/09/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
19/09/2011 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 2,000 18,000,000
16/09/2011 8,900 -0.10 ▼ -1.11 9,100 9,100 8,900 4,400 39,160,000
15/09/2011 9,000 -0.80 ▼ -8.16 9,000 9,000 9,000 3,000 27,000,000
14/09/2011 9,800 0.30 ▲ 3.16 9,800 9,800 9,800 300 2,940,000
13/09/2011 9,500 0.50 ▲ 5.56 9,400 9,500 9,400 1,800 17,100,000
12/09/2011 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 500 4,500,000
09/09/2011 8,800 -0.80 ▼ -8.33 8,800 8,800 8,800 1,400 12,320,000
08/09/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 700 6,720,000
07/09/2011 9,600 0.10 ▲ 1.05 9,900 9,900 8,600 2,000 19,200,000
06/09/2011 9,500 -0.30 ▼ -3.06 9,500 9,500 9,500 100 950,000
05/09/2011 9,800 0.10 ▲ 1.03 9,800 9,800 9,800 9,500 93,100,000
01/09/2011 9,700 0.50 ▲ 5.43 9,900 9,900 9,200 1,100 10,670,000
31/08/2011 9,200 -0.70 ▼ -7.07 9,200 9,200 9,200 700 6,440,000
30/08/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 9,000 89,100,000
29/08/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 300 2,970,000
26/08/2011 9,900 0.90 ▲ 10.00 9,900 9,900 9,900 100 990,000
25/08/2011 9,000 0.80 ▲ 9.76 9,000 9,000 9,000 1,200 10,800,000
24/08/2011 8,200 0.40 ▲ 5.13 8,200 8,200 8,200 200 1,640,000
23/08/2011 7,800 0.00 ■■ 0.00 7,500 7,800 7,300 2,900 22,620,000
22/08/2011 7,800 0.30 ▲ 4.00 7,800 7,800 7,800 200 1,560,000
19/08/2011 7,500 0.30 ▲ 4.17 7,000 7,500 7,000 2,400 18,000,000
18/08/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 600 4,320,000
17/08/2011 7,200 0.20 ▲ 2.86 7,200 7,200 7,200 500 3,600,000
16/08/2011 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 3,700 25,900,000
15/08/2011 7,000 0.50 ▲ 7.69 6,900 7,000 6,900 3,700 25,900,000
12/08/2011 6,500 -0.40 ▼ -5.80 6,900 6,900 6,500 1,600 10,400,000
11/08/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
10/08/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 700 4,830,000
09/08/2011 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 0 0
08/08/2011 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 4,600 32,200,000
05/08/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 200 1,400,000
04/08/2011 7,000 -0.20 ▼ -2.78 7,000 7,000 7,000 4,000 28,000,000
03/08/2011 7,200 0.30 ▲ 4.35 7,000 7,200 7,000 9,752 70,214,400
02/08/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
01/08/2011 6,900 -0.30 ▼ -4.17 7,000 7,000 6,900 3,000 20,700,000
29/07/2011 7,200 -0.30 ▼ -4.00 7,300 7,300 7,200 13,216 95,155,200
28/07/2011 7,500 0.20 ▲ 2.74 7,500 7,500 7,500 1,900 14,250,000
27/07/2011 7,300 -0.40 ▼ -5.19 7,300 7,300 7,200 1,200 8,760,000
26/07/2011 7,700 0.10 ▲ 1.32 7,500 7,700 7,500 2,500 19,250,000
25/07/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 2,147 16,317,200
22/07/2011 7,600 -0.10 ▼ -1.30 7,700 7,700 7,600 2,200 16,720,000
21/07/2011 7,700 -0.80 ▼ -9.41 8,500 8,500 7,700 1,500 11,550,000
20/07/2011 8,500 -0.80 ▼ -8.60 8,500 8,500 8,500 900 7,650,000
19/07/2011 9,300 -1.00 ▼ -9.71 9,300 9,300 9,300 2,000 18,600,000
18/07/2011 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
15/07/2011 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
14/07/2011 10,300 1.10 ▲ 11.96 10,300 10,300 10,300 100 1,030,000
13/07/2011 9,200 -1.00 ▼ -9.80 10,000 10,000 9,200 700 6,440,000
12/07/2011 10,200 -0.10 ▼ -0.97 10,200 10,200 10,200 200 2,040,000
11/07/2011 10,300 -0.40 ▼ -3.74 10,300 10,300 10,300 0 0
08/07/2011 10,700 0.30 ▲ 2.88 9,800 10,700 9,800 200 2,140,000
07/07/2011 10,400 0.00 ■■ 0.00 9,500 10,400 9,500 1,466 15,246,400
06/07/2011 10,400 -1.10 ▼ -9.57 10,400 10,400 10,400 5,966 62,046,400
05/07/2011 11,500 -1.20 ▼ -9.45 11,500 11,500 11,500 100 1,150,000
04/07/2011 12,700 -1.40 ▼ -9.93 12,700 12,700 12,700 200 2,540,000
01/07/2011 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 2,000 28,200,000
30/06/2011 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
29/06/2011 14,100 1.20 ▲ 9.30 14,100 14,100 14,100 100 1,410,000
28/06/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
27/06/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
24/06/2011 12,900 1.10 ▲ 9.32 12,900 12,900 12,900 2,298 29,644,200
23/06/2011 11,800 1.00 ▲ 9.26 11,800 11,800 11,800 100 1,180,000
22/06/2011 10,800 -1.20 ▼ -10.00 10,800 10,800 10,800 1,400 15,120,000
21/06/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
20/06/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 383 4,596,000
17/06/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
16/06/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
15/06/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
14/06/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 64,762 777,144,000
13/06/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
10/06/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 500 6,000,000
09/06/2011 12,000 0.00 ■■ 0.00 10,800 12,000 10,800 18,000 216,000,000
08/06/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,462 245,544,000
07/06/2011 12,000 -1.20 ▼ -9.09 11,900 12,000 11,900 6,500 78,000,000
06/06/2011 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
03/06/2011 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
02/06/2011 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
01/06/2011 13,200 1.20 ▲ 10.00 13,200 13,200 13,200 100 1,320,000
31/05/2011 12,000 1.00 ▲ 9.09 12,000 12,000 12,000 100 1,200,000
30/05/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
27/05/2011 11,000 -0.80 ▼ -6.78 11,000 11,000 11,000 100 1,100,000
26/05/2011 11,800 -0.20 ▼ -1.67 11,800 11,800 11,800 1,000 11,800,000
25/05/2011 12,000 -0.30 ▼ -2.44 13,500 13,500 12,000 1,100 13,200,000
24/05/2011 12,300 0.10 ▲ 0.82 12,300 12,300 12,300 0 0
23/05/2011 12,200 -0.30 ▼ -2.40 12,500 12,500 12,200 1,174,826 14,332,877,200
20/05/2011 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
19/05/2011 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
18/05/2011 12,500 0.80 ▲ 6.84 12,500 12,500 12,500 200 2,500,000
17/05/2011 12,200 -1.30 ▼ -9.63 12,200 12,200 12,200 2,400 29,280,000
16/05/2011 13,500 0.50 ▲ 3.85 13,500 13,500 13,500 100 1,350,000
13/05/2011 13,000 0.00 ■■ 0.00 12,000 13,000 12,000 300 3,900,000
12/05/2011 13,000 0.50 ▲ 4.00 13,000 13,000 13,000 200 2,600,000
11/05/2011 12,500 0.10 ▲ 0.81 12,400 12,500 12,400 1,700 21,250,000
10/05/2011 12,400 0.40 ▲ 3.33 12,400 12,400 12,400 100 1,240,000
09/05/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,000 12,000,000
06/05/2011 12,000 -0.30 ▼ -2.44 12,000 12,000 12,000 1,000 12,000,000
05/05/2011 12,300 0.00 ■■ 0.00 12,500 12,500 12,300 3,600 44,280,000
04/05/2011 12,300 -1.20 ▼ -8.89 12,300 12,300 12,300 0 0
29/04/2011 13,500 0.80 ▲ 6.30 12,700 13,500 12,000 5,200 70,200,000
28/04/2011 12,700 -0.10 ▼ -0.78 12,700 12,700 12,700 1,000 12,700,000
27/04/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 700 8,960,000
26/04/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 34,000 435,200,000
25/04/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 600 7,680,000
22/04/2011 12,800 -0.20 ▼ -1.54 12,000 12,800 11,700 1,141 14,604,800
21/04/2011 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 800 10,400,000
20/04/2011 13,000 -0.80 ▼ -5.80 15,100 15,100 12,500 700 9,100,000
19/04/2011 13,800 0.30 ▲ 2.22 13,800 13,800 13,800 100 1,380,000
18/04/2011 13,500 0.90 ▲ 7.14 13,500 13,500 13,500 1,000 13,500,000
15/04/2011 12,600 1.10 ▲ 9.57 12,000 12,600 12,000 31,400 395,640,000
14/04/2011 11,500 -0.80 ▼ -6.50 11,500 11,500 11,500 2,300 26,450,000
13/04/2011 12,300 1.10 ▲ 9.82 12,300 12,300 12,300 100 1,230,000
08/04/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
07/04/2011 11,200 -0.30 ▼ -2.61 11,200 11,200 11,200 400 4,480,000
06/04/2011 11,500 -1.10 ▼ -8.73 11,500 11,500 11,500 6,300 72,450,000
05/04/2011 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
04/04/2011 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
01/04/2011 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
31/03/2011 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
30/03/2011 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
29/03/2011 12,600 0.10 ▲ 0.80 12,600 12,600 12,600 10,000 126,000,000
28/03/2011 12,500 -1.30 ▼ -9.42 13,800 13,800 12,500 4,900 61,250,000
25/03/2011 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
24/03/2011 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
23/03/2011 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
22/03/2011 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 100 1,380,000
21/03/2011 13,800 -0.10 ▼ -0.72 12,600 13,800 12,600 1,000 13,800,000
18/03/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
17/03/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
16/03/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
15/03/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
14/03/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
11/03/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 2,000 27,800,000
10/03/2011 13,900 -1.50 ▼ -9.74 13,900 13,900 13,900 6,600 91,740,000
09/03/2011 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
08/03/2011 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
07/03/2011 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
04/03/2011 15,400 -0.10 ▼ -0.65 15,400 15,400 15,400 0 0
03/03/2011 15,500 -0.20 ▼ -1.27 14,200 15,500 14,200 1,800 27,900,000
02/03/2011 15,700 1.30 ▲ 9.03 15,700 15,700 15,700 100 1,570,000
01/03/2011 14,400 -1.50 ▼ -9.43 14,400 14,400 14,400 500 7,200,000
28/02/2011 15,900 0.90 ▲ 6.00 15,900 15,900 15,900 100 1,590,000
25/02/2011 15,000 0.50 ▲ 3.45 15,000 15,000 15,000 100 1,500,000
24/02/2011 14,500 -1.40 ▼ -8.81 14,500 14,600 14,500 5,200 75,400,000
23/02/2011 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
22/02/2011 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 5,000 79,500,000
21/02/2011 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
18/02/2011 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
17/02/2011 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
16/02/2011 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
15/02/2011 15,900 0.90 ▲ 6.00 15,900 15,900 15,900 100 1,590,000
14/02/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
11/02/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
10/02/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
09/02/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
08/02/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
28/01/2011 15,000 1.00 ▲ 7.14 15,000 15,000 15,000 100 1,500,000
27/01/2011 14,000 -0.40 ▼ -2.78 14,000 14,000 14,000 2,100 29,400,000
26/01/2011 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
25/01/2011 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
24/01/2011 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
21/01/2011 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
20/01/2011 15,500 0.70 ▲ 4.73 15,500 15,500 15,500 100 1,550,000
19/01/2011 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 2,900 42,920,000
18/01/2011 14,800 0.30 ▲ 2.07 14,800 14,800 14,800 1,766 26,136,800
17/01/2011 14,500 -0.30 ▼ -2.03 14,500 14,500 14,500 3,000 43,500,000
14/01/2011 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
13/01/2011 14,800 0.10 ▲ 0.68 14,800 14,800 14,800 100 1,480,000
12/01/2011 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
11/01/2011 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
10/01/2011 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
07/01/2011 14,700 -0.10 ▼ -0.68 14,700 14,700 14,700 1,000 14,700,000
06/01/2011 14,800 -0.20 ▼ -1.33 14,800 14,800 14,800 3,400 50,320,000
05/01/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,800 42,000,000
04/01/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 5,900 88,500,000
31/12/2010 15,000 0.50 ▲ 3.45 15,000 15,000 15,000 2,200 33,000,000
30/12/2010 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
29/12/2010 14,500 -0.90 ▼ -5.84 14,500 14,500 14,500 800 11,600,000
28/12/2010 15,400 1.20 ▲ 8.45 14,200 15,400 14,200 1,000 15,400,000
27/12/2010 14,200 0.10 ▲ 0.71 14,100 14,200 14,100 6,000 85,200,000
24/12/2010 14,100 0.20 ▲ 1.44 14,000 14,100 14,000 3,500 49,350,000
23/12/2010 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
22/12/2010 13,900 0.10 ▲ 0.72 13,900 13,900 13,900 700 9,730,000
21/12/2010 13,800 -0.20 ▼ -1.43 13,800 13,800 13,800 900 12,420,000
20/12/2010 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
17/12/2010 14,000 -0.20 ▼ -1.41 14,000 14,000 13,800 2,600 36,400,000
16/12/2010 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
15/12/2010 14,200 0.30 ▲ 2.16 14,200 14,200 14,200 100 1,420,000
14/12/2010 13,900 -0.40 ▼ -2.80 13,900 13,900 13,900 5,900 82,010,000
13/12/2010 14,300 -0.10 ▼ -0.69 14,000 14,300 14,000 5,400 77,220,000
10/12/2010 14,400 0.10 ▲ 0.70 14,300 14,500 14,300 1,760 25,344,000
09/12/2010 14,300 0.10 ▲ 0.70 14,000 14,300 14,000 2,200 31,460,000
08/12/2010 14,200 -0.30 ▼ -2.07 14,200 14,200 14,200 10,000 142,000,000
07/12/2010 14,500 0.30 ▲ 2.11 14,500 14,500 14,500 100 1,450,000
06/12/2010 14,200 -0.60 ▼ -4.05 14,200 14,200 14,200 8,000 113,600,000
03/12/2010 14,800 0.80 ▲ 5.71 14,000 14,800 14,000 11,700 173,160,000
02/12/2010 14,000 0.00 ■■ 0.00 14,000 14,300 14,000 7,900 110,600,000
01/12/2010 14,000 -0.50 ▼ -3.45 14,000 14,000 14,000 500 7,000,000
30/11/2010 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
29/11/2010 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
26/11/2010 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
25/11/2010 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
24/11/2010 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
23/11/2010 14,500 -0.50 ▼ -3.33 14,500 14,500 14,500 10,000 145,000,000
22/11/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3,500 52,500,000
19/11/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 5,000 75,000,000
18/11/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
17/11/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
16/11/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 14,640 219,600,000
15/11/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
12/11/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
11/11/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
10/11/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
09/11/2010 15,000 1.10 ▲ 7.91 15,000 15,000 15,000 200 3,000,000
08/11/2010 13,900 -1.10 ▼ -7.33 13,900 13,900 13,900 6,100 84,790,000
05/11/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
04/11/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
03/11/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
02/11/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
01/11/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
29/10/2010 15,000 1.00 ▲ 7.14 15,000 15,000 15,000 2,200 33,000,000
28/10/2010 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
27/10/2010 14,000 -1.00 ▼ -6.67 14,000 14,000 14,000 2,000 28,000,000
26/10/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
25/10/2010 15,000 0.20 ▲ 1.35 15,000 15,000 15,000 6,800 102,000,000
22/10/2010 14,800 0.30 ▲ 2.07 15,000 15,000 14,800 11,700 173,160,000
21/10/2010 14,500 -0.70 ▼ -4.61 14,800 14,800 14,500 8,700 126,150,000
20/10/2010 15,200 0.20 ▲ 1.33 15,200 15,200 15,200 25,000 380,000,000
19/10/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
18/10/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
15/10/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 18,679 280,185,000
14/10/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
13/10/2010 15,000 -0.40 ▼ -2.60 15,100 15,100 15,000 9,700 145,500,000
12/10/2010 15,400 0.10 ▲ 0.65 15,400 15,400 15,400 5,100 78,540,000
11/10/2010 15,300 0.10 ▲ 0.66 15,500 15,500 15,300 1,500 22,950,000
08/10/2010 15,200 0.10 ▲ 0.66 15,500 15,500 15,200 2,100 31,920,000
07/10/2010 15,100 0.10 ▲ 0.67 15,000 15,100 15,000 11,300 170,630,000
06/10/2010 15,000 0.00 ■■ 0.00 15,200 15,200 15,000 10,300 154,500,000
05/10/2010 15,000 -0.60 ▼ -3.85 15,000 15,000 15,000 26,673 400,095,000
04/10/2010 15,600 -0.20 ▼ -1.27 15,600 15,600 15,600 4,000 62,400,000
01/10/2010 15,800 -0.20 ▼ -1.25 15,800 15,800 15,800 300 4,740,000
30/09/2010 16,000 0.50 ▲ 3.23 15,400 16,000 15,400 20,200 323,200,000
29/09/2010 15,500 -0.50 ▼ -3.12 15,900 15,900 15,500 2,800 43,400,000
28/09/2010 16,000 -0.10 ▼ -0.62 16,000 16,000 16,000 6,300 100,800,000
27/09/2010 16,100 -0.60 ▼ -3.59 16,500 16,500 16,100 7,100 114,310,000
24/09/2010 16,700 1.50 ▲ 9.87 15,200 16,700 15,200 5,300 88,510,000
23/09/2010 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 5,400 82,080,000
22/09/2010 15,200 0.00 ■■ 0.00 15,100 15,200 15,100 6,300 95,760,000
21/09/2010 15,200 0.20 ▲ 1.33 15,100 15,200 15,100 41,400 629,280,000
20/09/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 34,400 516,000,000
17/09/2010 15,000 -0.20 ▼ -1.32 15,000 15,200 15,000 26,900 403,500,000
16/09/2010 15,200 0.70 ▲ 4.83 15,000 15,200 15,000 33,700 512,240,000
15/09/2010 14,500 0.00 ■■ 0.00 15,000 15,000 14,500 8,000 116,000,000
14/09/2010 14,500 0.50 ▲ 3.57 15,000 15,000 13,500 6,200 89,900,000
13/09/2010 14,000 -1.00 ▼ -6.67 14,000 14,000 14,000 1,000 14,000,000
10/09/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
09/09/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 9,900 148,500,000
08/09/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,500 37,500,000
01/01/1970 38,050 0.00 ■■ 0.00 38,050 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