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 Siêu Thanh
Sieu Thanh Joint Stock Company
Mã CK:      ST8      6.95      ▼ -0.04 (-0.58%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Thiết bị & công nghệ phần cứng
Website: http://www.st8.vn
ST8 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 6,950 -0.04 ▼ -0.58 6,990 7,040 6,950 13,950 96,952,500
21/11/2024 6,990 -0.01 ▼ -0.14 7,000 7,100 6,920 12,840 89,751,600
20/11/2024 7,000 -0.05 ▼ -0.71 7,050 7,050 6,870 11,480 80,360,000
19/11/2024 7,050 -0.04 ▼ -0.57 7,090 7,100 6,840 38,420 270,861,000
18/11/2024 7,090 0.09 ▲ 1.27 7,000 7,170 7,000 14,460 102,521,400
15/11/2024 7,000 -0.50 ▼ -7.14 7,500 7,500 6,980 94,110 658,770,000
14/11/2024 7,500 -0.23 ▼ -3.07 7,730 7,810 7,500 38,060 285,450,000
13/11/2024 7,730 -0.20 ▼ -2.59 7,930 7,880 7,650 30,650 236,924,500
12/11/2024 7,930 -0.07 ▼ -0.88 8,000 8,110 7,800 46,180 366,207,400
11/11/2024 8,000 0.32 ▲ 4.00 7,680 8,130 7,700 124,130 993,040,000
08/11/2024 7,680 0.12 ▲ 1.56 7,560 7,950 7,570 31,970 245,529,600
07/11/2024 7,560 0.03 ▲ 0.40 7,530 7,690 7,550 17,900 135,324,000
06/11/2024 7,520 0.03 ▲ 0.40 7,490 7,550 7,500 12,070 90,766,400
05/11/2024 7,490 -0.03 ▼ -0.40 7,520 7,590 7,470 8,560 64,114,400
04/11/2024 7,520 -0.03 ▼ -0.40 7,550 7,600 7,480 24,970 187,774,400
01/11/2024 7,550 -0.04 ▼ -0.53 7,590 7,640 7,510 16,600 125,330,000
31/10/2024 7,590 0.01 ▲ 0.13 7,580 7,680 7,510 16,620 126,145,800
30/10/2024 7,580 0.03 ▲ 0.40 7,550 7,750 7,550 30,540 231,493,200
29/10/2024 7,550 -0.05 ▼ -0.66 7,600 7,600 7,480 24,430 184,446,500
28/10/2024 7,600 0.09 ▲ 1.18 7,510 7,650 7,520 6,820 51,832,000
25/10/2024 7,510 -0.01 ▼ -0.13 7,520 7,560 7,500 11,500 86,365,000
24/10/2024 7,520 -0.03 ▼ -0.40 7,550 7,590 7,520 10,900 81,968,000
23/10/2024 7,550 -0.01 ▼ -0.13 7,560 7,610 7,520 7,870 59,418,500
22/10/2024 7,560 -0.03 ▼ -0.40 7,590 7,640 7,560 11,010 83,235,600
21/10/2024 7,590 -0.02 ▼ -0.26 7,610 7,690 7,590 19,900 151,041,000
18/10/2024 7,610 -0.01 ▼ -0.13 7,620 7,720 7,600 7,900 60,119,000
17/10/2024 7,620 0.02 ▲ 0.26 7,600 7,660 7,560 11,950 91,059,000
16/10/2024 7,600 -0.04 ▼ -0.53 7,640 7,670 7,600 16,220 123,272,000
15/10/2024 7,640 -0.06 ▼ -0.79 7,700 7,780 7,640 16,300 124,532,000
14/10/2024 7,700 0.02 ▲ 0.26 7,680 7,840 7,660 14,350 110,495,000
11/10/2024 7,680 0.01 ▲ 0.13 7,670 7,730 7,640 16,340 125,491,200
10/10/2024 7,670 -0.03 ▼ -0.39 7,700 7,800 7,650 24,950 191,366,500
09/10/2024 7,700 0.01 ▲ 0.13 7,690 7,770 7,650 14,120 108,724,000
08/10/2024 7,690 -0.09 ▼ -1.17 7,780 7,830 7,680 20,480 157,491,200
07/10/2024 7,780 0.02 ▲ 0.26 7,760 7,900 7,770 12,100 94,138,000
04/10/2024 7,760 -0.04 ▼ -0.52 7,800 7,840 7,740 23,840 184,998,400
03/10/2024 7,800 -0.05 ▼ -0.64 7,850 7,930 7,780 21,810 170,118,000
02/10/2024 7,850 -0.09 ▼ -1.15 7,940 7,940 7,840 18,480 145,068,000
01/10/2024 7,940 0.06 ▲ 0.76 7,880 8,000 7,890 16,310 129,501,400
30/09/2024 7,880 -0.08 ▼ -1.02 7,960 7,980 7,870 17,060 134,432,800
27/09/2024 7,960 -0.01 ▼ -0.13 7,970 8,050 7,900 16,640 132,454,400
26/09/2024 7,970 -0.07 ▼ -0.88 8,040 8,100 7,970 22,690 180,839,300
25/09/2024 8,040 0.00 ■■ 0.00 8,040 8,180 8,030 26,500 213,060,000
24/09/2024 8,040 0.17 ▲ 2.11 7,870 8,350 7,820 23,210 186,608,400
23/09/2024 7,870 -0.07 ▼ -0.89 7,940 7,940 7,860 24,990 196,671,300
20/09/2024 7,940 -0.21 ▼ -2.64 8,150 8,220 7,940 59,110 469,333,400
19/09/2024 8,150 -0.18 ▼ -2.21 8,330 8,460 8,040 59,610 485,821,500
18/09/2024 8,330 0.54 ▲ 6.48 7,790 8,330 7,790 117,620 979,774,600
17/09/2024 7,790 0.05 ▲ 0.64 7,740 7,920 7,740 9,460 73,693,400
16/09/2024 7,740 0.03 ▲ 0.39 7,710 7,830 7,710 25,350 196,209,000
13/09/2024 7,710 -0.05 ▼ -0.65 7,760 7,800 7,710 9,560 73,707,600
12/09/2024 7,760 -0.04 ▼ -0.52 7,800 7,830 7,750 15,310 118,805,600
11/09/2024 7,800 0.03 ▲ 0.38 7,770 7,840 7,740 15,280 119,184,000
10/09/2024 7,770 -0.03 ▼ -0.39 7,800 7,850 7,760 25,500 198,135,000
09/09/2024 7,800 -0.05 ▼ -0.64 7,850 7,850 7,780 14,360 112,008,000
06/09/2024 7,850 0.07 ▲ 0.89 7,780 7,890 7,780 11,400 89,490,000
05/09/2024 7,780 -0.10 ▼ -1.29 7,880 7,930 7,770 14,010 108,997,800
04/09/2024 7,880 -0.16 ▼ -2.03 8,040 7,980 7,850 12,450 98,106,000
30/08/2024 8,040 0.01 ▲ 0.12 8,030 8,080 8,020 21,110 169,724,400
29/08/2024 8,030 0.20 ▲ 2.49 7,830 8,090 7,730 67,830 544,674,900
28/08/2024 7,830 -0.03 ▼ -0.38 7,860 7,920 7,770 15,230 119,250,900
27/08/2024 7,860 -0.06 ▼ -0.76 7,920 7,970 7,800 26,110 205,224,600
26/08/2024 7,920 0.01 ▲ 0.13 7,910 8,040 7,910 15,590 123,472,800
23/08/2024 7,910 -0.04 ▼ -0.51 7,950 7,980 7,900 19,690 155,747,900
22/08/2024 7,950 -0.10 ▼ -1.26 8,050 8,090 7,930 33,480 266,166,000
21/08/2024 8,050 -0.15 ▼ -1.86 8,200 8,220 8,000 48,530 390,666,500
20/08/2024 8,200 0.15 ▲ 1.83 8,050 8,300 8,040 45,360 371,952,000
19/08/2024 8,050 0.07 ▲ 0.87 7,980 8,100 8,010 12,990 104,569,500
16/08/2024 7,980 0.29 ▲ 3.63 7,690 8,220 7,650 41,440 330,691,200
15/08/2024 7,690 -0.01 ▼ -0.13 7,700 7,700 7,640 12,320 94,740,800
14/08/2024 7,700 0.04 ▲ 0.52 7,660 7,780 7,650 10,370 79,849,000
13/08/2024 7,660 0.01 ▲ 0.13 7,650 7,700 7,620 10,520 80,583,200
12/08/2024 7,650 -0.05 ▼ -0.65 7,700 7,720 7,630 8,930 68,314,500
09/08/2024 7,700 0.10 ▲ 1.30 7,600 7,700 7,600 17,720 136,444,000
08/08/2024 7,600 0.00 ■■ 0.00 7,600 7,700 7,550 23,150 175,940,000
07/08/2024 7,600 0.00 ■■ 0.00 7,600 7,690 7,520 14,240 108,224,000
06/08/2024 7,600 0.18 ▲ 2.37 7,420 7,920 7,450 21,290 161,804,000
05/08/2024 7,420 -0.55 ▼ -7.41 7,970 8,000 7,420 49,520 367,438,400
02/08/2024 7,970 -0.20 ▼ -2.51 8,170 8,170 7,780 50,960 406,151,200
01/08/2024 8,170 0.09 ▲ 1.10 8,080 8,640 8,140 72,880 595,429,600
31/07/2024 8,080 0.52 ▲ 6.44 7,560 8,080 7,560 51,190 413,615,200
30/07/2024 7,560 -0.07 ▼ -0.93 7,630 7,630 7,540 32,810 248,043,600
29/07/2024 7,630 -0.03 ▼ -0.39 7,660 7,840 7,620 28,500 217,455,000
26/07/2024 7,660 -0.10 ▼ -1.31 7,760 7,900 7,660 18,850 144,391,000
25/07/2024 7,760 0.04 ▲ 0.52 7,720 7,960 7,600 14,670 113,839,200
24/07/2024 7,720 -0.10 ▼ -1.30 7,820 7,850 7,610 28,000 216,160,000
23/07/2024 7,820 -0.02 ▼ -0.26 7,840 8,140 7,820 14,410 112,686,200
22/07/2024 7,840 -0.25 ▼ -3.19 8,090 8,250 7,790 30,360 238,022,400
19/07/2024 8,090 -0.23 ▼ -2.84 8,320 8,390 8,000 28,970 234,367,300
18/07/2024 8,320 -0.08 ▼ -0.96 8,400 8,620 8,200 25,460 211,827,200
17/07/2024 8,400 -0.28 ▼ -3.33 8,680 8,770 8,300 44,040 369,936,000
16/07/2024 8,680 0.02 ▲ 0.23 8,660 8,780 8,660 25,160 218,388,800
15/07/2024 8,660 0.00 ■■ 0.00 8,660 8,780 8,650 28,140 243,692,400
12/07/2024 8,660 -0.06 ▼ -0.69 8,720 8,810 8,650 19,500 168,870,000
11/07/2024 8,720 0.02 ▲ 0.23 8,700 8,820 8,700 28,380 247,473,600
10/07/2024 8,700 0.04 ▲ 0.46 8,660 8,800 8,610 24,990 217,413,000
09/07/2024 8,660 -0.20 ▼ -2.31 8,860 8,860 8,500 81,960 709,773,600
08/07/2024 8,860 -0.13 ▼ -1.47 8,990 9,000 8,830 74,480 659,892,800
05/07/2024 8,990 -0.03 ▼ -0.33 9,020 9,080 8,930 47,560 427,564,400
04/07/2024 9,020 -0.04 ▼ -0.44 9,060 9,090 9,000 23,080 208,181,600
03/07/2024 9,060 -0.02 ▼ -0.22 9,080 9,100 9,010 34,200 309,852,000
02/07/2024 9,080 0.03 ▲ 0.33 9,050 9,090 8,960 78,000 708,240,000
01/07/2024 9,050 -0.08 ▼ -0.88 9,130 9,190 8,950 37,870 342,723,500
28/06/2024 9,130 -0.37 ▼ -4.05 9,500 9,700 9,110 88,030 803,713,900
27/06/2024 9,500 0.41 ▲ 4.32 9,090 9,690 9,160 132,900 1,262,550,000
26/06/2024 9,090 0.00 ■■ 0.00 9,090 9,180 8,980 56,250 511,312,500
25/06/2024 9,090 -0.11 ▼ -1.21 9,200 9,240 9,040 34,520 313,786,800
24/06/2024 9,200 0.07 ▲ 0.76 9,130 9,610 9,100 59,810 550,252,000
21/06/2024 9,130 0.05 ▲ 0.55 9,080 9,230 9,060 36,540 333,610,200
20/06/2024 9,080 -0.07 ▼ -0.77 9,150 9,180 8,990 39,140 355,391,200
19/06/2024 9,150 0.00 ■■ 0.00 9,150 9,250 9,100 22,750 208,162,500
18/06/2024 9,150 0.05 ▲ 0.55 9,100 9,290 9,150 26,390 241,468,500
17/06/2024 9,100 -0.10 ▼ -1.10 9,200 9,260 9,100 36,040 327,964,000
14/06/2024 9,200 -0.37 ▼ -4.02 9,570 9,620 9,200 87,750 807,300,000
13/06/2024 9,570 -0.16 ▼ -1.67 9,730 9,810 9,500 43,530 416,582,100
12/06/2024 9,730 0.32 ▲ 3.29 9,410 9,820 9,370 75,290 732,571,700
11/06/2024 9,410 -0.07 ▼ -0.74 9,480 9,560 9,350 74,020 696,528,200
10/06/2024 9,480 -0.12 ▼ -1.27 9,600 9,700 9,350 93,590 887,233,200
07/06/2024 9,600 -0.40 ▼ -4.17 10,000 10,000 9,600 123,220 1,182,912,000
06/06/2024 10,000 0.06 ▲ 0.60 9,940 10,550 9,940 180,170 1,801,700,000
05/06/2024 9,940 0.65 ▲ 6.54 9,290 9,940 9,360 229,160 2,277,850,400
04/06/2024 9,290 0.32 ▲ 3.44 8,970 9,370 8,920 102,930 956,219,700
03/06/2024 8,970 0.07 ▲ 0.78 8,900 9,060 8,900 51,090 458,277,300
31/05/2024 8,900 -0.07 ▼ -0.79 8,970 9,150 8,880 30,910 275,099,000
30/05/2024 8,970 -0.16 ▼ -1.78 9,130 9,110 8,900 63,340 568,159,800
29/05/2024 9,130 0.11 ▲ 1.20 9,020 9,330 9,070 80,280 732,956,400
28/05/2024 9,020 0.08 ▲ 0.89 8,940 9,110 8,930 36,590 330,041,800
27/05/2024 8,940 0.03 ▲ 0.34 8,910 9,000 8,900 26,150 233,781,000
24/05/2024 8,910 -0.34 ▼ -3.82 9,250 9,310 8,900 69,010 614,879,100
23/05/2024 9,250 0.03 ▲ 0.32 9,220 9,440 9,180 27,290 252,432,500
22/05/2024 9,220 0.04 ▲ 0.43 9,180 9,580 9,180 64,890 598,285,800
21/05/2024 9,180 -0.07 ▼ -0.76 9,250 9,340 9,140 52,120 478,461,600
20/05/2024 9,250 0.19 ▲ 2.05 9,060 9,610 9,030 80,870 748,047,500
17/05/2024 9,060 -0.05 ▼ -0.55 9,110 9,140 9,030 51,740 468,764,400
16/05/2024 9,110 -0.01 ▼ -0.11 9,120 9,240 9,060 57,560 524,371,600
15/05/2024 9,120 -0.16 ▼ -1.75 9,280 9,360 9,050 98,960 902,515,200
14/05/2024 9,280 -0.24 ▼ -2.59 9,520 9,780 9,280 73,880 685,606,400
13/05/2024 9,520 0.62 ▲ 6.51 8,900 9,520 9,070 124,960 1,189,619,200
10/05/2024 8,900 -0.40 ▼ -4.49 9,300 9,310 8,780 147,460,000 1,312,394,000,000
09/05/2024 9,300 -0.42 ▼ -4.52 9,720 10,200 9,100 127,620 1,186,866,000
08/05/2024 9,720 0.63 ▲ 6.48 9,090 9,720 9,110 209,830 2,039,547,600
02/05/2024 8,140 0.15 ▲ 1.84 7,990 8,250 7,990 23,180 188,685,200
26/04/2024 7,990 -0.21 ▼ -2.63 8,200 8,200 7,990 46,270 369,697,300
25/04/2024 8,200 -0.21 ▼ -2.56 8,410 8,420 8,200 40,090 328,738,000
24/04/2024 8,410 -0.06 ▼ -0.71 8,470 8,920 8,260 49,620 417,304,200
23/04/2024 8,470 0.45 ▲ 5.31 8,020 8,580 8,250 101,530 859,959,100
22/04/2024 8,020 0.52 ▲ 6.48 7,500 8,020 7,600 62,310 499,726,200
19/04/2024 7,500 -0.48 ▼ -6.40 7,980 7,960 7,430 73,230 549,225,000
17/04/2024 7,980 -0.26 ▼ -3.26 8,240 8,350 7,900 38,830 309,863,400
16/04/2024 8,240 -0.62 ▼ -7.52 8,860 8,860 8,240 105,390 868,413,600
15/04/2024 8,860 -0.66 ▼ -7.45 9,520 9,460 8,860 93,480 828,232,800
12/04/2024 9,520 -0.21 ▼ -2.21 9,730 9,890 9,400 47,530 452,485,600
11/04/2024 9,730 -0.19 ▼ -1.95 9,920 10,100 9,700 28,340 275,748,200
10/04/2024 9,920 0.42 ▲ 4.23 9,500 10,150 9,500 65,140 646,188,800
09/04/2024 9,500 0.00 ■■ 0.00 9,500 9,630 8,900 102,910 977,645,000
08/04/2024 9,500 -0.50 ▼ -5.26 10,000 10,150 9,500 76,020 722,190,000
05/04/2024 10,200 -0.10 ▼ -0.98 10,300 10,300 10,000 38,340 391,068,000
04/04/2024 10,300 -0.10 ▼ -0.97 10,400 10,450 10,200 29,430 303,129,000
03/04/2024 10,400 0.10 ▲ 0.96 10,300 10,750 10,200 62,180 646,672,000
02/04/2024 10,300 -0.10 ▼ -0.97 10,400 10,400 10,150 44,540 458,762,000
01/04/2024 10,400 -0.10 ▼ -0.96 10,500 10,500 10,350 49,250 512,200,000
29/03/2024 10,500 0.00 ■■ 0.00 10,500 10,550 10,400 37,950 398,475,000
28/03/2024 10,500 -0.05 ▼ -0.48 10,550 10,700 10,500 41,860 439,530,000
27/03/2024 10,550 0.00 ■■ 0.00 10,550 10,700 10,500 44,310 467,470,500
26/03/2024 10,550 -0.05 ▼ -0.47 10,600 10,700 10,400 49,060 517,583,000
25/03/2024 10,600 -0.25 ▼ -2.36 10,850 10,850 10,550 57,760 612,256,000
22/03/2024 10,850 0.15 ▲ 1.38 10,700 11,200 10,700 91,410 991,798,500
21/03/2024 10,700 0.20 ▲ 1.87 10,500 10,750 10,500 93,620 1,001,734,000
20/03/2024 10,500 -0.05 ▼ -0.48 10,550 10,650 10,400 42,690 448,245,000
19/03/2024 10,550 0.00 ■■ 0.00 10,550 10,900 10,550 38,410 405,225,500
18/03/2024 10,550 -0.40 ▼ -3.79 10,950 11,100 10,350 114,910 1,212,300,500
15/03/2024 10,950 -0.05 ▼ -0.46 11,000 11,100 10,300 93,720 1,026,234,000
14/03/2024 11,000 -0.20 ▼ -1.82 11,200 11,450 10,950 80,210 882,310,000
13/03/2024 11,200 0.05 ▲ 0.45 11,150 11,650 11,150 97,560 1,092,672,000
12/03/2024 11,150 0.70 ▲ 6.28 10,450 11,150 10,500 109,080 1,216,242,000
11/03/2024 10,450 -0.65 ▼ -6.22 11,100 11,300 10,400 115,970 1,211,886,500
08/03/2024 11,100 -0.30 ▼ -2.70 11,400 11,450 11,100 125,970 1,398,267,000
07/03/2024 11,400 -1.05 ▼ -9.21 12,450 11,550 11,300 79,130 902,082,000
06/03/2024 11,400 0.00 ■■ 0.00 11,400 11,850 11,300 76,590 873,126,000
05/03/2024 11,400 -0.20 ▼ -1.75 11,600 11,650 11,350 123,390 1,406,646,000
04/03/2024 11,600 -0.20 ▼ -1.72 11,800 11,950 11,550 173,560 2,013,296,000
01/03/2024 11,800 -0.35 ▼ -2.97 12,150 12,500 11,800 169,660 2,001,988,000
29/02/2024 12,150 0.75 ▲ 6.17 11,400 12,150 11,400 288,870 3,509,770,500
28/02/2024 11,400 -0.85 ▼ -7.46 12,250 12,000 11,400 479,310 5,464,134,000
27/02/2024 12,250 -0.90 ▼ -7.35 13,150 12,700 12,250 395,990 4,850,877,500
26/02/2024 13,150 -0.95 ▼ -7.22 14,100 14,100 13,150 271,610 3,571,671,500
23/02/2024 14,100 0.50 ▲ 3.55 13,600 14,550 12,800 638,720 9,005,952,000
22/02/2024 13,600 0.85 ▲ 6.25 12,750 13,600 13,000 288,710 3,926,456,000
21/02/2024 12,750 0.80 ▲ 6.27 11,950 12,750 11,550 263,860 3,364,215,000
20/02/2024 11,950 0.75 ▲ 6.28 11,200 11,950 11,650 328,690 3,927,845,500
19/02/2024 11,200 0.70 ▲ 6.25 10,500 11,200 10,000 246,600 2,761,920,000
16/02/2024 10,500 -0.60 ▼ -5.71 11,100 10,650 10,350 818,890 8,598,345,000
15/02/2024 11,100 -0.80 ▼ -7.21 11,900 11,950 11,100 189,330 2,101,563,000
07/02/2024 11,900 -0.55 ▼ -4.62 12,450 11,900 11,600 714,250 8,499,575,000
06/02/2024 12,450 -0.85 ▼ -6.83 13,300 13,600 12,400 303,030 3,772,723,500
05/02/2024 13,300 -0.55 ▼ -4.14 13,850 13,350 12,900 803,570 10,687,481,000
02/02/2024 13,850 -1.00 ▼ -7.22 14,850 14,800 13,850 122,100 1,691,085,000
01/02/2024 14,850 -1.10 ▼ -7.41 15,950 15,650 14,850 446,360 6,628,446,000
31/01/2024 15,950 -1.20 ▼ -7.52 17,150 16,950 15,950 270,470 4,313,996,500
30/01/2024 17,150 -1.25 ▼ -7.29 18,400 17,950 17,150 148,240 2,542,316,000
29/01/2024 18,400 0.10 ▲ 0.54 18,300 18,450 17,050 212,800 3,915,520,000
19/01/2024 19,500 -0.10 ▼ -0.51 19,600 19,500 18,250 210,910 4,112,745,000
18/01/2024 19,600 -1.45 ▼ -7.40 21,050 20,400 19,600 206,110 4,039,756,000
17/01/2024 22,200 1.15 ▲ 5.18 21,050 0 0 0 0
16/01/2024 19,950 -1.45 ▼ -7.27 21,400 21,600 19,950 475,140 9,479,043,000
15/01/2024 21,400 -1.60 ▼ -7.48 23,000 23,300 21,400 292,140 6,251,796,000
12/01/2024 23,000 -0.20 ▼ -0.87 23,200 24,800 21,600 413,550 9,511,650,000
11/01/2024 23,200 1.50 ▲ 6.47 21,700 23,200 21,700 262,380 6,087,216,000
10/01/2024 21,700 -0.25 ▼ -1.15 21,950 22,000 21,650 9,860 213,962,000
09/01/2024 21,950 -0.05 ▼ -0.23 22,000 22,000 21,300 67,880 1,489,966,000
08/01/2024 22,000 0.00 ■■ 0.00 22,000 22,400 21,400 94,970 2,089,340,000
05/01/2024 22,000 0.50 ▲ 2.27 21,500 22,900 21,400 196,200 4,316,400,000
04/01/2024 21,500 0.60 ▲ 2.79 20,900 22,250 20,700 327,550 7,042,325,000
03/01/2024 20,900 1.35 ▲ 6.46 19,550 20,900 19,950 310,500 6,489,450,000
02/01/2024 19,550 1.25 ▲ 6.39 18,300 19,550 18,400 277,030 5,415,936,500
29/12/2023 18,300 0.30 ▲ 1.64 18,000 18,300 18,000 21,470 392,901,000
28/12/2023 18,000 -0.10 ▼ -0.56 18,100 18,050 17,800 17,640 317,520,000
27/12/2023 18,100 -0.05 ▼ -0.28 18,150 18,350 18,100 16,140 292,134,000
26/12/2023 18,150 -0.05 ▼ -0.28 18,200 18,250 18,050 15,930 289,129,500
25/12/2023 18,200 0.10 ▲ 0.55 18,100 18,300 18,050 14,710 267,722,000
22/12/2023 18,100 -0.20 ▼ -1.10 18,300 18,350 18,100 17,670 319,827,000
21/12/2023 18,300 0.00 ■■ 0.00 18,300 18,350 18,100 17,030 311,649,000
20/12/2023 18,300 0.10 ▲ 0.55 18,200 18,400 18,100 19,860 363,438,000
19/12/2023 18,200 -0.10 ▼ -0.55 18,300 18,450 18,150 17,080 310,856,000
18/12/2023 18,300 -0.05 ▼ -0.27 18,350 18,400 18,250 16,410 300,303,000
15/12/2023 18,350 0.05 ▲ 0.27 18,300 18,450 18,200 20,550 377,092,500
14/12/2023 18,300 -0.35 ▼ -1.91 18,650 18,500 18,250 21,300 389,790,000
13/12/2023 18,350 -0.30 ▼ -1.63 18,650 0 0 18,150 333,052,500
12/12/2023 18,650 -0.20 ▼ -1.07 18,850 18,900 18,650 14,650 273,222,500
11/12/2023 18,850 0.05 ▲ 0.27 18,800 18,950 18,700 15,960 300,846,000
08/12/2023 18,800 0.30 ▲ 1.60 18,500 19,250 18,550 27,410 515,308,000
07/12/2023 18,500 0.20 ▲ 1.08 18,300 18,600 18,350 20,740 383,690,000
06/12/2023 18,300 -0.65 ▼ -3.55 18,950 18,950 18,300 29,670 542,961,000
05/12/2023 18,950 -0.80 ▼ -4.22 19,750 19,500 18,850 16,470 312,106,500
04/12/2023 19,750 0.40 ▲ 2.03 19,350 20,100 19,000 9,880 195,130,000
01/12/2023 19,350 -0.55 ▼ -2.84 19,900 19,900 19,000 19,180 371,133,000
30/11/2023 19,500 -0.40 ▼ -2.05 19,900 19,900 19,000 11,400 222,300,000
29/11/2023 19,900 1.10 ▲ 5.53 18,800 20,000 18,800 33,900 674,610,000
28/11/2023 18,800 1.20 ▲ 6.38 17,600 18,800 17,300 22,890 430,332,000
27/11/2023 17,600 -0.40 ▼ -2.27 18,000 18,000 17,500 5,490 96,624,000
24/11/2023 18,000 -0.40 ▼ -2.22 18,400 18,900 17,350 22,660 407,880,000
23/11/2023 18,400 -0.75 ▼ -4.08 19,150 19,350 18,400 29,040 534,336,000
22/11/2023 19,150 -0.25 ▼ -1.31 19,400 19,500 18,950 19,590 375,148,500
21/11/2023 19,400 0.40 ▲ 2.06 19,000 20,300 19,000 43,640 846,616,000
20/11/2023 19,000 0.40 ▲ 2.11 18,600 19,300 18,500 51,280 974,320,000
17/11/2023 18,600 -0.85 ▼ -4.57 19,450 19,950 18,500 39,810 740,466,000
16/11/2023 19,450 0.55 ▲ 2.83 18,900 19,800 18,650 44,930 873,888,500
15/11/2023 18,900 0.50 ▲ 2.65 18,400 19,400 18,500 106,960 2,021,544,000
14/11/2023 18,400 1.20 ▲ 6.52 17,200 18,400 17,200 12,790 235,336,000
13/11/2023 17,200 0.00 ■■ 0.00 17,200 17,300 17,000 2,700 46,440,000
10/11/2023 17,200 0.10 ▲ 0.58 17,100 17,200 17,000 2,350 40,420,000
09/11/2023 17,100 -0.25 ▼ -1.46 17,350 17,400 17,000 2,220 37,962,000
08/11/2023 17,350 -0.05 ▼ -0.29 17,400 17,400 16,950 4,670 81,024,500
07/11/2023 17,400 -0.05 ▼ -0.29 17,450 17,550 17,400 240 4,176,000
06/11/2023 17,450 0.00 ■■ 0.00 17,450 17,500 17,350 580 10,121,000
03/11/2023 17,450 -0.05 ▼ -0.29 17,500 17,450 17,100 390 6,805,500
02/11/2023 17,500 0.50 ▲ 2.86 17,000 18,000 17,500 370 6,475,000
01/11/2023 17,000 0.00 ■■ 0.00 17,000 17,450 16,900 4,040 68,680,000
31/10/2023 17,000 0.00 ■■ 0.00 17,000 17,550 17,000 2,330 39,610,000
30/10/2023 17,000 -0.25 ▼ -1.47 17,250 17,500 17,000 720 12,240,000
27/10/2023 17,250 0.25 ▲ 1.45 17,000 17,500 16,950 970 16,732,500
26/10/2023 17,000 -0.10 ▼ -0.59 17,100 17,800 16,300 8,930 151,810,000
25/10/2023 17,100 -0.40 ▼ -2.34 17,500 17,650 17,000 19,420 332,082,000
24/10/2023 17,500 -0.30 ▼ -1.71 17,800 17,800 17,200 700 12,250,000
23/10/2023 17,800 -0.05 ▼ -0.28 17,850 18,250 17,500 840 14,952,000
20/10/2023 17,850 0.55 ▲ 3.08 17,300 18,000 17,300 51,920 926,772,000
19/10/2023 17,300 0.30 ▲ 1.73 17,000 17,450 17,000 102,070 1,765,811,000
18/10/2023 17,000 -0.60 ▼ -3.53 17,600 17,500 16,850 13,520 229,840,000
17/10/2023 17,600 0.00 ■■ 0.00 17,600 17,900 17,200 30,110 529,936,000
16/10/2023 17,600 -0.30 ▼ -1.70 17,900 17,900 17,500 900 15,840,000
13/10/2023 17,900 -0.10 ▼ -0.56 18,000 18,000 17,300 410 7,339,000
12/10/2023 18,000 0.30 ▲ 1.67 17,700 18,100 17,700 7,870 141,660,000
11/10/2023 17,700 0.10 ▲ 0.56 17,600 18,050 17,600 850 15,045,000
10/10/2023 17,600 0.25 ▲ 1.42 17,350 17,800 17,300 1,150 20,240,000
09/10/2023 17,350 -0.05 ▼ -0.29 17,400 17,950 16,900 640 11,104,000
06/10/2023 17,400 -0.10 ▼ -0.57 17,500 17,900 17,000 660 11,484,000
05/10/2023 17,500 0.00 ■■ 0.00 17,500 17,900 17,500 790 13,825,000
04/10/2023 17,500 0.10 ▲ 0.57 17,400 17,550 17,400 13,980 244,650,000
03/10/2023 17,400 -0.50 ▼ -2.87 17,900 17,800 17,400 5,740 99,876,000
02/10/2023 17,900 0.05 ▲ 0.28 17,850 18,350 17,900 15,340 274,586,000
29/09/2023 17,850 0.15 ▲ 0.84 17,700 18,200 17,700 18,450 329,332,500
28/09/2023 17,700 -0.20 ▼ -1.13 17,900 18,300 17,500 12,640 223,728,000
27/09/2023 17,900 -0.40 ▼ -2.23 18,300 18,250 17,050 5,890 105,431,000
26/09/2023 18,300 -0.15 ▼ -0.82 18,450 19,100 18,300 12,260 224,358,000
22/09/2023 19,000 -0.35 ▼ -1.84 19,350 19,550 18,650 13,610 258,590,000
21/09/2023 19,350 1.05 ▲ 5.43 18,300 19,550 18,400 17,920 346,752,000
20/09/2023 18,300 -1.15 ▼ -6.28 19,450 19,400 18,100 25,030 458,049,000
19/09/2023 19,450 -1.45 ▼ -7.46 20,900 21,000 19,450 14,910 289,999,500
18/09/2023 20,900 -1.05 ▼ -5.02 21,950 22,150 20,450 45,730 955,757,000
15/09/2023 21,950 0.00 ■■ 0.00 21,950 22,450 21,750 56,690 1,244,345,500
14/09/2023 21,950 0.30 ▲ 1.37 21,650 22,400 21,600 64,560 1,417,092,000
13/09/2023 21,650 0.20 ▲ 0.92 21,450 21,800 21,500 40,050 867,082,500
12/09/2023 21,450 -0.15 ▼ -0.70 21,600 21,800 21,450 3,070 65,851,500
11/09/2023 21,600 -0.20 ▼ -0.93 21,800 21,900 21,600 1,900 41,040,000
08/09/2023 21,800 0.00 ■■ 0.00 21,800 21,850 21,700 3,240 70,632,000
07/09/2023 21,800 0.05 ▲ 0.23 21,750 21,950 21,700 4,010 87,418,000
06/09/2023 21,750 -0.10 ▼ -0.46 21,850 21,950 21,700 3,790 82,432,500
05/09/2023 21,850 -0.10 ▼ -0.46 21,950 22,000 21,800 2,410 52,658,500
31/08/2023 21,950 0.35 ▲ 1.59 21,600 22,000 21,550 2,820 61,899,000
30/08/2023 21,600 0.00 ■■ 0.00 21,600 21,650 21,400 840 18,144,000
29/08/2023 21,600 0.00 ■■ 0.00 21,600 21,900 21,500 2,160 46,656,000
28/08/2023 21,600 0.25 ▲ 1.16 21,350 21,600 21,300 6,700 144,720,000
25/08/2023 21,350 0.20 ▲ 0.94 21,150 21,700 21,100 2,250 48,037,500
24/08/2023 21,150 -0.45 ▼ -2.13 21,600 21,700 20,950 7,550 159,682,500
23/08/2023 21,600 -0.40 ▼ -1.85 22,000 22,450 21,000 7,140 154,224,000
22/08/2023 22,000 -0.60 ▼ -2.73 22,600 23,500 21,650 8,060 177,320,000
21/08/2023 22,600 1.45 ▲ 6.42 21,150 22,600 20,950 18,190 411,094,000
18/08/2023 21,150 -1.50 ▼ -7.09 22,650 22,850 21,100 8,680 183,582,000
17/08/2023 22,650 -0.15 ▼ -0.66 22,800 22,950 21,750 19,510 441,901,500
16/08/2023 22,800 0.00 ■■ 0.00 22,800 22,800 22,650 1,440 32,832,000
15/08/2023 22,800 -0.30 ▼ -1.32 23,100 23,000 21,950 13,700 312,360,000
14/08/2023 23,100 0.15 ▲ 0.65 22,950 23,200 22,950 3,410 78,771,000
11/08/2023 22,950 0.00 ■■ 0.00 22,950 23,150 22,450 5,050 115,897,500
10/08/2023 22,950 -0.45 ▼ -1.96 23,400 23,000 22,400 3,990 91,570,500
09/08/2023 23,400 -0.30 ▼ -1.28 23,700 24,500 22,950 7,880 184,392,000
08/08/2023 23,700 0.60 ▲ 2.53 23,100 24,200 23,400 27,770 658,149,000
07/08/2023 23,100 1.00 ▲ 4.33 22,100 23,200 22,100 30,200 697,620,000
04/08/2023 22,100 -0.10 ▼ -0.45 22,200 22,150 21,850 5,780 127,738,000
03/08/2023 22,200 -0.55 ▼ -2.48 22,750 22,800 21,900 8,400 186,480,000
02/08/2023 22,750 -0.50 ▼ -2.20 23,250 22,900 21,950 9,180 208,845,000
01/08/2023 23,250 -0.65 ▼ -2.80 23,900 23,950 22,250 21,300 495,225,000
31/07/2023 23,900 0.50 ▲ 2.09 23,400 24,000 21,800 25,230 602,997,000
28/07/2023 23,400 -0.40 ▼ -1.71 23,800 24,000 23,000 11,430 267,462,000
27/07/2023 23,800 -1.00 ▼ -4.20 24,800 24,800 23,100 27,080 644,504,000
26/07/2023 24,800 -0.10 ▼ -0.40 24,900 24,850 24,450 4,310 106,888,000
25/07/2023 24,900 0.10 ▲ 0.40 24,800 24,950 24,500 3,330 82,917,000
24/07/2023 24,800 0.25 ▲ 1.01 24,550 24,900 24,400 7,340 182,032,000
21/07/2023 24,550 -0.40 ▼ -1.63 24,950 24,950 24,550 4,400 108,020,000
20/07/2023 24,950 0.00 ■■ 0.00 24,950 24,950 24,500 4,550 113,522,500
19/07/2023 24,950 0.05 ▲ 0.20 24,900 25,000 24,500 4,160 103,792,000
18/07/2023 24,900 0.15 ▲ 0.60 24,750 25,300 24,550 5,710 142,179,000
17/07/2023 24,750 -0.75 ▼ -3.03 25,500 26,000 24,750 9,910 245,272,500
14/07/2023 25,500 0.70 ▲ 2.75 24,800 26,000 24,500 9,730 248,115,000
13/07/2023 24,800 0.10 ▲ 0.40 24,700 24,900 24,150 4,290 106,392,000
12/07/2023 24,700 -0.20 ▼ -0.81 24,900 25,000 24,700 2,330 57,551,000
11/07/2023 24,900 0.20 ▲ 0.80 24,700 24,950 24,700 3,260 81,174,000
10/07/2023 24,700 -0.10 ▼ -0.40 24,800 24,950 24,500 2,510 61,997,000
07/07/2023 24,800 0.30 ▲ 1.21 24,500 24,800 24,050 3,320 82,336,000
06/07/2023 24,500 -0.30 ▼ -1.22 24,800 25,300 24,500 3,200 78,400,000
05/07/2023 24,800 0.40 ▲ 1.61 24,400 25,150 24,400 4,310 106,888,000
04/07/2023 24,400 -0.90 ▼ -3.69 25,300 25,500 24,200 6,980 170,312,000
03/07/2023 25,300 -0.40 ▼ -1.58 25,700 25,600 24,950 4,210 106,513,000
30/06/2023 25,700 -0.60 ▼ -2.33 26,300 26,300 24,950 11,820 303,774,000
29/06/2023 26,300 1.30 ▲ 4.94 25,000 26,750 23,350 35,470 932,861,000
28/06/2023 25,000 -0.85 ▼ -3.40 25,850 25,850 24,950 8,640 216,000,000
27/06/2023 25,850 -1.90 ▼ -7.35 27,750 29,250 25,850 23,210 599,978,500
26/06/2023 27,750 -2.05 ▼ -7.39 29,800 31,500 27,750 21,060 584,415,000
23/06/2023 29,800 1.10 ▲ 3.69 28,700 30,700 28,700 10,230 304,854,000
22/06/2023 28,700 1.85 ▲ 6.45 26,850 28,700 26,900 9,420 270,354,000
21/06/2023 26,850 1.75 ▲ 6.52 25,100 26,850 24,800 12,760 342,606,000
20/06/2023 25,100 0.75 ▲ 2.99 24,350 25,450 24,050 7,790 195,529,000
19/06/2023 24,350 -0.40 ▼ -1.64 24,750 25,050 24,250 2,830 68,910,500
16/06/2023 24,750 -0.20 ▼ -0.81 24,950 25,200 24,750 4,050 100,237,500
15/06/2023 24,950 -0.80 ▼ -3.21 25,750 25,900 24,500 5,330 132,983,500
14/06/2023 25,750 1.40 ▲ 5.44 24,350 26,000 24,350 6,900 177,675,000
13/06/2023 24,350 1.55 ▲ 6.37 22,800 24,350 23,450 8,750 213,062,500
12/06/2023 22,800 -0.20 ▼ -0.88 23,000 24,000 22,800 7,560 172,368,000
09/06/2023 23,000 -0.95 ▼ -4.13 23,950 24,150 22,500 4,450 102,350,000
08/06/2023 23,950 -0.30 ▼ -1.25 24,250 24,250 23,700 4,600 110,170,000
07/06/2023 24,250 -0.30 ▼ -1.24 24,550 24,600 24,150 2,340 56,745,000
06/06/2023 24,550 0.15 ▲ 0.61 24,400 25,400 23,700 1,660 40,753,000
05/06/2023 24,400 -0.15 ▼ -0.61 24,550 25,950 23,800 5,080 123,952,000
02/06/2023 24,550 -0.45 ▼ -1.83 25,000 25,000 24,400 3,600 88,380,000
01/06/2023 25,000 1.00 ▲ 4.00 24,000 25,000 23,600 8,890 222,250,000
31/05/2023 24,000 0.50 ▲ 2.08 23,500 24,750 23,550 3,690 88,560,000
30/05/2023 23,500 0.10 ▲ 0.43 23,400 24,800 23,000 8,070 189,645,000
29/05/2023 23,400 0.20 ▲ 0.85 23,200 24,100 22,000 19,690 460,746,000
26/05/2023 23,200 -1.00 ▼ -4.31 24,200 24,200 22,650 8,740 202,768,000
25/05/2023 24,200 1.05 ▲ 4.34 23,150 24,700 22,500 32,460 785,532,000
24/05/2023 23,150 1.50 ▲ 6.48 21,650 23,150 21,700 21,220 491,243,000
23/05/2023 21,650 1.40 ▲ 6.47 20,250 21,650 20,350 29,900 647,335,000
22/05/2023 20,250 0.35 ▲ 1.73 19,900 21,000 20,100 23,020 466,155,000
19/05/2023 19,900 1.30 ▲ 6.53 18,600 19,900 19,900 13,480 268,252,000
18/05/2023 18,600 1.20 ▲ 6.45 17,400 18,600 17,400 7,340 136,524,000
17/05/2023 17,400 -1.20 ▼ -6.90 18,600 18,650 17,400 9,530 165,822,000
16/05/2023 18,600 0.05 ▲ 0.27 18,550 18,950 18,450 10,340 192,324,000
15/05/2023 18,550 -0.25 ▼ -1.35 18,800 18,800 18,300 13,450 249,497,500
12/05/2023 18,800 0.00 ■■ 0.00 18,800 19,800 18,300 80,380 1,511,144,000
11/05/2023 18,800 1.20 ▲ 6.38 17,600 18,800 18,000 56,570 1,063,516,000
10/05/2023 17,600 1.15 ▲ 6.53 16,450 17,600 16,500 27,570 485,232,000
09/05/2023 16,450 1.05 ▲ 6.38 15,400 16,450 15,400 17,020 279,979,000
08/05/2023 15,400 0.05 ▲ 0.32 15,350 15,650 15,400 8,980 138,292,000
05/05/2023 15,350 -0.05 ▼ -0.33 15,400 15,500 15,300 6,620 101,617,000
04/05/2023 15,400 -0.30 ▼ -1.95 15,700 15,700 15,000 7,120 109,648,000
28/04/2023 15,700 0.50 ▲ 3.18 15,200 15,900 15,400 8,300 130,310,000
27/04/2023 15,200 -0.20 ▼ -1.32 15,400 15,650 15,200 4,910 74,632,000
26/04/2023 15,400 0.10 ▲ 0.65 15,300 15,700 15,300 3,180 48,972,000
25/04/2023 15,300 -0.60 ▼ -3.92 15,900 16,150 15,300 6,850 104,805,000
24/04/2023 15,900 0.30 ▲ 1.89 15,600 16,000 15,700 7,290 115,911,000
21/04/2023 15,600 0.00 ■■ 0.00 15,600 15,900 15,600 18,510 288,756,000
20/04/2023 15,600 0.00 ■■ 0.00 15,600 15,850 15,600 14,810 231,036,000
19/04/2023 15,600 -0.15 ▼ -0.96 15,750 15,900 15,600 10,450 163,020,000
18/04/2023 15,750 0.05 ▲ 0.32 15,700 16,000 15,550 8,790 138,442,500
17/04/2023 15,700 -0.10 ▼ -0.64 15,800 16,100 15,500 12,650 198,605,000
14/04/2023 15,800 -0.40 ▼ -2.53 16,200 16,700 15,800 17,870 282,346,000
13/04/2023 16,200 0.70 ▲ 4.32 15,500 16,500 15,250 41,100 665,820,000
12/04/2023 15,500 -0.40 ▼ -2.58 15,900 16,300 15,250 23,000 356,500,000
11/04/2023 15,900 -0.80 ▼ -5.03 16,700 16,600 15,700 31,350 498,465,000
10/04/2023 16,700 -0.35 ▼ -2.10 17,050 17,700 16,650 26,050 435,035,000
07/04/2023 17,050 -0.60 ▼ -3.52 17,650 17,700 17,000 29,850 508,942,500
06/04/2023 17,650 0.20 ▲ 1.13 17,450 18,150 17,500 98,860 1,744,879,000
05/04/2023 17,450 0.55 ▲ 3.15 16,900 18,050 16,900 61,240 1,068,638,000
04/04/2023 16,900 -0.10 ▼ -0.59 17,000 16,950 16,500 13,170 222,573,000
03/04/2023 17,000 -0.45 ▼ -2.65 17,450 17,500 16,450 45,530 774,010,000
31/03/2023 17,450 -0.90 ▼ -5.16 18,350 18,800 17,450 64,230 1,120,813,500
30/03/2023 18,350 -0.55 ▼ -3.00 18,900 19,000 17,800 96,940 1,778,849,000
29/03/2023 18,900 0.00 ■■ 0.00 18,900 19,000 17,700 25,690 485,541,000
28/03/2023 18,900 -1.40 ▼ -7.41 20,300 20,000 18,900 53,420 1,009,638,000
24/03/2023 20,300 10.34 ▲ 50.94 9,960 20,950 18,950 19,410 394,023,000
22/03/2023 21,750 -0.65 ▼ -2.99 22,400 23,250 21,250 21,760 473,280,000
21/03/2023 22,400 0.05 ▲ 0.22 22,350 23,300 21,450 11,850 265,440,000
20/03/2023 22,350 1.40 ▲ 6.26 20,950 22,400 20,700 30,820 688,827,000
17/03/2023 20,950 1.35 ▲ 6.44 19,600 20,950 19,250 19,510 408,734,500
16/03/2023 19,600 -0.05 ▼ -0.26 19,650 20,000 19,050 4,810 94,276,000
15/03/2023 19,650 0.35 ▲ 1.78 19,300 20,000 19,050 8,080 158,772,000
14/03/2023 19,300 0.05 ▲ 0.26 19,250 19,600 18,500 17,080 329,644,000
13/03/2023 19,250 0.90 ▲ 4.68 18,350 19,400 17,150 26,760 515,130,000
10/03/2023 18,350 0.75 ▲ 4.09 17,600 18,450 16,800 9,740 178,729,000
09/03/2023 17,600 -0.50 ▼ -2.84 18,100 18,100 17,350 10,220 179,872,000
08/03/2023 18,100 0.95 ▲ 5.25 17,150 18,100 17,150 14,680 265,708,000
07/03/2023 17,150 -0.35 ▼ -2.04 17,500 18,400 16,500 10,200 174,930,000
06/03/2023 17,500 -0.80 ▼ -4.57 18,300 18,950 17,450 13,300 232,750,000
03/03/2023 18,300 -0.10 ▼ -0.55 18,400 18,400 17,150 21,380 391,254,000
02/03/2023 18,400 -1.35 ▼ -7.34 19,750 20,000 18,400 22,510 414,184,000
01/03/2023 19,750 1.05 ▲ 5.32 18,700 20,000 18,700 17,460 344,835,000
28/02/2023 18,700 1.20 ▲ 6.42 17,500 18,700 17,000 20,940 391,578,000
27/02/2023 17,500 1.10 ▲ 6.29 16,400 17,500 16,000 16,290 285,075,000
24/02/2023 16,400 -0.60 ▼ -3.66 17,000 17,000 16,400 5,480 89,872,000
23/02/2023 17,000 0.40 ▲ 2.35 16,600 17,200 15,650 12,340 209,780,000
22/02/2023 16,600 -0.60 ▼ -3.61 17,200 18,000 16,300 21,920 363,872,000
21/02/2023 17,200 0.70 ▲ 4.07 16,500 17,600 16,750 10,020 172,344,000
20/02/2023 16,500 0.30 ▲ 1.82 16,200 17,300 15,500 33,690 555,885,000
17/02/2023 16,200 1.05 ▲ 6.48 15,150 16,200 15,200 17,910 290,142,000
16/02/2023 15,150 0.95 ▲ 6.27 14,200 15,150 14,600 10,650 161,347,500
15/02/2023 14,200 0.90 ▲ 6.34 13,300 14,200 13,500 21,000 298,200,000
14/02/2023 13,300 0.05 ▲ 0.38 13,250 13,700 12,650 10,370 137,921,000
13/02/2023 13,250 -0.05 ▼ -0.38 13,300 13,850 13,000 60,880 806,660,000
10/02/2023 13,300 -0.35 ▼ -2.63 13,650 14,550 13,000 54,930 730,569,000
09/02/2023 13,650 0.85 ▲ 6.23 12,800 13,650 13,650 38,180 521,157,000
08/02/2023 12,800 0.80 ▲ 6.25 12,000 12,800 12,800 93,360 1,195,008,000
07/02/2023 12,000 0.75 ▲ 6.25 11,250 12,000 12,000 54,620 655,440,000
06/02/2023 11,250 0.70 ▲ 6.22 10,550 11,250 11,200 10,480 117,900,000
03/02/2023 10,550 -0.55 ▼ -5.21 11,100 11,600 10,550 31,920 336,756,000
02/02/2023 11,100 -0.80 ▼ -7.21 11,900 11,900 11,100 6,130 68,043,000
01/02/2023 11,900 -0.65 ▼ -5.46 12,550 12,550 11,700 9,990 118,881,000
31/01/2023 12,550 0.15 ▲ 1.20 12,400 13,150 12,000 21,710 272,460,500
30/01/2023 12,400 0.75 ▲ 6.05 11,650 12,450 12,400 31,050 385,020,000
27/01/2023 11,650 0.75 ▲ 6.44 10,900 11,650 10,900 10,590 123,373,500
19/01/2023 10,900 0.70 ▲ 6.42 10,200 10,900 9,700 13,610 148,349,000
18/01/2023 10,200 0.65 ▲ 6.37 9,550 10,200 9,800 11,850 120,870,000
17/01/2023 9,550 0.62 ▲ 6.49 8,930 9,550 8,930 9,810 93,685,500
16/01/2023 8,930 0.13 ▲ 1.46 8,800 8,930 8,630 13,480 120,376,400
13/01/2023 8,800 -0.08 ▼ -0.91 8,880 9,100 8,600 11,280 99,264,000
12/01/2023 8,880 0.28 ▲ 3.15 8,600 8,900 8,500 5,810 51,592,800
11/01/2023 8,600 -0.20 ▼ -2.33 8,800 8,880 8,500 8,260 71,036,000
10/01/2023 8,800 -0.50 ▼ -5.68 9,300 9,200 8,650 1,610 14,168,000
09/01/2023 9,300 -0.13 ▼ -1.40 9,430 10,050 9,210 8,740 81,282,000
06/01/2023 9,430 0.61 ▲ 6.47 8,820 9,430 9,430 8,610 81,192,300
05/01/2023 8,820 0.57 ▲ 6.46 8,250 8,820 8,250 9,040 79,732,800
04/01/2023 8,250 0.32 ▲ 3.88 7,930 8,380 7,930 2,120 17,490,000
03/01/2023 7,930 0.28 ▲ 3.53 7,650 7,930 7,600 3,540 28,072,200
30/12/2022 7,650 -0.08 ▼ -1.05 7,730 7,950 7,650 2,100 16,065,000
29/12/2022 7,730 0.02 ▲ 0.26 7,710 7,900 7,710 640 4,947,200
28/12/2022 7,710 -0.18 ▼ -2.33 7,890 7,950 7,710 120 925,200
27/12/2022 7,890 0.10 ▲ 1.27 7,790 7,930 7,790 1,070 8,442,300
26/12/2022 7,790 -0.07 ▼ -0.90 7,860 8,000 7,790 970 7,556,300
23/12/2022 7,860 -0.14 ▼ -1.78 8,000 8,010 7,800 420 3,301,200
22/12/2022 8,000 -0.03 ▼ -0.38 8,030 8,130 8,000 400 3,200,000
21/12/2022 8,030 0.27 ▲ 3.36 7,760 8,050 7,770 2,520 20,235,600
20/12/2022 7,760 -0.24 ▼ -3.09 8,000 7,900 7,750 1,570 12,183,200
19/12/2022 8,000 0.00 ■■ 0.00 8,000 8,000 7,820 1,450 11,600,000
15/12/2022 8,030 -0.02 ▼ -0.25 8,050 8,150 7,750 200 1,606,000
14/12/2022 8,050 0.01 ▲ 0.12 8,040 8,100 7,850 590 4,749,500
13/12/2022 8,040 -0.01 ▼ -0.12 8,050 8,050 7,510 1,060 8,522,400
12/12/2022 8,050 -0.04 ▼ -0.50 8,090 8,100 8,000 1,470 11,833,500
09/12/2022 8,090 0.10 ▲ 1.24 7,990 8,170 7,980 1,090 8,818,100
08/12/2022 7,990 0.15 ▲ 1.88 7,840 8,090 7,880 1,660 13,263,400
07/12/2022 7,840 -0.36 ▼ -4.59 8,200 8,200 7,840 1,430 11,211,200
06/12/2022 8,200 -0.20 ▼ -2.44 8,400 8,400 8,070 2,570 21,074,000
05/12/2022 8,400 0.15 ▲ 1.79 8,250 8,690 8,270 6,470 54,348,000
02/12/2022 8,250 0.09 ▲ 1.09 8,160 8,310 8,100 3,040 25,080,000
01/12/2022 8,160 0.30 ▲ 3.68 7,860 8,200 7,860 4,910 40,065,600
30/11/2022 7,860 -0.34 ▼ -4.33 8,200 8,240 7,800 3,520 27,667,200
29/11/2022 8,200 -0.10 ▼ -1.22 8,300 8,300 8,100 2,050 16,810,000
28/11/2022 8,300 0.25 ▲ 3.01 8,050 8,400 8,000 6,070 50,381,000
25/11/2022 8,050 -0.05 ▼ -0.62 8,100 8,180 7,750 1,590 12,799,500
24/11/2022 8,100 0.00 ■■ 0.00 8,100 8,290 7,800 1,750 14,175,000
23/11/2022 8,100 0.20 ▲ 2.47 7,900 8,100 7,520 3,310 26,811,000
22/11/2022 7,900 -0.15 ▼ -1.90 8,050 8,100 7,900 2,210 17,459,000
21/11/2022 8,050 -0.59 ▼ -7.33 8,640 8,630 8,050 3,650 29,382,500
18/11/2022 8,640 0.62 ▲ 7.18 8,020 8,900 7,980 7,930 68,515,200
17/11/2022 8,580 0.56 ▲ 6.53 8,020 8,580 8,070 9,050 77,649,000
16/11/2022 8,020 0.52 ▲ 6.48 7,500 8,020 7,500 14,690 117,813,800
15/11/2022 7,500 0.49 ▲ 6.53 7,010 7,500 7,200 9,800 73,500,000
14/11/2022 7,010 -0.52 ▼ -7.42 7,530 7,530 7,010 1,830 12,828,300
11/11/2022 7,530 -0.56 ▼ -7.44 8,090 8,380 7,530 4,470 33,659,100
10/11/2022 8,090 -0.60 ▼ -7.42 8,690 8,960 8,090 2,440 19,739,600
09/11/2022 8,690 0.46 ▲ 5.29 8,230 9,410 8,200 15,240 132,435,600
08/11/2022 8,800 1.10 ▲ 12.50 7,700 8,800 8,800 1,960 17,248,000
07/11/2022 8,230 0.53 ▲ 6.44 7,700 8,230 8,230 2,570 21,151,100
04/11/2022 7,700 0.50 ▲ 6.49 7,200 7,700 7,700 11,170 86,009,000
03/11/2022 7,200 0.47 ▲ 6.53 6,730 7,200 6,760 6,370 45,864,000
02/11/2022 6,730 -0.27 ▼ -4.01 7,000 7,100 6,730 11,320 76,183,600
01/11/2022 7,000 -0.34 ▼ -4.86 7,340 7,430 6,900 5,410 37,870,000
31/10/2022 7,340 -0.55 ▼ -7.49 7,890 7,800 7,340 11,550 84,777,000
28/10/2022 7,890 -0.59 ▼ -7.48 8,480 8,600 7,890 11,350 89,551,500
27/10/2022 8,480 -1.31 ▼ -15.45 9,790 9,080 8,480 5,930 50,286,400
26/10/2022 9,110 -0.85 ▼ -9.33 9,960 10,250 9,110 2,690 24,505,900
25/10/2022 9,790 -0.17 ▼ -1.74 9,960 9,960 9,270 1,340 13,118,600
24/10/2022 9,960 -0.74 ▼ -7.43 10,700 10,000 9,960 4,180 41,632,800
21/10/2022 10,700 -0.80 ▼ -7.48 11,500 11,500 10,700 1,100 11,770,000
20/10/2022 11,500 0.00 ■■ 0.00 11,500 11,500 11,200 190 2,185,000
19/10/2022 11,500 0.00 ■■ 0.00 11,500 0 0 410 4,715,000
18/10/2022 11,500 -0.15 ▼ -1.30 11,650 11,900 11,500 2,130 24,495,000
17/10/2022 11,650 0.00 ■■ 0.00 11,650 11,900 11,500 140 1,631,000
15/10/2022 11,650 -0.30 ▼ -2.58 11,950 12,150 11,500 1,860 21,669,000
14/10/2022 11,650 -0.30 ▼ -2.58 11,950 12,150 11,500 1,860 21,669,000
13/10/2022 11,950 -0.15 ▼ -1.26 12,100 12,050 11,400 270 3,226,500
12/10/2022 12,100 -0.10 ▼ -0.83 12,200 12,250 11,350 1,910 23,111,000
11/10/2022 12,200 0.10 ▲ 0.82 12,100 12,400 11,300 2,100 25,620,000
07/10/2022 11,400 -0.70 ▼ -6.14 12,100 12,100 11,400 2,830 32,262,000
06/10/2022 12,100 -0.20 ▼ -1.65 12,300 12,600 12,000 1,000 12,100,000
05/10/2022 12,300 0.20 ▲ 1.63 12,100 12,400 12,000 2,370 29,151,000
04/10/2022 12,100 0.00 ■■ 0.00 12,100 12,400 12,100 290 3,509,000
03/10/2022 12,100 0.00 ■■ 0.00 12,100 12,900 12,000 2,470 29,887,000
30/09/2022 12,100 0.30 ▲ 2.48 11,800 12,100 11,600 5,990 72,479,000
29/09/2022 11,800 0.10 ▲ 0.85 11,700 11,800 11,650 2,140 25,252,000
28/09/2022 11,700 -0.30 ▼ -2.56 12,000 12,000 11,500 2,740 32,058,000
27/09/2022 12,000 0.20 ▲ 1.67 11,800 12,050 11,600 1,460 17,520,000
26/09/2022 11,800 -0.40 ▼ -3.39 12,200 12,200 11,600 1,390 16,402,000
23/09/2022 12,200 0.10 ▲ 0.82 12,100 12,200 12,000 2,190 26,718,000
22/09/2022 12,100 -0.10 ▼ -0.83 12,200 12,200 12,000 240 2,904,000
21/09/2022 12,200 0.00 ■■ 0.00 12,200 12,200 11,950 810 9,882,000
20/09/2022 12,200 0.20 ▲ 1.64 12,000 12,400 12,000 3,200 39,040,000
19/09/2022 12,000 -0.10 ▼ -0.83 12,100 12,300 11,900 2,260 27,120,000
16/09/2022 12,100 -0.40 ▼ -3.31 12,500 12,500 12,100 4,270 51,667,000
15/09/2022 12,500 0.00 ■■ 0.00 12,500 12,550 12,350 1,000 12,500,000
14/09/2022 12,500 -0.20 ▼ -1.60 12,700 12,500 12,200 1,300 16,250,000
13/09/2022 12,700 -0.05 ▼ -0.39 12,750 12,750 12,600 1,750 22,225,000
12/09/2022 12,750 0.05 ▲ 0.39 12,700 12,800 12,600 1,220 15,555,000
09/09/2022 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 1,380 17,526,000
08/09/2022 12,700 -0.05 ▼ -0.39 12,750 12,900 12,700 2,030 25,781,000
07/09/2022 12,750 -0.25 ▼ -1.96 13,000 12,900 12,700 3,110 39,652,500
06/09/2022 13,000 -0.30 ▼ -2.31 13,300 13,500 12,900 2,760 35,880,000
05/09/2022 13,300 0.30 ▲ 2.26 13,000 13,500 12,700 2,380 31,654,000
31/08/2022 13,000 0.05 ▲ 0.38 12,950 13,400 13,000 2,180 28,340,000
30/08/2022 12,950 -0.75 ▼ -5.79 13,700 13,900 12,850 7,380 95,571,000
29/08/2022 13,700 -0.35 ▼ -2.55 14,050 13,800 13,100 10,450 143,165,000
26/08/2022 14,050 -0.15 ▼ -1.07 14,200 14,250 13,900 5,260 73,903,000
25/08/2022 14,200 -0.10 ▼ -0.70 14,300 14,350 14,200 5,970 84,774,000
24/08/2022 14,300 -0.30 ▼ -2.10 14,600 14,600 14,200 2,500 35,750,000
23/08/2022 14,600 0.20 ▲ 1.37 14,400 14,600 14,250 1,610 23,506,000
22/08/2022 14,400 0.10 ▲ 0.69 14,300 14,900 14,150 4,090 58,896,000
19/08/2022 14,300 -0.20 ▼ -1.40 14,500 14,900 13,950 7,160 102,388,000
18/08/2022 14,500 -0.50 ▼ -3.45 15,000 14,900 14,500 11,550 167,475,000
17/08/2022 15,000 -0.30 ▼ -2.00 15,300 15,350 15,000 8,610 129,150,000
16/08/2022 15,300 -0.30 ▼ -1.96 15,600 15,600 15,300 4,200 64,260,000
15/08/2022 15,600 0.15 ▲ 0.96 15,450 15,600 15,200 10,430 162,708,000
12/08/2022 15,450 -0.25 ▼ -1.62 15,700 15,500 15,100 9,890 152,800,500
11/08/2022 15,700 -0.10 ▼ -0.64 15,800 16,200 15,600 7,650 120,105,000
10/08/2022 15,800 -0.50 ▼ -3.16 16,300 16,400 15,800 6,160 97,328,000
09/08/2022 16,300 1.05 ▲ 6.44 15,250 16,300 15,100 27,930 455,259,000
08/08/2022 15,250 -0.05 ▼ -0.33 15,300 15,800 15,250 11,870 181,017,500
05/08/2022 15,300 -0.10 ▼ -0.65 15,400 15,500 15,200 9,640 147,492,000
04/08/2022 15,400 -0.55 ▼ -3.57 15,950 15,950 15,200 16,490 253,946,000
03/08/2022 15,950 0.05 ▲ 0.31 15,900 16,700 15,950 9,790 156,150,500
02/08/2022 15,900 1.00 ▲ 6.29 14,900 15,900 14,950 14,790 235,161,000
01/08/2022 14,900 -0.80 ▼ -5.37 15,700 15,600 14,650 35,390 527,311,000
29/07/2022 15,700 -1.15 ▼ -7.32 16,850 15,700 15,700 12,770 200,489,000
28/07/2022 16,850 -1.25 ▼ -7.42 18,100 18,200 16,850 17,460 294,201,000
27/07/2022 18,100 -0.20 ▼ -1.10 18,300 19,500 17,100 20,470 370,507,000
26/07/2022 26,850 1.75 ▲ 6.52 25,100 26,850 26,500 58,100 1,559,985,000
25/07/2022 25,100 1.60 ▲ 6.37 23,500 25,100 25,100 24,090 604,659,000
22/07/2022 23,500 1.50 ▲ 6.38 22,000 23,500 22,200 39,440 926,840,000
21/07/2022 22,000 0.40 ▲ 1.82 21,600 22,300 21,000 33,050 727,100,000
20/07/2022 21,600 0.70 ▲ 3.24 20,900 21,950 20,800 15,130 326,808,000
19/07/2022 20,900 0.80 ▲ 3.83 20,100 21,500 20,200 16,090 336,281,000
18/07/2022 20,100 1.20 ▲ 5.97 18,900 20,100 18,000 6,410 128,841,000
15/07/2022 18,800 -0.10 ▼ -0.53 18,900 18,800 18,200 670 12,596,000
14/07/2022 18,900 1.00 ▲ 5.29 17,900 18,900 17,900 630 11,907,000
13/07/2022 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 1,110 19,869,000
12/07/2022 17,900 -0.10 ▼ -0.56 18,000 19,000 17,900 110 1,969,000
11/07/2022 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 640 11,520,000
08/07/2022 18,000 0.30 ▲ 1.67 17,700 18,100 17,600 310 5,580,000
07/07/2022 17,700 0.00 ■■ 0.00 17,700 17,700 17,600 190 3,363,000
06/07/2022 17,700 0.00 ■■ 0.00 17,700 18,000 17,000 2,480 43,896,000
05/07/2022 17,700 0.20 ▲ 1.13 17,500 17,700 17,100 300 5,310,000
04/07/2022 17,500 -0.35 ▼ -2.00 17,850 18,000 17,500 110 1,925,000
01/07/2022 17,850 0.15 ▲ 0.84 17,700 17,850 17,700 50 892,500
30/06/2022 17,700 -0.10 ▼ -0.56 17,800 19,000 17,350 970 17,169,000
29/06/2022 17,800 0.80 ▲ 4.49 17,000 18,000 17,000 790 14,062,000
28/06/2022 17,000 0.10 ▲ 0.59 16,900 17,000 16,500 700 11,900,000
27/06/2022 16,900 -0.25 ▼ -1.48 17,150 16,900 16,200 450 7,605,000
24/06/2022 17,150 -0.05 ▼ -0.29 17,200 17,150 17,100 20 343,000
23/06/2022 17,200 1.00 ▲ 5.81 16,200 17,300 15,900 50 860,000
22/06/2022 16,200 0.15 ▲ 0.93 16,050 16,200 15,800 490 7,938,000
21/06/2022 16,050 -0.35 ▼ -2.18 16,400 16,050 15,500 1,580 25,359,000
20/06/2022 16,400 0.40 ▲ 2.44 16,000 16,500 15,600 50 820,000
17/06/2022 16,000 -0.50 ▼ -3.13 16,500 16,000 15,600 1,490 23,840,000
16/06/2022 16,500 0.70 ▲ 4.24 15,800 16,500 16,500 440 7,260,000
15/06/2022 15,800 -0.30 ▼ -1.90 16,100 16,100 15,800 2,510 39,658,000
14/06/2022 16,100 0.00 ■■ 0.00 16,250 16,250 16,100 1,370 22,057,000
13/06/2022 16,250 0.05 ▲ 0.31 16,200 16,850 16,200 1,930 31,362,500
10/06/2022 16,200 -0.30 ▼ -1.85 16,500 16,900 16,200 2,090 33,858,000
09/06/2022 16,500 0.40 ▲ 2.42 16,100 16,900 16,050 810 13,365,000
08/06/2022 16,100 0.10 ▲ 0.62 16,000 16,100 16,000 1,140 18,354,000
07/06/2022 16,000 0.00 ■■ 0.00 16,000 16,100 15,600 2,380 38,080,000
06/06/2022 16,000 -0.30 ▼ -1.88 16,300 17,000 15,300 1,320 21,120,000
03/06/2022 16,300 -0.60 ▼ -3.68 16,900 17,200 15,900 920 14,996,000
02/06/2022 16,900 -1.20 ▼ -7.10 18,100 18,300 16,900 6,300 106,470,000
01/06/2022 18,100 -0.40 ▼ -2.21 18,500 19,500 18,000 1,740 31,494,000
31/05/2022 18,500 1.10 ▲ 5.95 17,400 18,600 18,000 7,940 146,890,000
30/05/2022 17,400 1.10 ▲ 6.32 16,300 17,400 17,400 9,490 165,126,000
27/05/2022 16,300 0.60 ▲ 3.68 15,700 16,500 15,000 1,800 29,340,000
26/05/2022 15,700 -0.10 ▼ -0.64 15,800 15,800 15,200 2,180 34,226,000
25/05/2022 15,800 -0.50 ▼ -3.16 16,300 16,800 15,300 1,770 27,966,000
24/05/2022 16,300 -1.20 ▼ -7.36 17,500 17,500 16,300 4,510 73,513,000
23/05/2022 17,500 -0.10 ▼ -0.57 17,600 17,600 16,500 3,680 64,400,000
20/05/2022 17,600 0.70 ▲ 3.98 16,900 17,900 17,100 11,570 203,632,000
19/05/2022 16,900 -0.30 ▼ -1.78 17,200 17,100 16,500 2,410 40,729,000
18/05/2022 17,200 0.85 ▲ 4.94 16,350 17,450 16,350 2,190 37,668,000
17/05/2022 16,350 0.80 ▲ 4.89 15,550 16,400 15,500 1,440 23,544,000
16/05/2022 15,550 0.00 ■■ 0.00 15,550 15,900 15,000 1,570 24,413,500
13/05/2022 15,550 -1.15 ▼ -7.40 16,700 16,500 15,550 2,580 40,119,000
12/05/2022 16,700 -0.30 ▼ -1.80 17,000 17,500 16,700 6,560 109,552,000
11/05/2022 17,000 0.65 ▲ 3.82 16,350 17,100 16,600 11,160 189,720,000
10/05/2022 16,350 0.60 ▲ 3.67 15,750 16,350 15,750 7,690 125,731,500
09/05/2022 15,750 1.00 ▲ 6.35 14,750 15,750 14,750 3,220 50,715,000
29/04/2022 13,900 0.80 ▲ 5.76 13,100 14,000 13,000 2,020 28,078,000
28/04/2022 13,100 -0.40 ▼ -3.05 13,500 13,500 12,850 2,910 38,121,000
27/04/2022 13,500 0.05 ▲ 0.37 13,450 13,500 13,500 1,540 20,790,000
26/04/2022 13,450 0.10 ▲ 0.74 13,350 14,250 13,350 2,030 27,303,500
25/04/2022 13,350 0.85 ▲ 6.37 12,500 13,350 13,000 9,060 120,951,000
23/04/2022 12,500 0.00 ■■ 0.00 12,500 12,900 12,400 3,250 40,625,000
22/04/2022 12,500 0.00 ■■ 0.00 12,500 12,900 12,400 3,250 40,625,000
21/04/2022 12,500 0.10 ▲ 0.80 12,400 12,750 12,300 1,930 24,125,000
20/04/2022 12,400 0.10 ▲ 0.81 12,300 13,000 12,400 1,020 12,648,000
19/04/2022 12,300 -0.20 ▼ -1.63 12,500 12,400 12,050 150 1,845,000
18/04/2022 12,500 -0.20 ▼ -1.60 12,700 12,500 12,500 120 1,500,000
16/04/2022 12,700 0.10 ▲ 0.79 12,600 12,700 12,600 60 762,000
15/04/2022 12,700 0.10 ▲ 0.79 12,600 12,700 12,600 60 762,000
14/04/2022 12,600 0.10 ▲ 0.79 12,500 12,600 12,100 70 882,000
13/04/2022 12,500 -0.10 ▼ -0.80 12,600 12,750 12,000 450 5,625,000
12/04/2022 12,600 -0.20 ▼ -1.59 12,800 12,800 12,600 270 3,402,000
08/04/2022 12,800 0.10 ▲ 0.78 12,700 12,850 12,700 160 2,048,000
07/04/2022 12,700 -0.05 ▼ -0.39 12,750 12,800 12,150 960 12,192,000
06/04/2022 12,750 0.15 ▲ 1.18 12,600 12,750 12,450 1,240 15,810,000
05/04/2022 12,600 0.10 ▲ 0.79 12,500 12,700 12,100 90 1,134,000
04/04/2022 12,500 0.40 ▲ 3.20 12,100 12,700 12,000 4,030 50,375,000
01/04/2022 12,100 -0.80 ▼ -6.61 12,900 12,800 12,100 1,740 21,054,000
31/03/2022 12,900 0.00 ■■ 0.00 12,900 12,900 12,200 20 258,000
30/03/2022 12,900 -0.10 ▼ -0.78 13,000 13,000 12,100 600 7,740,000
29/03/2022 13,000 0.00 ■■ 0.00 13,000 13,000 12,100 3,450 44,850,000
25/03/2022 13,000 -0.10 ▼ -0.77 13,100 13,000 13,000 20 260,000
24/03/2022 13,100 0.10 ▲ 0.76 13,000 13,100 12,300 140 1,834,000
23/03/2022 13,000 0.00 ■■ 0.00 13,000 13,200 12,950 810 10,530,000
22/03/2022 13,000 0.00 ■■ 0.00 13,000 13,200 12,500 170 2,210,000
21/03/2022 13,000 -0.35 ▼ -2.69 13,350 13,200 12,450 800 10,400,000
18/03/2022 13,350 0.55 ▲ 4.12 12,800 13,400 13,350 80 1,068,000
17/03/2022 12,800 0.80 ▲ 6.25 12,000 12,800 12,000 1,530 19,584,000
16/03/2022 12,000 0.00 ■■ 0.00 12,000 12,700 12,000 90 1,080,000
15/03/2022 12,000 -0.50 ▼ -4.17 12,500 12,000 12,000 90 1,080,000
14/03/2022 12,500 -0.05 ▼ -0.40 12,550 12,700 12,500 170 2,125,000
11/03/2022 12,550 0.15 ▲ 1.20 12,400 12,550 12,000 20 251,000
10/03/2022 12,400 -0.05 ▼ -0.40 12,450 12,400 12,000 140 1,736,000
09/03/2022 12,450 0.45 ▲ 3.61 12,000 12,450 12,000 110 1,369,500
08/03/2022 12,000 -0.25 ▼ -2.08 12,250 12,200 12,000 150 1,800,000
07/03/2022 12,250 0.05 ▲ 0.41 12,200 12,400 12,200 130 1,592,500
04/03/2022 12,200 0.20 ▲ 1.64 12,000 12,200 12,050 20 244,000
03/03/2022 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 120 1,440,000
02/03/2022 12,000 -0.50 ▼ -4.17 12,500 12,750 12,000 50 600,000
01/03/2022 12,500 0.20 ▲ 1.60 12,300 12,500 12,000 320 4,000,000
28/02/2022 12,300 -0.40 ▼ -3.25 12,700 12,650 12,300 170 2,091,000
25/02/2022 12,700 0.50 ▲ 3.94 12,200 13,000 12,700 60 762,000
24/02/2022 12,200 -0.20 ▼ -1.64 12,400 12,500 12,000 260 3,172,000
23/02/2022 12,400 0.00 ■■ 0.00 12,400 12,500 12,100 80 992,000
22/02/2022 12,400 -0.10 ▼ -0.81 12,500 12,500 12,200 360 4,464,000
21/02/2022 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 220 2,750,000
18/02/2022 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20 250,000
17/02/2022 12,500 -0.40 ▼ -3.20 12,900 12,850 12,300 260 3,250,000
16/02/2022 12,900 0.60 ▲ 4.65 12,300 12,900 12,300 40 516,000
15/02/2022 12,300 -0.85 ▼ -6.91 13,150 13,000 12,250 450 5,535,000
14/02/2022 13,150 -0.15 ▼ -1.14 13,300 13,200 12,400 1,120 14,728,000
11/02/2022 13,300 -0.05 ▼ -0.38 13,350 13,300 12,800 60 798,000
10/02/2022 13,350 0.85 ▲ 6.37 12,500 13,350 12,500 300 4,005,000
09/02/2022 12,500 0.05 ▲ 0.40 12,450 12,500 11,700 150 1,875,000
08/02/2022 12,450 -0.05 ▼ -0.40 12,500 12,500 12,450 70 871,500
07/02/2022 12,500 0.50 ▲ 4.00 12,000 12,500 12,500 150 1,875,000
28/01/2022 12,000 0.25 ▲ 2.08 11,750 12,500 12,000 270 3,240,000
27/01/2022 11,750 -0.75 ▼ -6.38 12,500 12,300 11,650 130 1,527,500
26/01/2022 12,500 -0.60 ▼ -4.80 13,100 12,600 12,500 160 2,000,000
25/01/2022 13,100 0.80 ▲ 6.11 12,300 13,100 11,600 560 7,336,000
24/01/2022 12,300 -0.85 ▼ -6.91 13,150 13,900 12,250 130 1,599,000
21/01/2022 13,150 0.00 ■■ 0.00 13,150 13,950 12,350 340 4,471,000
20/01/2022 13,150 0.85 ▲ 6.46 12,300 13,150 13,000 2,790 36,688,500
19/01/2022 12,300 0.80 ▲ 6.50 11,500 12,300 11,500 1,030 12,669,000
18/01/2022 11,600 -0.65 ▼ -5.60 12,250 11,800 11,600 450 5,220,000
17/01/2022 12,300 -0.70 ▼ -5.69 13,000 12,300 12,300 50 615,000
16/01/2022 13,000 0.20 ▲ 1.54 12,800 13,000 13,000 390 5,070,000
14/01/2022 13,000 0.20 ▲ 1.54 12,800 13,000 13,000 390 5,070,000
13/01/2022 12,800 0.20 ▲ 1.56 12,600 13,000 12,500 1,410 18,048,000
12/01/2022 12,600 -0.40 ▼ -3.17 13,000 13,000 12,600 380 4,788,000
11/01/2022 13,000 -0.60 ▼ -4.62 13,600 13,100 13,000 1,010 13,130,000
10/01/2022 13,600 -0.25 ▼ -1.84 13,850 14,000 13,600 1,680 22,848,000
07/01/2022 13,850 -0.25 ▼ -1.81 14,100 14,500 13,400 380 5,263,000
06/01/2022 14,100 0.00 ■■ 0.00 14,100 14,200 14,100 310 4,371,000
05/01/2022 14,100 0.00 ■■ 0.00 14,200 14,200 14,000 610 8,601,000
04/01/2022 14,200 0.00 ■■ 0.00 14,000 14,350 13,200 770 10,934,000
03/01/2022 11,800 -0.15 ▼ -1.27 11,950 11,900 11,800 630 7,434,000
31/12/2021 14,000 0.05 ▲ 0.36 14,000 14,800 13,900 320 4,480,000
30/12/2021 14,000 0.90 ▲ 6.43 14,000 14,900 14,000 270 3,780,000
29/12/2021 14,000 -0.10 ▼ -0.71 14,100 14,200 13,950 820 11,480,000
22/12/2021 13,650 0.85 ▲ 6.23 12,800 13,650 12,800 6,900 94,185,000
21/12/2021 12,800 0.80 ▲ 6.25 12,000 12,800 12,200 7,470 95,616,000
20/12/2021 12,000 0.50 ▲ 4.17 11,500 12,000 11,500 930 11,160,000
17/12/2021 11,500 0.20 ▲ 1.74 11,300 11,500 11,500 140 1,610,000
16/12/2021 11,300 -0.60 ▼ -5.31 11,900 11,800 11,300 1,740 19,662,000
15/12/2021 11,900 0.10 ▲ 0.84 11,900 12,000 11,600 1,150 13,685,000
14/12/2021 11,900 0.10 ▲ 0.84 11,800 12,100 11,800 200 2,380,000
13/12/2021 11,800 0.10 ▲ 0.85 11,700 11,850 11,600 690 8,142,000
10/12/2021 11,700 0.10 ▲ 0.85 11,600 12,100 11,500 150 1,755,000
09/12/2021 11,600 0.10 ▲ 0.86 11,500 11,950 11,600 250 2,900,000
08/12/2021 11,500 -0.50 ▼ -4.35 12,000 11,500 11,500 50 575,000
07/12/2021 12,000 0.50 ▲ 4.17 11,500 12,300 11,500 780 9,360,000
06/12/2021 11,500 -0.30 ▼ -2.61 11,800 11,750 11,500 90 1,035,000
03/12/2021 11,800 -0.15 ▼ -1.27 11,950 11,900 11,800 630 7,434,000
02/12/2021 11,950 0.05 ▲ 0.42 11,900 12,000 11,400 150 1,792,500
01/12/2021 11,900 0.30 ▲ 2.52 11,600 11,900 11,200 1,010 12,019,000
30/11/2021 11,600 0.50 ▲ 4.31 11,100 11,600 11,000 1,250 14,500,000
29/11/2021 11,100 -0.30 ▼ -2.70 11,400 11,500 11,000 590 6,549,000
26/11/2021 11,400 -0.10 ▼ -0.88 11,500 11,600 11,400 1,120 12,768,000
25/11/2021 11,500 -0.10 ▼ -0.87 11,600 12,000 11,000 1,020 11,730,000
24/11/2021 11,600 -0.20 ▼ -1.72 11,800 11,800 11,100 1,080 12,528,000
23/11/2021 11,800 -0.20 ▼ -1.69 12,000 11,800 11,500 130 1,534,000
22/11/2021 12,000 0.30 ▲ 2.50 11,700 12,000 11,700 290 3,480,000
19/11/2021 11,700 -0.50 ▼ -4.27 12,200 12,200 11,350 1,920 22,464,000
18/11/2021 12,200 -0.30 ▼ -2.46 12,500 12,500 11,800 1,630 19,886,000
17/11/2021 12,500 -0.50 ▼ -4.00 13,000 12,500 12,100 1,460 18,250,000
16/11/2021 13,000 -0.80 ▼ -6.15 13,800 13,000 12,900 1,410 18,330,000
15/11/2021 13,800 0.90 ▲ 6.52 12,900 13,800 13,600 3,940 54,372,000
12/11/2021 13,500 0.85 ▲ 6.30 12,650 13,500 12,500 5,370 72,495,000
11/11/2021 12,650 -0.15 ▼ -1.19 12,800 12,950 12,500 1,490 18,848,500
10/11/2021 12,800 0.20 ▲ 1.56 12,600 12,950 12,400 670 8,576,000
09/11/2021 12,600 0.10 ▲ 0.79 12,500 12,900 12,600 340 4,284,000
08/11/2021 12,500 0.20 ▲ 1.60 12,300 13,000 12,400 3,450 43,125,000
05/11/2021 12,300 0.80 ▲ 6.50 11,500 12,300 11,600 1,340 16,482,000
03/11/2021 11,250 0.15 ▲ 1.33 11,250 11,400 11,200 240 2,700,000
02/11/2021 11,250 -0.15 ▼ -1.33 11,400 11,400 11,200 530 5,962,500
01/11/2021 11,400 0.20 ▲ 1.75 11,200 11,400 11,300 260 2,964,000
28/10/2021 11,200 0.40 ▲ 3.57 10,800 11,200 10,800 80 896,000
27/10/2021 10,800 -0.10 ▼ -0.93 10,900 10,900 10,800 100 1,080,000
26/10/2021 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 330 3,597,000
25/10/2021 10,900 -0.10 ▼ -0.92 11,000 11,000 10,900 760 8,284,000
22/10/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 30 330,000
21/10/2021 11,000 0.10 ▲ 0.91 10,900 11,000 11,000 30 330,000
20/10/2021 10,900 -0.70 ▼ -6.42 11,600 11,050 10,900 800 8,720,000
19/10/2021 11,600 0.60 ▲ 5.17 11,000 11,600 10,950 40 464,000
18/10/2021 11,000 -0.10 ▼ -0.91 11,100 11,100 11,000 140 1,540,000
15/10/2021 11,100 0.35 ▲ 3.15 10,750 11,100 10,800 210 2,331,000
14/10/2021 10,750 0.00 ■■ 0.00 10,750 10,750 10,750 120 1,290,000
13/10/2021 10,750 0.35 ▲ 3.26 10,400 10,750 10,750 10 107,500
12/10/2021 10,400 -0.40 ▼ -3.85 10,800 10,800 10,400 20 208,000
11/10/2021 10,800 -0.05 ▼ -0.46 10,800 10,800 10,750 70 756,000
08/10/2021 10,800 -0.05 ▼ -0.46 10,850 10,800 10,800 60 648,000
07/10/2021 10,850 -0.10 ▼ -0.92 10,950 10,850 10,500 20 217,000
06/10/2021 10,950 0.35 ▲ 3.20 10,600 10,950 10,950 10 109,500
05/10/2021 10,600 -0.70 ▼ -6.60 11,300 10,650 10,600 80 848,000
29/09/2021 11,300 -0.10 ▼ -0.88 11,400 11,300 10,650 360 4,068,000
28/09/2021 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 20 228,000
24/09/2021 11,400 -0.40 ▼ -3.51 11,400 11,400 10,800 710 8,094,000
23/09/2021 11,400 0.40 ▲ 3.51 11,000 11,750 10,400 490 5,586,000
22/09/2021 11,000 0.30 ▲ 2.73 10,700 11,000 10,700 170 1,870,000
21/09/2021 10,700 -0.75 ▼ -7.01 11,450 10,750 10,650 560 5,992,000
20/09/2021 11,450 -0.05 ▼ -0.44 11,500 11,450 11,000 50 572,500
17/09/2021 11,500 0.35 ▲ 3.04 11,150 11,500 11,500 10 115,000
16/09/2021 11,150 -0.05 ▼ -0.45 11,200 11,900 11,150 230 2,564,500
15/09/2021 11,200 0.50 ▲ 4.46 10,700 11,400 10,900 1,670 18,704,000
14/09/2021 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 10 107,000
13/09/2021 10,700 0.20 ▲ 1.87 10,500 10,700 10,400 170 1,819,000
10/09/2021 10,500 0.45 ▲ 4.29 10,050 10,500 10,500 20 210,000
08/09/2021 10,050 -0.35 ▼ -3.48 10,400 10,500 10,050 120 1,206,000
07/09/2021 10,400 0.10 ▲ 0.96 10,300 10,600 10,400 60 624,000
06/09/2021 10,300 0.10 ▲ 0.97 10,200 10,600 10,100 5,020 51,706,000
04/09/2021 10,400 0.35 ▲ 3.37 10,050 0 0 60 624,000
31/08/2021 10,200 0.10 ▲ 0.98 10,100 10,200 10,000 380 3,876,000
30/08/2021 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 500 5,050,000
27/08/2021 10,100 -0.10 ▼ -0.99 10,200 10,100 10,100 120 1,212,000
25/08/2021 10,200 0.20 ▲ 1.96 10,000 10,200 10,100 70 714,000
20/08/2021 10,000 -0.30 ▼ -3.00 10,300 10,000 10,000 100 1,000,000
19/08/2021 10,300 0.30 ▲ 2.91 10,000 10,300 10,000 50 515,000
18/08/2021 10,000 -0.70 ▼ -7.00 10,700 10,600 10,000 490 4,900,000
16/08/2021 10,700 0.70 ▲ 6.54 10,000 10,700 9,400 1,190 12,733,000
13/08/2021 10,000 -0.50 ▼ -5.00 10,000 10,000 9,500 80 800,000
12/08/2021 10,000 -0.20 ▼ -2.00 10,200 10,000 10,000 70 700,000
11/08/2021 10,200 -0.20 ▼ -1.96 10,400 10,200 10,200 100 1,020,000
09/08/2021 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 80 832,000
04/08/2021 10,400 0.35 ▲ 3.37 10,050 10,400 9,400 60 624,000
28/07/2021 10,050 0.05 ▲ 0.50 10,000 10,050 10,050 500 5,025,000
27/07/2021 10,000 -0.20 ▼ -2.00 10,200 10,000 10,000 10 100,000
23/07/2021 10,200 -0.10 ▼ -0.98 10,300 10,200 9,600 60 612,000
19/07/2021 10,300 -0.70 ▼ -6.80 11,000 10,350 10,300 220 2,266,000
15/07/2021 11,000 0.10 ▲ 0.91 10,900 11,000 11,000 80 880,000
12/07/2021 10,900 0.10 ▲ 0.92 10,800 10,900 10,050 150 1,635,000
07/07/2021 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 10 108,000
06/07/2021 10,800 -0.40 ▼ -3.70 11,200 10,800 10,800 30 324,000
05/07/2021 11,200 -0.10 ▼ -0.89 11,300 11,200 11,200 20 224,000
30/06/2021 11,300 0.15 ▲ 1.33 11,150 11,300 10,500 380 4,294,000
29/06/2021 11,150 0.25 ▲ 2.24 10,900 11,450 11,000 370 4,125,500
28/06/2021 10,900 -0.30 ▼ -2.75 11,200 10,900 10,900 10 109,000
25/06/2021 11,200 -0.40 ▼ -3.57 11,600 11,200 11,200 40 448,000
24/06/2021 11,600 -0.40 ▼ -3.45 11,600 11,600 11,200 210 2,436,000
22/06/2021 11,600 0.45 ▲ 3.88 11,150 11,600 11,600 10 116,000
21/06/2021 11,150 -0.15 ▼ -1.35 11,600 11,600 10,900 80 892,000
19/06/2021 11,600 0.30 ▲ 2.59 11,300 11,600 11,000 30 348,000
18/06/2021 11,600 0.30 ▲ 2.59 11,300 11,600 11,000 30 348,000
17/06/2021 11,300 0.30 ▲ 2.65 11,000 11,300 11,300 20 226,000
16/06/2021 11,000 -0.70 ▼ -6.36 11,700 11,700 10,900 1,430 15,730,000
14/06/2021 11,900 0.20 ▲ 1.68 11,700 12,200 11,600 930 11,067,000
11/06/2021 11,700 0.10 ▲ 0.85 11,600 11,700 11,600 20 234,000
10/06/2021 11,600 0.10 ▲ 0.86 11,500 12,300 11,500 170 1,972,000
09/06/2021 11,500 -0.35 ▼ -3.04 11,850 11,600 11,500 330 3,795,000
08/06/2021 11,850 -0.10 ▼ -0.84 11,950 11,950 11,850 60 711,000
07/06/2021 11,950 0.75 ▲ 6.28 11,200 11,950 11,000 2,350 28,082,500
04/06/2021 11,200 -0.40 ▼ -3.57 11,600 11,600 11,200 1,650 18,480,000
03/06/2021 11,600 0.40 ▲ 3.45 11,200 11,600 10,700 160 1,856,000
02/06/2021 11,200 -0.60 ▼ -5.36 11,800 11,800 11,200 1,170 13,104,000
01/06/2021 11,800 -0.20 ▼ -1.69 12,000 11,800 11,400 310 3,658,000
31/05/2021 12,000 0.00 ■■ 0.00 12,000 12,000 11,400 260 3,120,000
28/05/2021 12,000 -0.05 ▼ -0.42 12,000 12,000 11,950 110 1,320,000
27/05/2021 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
26/05/2021 12,000 0.10 ▲ 0.83 11,900 12,000 11,900 210 2,520,000
25/05/2021 11,900 -0.10 ▼ -0.84 12,000 12,000 11,650 300 3,570,000
24/05/2021 12,000 -0.25 ▼ -2.08 12,000 12,000 11,600 1,570 18,840,000
21/05/2021 12,000 -0.05 ▼ -0.42 12,000 12,000 11,500 1,080 12,960,000
20/05/2021 12,000 0.35 ▲ 2.92 11,650 12,100 11,650 1,300 15,600,000
19/05/2021 11,650 0.15 ▲ 1.29 11,500 11,700 10,700 2,100 24,465,000
18/05/2021 11,500 -0.50 ▼ -4.35 12,000 11,950 11,400 310 3,565,000
17/05/2021 12,000 0.25 ▲ 2.08 11,750 12,000 11,750 640 7,680,000
14/05/2021 11,750 -0.10 ▼ -0.85 11,850 12,000 11,750 590 6,932,500
13/05/2021 11,850 -0.60 ▼ -5.06 12,450 12,450 11,600 2,190 25,951,500
12/05/2021 12,450 0.15 ▲ 1.20 12,300 12,450 12,450 20 249,000
10/05/2021 12,300 0.30 ▲ 2.44 12,000 12,500 12,000 4,380 53,874,000
07/05/2021 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20 240,000
06/05/2021 12,000 -0.25 ▼ -2.08 12,250 12,000 11,800 490 5,880,000
05/05/2021 12,250 0.45 ▲ 3.67 11,800 12,250 12,000 230 2,817,500
04/05/2021 11,800 -0.40 ▼ -3.39 12,200 12,250 11,450 40 472,000
03/05/2021 12,150 0.75 ▲ 6.17 11,400 12,150 10,650 250 3,037,500
28/04/2021 12,200 0.15 ▲ 1.23 12,050 12,200 12,200 10 122,000
27/04/2021 12,050 0.00 ■■ 0.00 12,050 12,050 12,050 10 120,500
26/04/2021 12,050 0.05 ▲ 0.41 12,000 12,050 12,000 210 2,530,500
22/04/2021 12,000 0.10 ▲ 0.83 11,900 12,000 11,900 1,140 13,680,000
20/04/2021 11,900 0.15 ▲ 1.26 11,750 11,900 11,650 60 714,000
19/04/2021 11,750 0.05 ▲ 0.43 11,700 11,750 11,700 30 352,500
16/04/2021 11,700 -0.30 ▼ -2.56 12,000 11,900 11,650 250 2,925,000
15/04/2021 12,000 -0.30 ▼ -2.50 12,000 12,000 11,700 70 840,000
14/04/2021 12,000 0.05 ▲ 0.42 11,950 12,050 11,800 430 5,160,000
13/04/2021 11,950 0.15 ▲ 1.26 11,800 12,050 11,700 1,200 14,340,000
12/04/2021 11,800 0.40 ▲ 3.39 11,400 11,800 11,050 700 8,260,000
09/04/2021 11,400 0.10 ▲ 0.88 11,300 11,400 11,300 140 1,596,000
08/04/2021 11,300 0.10 ▲ 0.88 11,300 11,400 11,300 70 791,000
07/04/2021 11,300 0.10 ▲ 0.88 11,200 11,350 11,000 410 4,633,000
06/04/2021 11,200 -0.20 ▼ -1.79 11,400 11,450 11,000 720 8,064,000
05/04/2021 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 200 2,280,000
03/04/2021 12,150 0.75 ▲ 6.17 11,400 0 0 250 3,037,500
01/04/2021 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 250 2,850,000
31/03/2021 11,400 0.10 ▲ 0.88 11,300 11,400 11,150 240 2,736,000
30/03/2021 11,300 0.00 ■■ 0.00 11,300 11,300 11,150 280 3,164,000
29/03/2021 11,300 -0.40 ▼ -3.54 11,300 11,400 10,900 170 1,921,000
24/03/2021 11,300 0.15 ▲ 1.33 11,150 11,300 11,000 140 1,582,000
23/03/2021 11,150 -0.10 ▼ -0.90 11,250 11,150 10,900 130 1,449,500
22/03/2021 11,250 -0.05 ▼ -0.44 11,300 11,250 11,250 10 112,500
18/03/2021 11,300 0.05 ▲ 0.44 11,250 11,300 11,000 130 1,469,000
17/03/2021 11,250 -0.15 ▼ -1.33 11,400 11,250 10,900 240 2,700,000
15/03/2021 11,400 0.30 ▲ 2.63 11,100 11,400 11,400 10 114,000
12/03/2021 11,100 -0.10 ▼ -0.90 11,200 11,200 11,000 590 6,549,000
11/03/2021 11,200 -0.05 ▼ -0.45 11,250 11,200 11,000 110 1,232,000
10/03/2021 11,250 -0.05 ▼ -0.44 11,300 11,300 11,000 200 2,250,000
09/03/2021 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 40 452,000
08/03/2021 11,400 0.30 ▲ 2.63 11,100 11,400 11,400 30 342,000
05/03/2021 11,100 -0.10 ▼ -0.90 11,100 11,100 11,000 80 888,000
04/03/2021 11,100 -0.10 ▼ -0.90 11,200 11,200 11,100 60 666,000
03/03/2021 11,200 -0.15 ▼ -1.34 11,350 11,300 10,750 380 4,256,000
02/03/2021 11,350 0.00 ■■ 0.00 11,350 11,350 11,350 10 113,500
01/03/2021 11,350 0.10 ▲ 0.88 11,250 11,350 11,250 20 227,000
25/02/2021 11,250 -0.15 ▼ -1.33 11,400 11,250 10,950 30 337,500
24/02/2021 11,400 0.40 ▲ 3.51 11,000 11,500 10,950 150 1,710,000
22/02/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 150 1,650,000
18/02/2021 11,000 -0.40 ▼ -3.64 11,400 11,200 10,750 310 3,410,000
09/02/2021 11,400 0.40 ▲ 3.51 11,000 11,400 11,400 10 114,000
08/02/2021 11,000 -0.30 ▼ -2.73 11,300 11,300 10,800 150 1,650,000
05/02/2021 11,300 -0.30 ▼ -2.65 11,300 11,300 11,000 660 7,458,000
04/01/2021 11,150 0.15 ▲ 1.35 11,000 11,150 11,000 260 2,899,000
31/12/2020 11,000 -0.20 ▼ -1.82 11,000 11,000 10,800 4,210 46,310,000
30/12/2020 11,000 -0.40 ▼ -3.64 11,400 11,100 10,900 4,430 48,730,000
29/12/2020 11,400 0.40 ▲ 3.51 11,000 11,400 10,800 62 706,800
28/12/2020 11,000 0.10 ▲ 0.91 10,950 11,000 10,900 125 1,375,000
27/12/2020 10,950 0.00 ■■ 0.00 10,900 11,000 10,150 185 2,025,750
25/12/2020 10,950 0.00 ■■ 0.00 10,900 11,000 10,150 185 2,025,750
24/12/2020 10,900 -0.20 ▼ -1.83 11,050 10,900 10,800 104 1,133,600
23/12/2020 11,050 0.20 ▲ 1.81 10,900 11,350 10,500 1,119 12,364,950
22/12/2020 10,900 -0.40 ▼ -3.67 11,300 11,950 10,850 139 1,515,100
21/12/2020 11,300 0.70 ▲ 6.19 10,650 11,350 10,850 365 4,124,500
20/12/2020 10,650 -0.20 ▼ -1.88 10,800 11,250 10,400 6 63,900
18/12/2020 10,650 -0.20 ▼ -1.88 10,800 11,250 10,400 6 63,900
17/12/2020 10,800 -0.10 ▼ -0.93 10,900 11,650 10,150 577 6,231,600
16/12/2020 10,900 -0.20 ▼ -1.83 11,050 11,100 10,800 106 1,155,400
15/12/2020 11,050 0.40 ▲ 3.62 10,650 11,350 10,900 11 121,550
14/12/2020 10,650 0.30 ▲ 2.82 10,350 10,900 10,650 38 404,700
13/12/2020 10,350 -0.70 ▼ -6.76 11,000 11,000 10,350 41 424,350
11/12/2020 10,350 -0.70 ▼ -6.76 11,000 11,000 10,350 41 424,350
10/12/2020 11,000 0.10 ▲ 0.91 10,900 11,000 10,650 1,140 12,540,000
09/12/2020 10,900 0.70 ▲ 6.42 10,200 10,900 10,150 1,576 17,178,400
08/12/2020 10,200 0.00 ■■ 0.00 10,150 10,200 10,100 2,568 26,193,600
07/12/2020 10,150 0.20 ▲ 1.97 9,950 10,150 10,100 1,404 14,250,600
04/12/2020 9,500 -0.60 ▼ -6.32 10,100 9,500 9,500 1 9,500
03/12/2020 10,100 0.00 ■■ 0.00 10,100 10,200 9,900 1,061 10,716,100
02/12/2020 10,100 -0.10 ▼ -0.99 10,150 10,100 9,950 755 7,625,500
01/12/2020 10,150 0.00 ■■ 0.00 10,150 10,150 10,050 1,542 15,651,300
30/11/2020 10,150 0.05 ▲ 0.49 10,100 10,150 9,900 4,670 47,400,500
27/11/2020 10,100 0.10 ▲ 0.99 10,000 10,150 9,510 1,080 10,908,000
26/11/2020 10,000 0.20 ▲ 2.00 9,800 10,000 10,000 20 200,000
25/11/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 400 3,920,000
24/11/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 420 4,116,000
23/11/2020 9,800 -0.10 ▼ -1.02 9,900 9,850 9,300 40 392,000
20/11/2020 9,900 -0.10 ▼ -1.01 10,000 10,050 9,900 23 227,700
19/11/2020 10,000 -0.10 ▼ -1.00 10,050 10,000 10,000 1 10,000
12/11/2020 10,050 0.00 ■■ 0.00 10,050 10,050 9,900 3 30,150
10/11/2020 10,050 0.10 ▲ 1.00 10,000 10,050 9,990 25 251,250
09/11/2020 10,000 0.00 ■■ 0.00 10,000 10,050 9,300 42 420,000
29/10/2020 10,000 0.10 ▲ 1.00 9,950 10,000 10,000 161 1,610,000
28/10/2020 9,950 -0.20 ▼ -2.01 10,100 9,950 9,950 2 19,900
26/10/2020 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 10 101,000
23/10/2020 10,100 -0.10 ▼ -0.99 10,200 10,100 10,050 30 303,000
22/10/2020 10,200 0.10 ▲ 0.98 10,100 10,200 10,100 67 683,400
21/10/2020 10,100 0.20 ▲ 1.98 9,910 10,100 9,500 122 1,232,200
16/10/2020 9,910 -0.20 ▼ -2.02 10,100 9,910 9,910 2 19,820
13/10/2020 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 3 30,300
12/10/2020 10,100 0.00 ■■ 0.00 10,050 10,100 10,000 399 4,029,900
09/10/2020 10,050 0.00 ■■ 0.00 10,050 10,050 9,950 366 3,678,300
07/10/2020 10,050 0.00 ■■ 0.00 10,050 10,050 10,050 10 100,500
06/10/2020 10,050 0.00 ■■ 0.00 10,050 10,050 10,000 441 4,432,050
05/10/2020 10,050 0.10 ▲ 1.00 10,000 10,050 9,550 13 130,650
02/10/2020 10,000 -0.20 ▼ -2.00 10,150 10,000 10,000 13 130,000
01/10/2020 10,150 0.20 ▲ 1.97 10,000 10,150 10,100 113 1,146,950
30/09/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3 30,000
29/09/2020 10,000 -0.10 ▼ -1.00 10,050 10,000 10,000 262 2,620,000
28/09/2020 10,050 0.10 ▲ 1.00 10,000 10,050 10,050 210 2,110,500
25/09/2020 10,000 0.10 ▲ 1.00 9,900 10,000 10,000 260 2,600,000
24/09/2020 9,900 -0.10 ▼ -1.01 10,000 9,900 9,900 80 792,000
22/09/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 590 5,900,000
21/09/2020 10,000 0.10 ▲ 1.00 9,900 10,000 9,900 747 7,470,000
18/09/2020 9,900 0.00 ■■ 0.00 9,950 9,900 9,900 126 1,247,400
17/09/2020 9,950 -0.20 ▼ -2.01 10,100 0 0 250 2,487,500
16/09/2020 10,100 0.20 ▲ 1.98 9,950 10,100 10,100 1 10,100
15/09/2020 9,950 -0.20 ▼ -2.01 10,100 10,100 9,950 281 2,795,950
14/09/2020 10,100 0.20 ▲ 1.98 9,900 10,100 10,050 80 808,000
11/09/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 539 5,336,100
10/09/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 299 2,960,100
09/09/2020 9,900 -0.20 ▼ -2.02 10,100 10,000 9,900 3,230 31,977,000
08/09/2020 10,100 0.20 ▲ 1.98 9,900 10,100 9,900 435 4,393,500
07/09/2020 9,900 0.00 ■■ 0.00 9,900 9,950 9,900 202 1,999,800
04/09/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 100 990,000
03/09/2020 9,900 -0.10 ▼ -1.01 10,000 10,000 9,900 410 4,059,000
01/09/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,550 25,500,000
31/08/2020 10,000 0.00 ■■ 0.00 10,000 10,050 10,000 80 800,000
28/08/2020 10,000 0.00 ■■ 0.00 10,000 10,050 9,900 303 3,030,000
27/08/2020 10,000 0.10 ▲ 1.00 9,950 10,000 9,950 431 4,310,000
26/08/2020 9,950 0.10 ▲ 1.01 9,850 10,000 9,950 200 1,990,000
25/08/2020 9,850 -0.40 ▼ -4.06 10,200 10,000 9,850 612 6,028,200
24/08/2020 10,200 0.00 ■■ 0.00 10,200 10,200 9,850 394 4,018,800
21/08/2020 10,200 0.40 ▲ 3.92 9,750 10,200 9,900 229 2,335,800
20/08/2020 9,750 -0.30 ▼ -3.08 10,000 9,750 9,750 1 9,750
19/08/2020 10,000 -0.20 ▼ -2.00 10,200 10,000 9,500 391 3,910,000
18/08/2020 10,200 0.00 ■■ 0.00 10,200 10,200 9,880 201 2,050,200
17/08/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 52 530,400
14/08/2020 10,200 0.10 ▲ 0.98 10,050 10,250 9,350 610 6,222,000
12/08/2020 10,050 0.00 ■■ 0.00 10,050 10,300 9,900 98 984,900
11/08/2020 10,050 -0.30 ▼ -2.99 10,300 10,500 10,050 606 6,090,300
10/08/2020 10,300 0.30 ▲ 2.91 10,000 10,300 10,000 70 721,000
07/08/2020 10,000 0.10 ▲ 1.00 9,900 10,000 9,210 321 3,210,000
06/08/2020 9,900 -0.10 ▼ -1.01 10,000 10,350 9,900 14 138,600
05/08/2020 10,000 -0.40 ▼ -4.00 10,400 10,350 10,000 37 370,000
04/08/2020 10,400 0.40 ▲ 3.85 10,050 10,450 9,350 484 5,033,600
03/08/2020 10,050 -0.40 ▼ -3.98 10,450 10,400 9,720 248 2,492,400
31/07/2020 10,450 0.40 ▲ 3.83 10,050 10,450 9,350 189 1,975,050
30/07/2020 10,050 -0.80 ▼ -7.96 10,800 10,800 10,050 635 6,381,750
29/07/2020 10,800 0.00 ■■ 0.00 10,850 10,800 10,100 134 1,447,200
28/07/2020 10,850 -0.80 ▼ -7.37 11,650 11,650 10,850 263 2,853,550
27/07/2020 11,650 0.80 ▲ 6.87 10,900 11,650 10,150 608 7,083,200
24/07/2020 10,900 -0.50 ▼ -4.59 11,400 10,950 10,900 33 359,700
21/07/2020 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 1 11,400
20/07/2020 11,400 0.50 ▲ 4.39 10,900 11,400 11,350 2 22,800
17/07/2020 10,900 -0.40 ▼ -3.67 11,350 11,300 10,900 38 414,200
15/07/2020 11,350 -0.40 ▼ -3.52 11,700 11,400 11,350 72 817,200
14/07/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,400 72 842,400
09/07/2020 11,700 0.30 ▲ 2.56 11,400 11,700 11,650 2 23,400
08/07/2020 11,400 -0.30 ▼ -2.63 11,700 11,600 11,400 111 1,265,400
07/07/2020 11,700 0.40 ▲ 3.42 11,300 11,700 11,700 10 117,000
06/07/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 20 236,000
03/07/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 2 23,600
02/07/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 2 23,600
01/07/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 441 5,203,800
30/06/2020 11,800 -0.10 ▼ -0.85 11,950 11,950 11,800 166 1,958,800
29/06/2020 11,950 -0.20 ▼ -1.67 12,100 12,000 11,500 219 2,617,050
26/06/2020 12,100 -0.20 ▼ -1.65 12,300 12,100 12,100 320 3,872,000
25/06/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,100 410 5,043,000
24/06/2020 12,300 -0.60 ▼ -4.88 12,950 12,300 12,050 596 7,330,800
23/06/2020 12,950 0.80 ▲ 6.18 12,200 12,950 12,250 12 155,400
22/06/2020 12,200 -0.10 ▼ -0.82 12,300 12,300 12,200 11 134,200
19/06/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 1 12,300
18/06/2020 12,300 0.10 ▲ 0.81 12,200 12,300 11,350 301 3,702,300
17/06/2020 12,200 0.40 ▲ 3.28 11,800 12,200 12,000 40 488,000
16/06/2020 11,800 -0.10 ▼ -0.85 11,900 12,000 11,800 130 1,534,000
12/06/2020 11,900 -0.10 ▼ -0.84 12,000 11,900 11,900 2 23,800
11/06/2020 12,000 0.20 ▲ 1.67 11,800 12,000 12,000 291 3,492,000
10/06/2020 11,800 0.20 ▲ 1.69 11,600 12,000 11,800 17 200,600
09/06/2020 11,600 -0.60 ▼ -5.17 12,200 11,600 11,400 610 7,076,000
08/06/2020 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 200 2,440,000
05/06/2020 12,200 0.20 ▲ 1.64 12,000 12,200 12,000 246 3,001,200
04/06/2020 12,200 0.20 ▲ 1.64 12,000 12,200 12,000 246 3,001,200
03/06/2020 12,000 0.00 ■■ 0.00 12,000 12,000 11,700 458 5,496,000
02/06/2020 12,000 0.00 ■■ 0.00 12,000 12,000 11,700 458 5,496,000
01/06/2020 12,000 0.40 ▲ 3.33 11,600 12,000 12,000 1,909 22,908,000
29/05/2020 11,600 -0.60 ▼ -5.17 12,200 11,600 11,600 1 11,600
28/05/2020 11,600 -0.60 ▼ -5.17 12,200 11,600 11,600 1 11,600
27/05/2020 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 2 24,400
26/05/2020 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 20 244,000
25/05/2020 12,200 0.00 ■■ 0.00 12,200 12,200 12,100 87 1,061,400
22/05/2020 12,200 0.20 ▲ 1.64 12,000 12,200 12,000 36 439,200
21/05/2020 12,200 0.20 ▲ 1.64 12,000 12,200 12,000 36 439,200
20/05/2020 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 4 48,000
19/05/2020 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 4 48,000
18/05/2020 12,000 0.50 ▲ 4.17 11,500 12,000 12,000 200 2,400,000
17/05/2020 11,500 -0.60 ▼ -5.22 12,100 12,000 11,500 65 747,500
15/05/2020 11,500 -0.60 ▼ -5.22 12,100 12,000 11,500 65 747,500
14/05/2020 12,100 -0.10 ▼ -0.83 12,200 12,100 12,000 270 3,267,000
13/05/2020 12,200 0.10 ▲ 0.82 12,100 12,200 12,200 162 1,976,400
12/05/2020 12,100 -0.10 ▼ -0.83 12,200 12,100 12,100 70 847,000
11/05/2020 12,200 -0.60 ▼ -4.92 12,800 12,200 12,200 50 610,000
08/05/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,000 704 9,011,200
07/05/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,000 704 9,011,200
06/05/2020 12,800 0.80 ▲ 6.25 12,000 12,800 12,000 452 5,785,600
05/05/2020 12,000 -0.50 ▼ -4.17 12,500 12,000 12,000 200 2,400,000
04/05/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 32 400,000
01/05/2020 12,500 0.10 ▲ 0.80 12,400 12,500 12,000 850 10,625,000
30/04/2020 12,500 0.10 ▲ 0.80 12,400 12,500 12,000 850 10,625,000
29/04/2020 12,500 0.10 ▲ 0.80 12,400 12,500 12,000 850 10,625,000
24/04/2020 12,400 -0.90 ▼ -7.26 13,300 12,400 12,400 200 2,480,000
23/04/2020 12,400 -0.90 ▼ -7.26 13,300 12,400 12,400 200 2,480,000
22/04/2020 13,300 0.80 ▲ 6.02 12,550 13,300 11,800 201 2,673,300
21/04/2020 12,550 0.80 ▲ 6.37 11,750 12,550 12,550 2 25,100
20/04/2020 12,550 0.80 ▲ 6.37 11,750 12,550 12,550 2 25,100
19/04/2020 11,750 0.10 ▲ 0.85 11,700 11,750 11,750 6 70,500
17/04/2020 11,750 0.10 ▲ 0.85 11,700 11,750 11,750 6 70,500
16/04/2020 11,700 0.00 ■■ 0.00 11,700 12,000 11,700 511 5,978,700
15/04/2020 11,700 0.00 ■■ 0.00 11,700 12,000 11,700 511 5,978,700
14/04/2020 11,700 -0.90 ▼ -7.69 12,550 12,500 11,700 7 81,900
09/04/2020 12,550 0.80 ▲ 6.37 11,750 12,550 11,750 13 163,150
08/04/2020 12,550 0.80 ▲ 6.37 11,750 12,550 11,750 13 163,150
07/04/2020 11,750 0.80 ▲ 6.81 11,000 11,750 11,750 11 129,250
06/04/2020 11,750 0.80 ▲ 6.81 11,000 11,750 11,750 11 129,250
03/04/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,250 2 22,000
02/04/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,250 2 22,000
01/04/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,250 2 22,000
31/03/2020 11,000 -0.80 ▼ -7.27 11,750 11,000 11,000 2 22,000
30/03/2020 11,750 -0.80 ▼ -6.81 12,550 11,750 11,750 12 141,000
29/03/2020 12,550 0.80 ▲ 6.37 11,750 12,550 12,550 1 12,550
27/03/2020 12,550 0.80 ▲ 6.37 11,750 12,550 12,550 1 12,550
26/03/2020 11,750 0.80 ▲ 6.81 11,000 11,750 11,750 7 82,250
25/03/2020 11,750 0.80 ▲ 6.81 11,000 11,750 11,750 7 82,250
24/03/2020 11,000 -0.60 ▼ -5.45 11,600 11,000 11,000 50 550,000
23/03/2020 11,600 -0.40 ▼ -3.45 12,000 11,600 11,600 70 812,000
22/03/2020 12,000 0.60 ▲ 5.00 11,450 12,000 12,000 21 252,000
20/03/2020 12,000 0.60 ▲ 5.00 11,450 12,000 12,000 21 252,000
19/03/2020 11,450 -0.80 ▼ -6.99 12,200 12,200 11,450 61 698,450
18/03/2020 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 810 9,882,000
17/03/2020 12,200 -0.30 ▼ -2.46 12,500 12,200 12,200 191 2,330,200
16/03/2020 12,500 -0.50 ▼ -4.00 13,000 13,000 12,500 140 1,750,000
13/03/2020 13,000 -0.90 ▼ -6.92 13,900 13,000 13,000 120 1,560,000
09/03/2020 13,900 -0.40 ▼ -2.88 14,300 14,000 13,900 1,800 25,020,000
06/03/2020 14,300 0.20 ▲ 1.40 14,100 14,300 14,250 500 7,150,000
05/03/2020 14,100 -0.20 ▼ -1.42 14,300 14,400 14,000 1,058 14,917,800
04/03/2020 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 725 10,367,500
03/03/2020 14,300 0.00 ■■ 0.00 14,300 14,300 13,900 153 2,187,900
02/03/2020 14,300 0.40 ▲ 2.80 13,950 14,300 13,000 45 643,500
27/02/2020 13,950 0.00 ■■ 0.00 13,900 14,500 12,950 1,278 17,828,100
25/02/2020 13,900 0.10 ▲ 0.72 13,850 14,800 13,900 11 152,900
24/02/2020 13,850 -1.00 ▼ -7.22 14,800 13,850 13,850 1 13,850
20/02/2020 14,800 -0.50 ▼ -3.38 15,300 14,800 14,500 1,194 17,671,200
19/02/2020 15,300 1.00 ▲ 6.54 14,300 15,300 14,300 1,155 17,671,500
18/02/2020 14,300 -0.70 ▼ -4.90 15,000 14,300 14,300 955 13,656,500
17/02/2020 15,000 0.70 ▲ 4.67 14,300 15,000 13,400 40 600,000
15/02/2020 14,300 -1.10 ▼ -7.69 15,350 14,300 14,300 1 14,300
14/02/2020 14,300 -1.10 ▼ -7.69 15,350 14,300 14,300 1 14,300
11/02/2020 15,350 1.00 ▲ 6.51 14,350 15,350 15,350 1 15,350
10/02/2020 15,350 1.00 ▲ 6.51 14,350 15,350 15,350 1 15,350
09/02/2020 14,350 -0.20 ▼ -1.39 14,500 14,350 14,350 1 14,350
07/02/2020 14,350 -0.20 ▼ -1.39 14,500 14,350 14,350 1 14,350
06/02/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 46 667,000
05/02/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 10 145,000
04/02/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 60 870,000
03/02/2020 14,500 -1.00 ▼ -6.90 15,500 15,000 14,500 59 855,500
31/01/2020 15,500 -0.60 ▼ -3.87 16,100 15,500 15,500 3 46,500
30/01/2020 15,500 -0.60 ▼ -3.87 16,100 15,500 15,500 3 46,500
29/01/2020 16,100 1.10 ▲ 6.83 15,050 16,100 16,100 1 16,100
28/01/2020 16,100 1.10 ▲ 6.83 15,050 16,100 16,100 1 16,100
27/01/2020 16,100 1.10 ▲ 6.83 15,050 16,100 16,100 1 16,100
26/01/2020 16,100 1.10 ▲ 6.83 15,050 16,100 16,100 1 16,100
24/01/2020 16,100 1.10 ▲ 6.83 15,050 16,100 16,100 1 16,100
23/01/2020 16,100 1.10 ▲ 6.83 15,050 16,100 16,100 1 16,100
22/01/2020 16,100 1.10 ▲ 6.83 15,050 16,100 16,100 1 16,100
21/01/2020 15,050 0.95 ▲ 6.31 14,100 15,050 15,050 80 1,204,000
17/01/2020 14,100 -1.00 ▼ -7.09 15,100 14,100 14,100 280 3,948,000
16/01/2020 15,100 -0.90 ▼ -5.96 16,000 15,100 15,100 20 302,000
15/01/2020 16,000 -0.90 ▼ -5.63 16,900 16,000 16,000 10 160,000
10/01/2020 15,800 -0.90 ▼ -5.70 16,700 17,850 15,800 42 663,600
09/01/2020 16,700 -1.30 ▼ -7.78 17,950 16,700 16,700 49 818,300
08/01/2020 17,950 -1.40 ▼ -7.80 19,300 17,950 17,950 1 17,950
30/12/2019 19,300 -1.50 ▼ -7.77 20,750 19,300 19,300 1 19,300
17/12/2019 20,750 0.80 ▲ 3.86 19,950 21,150 18,600 12 249,000
16/12/2019 19,950 0.80 ▲ 4.01 19,150 20,400 17,850 13 259,350
06/12/2019 19,150 1.30 ▲ 6.79 17,900 19,150 19,150 2 38,300
05/12/2019 17,900 -1.30 ▼ -7.26 19,200 19,950 17,900 52 930,800
04/12/2019 19,200 1.30 ▲ 6.77 17,950 0 0 2 38,400
03/12/2019 17,950 1.20 ▲ 6.69 16,800 17,950 17,950 1 17,950
02/12/2019 16,800 0.70 ▲ 4.17 16,100 16,800 15,000 354 5,947,200
29/11/2019 16,100 -0.80 ▼ -4.97 16,950 16,100 16,000 208 3,348,800
27/11/2019 16,950 0.80 ▲ 4.72 16,100 16,950 16,950 2 33,900
26/11/2019 16,100 -0.90 ▼ -5.59 17,000 18,000 16,000 1,135 18,273,500
25/11/2019 17,000 -1.00 ▼ -5.88 18,000 19,250 17,000 2 34,000
22/11/2019 18,000 -1.40 ▼ -7.78 19,350 20,600 18,000 72 1,296,000
21/11/2019 19,350 -1.50 ▼ -7.75 20,800 19,350 19,350 24 464,400
20/11/2019 20,800 1.40 ▲ 6.73 19,450 20,800 20,000 2 41,600
15/11/2019 19,450 0.40 ▲ 2.06 19,000 19,450 19,450 1 19,450
14/11/2019 19,000 1.00 ▲ 5.26 18,000 19,000 19,000 5 95,000
13/11/2019 18,000 0.60 ▲ 3.33 17,350 18,000 18,000 1 18,000
12/11/2019 17,350 1.10 ▲ 6.34 16,250 17,350 15,150 107 1,856,450
08/11/2019 16,250 1.10 ▲ 6.77 15,200 16,250 16,250 128 2,080,000
07/11/2019 15,200 -1.10 ▼ -7.24 16,300 15,200 15,200 1 15,200
05/11/2019 16,300 -1.20 ▼ -7.36 17,500 16,400 16,300 99 1,613,700
04/11/2019 17,500 0.90 ▲ 5.14 16,600 17,500 17,500 1 17,500
03/11/2019 16,600 1.10 ▲ 6.63 15,550 16,600 16,000 63 1,045,800
01/11/2019 16,600 1.10 ▲ 6.63 15,550 16,600 16,000 63 1,045,800
31/10/2019 15,550 -1.20 ▼ -7.72 16,700 15,550 15,550 26 404,300
28/10/2019 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 2 33,400
25/10/2019 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 19 317,300
17/10/2019 16,700 0.00 ■■ 0.00 16,700 16,700 16,500 65 1,085,500
03/10/2019 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 38 634,600
02/10/2019 16,700 -0.10 ▼ -0.60 16,800 16,700 16,700 17 283,900
27/09/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 2 33,600
26/09/2019 16,800 -0.20 ▼ -1.19 17,000 16,800 16,800 8 134,400
18/09/2019 17,000 0.10 ▲ 0.59 16,900 17,000 17,000 29 493,000
17/09/2019 16,900 0.40 ▲ 2.37 16,500 16,900 16,900 450 7,605,000
11/09/2019 16,500 -1.00 ▼ -6.06 17,500 18,000 16,500 23 379,500
04/09/2019 17,500 0.90 ▲ 5.14 16,600 17,500 17,500 17 297,500
30/08/2019 16,600 -0.90 ▼ -5.42 17,500 17,000 16,600 114 1,892,400
22/08/2019 17,500 0.50 ▲ 2.86 17,000 17,500 16,500 2 35,000
19/08/2019 17,000 0.40 ▲ 2.35 16,600 17,000 17,000 16 272,000
15/08/2019 16,600 -0.40 ▼ -2.41 17,000 16,900 16,600 62 1,029,200
14/08/2019 17,000 -0.90 ▼ -5.29 17,950 17,000 17,000 17 289,000
08/08/2019 17,950 -0.10 ▼ -0.56 18,000 18,000 17,950 5 89,750
05/08/2019 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 8 144,000
02/08/2019 18,000 1.00 ▲ 5.56 17,000 18,000 18,000 8 144,000
01/08/2019 17,000 -1.00 ▼ -5.88 18,000 17,900 16,800 506 8,602,000
31/07/2019 18,000 -0.10 ▼ -0.56 18,100 18,000 18,000 5 90,000
30/07/2019 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 1 18,100
29/07/2019 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 2 36,200
26/07/2019 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 1 18,100
25/07/2019 18,100 -0.10 ▼ -0.55 18,200 18,400 17,500 4 72,400
24/07/2019 18,200 -0.20 ▼ -1.10 18,350 18,400 17,700 86 1,565,200
23/07/2019 18,350 0.20 ▲ 1.09 18,200 18,350 17,500 101 1,853,350
22/07/2019 18,200 0.00 ■■ 0.00 18,200 18,200 18,000 85 1,547,000
19/07/2019 18,200 -0.30 ▼ -1.65 18,500 18,400 17,700 64 1,164,800
18/07/2019 18,500 -0.20 ▼ -1.08 18,700 18,700 18,000 250 4,625,000
17/07/2019 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 20 374,000
16/07/2019 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 10 187,000
15/07/2019 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 15 280,500
12/07/2019 18,700 0.00 ■■ 0.00 18,700 18,700 17,600 60 1,122,000
11/07/2019 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 20 374,000
10/07/2019 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 10 187,000
09/07/2019 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 15 280,500
08/07/2019 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 22 411,400
05/07/2019 18,700 -0.10 ▼ -0.53 18,800 18,700 18,300 23 430,100
04/07/2019 18,800 0.30 ▲ 1.60 18,500 18,800 17,700 325 6,110,000
03/07/2019 18,500 0.00 ■■ 0.00 18,500 18,600 18,500 101 1,868,500
02/07/2019 18,500 -0.40 ▼ -2.16 18,850 18,900 18,500 330 6,105,000
01/07/2019 18,850 0.10 ▲ 0.53 18,800 19,000 18,500 114 2,148,900
28/06/2019 18,800 0.00 ■■ 0.00 18,800 18,800 18,700 80 1,504,000
27/06/2019 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 80 1,504,000
26/06/2019 18,800 0.00 ■■ 0.00 18,800 18,900 18,700 191 3,590,800
25/06/2019 18,800 -0.20 ▼ -1.06 19,000 19,000 18,000 300 5,640,000
24/06/2019 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 14 266,000
21/06/2019 19,000 1.00 ▲ 5.26 18,000 19,000 19,000 40 760,000
20/06/2019 18,000 -1.20 ▼ -6.67 19,200 19,200 18,000 80 1,440,000
19/06/2019 19,200 0.40 ▲ 2.08 18,800 19,200 18,700 12 230,400
18/06/2019 18,800 -0.10 ▼ -0.53 18,900 18,900 18,750 161 3,026,800
17/06/2019 18,900 1.00 ▲ 5.29 17,900 19,150 18,000 232 4,384,800
16/06/2019 17,900 -0.10 ▼ -0.56 18,000 17,900 17,000 19 340,100
14/06/2019 17,900 -0.10 ▼ -0.56 18,000 17,900 17,000 19 340,100
13/06/2019 18,000 0.00 ■■ 0.00 18,000 18,000 17,500 101 1,818,000
11/06/2019 17,900 0.40 ▲ 2.23 17,500 18,000 16,450 80 1,432,000
10/06/2019 17,500 1.00 ▲ 5.71 16,500 17,500 16,200 291 5,092,500
09/06/2019 16,500 -1.00 ▼ -6.06 17,500 17,500 16,500 58 957,000
07/06/2019 16,500 -1.00 ▼ -6.06 17,500 17,500 16,500 58 957,000
06/06/2019 17,500 0.50 ▲ 2.86 17,000 18,000 17,500 2 35,000
05/06/2019 17,000 1.00 ▲ 5.88 16,000 17,100 17,000 5 85,000
04/06/2019 16,000 -1.00 ▼ -6.25 17,000 18,000 16,000 79 1,264,000
03/06/2019 17,000 0.00 ■■ 0.00 17,000 18,000 17,000 2 34,000
02/06/2019 17,000 0.00 ■■ 0.00 17,000 18,000 17,000 2 34,000
31/05/2019 17,000 0.00 ■■ 0.00 17,000 18,000 17,000 2 34,000
30/05/2019 17,000 0.00 ■■ 0.00 17,000 17,000 16,200 221 3,757,000
29/05/2019 17,000 0.70 ▲ 4.12 16,300 17,000 17,000 1 17,000
28/05/2019 17,000 0.70 ▲ 4.12 16,300 17,000 17,000 1 17,000
27/05/2019 16,300 -0.60 ▼ -3.68 16,900 16,300 16,300 60 978,000
26/05/2019 16,900 0.40 ▲ 2.37 16,500 16,900 16,400 58 980,200
24/05/2019 16,900 0.40 ▲ 2.37 16,500 16,900 16,400 58 980,200
23/05/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 50 825,000
22/05/2019 16,500 -0.50 ▼ -3.03 17,000 16,500 16,500 50 825,000
21/05/2019 16,500 -0.50 ▼ -3.03 17,000 16,500 16,500 50 825,000
20/05/2019 17,000 0.60 ▲ 3.53 16,400 17,000 17,000 45 765,000
19/05/2019 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 50 820,000
17/05/2019 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 50 820,000
16/05/2019 16,400 0.10 ▲ 0.61 16,300 16,400 16,400 150 2,460,000
15/05/2019 16,300 -0.10 ▼ -0.61 16,400 17,400 16,300 114 1,858,200
14/05/2019 16,400 -0.20 ▼ -1.22 16,600 17,200 16,300 251 4,116,400
13/05/2019 16,600 -0.20 ▼ -1.20 16,800 16,600 16,600 88 1,460,800
12/05/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 50 840,000
10/05/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 50 840,000
09/05/2019 16,800 -0.30 ▼ -1.79 17,100 17,100 16,800 131 2,200,800
08/05/2019 17,100 -0.10 ▼ -0.58 17,200 17,100 16,700 3 51,300
07/05/2019 17,200 -1.30 ▼ -7.56 18,500 18,200 17,200 31 533,200
06/05/2019 18,500 0.50 ▲ 2.70 18,000 18,500 18,000 86 1,591,000
05/05/2019 18,000 -0.40 ▼ -2.22 18,400 18,000 18,000 311 5,598,000
03/05/2019 18,000 -0.40 ▼ -2.22 18,400 18,000 18,000 311 5,598,000
02/05/2019 18,400 -0.10 ▼ -0.54 18,500 18,400 18,400 2 36,800
26/04/2019 18,500 1.00 ▲ 5.41 17,500 18,500 17,800 159 2,941,500
25/04/2019 18,500 1.00 ▲ 5.41 17,500 18,500 17,800 159 2,941,500
24/04/2019 17,500 0.00 ■■ 0.00 17,500 18,400 17,500 5 87,500
23/04/2019 17,500 0.00 ■■ 0.00 17,500 17,500 17,400 35 612,500
22/04/2019 17,500 -0.50 ▼ -2.86 18,000 17,800 17,500 21 367,500
21/04/2019 18,000 0.00 ■■ 0.00 18,000 18,000 17,800 9 162,000
19/04/2019 18,000 0.00 ■■ 0.00 18,000 18,000 17,800 9 162,000
18/04/2019 18,000 0.00 ■■ 0.00 18,000 18,000 17,800 24 432,000
17/04/2019 18,500 0.50 ▲ 2.70 18,000 18,500 17,250 30 555,000
16/04/2019 18,000 0.00 ■■ 0.00 18,000 19,000 17,150 220 3,960,000
15/04/2019 18,000 0.10 ▲ 0.56 17,900 18,000 17,800 300 5,400,000
12/04/2019 18,000 0.10 ▲ 0.56 17,900 18,000 17,800 300 5,400,000
11/04/2019 17,900 0.30 ▲ 1.68 17,600 18,000 17,700 195 3,490,500
10/04/2019 17,600 0.50 ▲ 2.84 17,150 17,600 17,600 11 193,600
09/04/2019 17,150 0.30 ▲ 1.75 16,850 18,000 17,100 1,646 28,228,900
08/04/2019 16,850 -1.20 ▼ -7.12 18,000 18,050 16,800 403 6,790,550
05/04/2019 18,000 1.00 ▲ 5.56 17,000 18,000 17,800 601 10,818,000
04/04/2019 17,000 0.10 ▲ 0.59 16,950 18,000 17,000 952 16,184,000
03/04/2019 16,950 0.10 ▲ 0.59 16,900 18,000 16,950 703 11,915,850
02/04/2019 16,900 0.00 ■■ 0.00 16,850 18,000 16,900 900 15,210,000
01/04/2019 16,850 -0.50 ▼ -2.97 17,400 17,800 16,250 1,256 21,163,600
30/03/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,000 500 8,250,000
29/03/2019 17,400 1.10 ▲ 6.32 16,300 17,400 15,550 409 7,116,600
28/03/2019 16,300 0.00 ■■ 0.00 16,300 17,400 16,300 546 8,899,800
27/03/2019 16,300 -1.10 ▼ -6.75 17,400 17,400 16,250 529 8,622,700
26/03/2019 17,400 0.30 ▲ 1.72 17,100 17,400 16,000 1,692 29,440,800
25/03/2019 17,100 1.00 ▲ 5.85 16,150 17,100 17,000 303 5,181,300
22/03/2019 16,150 0.00 ■■ 0.00 16,150 17,200 16,150 88 1,421,200
21/03/2019 16,150 -0.60 ▼ -3.72 16,700 17,000 16,150 302 4,877,300
20/03/2019 16,700 -0.30 ▼ -1.80 17,000 17,000 16,700 98 1,636,600
19/03/2019 17,000 0.00 ■■ 0.00 17,000 17,000 16,550 204 3,468,000
18/03/2019 17,000 -0.50 ▼ -2.94 17,500 17,200 16,550 404 6,868,000
15/03/2019 17,500 -0.30 ▼ -1.71 17,800 17,500 17,500 400 7,000,000
14/03/2019 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 1 17,800
13/03/2019 17,800 0.00 ■■ 0.00 17,800 17,800 16,800 114 2,029,200
12/03/2019 17,800 1.00 ▲ 5.62 16,800 17,800 16,800 580 10,324,000
11/03/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,400 2 33,600
08/03/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 14 235,200
07/03/2019 16,800 0.10 ▲ 0.60 16,700 17,000 16,800 2,066 34,708,800
06/03/2019 16,700 -0.30 ▼ -1.80 17,000 17,500 16,700 631 10,537,700
05/03/2019 17,000 -1.00 ▼ -5.88 18,000 17,500 17,000 925 15,725,000
04/03/2019 19,400 0.50 ▲ 2.58 18,900 19,400 17,600 1,990 38,606,000
01/03/2019 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 17 306,000
28/02/2019 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,212 21,816,000
27/02/2019 18,000 0.40 ▲ 2.22 17,650 18,000 17,000 31 558,000
26/02/2019 17,650 1.20 ▲ 6.80 16,500 17,650 16,700 53 935,450
25/02/2019 16,500 -0.50 ▼ -3.03 17,000 16,500 16,500 4 66,000
22/02/2019 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 70 1,190,000
21/02/2019 17,000 -0.60 ▼ -3.53 17,600 17,050 17,000 240 4,080,000
20/02/2019 17,900 -1.30 ▼ -7.26 19,200 18,050 17,900 550 9,845,000
19/02/2019 17,600 -1.30 ▼ -7.39 18,900 17,800 17,600 410 7,216,000
18/02/2019 18,000 -0.50 ▼ -2.78 18,500 18,400 17,350 730 13,140,000
15/02/2019 18,000 -0.40 ▼ -2.22 18,400 18,000 17,300 520 9,360,000
14/02/2019 18,400 -0.10 ▼ -0.54 18,500 18,400 17,400 760 13,984,000
13/02/2019 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 50 945,000
12/02/2019 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 20 378,000
11/02/2019 18,900 -1.40 ▼ -7.41 20,300 19,100 18,900 33 623,700
01/02/2019 20,300 1.30 ▲ 6.40 19,000 20,300 20,300 1 20,300
31/01/2019 19,000 0.30 ▲ 1.58 18,700 19,000 19,000 1 19,000
30/01/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,000 500 8,250,000
28/01/2019 19,000 1.00 ▲ 5.26 18,000 19,000 18,000 9,480 180,120,000
25/01/2019 18,700 0.70 ▲ 3.74 18,000 18,700 18,700 1 18,700
24/01/2019 18,000 -0.80 ▼ -4.44 18,800 18,000 18,000 30,000 540,000,000
23/01/2019 18,800 -0.10 ▼ -0.53 18,950 18,800 18,800 1,000 18,800,000
22/01/2019 18,950 0.10 ▲ 0.53 18,900 18,950 18,000 12,000 227,400,000
21/01/2019 18,900 0.90 ▲ 4.76 18,000 18,900 18,900 40 756,000
19/01/2019 18,000 -0.50 ▼ -2.78 18,500 18,400 17,350 73,000 1,314,000,000
18/01/2019 18,000 -0.50 ▼ -2.78 18,500 18,400 17,350 730 13,140,000
17/01/2019 18,500 0.50 ▲ 2.70 18,000 18,500 17,250 30 555,000
16/01/2019 18,000 -0.85 ▼ -4.72 18,000 19,000 17,150 220 3,960,000
15/01/2019 18,000 -0.40 ▼ -2.22 18,400 18,000 17,300 520 9,360,000
14/01/2019 18,400 -0.10 ▼ -0.54 18,500 18,400 17,400 760 13,984,000
11/01/2019 18,500 0.50 ▲ 2.70 18,000 18,500 17,200 410 7,585,000
09/01/2019 18,000 -0.90 ▼ -5.00 18,900 18,200 18,000 30 540,000
08/01/2019 18,900 0.75 ▲ 3.97 18,150 18,900 18,900 1,020 19,278,000
07/01/2019 18,150 -1.25 ▼ -6.89 19,400 18,150 18,150 610 11,071,500
04/01/2019 19,400 0.50 ▲ 2.58 18,900 19,400 17,600 1,990 38,606,000
02/01/2019 18,900 -0.10 ▼ -0.53 19,000 18,900 17,900 820 15,498,000
28/12/2018 19,000 1.00 ▲ 5.26 18,000 19,000 18,000 9,480 180,120,000
27/12/2018 18,000 -1.00 ▼ -5.56 19,000 18,000 17,900 5,010 90,180,000
26/12/2018 19,000 -0.70 ▼ -3.68 19,700 19,000 18,350 10,230 194,370,000
25/12/2018 19,700 -1.35 ▼ -6.85 19,700 19,700 18,350 4,100 80,770,000
24/12/2018 19,700 0.60 ▲ 3.05 19,100 20,000 18,000 10,040 197,788,000
21/12/2018 19,100 1.20 ▲ 6.28 17,900 19,150 19,100 6,180 118,038,000
20/12/2018 17,900 -1.30 ▼ -7.26 19,200 18,050 17,900 550 9,845,000
19/12/2018 19,200 -0.20 ▼ -1.04 19,400 19,200 18,050 1,230 23,616,000
18/12/2018 19,400 1.25 ▲ 6.44 18,150 19,400 17,000 1,520 29,488,000
17/12/2018 18,150 -1.15 ▼ -6.34 18,150 18,150 17,000 430 7,804,500
14/12/2018 18,150 -1.15 ▼ -6.34 18,150 18,150 17,000 710 12,886,500
13/12/2018 18,150 1.15 ▲ 6.34 17,000 18,150 17,200 630 11,434,500
11/12/2018 17,000 -0.20 ▼ -1.18 17,000 17,000 16,800 40 680,000
10/12/2018 17,000 -0.20 ▼ -1.18 17,200 17,000 17,000 800 13,600,000
07/12/2018 17,200 0.70 ▲ 4.07 16,500 17,200 16,500 1,050 18,060,000
06/12/2018 16,500 -0.30 ▼ -1.82 16,800 16,500 16,500 500 8,250,000
05/12/2018 16,800 0.30 ▲ 1.79 16,500 16,800 16,800 500 8,400,000
04/12/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 2,320 38,280,000
03/12/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 510 8,415,000
30/11/2018 16,500 -0.50 ▼ -3.03 16,500 16,500 16,000 500 8,250,000
29/11/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 40 660,000
28/11/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 750 12,375,000
27/11/2018 16,500 -0.30 ▼ -1.82 16,800 16,500 16,500 1,710 28,215,000
26/11/2018 16,800 0.80 ▲ 4.76 16,000 16,800 16,800 10 168,000
23/11/2018 16,000 -0.30 ▼ -1.88 16,300 16,200 16,000 580 9,280,000
22/11/2018 16,300 -0.20 ▼ -1.23 16,500 16,300 16,300 10 163,000
21/11/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 850 14,025,000
20/11/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 20 330,000
19/11/2018 16,500 -0.10 ▼ -0.61 16,600 16,500 16,500 30 495,000
15/11/2018 16,600 -0.20 ▼ -1.20 16,800 16,600 16,600 10 166,000
14/11/2018 16,800 -0.40 ▼ -2.38 17,200 16,800 16,000 20 336,000
13/11/2018 17,200 1.00 ▲ 5.81 16,200 17,200 17,200 20 344,000
12/11/2018 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 300 4,860,000
09/11/2018 16,200 -0.50 ▼ -3.09 16,700 16,200 15,800 210 3,402,000
08/11/2018 16,700 -0.70 ▼ -4.19 17,400 16,700 16,250 200 3,340,000
07/11/2018 17,400 1.00 ▲ 5.75 16,400 17,400 16,000 760 13,224,000
06/11/2018 16,400 -0.10 ▼ -0.61 16,500 16,400 15,500 600 9,840,000
05/11/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 20 330,000
02/11/2018 16,500 0.85 ▲ 5.15 15,650 16,500 15,100 140 2,310,000
01/11/2018 15,650 -0.85 ▼ -5.43 16,500 15,650 15,650 10 156,500
30/10/2018 16,500 -1.00 ▼ -6.06 16,500 16,500 15,350 430 7,095,000
29/10/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,020 16,830,000
26/10/2018 16,500 -1.00 ▼ -6.06 17,500 16,500 16,400 50 825,000
23/10/2018 17,500 0.50 ▲ 2.86 17,000 18,050 17,000 650 11,375,000
22/10/2018 17,000 -0.10 ▼ -0.59 17,000 17,000 15,850 430 7,310,000
19/10/2018 17,000 -0.05 ▼ -0.29 17,000 17,000 16,950 70 1,190,000
18/10/2018 17,000 0.25 ▲ 1.47 16,750 17,000 16,700 850 14,450,000
17/10/2018 16,750 1.05 ▲ 6.27 15,700 16,750 14,700 430 7,202,500
16/10/2018 15,700 -1.10 ▼ -7.01 16,800 17,950 15,700 20 314,000
15/10/2018 16,800 -1.20 ▼ -7.14 18,000 16,800 16,800 10 168,000
11/10/2018 18,000 -1.25 ▼ -6.94 18,000 18,000 16,750 30 540,000
09/10/2018 18,000 1.00 ▲ 5.56 17,000 18,000 17,000 50 900,000
08/10/2018 17,000 -0.50 ▼ -2.94 17,500 17,000 17,000 10 170,000
05/10/2018 17,500 0.90 ▲ 5.14 16,600 17,500 16,950 6,400 112,000,000
03/10/2018 16,600 -1.10 ▼ -6.63 17,700 17,400 16,600 410 6,806,000
02/10/2018 17,700 -0.10 ▼ -0.56 17,800 17,700 16,600 710 12,567,000
01/10/2018 17,800 -1.30 ▼ -7.30 19,100 17,800 17,800 6,160 109,648,000
28/09/2018 19,100 0.40 ▲ 2.09 18,700 19,200 19,100 30 573,000
27/09/2018 18,700 1.20 ▲ 6.42 17,500 18,700 16,450 540 10,098,000
26/09/2018 19,000 -0.05 ▼ -0.26 19,000 19,000 17,850 4,320 82,080,000
25/09/2018 19,000 0.20 ▲ 1.05 18,800 19,000 18,800 12,570 238,830,000
24/09/2018 18,800 -0.20 ▼ -1.06 18,800 18,800 18,600 2,840 53,392,000
21/09/2018 18,800 -0.20 ▼ -1.06 18,800 18,800 18,500 940 17,672,000
20/09/2018 18,800 0.20 ▲ 1.06 18,600 18,800 18,600 2,200 41,360,000
19/09/2018 18,600 -0.20 ▼ -1.08 18,800 18,800 18,200 1,100 20,460,000
18/09/2018 18,800 -0.20 ▼ -1.06 19,000 18,800 18,400 20 376,000
17/09/2018 19,000 -0.40 ▼ -2.11 19,400 19,400 19,000 5,010 95,190,000
15/09/2018 19,400 -0.10 ▼ -0.52 19,500 19,500 19,400 6,700 129,980,000
14/09/2018 19,400 -0.10 ▼ -0.52 19,500 19,500 19,400 6,700 129,980,000
13/09/2018 19,500 0.10 ▲ 0.51 19,400 19,500 19,400 9,820 191,490,000
12/09/2018 19,400 -0.10 ▼ -0.52 19,500 19,500 19,200 8,340 161,796,000
11/09/2018 19,500 -0.05 ▼ -0.26 19,500 19,500 18,950 11,530 224,835,000
10/09/2018 19,500 0.35 ▲ 1.79 19,150 19,500 19,000 1,210 23,595,000
07/09/2018 19,150 0.95 ▲ 4.96 18,200 19,450 18,400 10,330 197,819,500
06/09/2018 18,200 0.20 ▲ 1.10 18,000 18,200 18,000 5,280 96,096,000
05/09/2018 18,000 0.40 ▲ 2.22 17,600 18,000 17,700 4,120 74,160,000
04/09/2018 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 3,840 67,584,000
31/08/2018 17,600 0.20 ▲ 1.14 17,400 17,600 17,500 2,200 38,720,000
30/08/2018 17,400 0.90 ▲ 5.17 16,500 17,650 17,400 7,270 126,498,000
29/08/2018 16,500 -0.80 ▼ -4.85 17,300 17,500 16,500 19,910 328,515,000
27/08/2018 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 6,110 105,703,000
24/08/2018 17,300 0.50 ▲ 2.89 16,800 17,950 16,900 4,940 85,462,000
23/08/2018 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 10 168,000
22/08/2018 16,800 0.10 ▲ 0.60 16,700 16,800 16,800 3,800 63,840,000
21/08/2018 16,700 0.20 ▲ 1.20 16,500 17,650 16,700 2,180 36,406,000
20/08/2018 16,500 0.20 ▲ 1.21 16,300 16,500 16,500 20 330,000
16/08/2018 16,300 -0.40 ▼ -2.45 16,700 16,400 16,250 4,290 69,927,000
15/08/2018 16,700 -0.40 ▼ -2.40 17,100 16,700 16,700 1,140 19,038,000
14/08/2018 17,100 0.10 ▲ 0.58 17,000 17,200 17,100 20 342,000
13/08/2018 17,000 0.50 ▲ 2.94 16,500 17,000 17,000 10 170,000
10/08/2018 16,500 -0.90 ▼ -5.45 17,400 16,500 16,500 680 11,220,000
09/08/2018 17,400 0.40 ▲ 2.30 17,000 17,400 16,900 220 3,828,000
08/08/2018 17,000 -0.50 ▼ -2.94 17,500 17,000 17,000 340 5,780,000
02/08/2018 17,500 0.10 ▲ 0.57 17,400 17,500 17,500 10 175,000
01/08/2018 17,400 0.90 ▲ 5.17 16,500 17,400 17,400 10 174,000
31/07/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 340 5,610,000
30/07/2018 16,500 -0.70 ▼ -4.24 17,200 16,500 16,500 4,950 81,675,000
27/07/2018 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 60 1,032,000
25/07/2018 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 10 172,000
24/07/2018 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 20 344,000
23/07/2018 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 20 344,000
20/07/2018 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 10 172,000
19/07/2018 17,200 0.25 ▲ 1.45 16,950 17,200 17,200 1,610 27,692,000
18/07/2018 16,950 1.10 ▲ 6.49 15,850 16,950 16,950 40 678,000
17/07/2018 15,850 1.00 ▲ 6.31 14,850 15,850 15,850 10 158,500
16/07/2018 14,850 0.95 ▲ 6.40 13,900 14,850 14,850 10 148,500
13/07/2018 13,900 -0.95 ▼ -6.83 14,850 13,900 13,900 10 139,000
12/07/2018 14,850 -0.80 ▼ -5.39 15,650 16,700 14,600 1,240 18,414,000
11/07/2018 15,650 -0.55 ▼ -3.51 16,200 17,200 15,500 8,760 137,094,000
10/07/2018 16,200 -1.10 ▼ -6.79 17,300 16,800 16,200 20 324,000
06/07/2018 17,300 1.10 ▲ 6.36 16,200 17,300 17,100 12,450 215,385,000
05/07/2018 16,200 0.10 ▲ 0.62 16,100 17,200 16,200 7,660 124,092,000
04/07/2018 16,100 -0.75 ▼ -4.66 16,850 16,850 16,000 280 4,508,000
03/07/2018 16,850 0.70 ▲ 4.15 16,150 17,250 16,800 26,720 450,232,000
02/07/2018 16,150 -0.65 ▼ -4.02 16,800 17,950 16,000 7,970 128,715,500
29/06/2018 16,800 -0.45 ▼ -2.68 17,250 0 0 8,270 138,936,000
28/06/2018 17,250 -1.25 ▼ -7.25 18,500 17,250 17,250 10 172,500
27/06/2018 18,500 0.75 ▲ 4.05 17,750 18,500 18,500 12,480 230,880,000
26/06/2018 17,750 1.15 ▲ 6.48 16,600 17,750 16,800 23,390 415,172,500
25/06/2018 16,600 -1.05 ▼ -6.33 17,650 18,500 16,600 5,350 88,810,000
22/06/2018 17,650 1.15 ▲ 6.52 16,500 17,650 16,000 7,600 134,140,000
21/06/2018 16,500 0.40 ▲ 2.42 16,100 17,200 15,600 8,580 141,570,000
20/06/2018 16,100 -0.10 ▼ -0.62 16,200 17,300 16,100 230 3,703,000
19/06/2018 16,200 0.55 ▲ 3.40 15,650 16,700 16,150 8,970 145,314,000
18/06/2018 15,650 0.50 ▲ 3.19 15,150 16,200 15,650 13,180 206,267,000
15/06/2018 15,150 -0.95 ▼ -6.27 16,100 17,200 15,150 3,580 54,237,000
14/06/2018 16,100 -0.15 ▼ -0.93 16,250 16,300 16,100 90 1,449,000
13/06/2018 16,250 -1.15 ▼ -7.08 17,400 17,400 16,250 140 2,275,000
12/06/2018 17,400 0.10 ▲ 0.57 17,300 17,400 17,400 10 174,000
11/06/2018 17,300 0.10 ▲ 0.58 17,200 17,300 17,250 1,040 17,992,000
08/06/2018 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 10 172,000
07/06/2018 17,200 1.00 ▲ 5.81 16,200 17,300 15,900 27,430 471,796,000
06/06/2018 16,200 -0.20 ▼ -1.23 16,400 16,900 16,100 28,290 458,298,000
05/06/2018 16,400 0.10 ▲ 0.61 16,400 16,600 16,400 25,140 412,296,000
04/06/2018 16,400 0.50 ▲ 3.05 16,400 16,900 16,250 8,020 131,528,000
31/05/2018 16,400 -0.40 ▼ -2.44 16,800 16,750 16,400 2,560 41,984,000
30/05/2018 16,800 -0.15 ▼ -0.89 16,950 16,800 16,800 50 840,000
29/05/2018 16,950 -0.05 ▼ -0.29 17,000 16,950 16,700 6,020 102,039,000
28/05/2018 17,000 -0.30 ▼ -1.76 17,300 17,050 16,650 5,850 99,450,000
25/05/2018 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 2,400 41,520,000
24/05/2018 17,300 0.10 ▲ 0.58 17,200 17,300 17,000 4,170 72,141,000
23/05/2018 17,200 0.20 ▲ 1.16 17,000 17,200 17,200 30 516,000
22/05/2018 17,000 -0.30 ▼ -1.76 17,300 17,050 16,650 7,050 119,850,000
21/05/2018 17,300 0.05 ▲ 0.29 17,250 17,750 17,300 120 2,076,000
17/05/2018 17,250 -0.40 ▼ -2.32 17,650 17,900 17,250 6,520 112,470,000
16/05/2018 17,650 0.45 ▲ 2.55 17,200 18,100 17,500 5,090 89,838,500
14/05/2018 17,200 -0.35 ▼ -2.03 17,550 17,850 17,200 15,780 271,416,000
11/05/2018 17,550 0.20 ▲ 1.14 17,350 18,500 17,550 21,010 368,725,500
10/05/2018 17,350 0.35 ▲ 2.02 17,000 17,350 16,400 2,820 48,927,000
09/05/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100 1,700,000
08/05/2018 17,000 -0.55 ▼ -3.24 17,550 17,200 17,000 1,160 19,720,000
07/05/2018 17,550 -0.45 ▼ -2.56 18,000 17,550 17,550 10 175,500
04/05/2018 18,000 -1.20 ▼ -6.67 18,000 18,000 16,750 5,800 104,400,000
03/05/2018 18,000 0.05 ▲ 0.28 17,950 18,200 17,700 1,020 18,360,000
02/05/2018 17,950 0.05 ▲ 0.28 17,950 18,000 17,950 1,500 26,925,000
27/04/2018 17,950 0.55 ▲ 3.06 17,400 17,950 17,750 30 538,500
26/04/2018 17,400 -0.30 ▼ -1.72 17,700 18,000 17,400 30 522,000
24/04/2018 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 100 1,770,000
23/04/2018 17,700 -0.40 ▼ -2.26 18,100 17,700 17,700 20 354,000
20/04/2018 18,100 -18.10 ▼ -100.00 18,100 18,100 18,100 40 724,000
19/04/2018 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 5,000 90,500,000
18/04/2018 18,100 -0.10 ▼ -0.55 18,200 18,300 17,800 50 905,000
13/04/2018 18,000 0.80 ▲ 4.44 17,200 18,000 16,100 30 540,000
12/04/2018 17,200 0.30 ▲ 1.74 17,200 17,500 17,200 40 688,000
11/04/2018 17,200 -0.80 ▼ -4.65 18,000 17,950 16,900 50 860,000
09/04/2018 18,000 0.10 ▲ 0.56 17,900 18,000 17,500 2,070 37,260,000
06/04/2018 17,900 -0.10 ▼ -0.56 18,000 17,900 17,900 50 895,000
05/04/2018 18,000 0.30 ▲ 1.67 17,700 18,000 17,600 11,520 207,360,000
04/04/2018 17,700 -0.45 ▼ -2.54 18,150 17,700 17,700 10 177,000
03/04/2018 18,150 0.15 ▲ 0.83 18,000 18,150 17,800 20 363,000
02/04/2018 18,000 -0.20 ▼ -1.11 18,200 18,600 17,500 6,020 108,360,000
31/03/2018 18,200 0.20 ▲ 1.10 18,000 18,650 17,100 110 2,002,000
30/03/2018 18,200 0.20 ▲ 1.10 18,000 18,650 17,100 110 2,002,000
29/03/2018 18,000 -0.65 ▼ -3.61 18,650 18,800 17,700 10,570 190,260,000
28/03/2018 18,650 0.80 ▲ 4.29 17,850 18,650 16,750 160 2,984,000
27/03/2018 17,850 -1.05 ▼ -5.88 18,900 18,050 17,850 220 3,927,000
26/03/2018 18,900 -0.10 ▼ -0.53 19,000 18,900 18,900 2,930 55,377,000
23/03/2018 19,000 -0.30 ▼ -1.58 19,300 19,000 18,000 4,980 94,620,000
22/03/2018 19,300 0.80 ▲ 4.15 18,500 19,300 19,000 2,910 56,163,000
21/03/2018 18,500 0.30 ▲ 1.62 18,200 19,400 18,250 47,980 887,630,000
20/03/2018 18,200 -1.05 ▼ -5.77 19,250 19,500 18,200 19,090 347,438,000
19/03/2018 19,250 0.00 ■■ 0.00 19,250 19,250 19,250 3,530 67,952,500
16/03/2018 19,250 0.25 ▲ 1.30 19,000 19,300 18,900 36,990 712,057,500
15/03/2018 19,000 0.20 ▲ 1.05 19,000 19,200 19,000 28,500 541,500,000
14/03/2018 19,000 0.20 ▲ 1.05 19,000 19,700 19,000 8,940 169,860,000
13/03/2018 19,000 -0.10 ▼ -0.53 19,000 19,000 18,800 10,220 194,180,000
12/03/2018 19,000 0.40 ▲ 2.11 18,600 18,600 18,250 19,660 373,540,000
09/03/2018 18,600 -0.15 ▼ -0.81 18,600 18,600 18,250 12,020 223,572,000
08/03/2018 18,600 -0.10 ▼ -0.54 18,700 18,650 18,600 21,010 390,786,000
07/03/2018 18,700 -0.20 ▼ -1.07 18,900 18,750 18,700 6,290 117,623,000
06/03/2018 18,900 0.30 ▲ 1.59 18,600 19,000 18,600 8,320 157,248,000
05/03/2018 18,600 -0.10 ▼ -0.54 18,700 18,700 18,600 5,670 105,462,000
02/03/2018 18,700 -0.30 ▼ -1.60 19,000 19,000 18,500 5,310 99,297,000
01/03/2018 19,000 0.30 ▲ 1.58 18,700 19,000 18,000 3,490 66,310,000
28/02/2018 18,700 0.10 ▲ 0.53 18,600 18,700 17,900 1,060 19,822,000
27/02/2018 18,600 -0.40 ▼ -2.15 18,600 18,600 18,200 1,790 33,294,000
26/02/2018 18,500 -0.30 ▼ -1.62 18,800 18,500 18,500 10 185,000
23/02/2018 18,800 0.20 ▲ 1.06 18,600 18,800 18,800 170 3,196,000
22/02/2018 18,600 -0.20 ▼ -1.08 18,800 18,600 18,600 500 9,300,000
21/02/2018 18,800 0.40 ▲ 2.13 18,400 19,000 18,600 120 2,256,000
13/02/2018 18,400 0.40 ▲ 2.17 18,000 18,400 18,000 170 3,128,000
12/02/2018 18,000 -0.50 ▼ -2.78 18,500 18,000 18,000 550 9,900,000
08/02/2018 18,500 0.05 ▲ 0.27 18,500 18,550 18,500 6,160 113,960,000
07/02/2018 18,500 -0.30 ▼ -1.62 18,500 18,500 18,200 8,450 156,325,000
06/02/2018 18,500 -0.20 ▼ -1.08 18,500 0 0 1,030 19,055,000
05/02/2018 18,500 -0.10 ▼ -0.54 18,600 18,500 18,500 500 9,250,000
02/02/2018 18,600 -0.10 ▼ -0.54 18,700 18,700 18,400 3,060 56,916,000
01/02/2018 18,700 -0.10 ▼ -0.53 18,800 18,700 18,600 4,250 79,475,000
31/01/2018 18,800 -0.40 ▼ -2.13 19,200 19,200 18,800 1,150 21,620,000
30/01/2018 19,200 -0.05 ▼ -0.26 19,250 19,500 19,200 1,090 20,928,000
29/01/2018 19,250 -0.05 ▼ -0.26 19,300 19,300 19,250 7,020 135,135,000
26/01/2018 19,600 -0.10 ▼ -0.51 19,700 19,600 19,300 8,450 165,620,000
25/01/2018 19,700 -0.30 ▼ -1.52 20,000 19,700 19,700 6,780 133,566,000
24/01/2018 21,500 1.50 ▲ 6.98 20,000 20,000 20,000 270 5,805,000
22/01/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,050 21,000,000
19/01/2018 20,000 0.40 ▲ 2.00 19,600 20,000 19,600 9,890 197,800,000
18/01/2018 19,600 -1.25 ▼ -6.38 20,850 20,000 19,600 1,050 20,580,000
16/01/2018 20,850 1.35 ▲ 6.47 19,500 20,850 19,500 15,400 321,090,000
15/01/2018 19,500 -0.10 ▼ -0.51 19,600 19,600 19,200 3,020 58,890,000
12/01/2018 19,600 0.10 ▲ 0.51 19,500 19,600 19,600 5,040 98,784,000
11/01/2018 19,500 -0.30 ▼ -1.54 19,800 19,600 19,500 6,250 121,875,000
10/01/2018 19,800 0.20 ▲ 1.01 19,600 19,800 19,400 5,070 100,386,000
09/01/2018 19,600 -0.10 ▼ -0.51 19,700 19,700 19,600 1,310 25,676,000
08/01/2018 19,700 -0.20 ▼ -1.02 19,900 19,800 19,700 5,890 116,033,000
05/01/2018 19,900 -0.10 ▼ -0.50 20,000 20,000 19,900 360 7,164,000
04/01/2018 20,000 0.70 ▲ 3.50 19,300 20,000 19,500 1,510 30,200,000
03/01/2018 19,300 -0.70 ▼ -3.63 20,000 20,400 18,800 6,080 117,344,000
02/01/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 4,050 81,000,000
29/12/2017 20,000 -0.05 ▼ -0.25 20,000 20,000 19,500 2,630 52,600,000
28/12/2017 20,000 -0.50 ▼ -2.50 20,500 20,050 20,000 90 1,800,000
27/12/2017 20,500 -0.80 ▼ -3.90 21,300 20,600 20,500 2,210 45,305,000
26/12/2017 21,300 -0.30 ▼ -1.41 21,300 22,000 21,000 220 4,686,000
25/12/2017 21,300 0.90 ▲ 4.23 20,400 21,300 20,000 110 2,343,000
22/12/2017 20,400 -0.10 ▼ -0.49 20,500 20,900 19,150 1,420 28,968,000
21/12/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 20 410,000
20/12/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 100 2,050,000
19/12/2017 21,300 0.80 ▲ 3.76 20,500 21,300 21,300 1,400 29,820,000
18/12/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 40 820,000
15/12/2017 20,100 -0.05 ▼ -0.25 20,150 20,100 20,100 30 603,000
14/12/2017 20,150 0.05 ▲ 0.25 20,100 20,150 20,150 10 201,500
13/12/2017 20,150 1.15 ▲ 5.71 19,000 20,150 20,150 40 806,000
12/12/2017 20,000 1.25 ▲ 6.25 18,750 20,050 20,000 280 5,600,000
11/12/2017 18,750 -1.25 ▼ -6.67 20,000 18,750 18,750 100 1,875,000
08/12/2017 20,600 0.40 ▲ 1.94 20,200 20,600 20,600 500 10,300,000
07/12/2017 20,200 0.10 ▲ 0.50 20,400 20,500 20,100 1,250 25,250,000
05/12/2017 20,400 -0.20 ▼ -0.97 20,950 21,200 20,400 640 13,056,000
04/12/2017 20,600 0.00 ■■ 0.00 20,000 20,800 20,000 3,020 62,212,000
01/12/2017 20,600 0.10 ▲ 0.49 20,500 20,600 20,500 820 16,892,000
30/11/2017 20,500 0.50 ▲ 2.50 19,000 21,400 19,000 5,120 104,960,000
29/11/2017 20,000 0.00 ■■ 0.00 19,600 20,000 19,600 270 5,400,000
28/11/2017 20,000 0.00 ■■ 0.00 18,600 20,000 18,600 530 10,600,000
27/11/2017 20,000 -1.50 ▼ -6.98 20,000 20,500 20,000 5,990 119,800,000
24/11/2017 21,500 0.00 ■■ 0.00 21,000 21,500 21,000 270 5,805,000
23/11/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,000 2,210 47,515,000
22/11/2017 21,500 0.00 ■■ 0.00 20,500 21,500 20,000 3,250 69,875,000
21/11/2017 21,500 -0.25 ▼ -1.15 20,250 23,000 20,250 1,130 24,295,000
20/11/2017 21,750 0.00 ■■ 0.00 21,750 21,750 21,750 0 0
17/11/2017 21,750 -0.25 ▼ -1.14 20,800 21,750 20,800 1,520 33,060,000
16/11/2017 22,000 0.20 ▲ 0.92 22,000 22,000 22,000 2,910 64,020,000
15/11/2017 21,800 0.30 ▲ 1.40 21,500 21,900 21,500 8,420 183,556,000
14/11/2017 21,500 0.20 ▲ 0.94 21,300 21,800 21,300 7,090 152,435,000
13/11/2017 21,300 1.30 ▲ 6.50 20,900 21,300 20,050 4,380 93,294,000
10/11/2017 20,000 1.00 ▲ 5.26 19,400 20,000 19,050 9,520 190,400,000
09/11/2017 19,000 0.50 ▲ 2.70 18,500 19,000 18,500 2,900 55,100,000
08/11/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
07/11/2017 18,500 0.10 ▲ 0.54 17,600 19,000 17,600 2,250 41,625,000
06/11/2017 18,400 -0.20 ▼ -1.08 18,500 19,900 18,400 5,910 108,744,000
03/11/2017 18,600 0.80 ▲ 4.49 18,900 18,900 18,000 2,070 38,502,000
02/11/2017 17,800 -1.00 ▼ -5.32 18,000 18,000 17,500 2,810 50,018,000
01/11/2017 18,800 -1.20 ▼ -6.00 19,000 19,000 18,600 14,880 279,744,000
31/10/2017 20,000 0.40 ▲ 2.04 20,000 20,000 20,000 10 200,000
30/10/2017 19,600 -1.40 ▼ -6.67 20,600 20,600 19,600 7,330 143,668,000
27/10/2017 21,000 0.00 ■■ 0.00 20,700 21,000 20,700 1,860 39,060,000
26/10/2017 21,000 -0.50 ▼ -2.33 21,000 21,000 21,000 2,020 42,420,000
25/10/2017 21,500 -0.30 ▼ -1.38 21,200 21,500 21,200 230 4,945,000
24/10/2017 21,800 0.60 ▲ 2.83 21,100 21,800 21,100 1,510 32,918,000
23/10/2017 21,200 -0.30 ▼ -1.40 21,000 21,200 21,000 550 11,660,000
20/10/2017 21,500 0.30 ▲ 1.42 22,400 22,400 21,250 5,020 107,930,000
19/10/2017 21,200 -0.90 ▼ -4.07 21,000 21,300 21,000 4,010 85,012,000
18/10/2017 22,100 1.15 ▲ 5.49 22,100 22,100 22,100 10 221,000
17/10/2017 20,950 -0.05 ▼ -0.24 21,000 21,000 20,950 590 12,360,500
16/10/2017 21,000 -0.50 ▼ -2.33 20,100 21,200 20,100 1,370 28,770,000
13/10/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
12/10/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 30 645,000
11/10/2017 21,500 0.10 ▲ 0.47 21,500 21,500 21,500 2,570 55,255,000
10/10/2017 21,400 -0.40 ▼ -1.83 21,300 21,500 21,300 11,800 252,520,000
09/10/2017 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
06/10/2017 21,800 -0.10 ▼ -0.46 21,800 21,800 21,800 60 1,308,000
05/10/2017 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
04/10/2017 21,900 0.40 ▲ 1.86 21,700 22,000 21,700 6,250 136,875,000
03/10/2017 21,500 0.00 ■■ 0.00 22,000 22,000 21,500 160 3,440,000
02/10/2017 21,500 -0.20 ▼ -0.92 21,500 21,500 21,500 400 8,600,000
29/09/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
28/09/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 200 4,340,000
27/09/2017 21,700 -0.30 ▼ -1.36 22,000 22,000 21,700 6,510 141,267,000
26/09/2017 22,000 0.50 ▲ 2.33 21,600 22,000 21,600 11,030 242,660,000
25/09/2017 21,500 0.00 ■■ 0.00 21,000 21,500 21,000 280 6,020,000
22/09/2017 21,500 -0.50 ▼ -2.27 20,500 22,000 20,500 120 2,580,000
21/09/2017 22,000 0.50 ▲ 2.33 21,700 22,000 21,700 3,980 87,560,000
20/09/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 6,300 135,450,000
19/09/2017 21,500 -0.30 ▼ -1.38 21,400 23,200 21,400 7,440 159,960,000
18/09/2017 21,800 -0.55 ▼ -2.46 22,000 22,000 21,800 3,350 73,030,000
15/09/2017 22,350 0.85 ▲ 3.95 21,500 22,350 21,500 5,010 111,973,500
14/09/2017 21,500 0.00 ■■ 0.00 21,000 22,400 21,000 9,660 207,690,000
13/09/2017 21,500 -0.50 ▼ -2.27 21,850 21,850 21,100 1,660 35,690,000
12/09/2017 22,000 -1.00 ▼ -4.35 24,000 24,000 22,000 4,440 97,680,000
11/09/2017 23,000 -1.30 ▼ -5.35 24,650 24,650 23,000 610 14,030,000
08/09/2017 24,300 -0.55 ▼ -2.21 23,500 24,550 23,400 3,050 74,115,000
07/09/2017 24,850 -0.20 ▼ -0.80 23,500 24,850 23,300 10,710 266,143,500
06/09/2017 25,050 0.15 ▲ 0.60 23,600 25,050 23,200 7,120 178,356,000
05/09/2017 24,900 -0.60 ▼ -2.35 25,500 25,500 23,800 5,200 129,480,000
01/09/2017 25,500 0.50 ▲ 2.00 23,600 25,500 23,600 4,470 113,985,000
31/08/2017 25,000 1.00 ▲ 4.17 24,000 25,000 23,600 2,420 60,500,000
30/08/2017 24,000 -0.20 ▼ -0.83 24,000 24,200 23,500 25,970 623,280,000
29/08/2017 24,200 -1.20 ▼ -4.72 24,200 24,200 24,200 2,000 48,400,000
28/08/2017 25,400 0.40 ▲ 1.60 25,400 25,400 25,400 550 13,970,000
25/08/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 11,260 281,500,000
24/08/2017 25,000 -0.90 ▼ -3.47 25,000 25,000 25,000 570 14,250,000
23/08/2017 25,900 0.25 ▲ 0.97 26,700 26,700 25,000 2,720 70,448,000
22/08/2017 25,650 0.05 ▲ 0.20 25,100 25,650 25,000 18,010 461,956,500
21/08/2017 25,600 -1.20 ▼ -4.48 25,500 25,800 25,000 3,420 87,552,000
18/08/2017 26,800 -0.10 ▼ -0.37 26,800 26,800 26,800 390 10,452,000
17/08/2017 26,900 0.40 ▲ 1.51 26,900 26,900 26,900 50 1,345,000
16/08/2017 26,500 0.70 ▲ 2.71 25,600 26,500 25,500 3,010 79,765,000
15/08/2017 25,800 0.05 ▲ 0.19 25,800 25,850 25,800 6,610 170,538,000
14/08/2017 25,750 -1.05 ▼ -3.92 25,700 26,000 25,700 920 23,690,000
11/08/2017 26,800 -0.10 ▼ -0.37 25,600 26,800 25,600 20 536,000
10/08/2017 26,900 0.00 ■■ 0.00 26,100 26,900 26,000 2,570 69,133,000
09/08/2017 26,900 0.00 ■■ 0.00 26,800 26,900 26,800 5,600 150,640,000
08/08/2017 26,900 0.10 ▲ 0.37 26,800 26,900 26,600 5,630 151,447,000
07/08/2017 26,800 -0.20 ▼ -0.74 27,000 27,000 26,700 12,990 348,132,000
04/08/2017 27,000 0.20 ▲ 0.75 27,000 27,000 26,800 1,420 38,340,000
03/08/2017 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
02/08/2017 26,800 -0.20 ▼ -0.74 26,900 27,000 26,800 7,580 203,144,000
01/08/2017 27,000 0.00 ■■ 0.00 27,100 27,100 27,000 2,170 58,590,000
31/07/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 3,300 89,100,000
28/07/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
27/07/2017 27,000 1.40 ▲ 5.47 26,500 27,000 26,500 9,530 257,310,000
26/07/2017 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
25/07/2017 25,600 -1.40 ▼ -5.19 26,000 26,000 25,600 20 512,000
24/07/2017 27,000 1.00 ▲ 3.85 27,000 27,000 26,000 30 810,000
21/07/2017 26,000 -1.20 ▼ -4.41 26,000 26,000 26,000 30 780,000
20/07/2017 27,200 0.35 ▲ 1.30 27,100 27,200 25,500 12,660 344,352,000
19/07/2017 26,850 -0.10 ▼ -0.37 27,000 27,000 26,800 1,050 28,192,500
18/07/2017 26,950 -0.05 ▼ -0.19 27,100 27,100 26,950 8,240 222,068,000
17/07/2017 27,000 -0.10 ▼ -0.37 27,000 27,100 26,500 3,090 83,430,000
14/07/2017 27,100 0.05 ▲ 0.18 27,000 27,200 27,000 910 24,661,000
13/07/2017 27,050 0.05 ▲ 0.19 27,200 27,200 27,050 890 24,074,500
12/07/2017 27,000 0.15 ▲ 0.56 27,000 27,000 27,000 550 14,850,000
11/07/2017 26,850 0.05 ▲ 0.19 26,850 26,850 26,850 40 1,074,000
10/07/2017 26,800 -0.50 ▼ -1.83 27,300 27,300 26,800 6,010 161,068,000
07/07/2017 27,300 0.30 ▲ 1.11 27,000 27,400 27,000 7,330 200,109,000
06/07/2017 27,000 -0.20 ▼ -0.74 27,000 27,200 27,000 10,220 275,940,000
05/07/2017 27,200 0.00 ■■ 0.00 27,000 27,200 27,000 610 16,592,000
04/07/2017 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 6,500 176,800,000
03/07/2017 27,200 0.00 ■■ 0.00 27,200 27,400 27,200 5,720 155,584,000
30/06/2017 27,200 0.00 ■■ 0.00 27,500 27,500 27,200 2,500 68,000,000
29/06/2017 27,200 -0.40 ▼ -1.45 27,200 27,300 27,000 3,380 91,936,000
28/06/2017 27,600 0.00 ■■ 0.00 26,000 27,800 26,000 2,250 62,100,000
27/06/2017 27,600 0.70 ▲ 2.60 27,500 27,600 27,400 14,570 402,132,000
26/06/2017 26,900 -0.10 ▼ -0.37 27,100 27,100 26,900 1,090 29,321,000
23/06/2017 27,000 0.70 ▲ 2.66 26,800 27,000 26,800 10,330 278,910,000
22/06/2017 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 2,010 52,863,000
21/06/2017 26,300 -0.70 ▼ -2.59 27,000 27,000 26,300 2,240 58,912,000
20/06/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
19/06/2017 27,000 -0.05 ▼ -0.18 27,500 27,500 27,000 2,070 55,890,000
16/06/2017 27,050 -0.45 ▼ -1.64 27,000 27,050 27,000 70 1,893,500
15/06/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
14/06/2017 27,500 1.00 ▲ 3.77 26,500 27,500 26,500 2,270 62,425,000
13/06/2017 26,500 0.40 ▲ 1.53 26,300 26,500 25,000 3,870 102,555,000
12/06/2017 26,100 -1.30 ▼ -4.74 27,300 27,300 26,000 4,570 119,277,000
09/06/2017 27,400 0.00 ■■ 0.00 26,000 27,400 26,000 4,550 124,670,000
08/06/2017 27,400 -0.10 ▼ -0.36 27,500 27,500 27,400 70 1,918,000
07/06/2017 27,500 0.50 ▲ 1.85 27,500 27,500 27,500 20 550,000
06/06/2017 27,000 0.50 ▲ 1.89 26,700 27,000 26,700 110 2,970,000
05/06/2017 26,500 -0.20 ▼ -0.75 26,500 26,600 26,500 920 24,380,000
02/06/2017 26,700 -0.80 ▼ -2.91 28,000 28,000 26,700 20 534,000
01/06/2017 27,500 0.50 ▲ 1.85 26,900 27,500 26,900 350 9,625,000
31/05/2017 27,000 0.10 ▲ 0.37 27,000 27,000 26,500 1,710 46,170,000
30/05/2017 26,900 0.00 ■■ 0.00 26,800 26,900 26,500 1,860 50,034,000
29/05/2017 26,900 0.10 ▲ 0.37 26,800 27,000 26,800 1,120 30,128,000
26/05/2017 26,800 0.40 ▲ 1.52 27,000 27,000 26,400 1,630 43,684,000
25/05/2017 26,400 -0.70 ▼ -2.58 27,400 27,400 26,400 610 16,104,000
24/05/2017 27,100 -0.90 ▼ -3.21 27,100 27,200 27,100 750 20,325,000
23/05/2017 28,000 0.10 ▲ 0.36 27,700 28,000 27,700 370 10,360,000
22/05/2017 27,900 0.40 ▲ 1.45 29,200 29,200 27,500 4,130 115,227,000
19/05/2017 27,500 -0.70 ▼ -2.48 28,000 28,000 27,500 560 15,400,000
18/05/2017 28,200 -0.70 ▼ -2.42 28,800 28,800 28,200 750 21,150,000
17/05/2017 28,900 -7.90 ▼ -21.47 29,000 29,400 28,100 4,620 133,518,000
16/05/2017 36,800 0.10 ▲ 0.27 37,000 37,000 35,000 4,260 156,768,000
15/05/2017 36,700 -0.10 ▼ -0.27 36,800 36,800 36,500 3,210 117,807,000
09/05/2017 35,000 2.00 ▲ 6.06 33,000 35,000 33,000 2,810 98,350,000
08/05/2017 33,000 -0.20 ▼ -0.60 33,500 33,500 33,000 2,250 74,250,000
05/05/2017 33,200 0.00 ■■ 0.00 33,050 33,500 33,000 3,240 107,568,000
04/05/2017 33,200 0.00 ■■ 0.00 33,200 33,200 33,000 2,080 69,056,000
03/05/2017 33,200 0.20 ▲ 0.61 32,000 33,200 32,000 390 12,948,000
28/04/2017 33,000 -1.30 ▼ -3.79 34,200 34,200 33,000 6,290 207,570,000
27/04/2017 34,300 -0.70 ▼ -2.00 35,000 35,000 34,300 1,050 36,015,000
26/04/2017 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 2,710 94,850,000
25/04/2017 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 30 1,050,000
24/04/2017 35,000 2.00 ▲ 6.06 33,000 35,000 33,000 250 8,750,000
21/04/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,640 54,120,000
20/04/2017 33,000 -1.50 ▼ -4.35 34,500 34,500 32,500 6,100 201,300,000
19/04/2017 34,500 -2.00 ▼ -5.48 37,000 37,500 34,500 22,270 768,315,000
18/04/2017 36,500 0.90 ▲ 2.53 35,700 36,500 35,700 2,240 81,760,000
17/04/2017 35,600 0.55 ▲ 1.57 35,500 35,600 35,500 2,500 89,000,000
14/04/2017 35,050 0.05 ▲ 0.14 35,150 35,150 35,050 6,000 210,300,000
13/04/2017 35,000 1.00 ▲ 2.94 34,000 35,400 34,000 11,680 408,800,000
12/04/2017 34,000 0.00 ■■ 0.00 34,000 34,200 34,000 8,310 282,540,000
11/04/2017 34,000 0.05 ▲ 0.15 34,000 34,200 33,950 6,100 207,400,000
10/04/2017 33,950 0.15 ▲ 0.44 33,950 33,950 33,950 4,950 168,052,500
07/04/2017 33,800 1.20 ▲ 3.68 33,000 33,800 32,700 1,040 35,152,000
05/04/2017 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
04/04/2017 32,600 -0.90 ▼ -2.69 32,600 32,600 32,600 510 16,626,000
03/04/2017 33,500 0.50 ▲ 1.52 33,000 33,500 33,000 5,140 172,190,000
31/03/2017 33,000 1.50 ▲ 4.76 32,000 33,000 32,000 10,960 361,680,000
30/03/2017 31,500 -0.50 ▼ -1.56 32,000 32,000 31,000 3,830 120,645,000
29/03/2017 32,000 -2.00 ▼ -5.88 32,000 34,000 32,000 8,210 262,720,000
28/03/2017 34,000 0.50 ▲ 1.49 33,500 34,000 33,500 3,700 125,800,000
27/03/2017 33,500 0.30 ▲ 0.90 33,500 33,700 33,500 3,760 125,960,000
24/03/2017 33,200 0.20 ▲ 0.61 33,000 33,200 33,000 1,220 40,504,000
23/03/2017 33,000 0.00 ■■ 0.00 33,200 33,200 33,000 1,500 49,500,000
22/03/2017 33,000 0.00 ■■ 0.00 33,200 33,500 33,000 1,610 53,130,000
21/03/2017 33,000 0.50 ▲ 1.54 32,500 33,000 32,500 6,520 215,160,000
20/03/2017 32,500 0.00 ■■ 0.00 32,050 33,750 32,050 60 1,950,000
17/03/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
16/03/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
15/03/2017 32,500 0.30 ▲ 0.93 32,400 33,850 32,400 1,030 33,475,000
14/03/2017 32,200 -0.90 ▼ -2.72 32,200 32,200 32,200 10 322,000
13/03/2017 33,100 1.10 ▲ 3.44 33,950 33,950 33,000 970 32,107,000
10/03/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 3,400 108,800,000
09/03/2017 32,000 0.00 ■■ 0.00 33,950 34,000 32,000 4,480 143,360,000
08/03/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 450 14,400,000
07/03/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 4,400 140,800,000
06/03/2017 32,000 1.00 ▲ 3.23 32,000 32,000 32,000 20 640,000
03/03/2017 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
02/03/2017 31,000 -1.00 ▼ -3.12 32,000 32,000 31,000 8,700 269,700,000
01/03/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 3,700 118,400,000
28/02/2017 32,000 0.80 ▲ 2.56 32,000 32,000 31,200 1,860 59,520,000
27/02/2017 31,200 -0.80 ▼ -2.50 32,000 32,300 31,200 2,130 66,456,000
24/02/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 6,840 218,880,000
23/02/2017 32,000 0.90 ▲ 2.89 32,000 32,000 32,000 6,170 197,440,000
22/02/2017 31,100 0.00 ■■ 0.00 32,000 32,400 31,100 11,270 350,497,000
21/02/2017 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 0 0
20/02/2017 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 800 24,880,000
17/02/2017 31,100 -0.40 ▼ -1.27 32,900 32,900 31,100 20 622,000
16/02/2017 31,500 0.50 ▲ 1.61 31,500 31,500 31,100 1,730 54,495,000
15/02/2017 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
14/02/2017 31,000 -1.40 ▼ -4.32 31,600 31,600 31,000 310 9,610,000
13/02/2017 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
10/02/2017 32,400 1.20 ▲ 3.85 31,100 32,400 31,100 490 15,876,000
09/02/2017 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
08/02/2017 31,200 0.20 ▲ 0.65 31,000 31,200 31,000 2,760 86,112,000
07/02/2017 31,000 -0.30 ▼ -0.96 31,000 31,100 31,000 2,200 68,200,000
06/02/2017 31,300 0.00 ■■ 0.00 31,200 31,300 31,200 270 8,451,000
03/02/2017 31,300 1.30 ▲ 4.33 30,800 31,500 30,600 6,050 189,365,000
02/02/2017 30,000 0.30 ▲ 1.01 31,000 31,000 29,800 2,400 72,000,000
25/01/2017 29,700 0.60 ▲ 2.06 29,700 29,700 29,700 2,000 59,400,000
24/01/2017 29,100 0.10 ▲ 0.34 29,100 29,100 29,100 1,640 47,724,000
23/01/2017 29,000 0.30 ▲ 1.05 29,000 29,000 29,000 60 1,740,000
20/01/2017 28,700 0.20 ▲ 0.70 29,800 29,800 28,700 1,780 51,086,000
19/01/2017 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 1,050 29,925,000
18/01/2017 28,500 0.00 ■■ 0.00 29,000 29,000 26,700 3,110 88,635,000
17/01/2017 28,500 0.40 ▲ 1.42 29,000 29,000 28,500 7,070 201,495,000
16/01/2017 28,100 0.35 ▲ 1.26 28,100 29,300 27,100 14,370 403,797,000
13/01/2017 27,750 -0.45 ▼ -1.60 26,250 28,000 26,250 5,010 139,027,500
12/01/2017 28,200 0.55 ▲ 1.99 28,200 28,200 27,700 12,090 340,938,000
11/01/2017 27,650 0.00 ■■ 0.00 27,650 27,650 27,650 0 0
10/01/2017 27,650 -0.35 ▼ -1.25 28,050 28,050 27,650 2,510 69,401,500
09/01/2017 28,000 -0.50 ▼ -1.75 28,200 28,200 28,000 5,350 149,800,000
06/01/2017 28,500 0.50 ▲ 1.79 28,000 28,500 27,250 10,030 285,855,000
05/01/2017 28,000 0.00 ■■ 0.00 28,200 28,200 28,000 770 21,560,000
04/01/2017 28,000 0.10 ▲ 0.36 28,200 28,200 28,000 1,760 49,280,000
03/01/2017 27,900 -0.10 ▼ -0.36 28,000 28,000 27,900 2,110 58,869,000
30/12/2016 28,000 0.30 ▲ 1.08 27,750 28,000 27,750 5,500 154,000,000
29/12/2016 27,700 -0.20 ▼ -0.72 28,000 28,000 27,700 22,870 633,499,000
28/12/2016 27,900 0.30 ▲ 1.09 27,600 27,900 27,600 2,780 77,562,000
27/12/2016 27,600 0.05 ▲ 0.18 28,000 28,000 27,550 12,890 355,764,000
26/12/2016 27,550 -0.35 ▼ -1.25 29,800 29,800 27,550 5,700 157,035,000
23/12/2016 27,900 0.40 ▲ 1.45 28,000 28,000 27,500 6,070 169,353,000
22/12/2016 27,500 -0.50 ▼ -1.79 28,000 28,000 27,500 18,060 496,650,000
21/12/2016 28,000 0.75 ▲ 2.75 27,350 28,000 27,350 7,000 196,000,000
20/12/2016 27,250 -0.10 ▼ -0.37 27,200 27,250 27,200 520 14,170,000
19/12/2016 27,350 0.35 ▲ 1.30 27,000 27,800 27,000 4,020 109,947,000
16/12/2016 27,000 0.45 ▲ 1.69 26,850 27,000 26,850 1,500 40,500,000
15/12/2016 26,550 0.00 ■■ 0.00 26,550 26,550 26,550 6,950 184,522,500
14/12/2016 26,550 -1.30 ▼ -4.67 26,350 26,550 26,350 4,710 125,050,500
13/12/2016 27,850 1.80 ▲ 6.91 25,800 27,850 25,800 2,670 74,359,500
12/12/2016 26,050 0.40 ▲ 1.56 26,000 26,050 25,800 8,910 232,105,500
09/12/2016 25,650 -1.15 ▼ -4.29 26,700 26,700 25,650 30 769,500
08/12/2016 26,800 0.20 ▲ 0.75 26,600 26,800 26,600 4,060 108,808,000
07/12/2016 26,600 0.10 ▲ 0.38 26,600 26,600 26,600 830 22,078,000
06/12/2016 27,500 0.10 ▲ 0.36 27,500 27,800 27,500 27,050 743,875,000
05/12/2016 27,400 -1.95 ▼ -6.64 27,500 27,550 27,400 7,790 213,446,000
02/12/2016 29,350 1.90 ▲ 6.92 27,300 29,350 27,300 21,730 637,775,500
01/12/2016 27,450 0.55 ▲ 2.04 26,800 27,450 26,500 10,140 278,343,000
30/11/2016 26,900 0.05 ▲ 0.19 26,900 26,900 26,800 3,130 84,197,000
29/11/2016 26,850 -0.10 ▼ -0.37 26,200 26,850 26,000 2,060 55,311,000
28/11/2016 26,950 0.05 ▲ 0.19 27,000 27,000 26,200 9,960 268,422,000
25/11/2016 26,900 -0.10 ▼ -0.37 27,000 27,000 25,800 3,610 97,109,000
24/11/2016 27,000 0.30 ▲ 1.12 28,300 28,300 26,700 4,020 108,540,000
23/11/2016 26,700 0.20 ▲ 0.75 27,000 27,000 26,500 3,820 101,994,000
22/11/2016 26,500 0.30 ▲ 1.15 26,300 26,500 26,200 4,810 127,465,000
21/11/2016 26,200 0.00 ■■ 0.00 26,950 27,000 26,200 1,250 32,750,000
18/11/2016 26,200 0.20 ▲ 0.77 26,500 26,500 26,200 3,740 97,988,000
17/11/2016 26,000 -0.30 ▼ -1.14 26,500 26,500 26,000 4,690 121,940,000
16/11/2016 26,300 0.30 ▲ 1.15 26,000 26,400 26,000 4,930 129,659,000
15/11/2016 26,000 0.20 ▲ 0.78 25,800 26,000 25,800 3,120 81,120,000
14/11/2016 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 1,200 30,960,000
11/11/2016 25,800 -0.70 ▼ -2.64 26,000 26,000 25,800 3,850 99,330,000
10/11/2016 26,500 1.30 ▲ 5.16 25,400 26,500 25,400 3,360 89,040,000
09/11/2016 25,200 -1.30 ▼ -4.91 26,500 26,500 25,100 7,910 199,332,000
08/11/2016 26,500 1.10 ▲ 4.33 25,000 26,500 25,000 230 6,095,000
07/11/2016 25,400 0.30 ▲ 1.20 25,100 25,500 25,100 3,430 87,122,000
04/11/2016 25,100 0.00 ■■ 0.00 25,300 25,300 25,100 3,150 79,065,000
03/11/2016 25,100 -1.40 ▼ -5.28 27,000 27,000 25,100 2,970 74,547,000
02/11/2016 26,500 1.00 ▲ 3.92 25,200 26,500 25,200 2,100 55,650,000
01/11/2016 25,500 0.50 ▲ 2.00 25,600 26,750 25,500 5,810 148,155,000
31/10/2016 25,000 -0.65 ▼ -2.53 25,600 25,600 25,000 4,920 123,000,000
28/10/2016 25,650 -1.35 ▼ -5.00 26,000 26,000 25,650 3,010 77,206,500
27/10/2016 27,000 1.00 ▲ 3.85 27,600 27,600 27,000 50 1,350,000
26/10/2016 26,000 0.05 ▲ 0.19 27,600 27,600 26,000 840 21,840,000
25/10/2016 25,950 -0.05 ▼ -0.19 26,000 26,000 25,600 3,620 93,939,000
24/10/2016 26,000 0.00 ■■ 0.00 26,200 26,200 26,000 2,870 74,620,000
21/10/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 37,100 964,600,000
20/10/2016 26,000 -0.50 ▼ -1.89 25,000 26,100 25,000 33,100 860,600,000
19/10/2016 26,500 0.30 ▲ 1.15 26,700 26,800 26,500 970 25,705,000
18/10/2016 26,200 -0.70 ▼ -2.60 26,100 26,800 26,050 10,300 269,860,000
17/10/2016 26,900 -1.00 ▼ -3.58 27,600 27,600 26,000 9,430 253,667,000
14/10/2016 27,900 0.55 ▲ 2.01 27,900 27,900 27,000 1,040 29,016,000
13/10/2016 27,350 0.70 ▲ 2.63 26,800 27,350 26,600 10,310 281,978,500
12/10/2016 26,650 -0.35 ▼ -1.30 27,200 27,200 26,450 4,930 131,384,500
11/10/2016 27,000 0.00 ■■ 0.00 27,400 27,400 27,000 5,020 135,540,000
10/10/2016 27,000 -1.15 ▼ -4.09 26,300 27,900 26,300 3,540 95,580,000
07/10/2016 28,150 -0.05 ▼ -0.18 27,500 28,150 27,500 1,400 39,410,000
06/10/2016 28,200 0.20 ▲ 0.71 28,000 28,200 28,000 14,660 413,412,000
05/10/2016 28,000 0.15 ▲ 0.54 27,500 28,000 27,400 3,320 92,960,000
04/10/2016 27,850 0.55 ▲ 2.01 27,400 28,000 27,400 23,130 644,170,500
03/10/2016 27,300 0.50 ▲ 1.87 26,800 27,300 26,800 9,610 262,353,000
30/09/2016 26,800 0.40 ▲ 1.52 26,500 27,000 26,400 7,630 204,484,000
29/09/2016 26,400 0.40 ▲ 1.54 26,100 26,500 26,100 7,650 201,960,000
28/09/2016 26,000 1.00 ▲ 4.00 26,000 26,000 25,500 1,680 43,680,000
27/09/2016 25,000 0.20 ▲ 0.81 24,800 25,200 24,800 23,600 590,000,000
26/09/2016 24,800 0.20 ▲ 0.81 24,600 26,000 24,600 18,670 463,016,000
23/09/2016 24,600 -0.50 ▼ -1.99 25,100 25,100 24,600 4,280 105,288,000
22/09/2016 25,100 -0.85 ▼ -3.28 25,100 25,100 25,000 530 13,303,000
21/09/2016 25,950 0.25 ▲ 0.97 25,700 26,000 24,500 4,720 122,484,000
20/09/2016 25,700 -1.90 ▼ -6.88 26,000 26,000 25,700 1,830 47,031,000
19/09/2016 27,600 1.60 ▲ 6.15 27,800 27,800 24,300 16,290 449,604,000
16/09/2016 26,000 -1.80 ▼ -6.47 27,000 27,000 26,000 4,860 126,360,000
15/09/2016 27,800 -0.10 ▼ -0.36 27,800 27,850 26,300 19,840 551,552,000
14/09/2016 29,900 -0.70 ▼ -2.29 30,600 30,900 29,900 10,400 310,960,000
13/09/2016 30,600 -0.90 ▼ -2.86 31,600 31,600 30,600 4,830 147,798,000
12/09/2016 31,500 0.00 ■■ 0.00 31,600 31,600 31,500 7,650 240,975,000
09/09/2016 31,500 0.10 ▲ 0.32 32,900 33,000 31,500 25,260 795,690,000
08/09/2016 31,400 1.50 ▲ 5.02 29,900 31,400 29,900 11,000 345,400,000
07/09/2016 29,900 -0.10 ▼ -0.33 29,000 30,100 29,000 16,030 479,297,000
06/09/2016 30,000 -0.10 ▼ -0.33 29,900 30,400 29,900 34,850 1,045,500,000
05/09/2016 30,100 -0.50 ▼ -1.63 30,600 30,600 29,100 12,360 372,036,000
01/09/2016 30,600 0.00 ■■ 0.00 30,600 32,600 30,500 17,060 522,036,000
31/08/2016 30,600 2.00 ▲ 6.99 28,600 30,600 28,500 62,390 1,909,134,000
30/08/2016 28,600 1.60 ▲ 5.93 27,000 28,800 27,000 40,140 1,148,004,000
29/08/2016 27,000 0.40 ▲ 1.50 26,200 27,000 26,200 8,930 241,110,000
26/08/2016 26,600 0.10 ▲ 0.38 26,000 26,900 26,000 7,790 207,214,000
25/08/2016 26,500 0.00 ■■ 0.00 26,600 26,600 26,500 14,530 385,045,000
24/08/2016 26,500 0.00 ■■ 0.00 26,600 26,600 26,500 8,070 213,855,000
23/08/2016 26,500 0.60 ▲ 2.32 25,900 26,900 25,900 11,530 305,545,000
22/08/2016 25,900 0.10 ▲ 0.39 26,000 26,100 25,900 9,260 239,834,000
19/08/2016 25,800 0.70 ▲ 2.79 25,800 26,800 25,000 10,920 281,736,000
18/08/2016 25,100 -0.40 ▼ -1.57 25,500 26,200 25,100 940 23,594,000
17/08/2016 25,500 1.30 ▲ 5.37 24,300 25,500 24,300 12,740 324,870,000
16/08/2016 24,200 0.30 ▲ 1.26 23,100 24,200 23,100 54,570 1,320,594,000
15/08/2016 23,900 0.70 ▲ 3.02 23,000 23,900 22,700 23,530 562,367,000
12/08/2016 23,200 0.90 ▲ 4.04 22,300 23,300 22,300 8,730 202,536,000
11/08/2016 22,300 0.30 ▲ 1.36 22,000 23,400 22,000 11,010 245,523,000
10/08/2016 22,000 -0.10 ▼ -0.45 22,100 22,100 21,900 6,600 145,200,000
09/08/2016 22,100 0.10 ▲ 0.45 22,100 22,100 22,100 700 15,470,000
08/08/2016 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 2,200 48,400,000
05/08/2016 22,000 0.00 ■■ 0.00 22,000 22,000 21,900 3,940 86,680,000
04/08/2016 22,000 0.10 ▲ 0.46 22,000 22,200 21,900 3,740 82,280,000
03/08/2016 21,900 -0.10 ▼ -0.45 22,000 22,200 21,900 3,660 80,154,000
02/08/2016 22,000 -0.10 ▼ -0.45 21,800 22,000 21,800 1,020 22,440,000
01/08/2016 22,100 -0.10 ▼ -0.45 22,200 22,200 22,100 8,190 180,999,000
29/07/2016 22,200 0.20 ▲ 0.91 22,000 22,200 21,800 7,700 170,940,000
28/07/2016 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 10,290 226,380,000
27/07/2016 22,000 0.00 ■■ 0.00 21,600 23,000 21,600 5,790 127,380,000
26/07/2016 22,000 -0.20 ▼ -0.90 22,200 22,200 22,000 820 18,040,000
25/07/2016 22,200 0.20 ▲ 0.91 22,400 22,500 21,900 10,360 229,992,000
22/07/2016 22,000 0.10 ▲ 0.46 22,000 22,000 21,600 5,350 117,700,000
21/07/2016 21,900 0.10 ▲ 0.46 21,900 21,900 21,900 1,330 29,127,000
20/07/2016 21,800 0.20 ▲ 0.93 22,500 22,500 21,600 9,230 201,214,000
19/07/2016 21,600 0.10 ▲ 0.47 21,600 22,000 21,600 6,400 138,240,000
18/07/2016 21,500 -0.10 ▼ -0.46 21,600 21,600 21,500 2,300 49,450,000
15/07/2016 21,600 -0.20 ▼ -0.92 21,800 21,800 21,600 6,110 131,976,000
14/07/2016 21,800 -0.60 ▼ -2.68 21,800 22,100 21,800 6,060 132,108,000
13/07/2016 22,400 1.10 ▲ 5.16 21,800 22,400 21,700 7,520 168,448,000
12/07/2016 21,300 0.00 ■■ 0.00 21,800 21,800 21,300 1,120 23,856,000
11/07/2016 21,300 -0.60 ▼ -2.74 23,400 23,400 21,300 240 5,112,000
08/07/2016 21,900 -0.10 ▼ -0.45 21,200 21,900 21,100 2,690 58,911,000
07/07/2016 22,000 0.70 ▲ 3.29 22,000 22,000 22,000 10 220,000
06/07/2016 21,300 -1.50 ▼ -6.58 21,400 21,600 21,300 10,430 222,159,000
05/07/2016 22,800 1.40 ▲ 6.54 21,400 22,800 21,400 3,200 72,960,000
04/07/2016 21,400 0.30 ▲ 1.42 21,000 21,400 21,000 10,540 225,556,000
01/07/2016 21,100 -0.40 ▼ -1.86 21,200 21,200 21,100 970 20,467,000
30/06/2016 21,500 0.30 ▲ 1.42 21,500 21,500 21,500 3,970 85,355,000
29/06/2016 21,200 0.30 ▲ 1.44 21,000 21,200 21,000 4,390 93,068,000
28/06/2016 20,900 0.20 ▲ 0.97 20,700 21,000 20,700 9,690 202,521,000
27/06/2016 20,700 0.00 ■■ 0.00 20,600 20,700 20,600 6,300 130,410,000
24/06/2016 20,700 -0.20 ▼ -0.96 20,900 20,900 20,700 7,910 163,737,000
23/06/2016 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
22/06/2016 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 1,000 20,900,000
21/06/2016 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 11,080 231,572,000
20/06/2016 20,900 -0.20 ▼ -0.95 21,100 21,100 20,900 4,730 98,857,000
17/06/2016 21,100 0.00 ■■ 0.00 21,000 21,100 21,000 3,120 65,832,000
16/06/2016 21,100 -0.10 ▼ -0.47 21,100 21,200 21,100 3,300 69,630,000
15/06/2016 21,200 0.00 ■■ 0.00 21,500 21,500 21,200 1,120 23,744,000
14/06/2016 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 1,000 21,200,000
13/06/2016 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 3,540 75,048,000
10/06/2016 21,200 0.00 ■■ 0.00 21,200 21,200 21,100 2,480 52,576,000
09/06/2016 21,200 -0.10 ▼ -0.47 22,000 22,000 21,200 7,490 158,788,000
08/06/2016 21,300 0.40 ▲ 1.91 22,300 22,300 21,000 4,440 94,572,000
07/06/2016 20,900 0.00 ■■ 0.00 22,200 22,200 20,900 5,660 118,294,000
06/06/2016 26,100 0.00 ■■ 0.00 26,600 26,800 26,100 3,020 78,822,000
03/06/2016 26,100 -0.30 ▼ -1.14 26,700 27,000 26,100 5,100 133,110,000
02/06/2016 26,400 -0.10 ▼ -0.38 26,300 26,400 26,200 3,280 86,592,000
01/06/2016 26,500 -0.40 ▼ -1.49 26,900 27,000 26,200 1,400 37,100,000
31/05/2016 26,900 0.60 ▲ 2.28 26,900 26,900 26,900 50 1,345,000
30/05/2016 26,300 -0.50 ▼ -1.87 26,600 26,600 26,300 7,560 198,828,000
27/05/2016 26,800 0.70 ▲ 2.68 26,200 26,800 26,200 2,480 66,464,000
26/05/2016 26,100 -0.60 ▼ -2.25 27,000 27,000 26,100 2,200 57,420,000
25/05/2016 26,700 0.60 ▲ 2.30 27,000 27,000 26,100 3,510 93,717,000
24/05/2016 26,100 0.00 ■■ 0.00 26,900 27,000 26,100 2,000 52,200,000
23/05/2016 26,100 -1.30 ▼ -4.74 27,400 27,400 26,100 4,010 104,661,000
20/05/2016 27,400 1.40 ▲ 5.38 27,400 27,500 26,000 10,310 282,494,000
19/05/2016 26,000 -0.20 ▼ -0.76 26,100 26,100 26,000 12,540 326,040,000
18/05/2016 26,200 -0.10 ▼ -0.38 26,100 26,200 26,000 15,020 393,524,000
17/05/2016 26,300 0.20 ▲ 0.77 26,000 26,300 26,000 4,560 119,928,000
16/05/2016 26,100 0.10 ▲ 0.38 26,100 26,100 26,100 5,000 130,500,000
13/05/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 9,260 240,760,000
12/05/2016 26,000 0.00 ■■ 0.00 26,000 26,000 25,700 3,450 89,700,000
11/05/2016 26,000 0.00 ■■ 0.00 26,300 26,300 26,000 11,200 291,200,000
10/05/2016 26,000 0.00 ■■ 0.00 26,500 26,500 25,900 11,750 305,500,000
09/05/2016 26,000 -0.20 ▼ -0.76 27,000 27,000 26,000 8,650 224,900,000
06/05/2016 26,200 -0.40 ▼ -1.50 26,500 26,500 26,000 3,590 94,058,000
05/05/2016 26,600 0.50 ▲ 1.92 26,700 26,700 26,100 3,550 94,430,000
04/05/2016 26,100 0.80 ▲ 3.16 26,500 26,500 25,300 3,500 91,350,000
29/04/2016 25,300 0.70 ▲ 2.85 25,000 25,300 24,900 3,110 78,683,000
28/04/2016 24,600 0.20 ▲ 0.82 25,000 25,000 24,400 180 4,428,000
27/04/2016 24,400 0.50 ▲ 2.09 24,000 24,400 23,900 8,000 195,200,000
26/04/2016 23,900 -0.10 ▼ -0.42 24,000 24,000 23,800 3,640 86,996,000
25/04/2016 24,000 0.10 ▲ 0.42 23,500 24,000 23,500 4,150 99,600,000
22/04/2016 23,900 0.40 ▲ 1.70 23,500 23,900 23,500 910 21,749,000
21/04/2016 23,500 -0.10 ▼ -0.42 23,600 23,600 23,400 12,330 289,755,000
20/04/2016 23,600 0.20 ▲ 0.85 23,500 23,600 23,500 1,900 44,840,000
19/04/2016 23,400 0.60 ▲ 2.63 23,100 23,400 22,900 1,550 36,270,000
15/04/2016 22,800 0.00 ■■ 0.00 22,900 24,000 22,800 6,230 142,044,000
14/04/2016 22,800 0.60 ▲ 2.70 22,500 22,800 22,400 980 22,344,000
13/04/2016 22,200 -0.60 ▼ -2.63 22,200 22,200 22,200 100 2,220,000
12/04/2016 22,800 0.40 ▲ 1.79 22,800 22,800 22,800 10 228,000
11/04/2016 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 2,930 65,632,000
08/04/2016 22,400 -0.10 ▼ -0.44 22,000 22,500 22,000 11,240 251,776,000
07/04/2016 22,500 -0.10 ▼ -0.44 22,500 22,500 22,500 3,000 67,500,000
06/04/2016 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
05/04/2016 22,600 0.70 ▲ 3.20 22,600 22,600 22,600 10 226,000
04/04/2016 21,900 -0.50 ▼ -2.23 22,500 22,500 21,900 4,870 106,653,000
01/04/2016 22,400 0.20 ▲ 0.90 22,100 22,400 22,100 5,710 127,904,000
31/03/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 1,020 22,644,000
30/03/2016 22,200 0.00 ■■ 0.00 22,200 22,300 22,200 4,870 108,114,000
29/03/2016 22,200 -0.60 ▼ -2.63 22,000 22,200 22,000 3,980 88,356,000
28/03/2016 22,800 0.80 ▲ 3.64 22,000 22,800 21,900 4,780 108,984,000
25/03/2016 22,000 0.20 ▲ 0.92 21,800 22,000 21,800 6,550 144,100,000
24/03/2016 21,800 -0.60 ▼ -2.68 22,400 22,600 21,500 204,960 4,468,128,000
23/03/2016 22,400 0.00 ■■ 0.00 22,400 22,500 22,400 7,930 177,632,000
22/03/2016 22,400 0.50 ▲ 2.28 22,000 22,400 21,900 8,530 191,072,000
21/03/2016 21,900 0.00 ■■ 0.00 21,900 22,000 21,800 4,240 92,856,000
18/03/2016 21,900 0.10 ▲ 0.46 21,500 21,900 21,500 920 20,148,000
17/03/2016 21,800 0.30 ▲ 1.40 21,600 21,800 21,500 3,020 65,836,000
16/03/2016 21,500 0.20 ▲ 0.94 21,500 21,500 21,500 5,500 118,250,000
15/03/2016 21,300 -0.20 ▼ -0.93 21,200 21,300 21,000 1,490 31,737,000
14/03/2016 21,500 0.10 ▲ 0.47 21,400 21,500 21,400 1,010 21,715,000
11/03/2016 21,400 0.00 ■■ 0.00 21,300 21,400 21,300 530 11,342,000
10/03/2016 21,400 0.20 ▲ 0.94 21,200 21,400 21,200 770 16,478,000
09/03/2016 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 10 212,000
08/03/2016 21,200 -0.10 ▼ -0.47 21,000 21,300 21,000 14,000 296,800,000
07/03/2016 21,300 0.50 ▲ 2.40 21,000 21,500 20,800 3,020 64,326,000
04/03/2016 20,800 -0.60 ▼ -2.80 21,400 21,500 20,800 480 9,984,000
03/03/2016 21,400 0.00 ■■ 0.00 21,100 21,400 21,100 3,240 69,336,000
02/03/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
01/03/2016 21,400 0.10 ▲ 0.47 21,000 21,400 21,000 2,720 58,208,000
29/02/2016 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 670 14,271,000
26/02/2016 21,300 0.00 ■■ 0.00 21,300 21,300 21,200 1,090 23,217,000
25/02/2016 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 10 213,000
24/02/2016 21,300 0.00 ■■ 0.00 21,300 21,400 21,000 1,340 28,542,000
23/02/2016 21,300 -0.20 ▼ -0.93 21,300 21,300 21,300 1,060 22,578,000
22/02/2016 21,500 0.20 ▲ 0.94 21,200 21,500 21,200 220 4,730,000
19/02/2016 21,300 0.10 ▲ 0.47 21,200 21,300 21,000 1,690 35,997,000
18/02/2016 21,200 0.90 ▲ 4.43 21,600 21,600 21,000 4,150 87,980,000
17/02/2016 20,300 -1.00 ▼ -4.69 21,300 21,300 20,300 580 11,774,000
16/02/2016 21,300 -0.40 ▼ -1.84 21,500 21,500 20,600 30 639,000
15/02/2016 21,700 0.70 ▲ 3.33 21,500 21,700 21,000 560 12,152,000
05/02/2016 21,000 0.20 ▲ 0.96 21,000 21,500 20,800 3,560 74,760,000
04/02/2016 20,800 0.00 ■■ 0.00 20,700 20,900 20,700 13,200 274,560,000
03/02/2016 20,800 -0.70 ▼ -3.26 20,500 20,800 20,500 6,320 131,456,000
02/02/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
01/02/2016 21,500 1.20 ▲ 5.91 21,500 21,500 21,500 10 215,000
29/01/2016 20,300 0.20 ▲ 1.00 20,200 20,300 20,200 4,670 94,801,000
28/01/2016 20,100 0.10 ▲ 0.50 20,000 20,100 20,000 6,940 139,494,000
27/01/2016 20,000 0.20 ▲ 1.01 19,900 20,000 19,800 2,980 59,600,000
26/01/2016 19,800 0.10 ▲ 0.51 19,700 19,800 19,600 5,420 107,316,000
25/01/2016 19,700 -0.30 ▼ -1.50 20,000 20,000 19,700 9,160 180,452,000
22/01/2016 20,000 0.00 ■■ 0.00 20,000 20,000 19,700 9,090 181,800,000
21/01/2016 20,000 0.00 ■■ 0.00 20,000 20,100 20,000 9,900 198,000,000
20/01/2016 20,000 0.00 ■■ 0.00 20,000 20,100 19,900 8,980 179,600,000
19/01/2016 20,000 0.20 ▲ 1.01 19,800 20,100 19,800 7,320 146,400,000
18/01/2016 19,800 -0.20 ▼ -1.00 20,000 20,000 19,500 6,550 129,690,000
15/01/2016 20,000 -0.30 ▼ -1.48 20,300 20,300 20,000 7,800 156,000,000
14/01/2016 20,300 0.20 ▲ 1.00 20,800 20,800 20,000 7,950 161,385,000
13/01/2016 21,100 0.00 ■■ 0.00 21,100 21,800 20,800 13,820 291,602,000
12/01/2016 21,100 0.30 ▲ 1.44 20,900 21,100 20,700 23,420 494,162,000
11/01/2016 20,800 0.00 ■■ 0.00 20,800 20,900 20,700 4,030 83,824,000
08/01/2016 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 6,830 142,064,000
07/01/2016 20,800 0.10 ▲ 0.48 20,900 20,900 20,100 8,260 171,808,000
06/01/2016 20,700 -0.10 ▼ -0.48 20,800 20,900 20,700 10,870 225,009,000
05/01/2016 20,800 -0.20 ▼ -0.95 20,700 21,000 20,200 5,920 123,136,000
04/01/2016 21,000 0.30 ▲ 1.45 20,700 21,000 20,400 4,290 90,090,000
31/12/2015 20,700 0.00 ■■ 0.00 20,700 20,900 20,700 2,940 60,858,000
30/12/2015 20,700 -0.20 ▼ -0.96 20,800 20,800 20,700 540 11,178,000
29/12/2015 20,900 0.70 ▲ 3.47 20,900 20,900 20,900 30 627,000
28/12/2015 20,200 -0.30 ▼ -1.46 20,500 20,500 20,000 6,470 130,694,000
25/12/2015 20,500 0.50 ▲ 2.50 20,900 20,900 20,100 680 13,940,000
24/12/2015 20,000 -0.90 ▼ -4.31 20,800 20,800 20,000 8,650 173,000,000
23/12/2015 20,900 0.00 ■■ 0.00 20,700 20,900 20,700 300 6,270,000
22/12/2015 20,900 -0.60 ▼ -2.79 20,600 20,900 20,500 4,660 97,394,000
21/12/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
18/12/2015 21,500 1.20 ▲ 5.91 21,500 21,500 21,500 10 215,000
17/12/2015 20,300 -0.40 ▼ -1.93 20,700 20,700 20,300 4,810 97,643,000
16/12/2015 20,700 0.00 ■■ 0.00 21,500 21,500 20,500 5,410 111,987,000
15/12/2015 20,700 0.10 ▲ 0.49 20,800 20,800 20,600 1,020 21,114,000
14/12/2015 20,600 0.00 ■■ 0.00 21,900 21,900 20,500 4,610 94,966,000
11/12/2015 20,600 0.00 ■■ 0.00 20,500 20,600 20,500 1,010 20,806,000
10/12/2015 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
09/12/2015 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 10 206,000
08/12/2015 20,600 -0.20 ▼ -0.96 20,800 20,800 20,200 840 17,304,000
07/12/2015 20,800 -0.20 ▼ -0.95 19,900 20,900 19,900 11,970 248,976,000
04/12/2015 21,000 0.30 ▲ 1.45 21,000 21,000 21,000 10 210,000
03/12/2015 20,700 0.30 ▲ 1.47 20,400 20,700 20,400 1,000 20,700,000
02/12/2015 20,400 0.00 ■■ 0.00 20,400 20,500 20,400 1,860 37,944,000
01/12/2015 20,400 0.00 ■■ 0.00 20,500 20,500 20,400 510 10,404,000
30/11/2015 20,400 -0.10 ▼ -0.49 20,400 20,500 20,000 500 10,200,000
27/11/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,000 5,590 114,595,000
26/11/2015 20,500 -0.70 ▼ -3.30 20,500 20,500 20,500 2,000 41,000,000
25/11/2015 21,200 0.80 ▲ 3.92 20,400 21,200 20,400 3,020 64,024,000
24/11/2015 20,400 -0.60 ▼ -2.86 20,500 20,900 20,400 3,500 71,400,000
23/11/2015 21,000 -0.20 ▼ -0.94 21,200 21,200 20,800 5,050 106,050,000
20/11/2015 21,200 -0.30 ▼ -1.40 21,200 21,200 21,200 90 1,908,000
19/11/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
18/11/2015 21,500 0.00 ■■ 0.00 20,800 21,700 20,100 3,970 85,355,000
17/11/2015 21,500 0.10 ▲ 0.47 21,600 21,800 20,600 9,580 205,970,000
16/11/2015 21,400 -0.50 ▼ -2.28 21,500 21,500 21,300 1,530 32,742,000
13/11/2015 21,900 -0.10 ▼ -0.45 21,600 21,900 21,600 700 15,330,000
12/11/2015 22,000 0.40 ▲ 1.85 21,700 22,000 21,600 1,310 28,820,000
11/11/2015 21,600 0.60 ▲ 2.86 21,500 21,700 21,100 6,660 143,856,000
10/11/2015 21,000 0.00 ■■ 0.00 21,500 21,600 21,000 1,660 34,860,000
09/11/2015 21,000 -0.60 ▼ -2.78 21,600 21,800 20,600 3,330 69,930,000
06/11/2015 21,600 -1.20 ▼ -5.26 22,000 22,000 21,500 1,630 35,208,000
05/11/2015 22,800 0.50 ▲ 2.24 22,000 22,900 22,000 2,380 54,264,000
04/11/2015 22,300 0.10 ▲ 0.45 22,400 22,400 21,100 2,220 49,506,000
03/11/2015 22,200 0.10 ▲ 0.45 22,000 22,500 21,500 4,590 101,898,000
02/11/2015 22,100 -0.80 ▼ -3.49 22,900 23,000 22,100 1,110 24,531,000
30/10/2015 22,900 -0.50 ▼ -2.14 24,500 24,500 22,900 7,630 174,727,000
29/10/2015 23,400 0.20 ▲ 0.86 22,900 23,400 22,500 11,280 263,952,000
28/10/2015 23,200 0.20 ▲ 0.87 23,400 23,400 23,000 5,960 138,272,000
27/10/2015 23,000 -0.50 ▼ -2.13 23,500 23,500 23,000 7,010 161,230,000
26/10/2015 23,500 1.30 ▲ 5.86 22,900 23,500 22,900 12,390 291,165,000
23/10/2015 22,200 0.60 ▲ 2.78 21,600 22,200 21,600 6,020 133,644,000
22/10/2015 21,600 0.40 ▲ 1.89 21,300 21,900 21,300 3,480 75,168,000
21/10/2015 21,200 1.00 ▲ 4.95 20,400 21,200 20,400 12,060 255,672,000
20/10/2015 20,200 -0.10 ▼ -0.49 20,200 20,400 20,200 3,940 79,588,000
19/10/2015 20,300 0.00 ■■ 0.00 20,200 20,300 20,200 2,500 50,750,000
16/10/2015 20,300 0.20 ▲ 1.00 20,100 20,400 20,100 130 2,639,000
15/10/2015 20,100 -0.50 ▼ -2.43 20,200 20,200 20,000 6,310 126,831,000
14/10/2015 20,600 0.00 ■■ 0.00 20,200 20,600 20,200 16,220 334,132,000
13/10/2015 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
12/10/2015 20,600 0.30 ▲ 1.48 20,200 20,600 20,200 320 6,592,000
09/10/2015 20,300 -0.30 ▼ -1.46 20,600 20,600 20,300 3,580 72,674,000
08/10/2015 20,600 0.30 ▲ 1.48 20,600 20,600 20,600 10 206,000
07/10/2015 20,300 -0.20 ▼ -0.98 20,500 20,500 20,300 110 2,233,000
06/10/2015 20,500 0.30 ▲ 1.49 20,200 20,600 20,200 3,050 62,525,000
05/10/2015 20,200 -0.10 ▼ -0.49 20,300 20,300 20,000 390 7,878,000
02/10/2015 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
01/10/2015 20,300 0.00 ■■ 0.00 20,000 20,300 20,000 1,010 20,503,000
30/09/2015 20,300 0.10 ▲ 0.50 20,300 20,300 20,200 100 2,030,000
29/09/2015 20,200 -0.10 ▼ -0.49 20,000 20,200 20,000 110 2,222,000
28/09/2015 20,300 -0.10 ▼ -0.49 20,100 20,300 20,000 260 5,278,000
25/09/2015 20,400 0.10 ▲ 0.49 20,300 20,400 20,300 20 408,000
24/09/2015 20,300 0.30 ▲ 1.50 20,000 20,300 20,000 2,350 47,705,000
23/09/2015 20,000 0.00 ■■ 0.00 20,000 20,300 20,000 3,920 78,400,000
22/09/2015 20,000 0.00 ■■ 0.00 20,000 20,000 19,700 890 17,800,000
21/09/2015 20,000 0.00 ■■ 0.00 20,100 20,100 19,900 970 19,400,000
18/09/2015 20,000 0.40 ▲ 2.04 20,200 20,200 20,000 860 17,200,000
17/09/2015 19,600 0.10 ▲ 0.51 20,300 20,300 19,600 90 1,764,000
16/09/2015 19,500 -0.70 ▼ -3.47 20,400 20,400 19,500 30 585,000
15/09/2015 20,200 -0.40 ▼ -1.94 20,200 20,200 20,000 5,900 119,180,000
14/09/2015 20,600 -0.30 ▼ -1.44 20,300 20,600 20,300 460 9,476,000
11/09/2015 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 100 2,090,000
10/09/2015 20,900 0.90 ▲ 4.50 20,000 20,900 20,000 8,220 171,798,000
09/09/2015 20,000 0.00 ■■ 0.00 20,000 20,300 20,000 14,430 288,600,000
08/09/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 610 12,200,000
07/09/2015 20,000 0.00 ■■ 0.00 20,000 20,500 20,000 4,410 88,200,000
04/09/2015 20,000 0.00 ■■ 0.00 20,000 20,500 20,000 17,430 348,600,000
03/09/2015 20,000 -0.70 ▼ -3.38 20,300 20,300 20,000 13,330 266,600,000
01/09/2015 20,700 -0.10 ▼ -0.48 20,200 20,700 20,000 1,470 30,429,000
31/08/2015 20,800 0.40 ▲ 1.96 20,400 20,800 20,200 410 8,528,000
28/08/2015 20,400 0.00 ■■ 0.00 20,500 20,500 20,400 2,860 58,344,000
27/08/2015 20,400 -0.40 ▼ -1.92 20,500 20,800 20,400 3,290 67,116,000
26/08/2015 20,800 0.60 ▲ 2.97 20,200 20,800 20,200 1,620 33,696,000
25/08/2015 20,200 0.00 ■■ 0.00 19,000 20,200 19,000 1,390 28,078,000
24/08/2015 20,200 -0.60 ▼ -2.88 20,700 20,700 20,000 2,980 60,196,000
21/08/2015 20,800 -0.10 ▼ -0.48 20,700 20,800 20,700 200 4,160,000
20/08/2015 20,900 0.00 ■■ 0.00 20,800 20,900 20,600 2,770 57,893,000
19/08/2015 20,900 0.00 ■■ 0.00 20,900 20,900 20,700 4,340 90,706,000
18/08/2015 20,900 -0.10 ▼ -0.48 21,000 21,000 20,900 260 5,434,000
17/08/2015 21,000 0.00 ■■ 0.00 21,000 21,000 20,700 10,180 213,780,000
14/08/2015 21,000 0.40 ▲ 1.94 20,900 21,100 20,900 2,260 47,460,000
13/08/2015 20,600 0.20 ▲ 0.98 20,400 20,900 20,400 4,590 94,554,000
12/08/2015 20,400 -0.10 ▼ -0.49 20,500 20,900 20,400 710 14,484,000
11/08/2015 20,500 -0.10 ▼ -0.49 20,500 20,900 20,500 2,010 41,205,000
10/08/2015 20,600 0.00 ■■ 0.00 20,600 21,000 20,600 2,100 43,260,000
07/08/2015 20,600 -0.10 ▼ -0.48 20,700 20,700 20,600 300 6,180,000
06/08/2015 20,700 0.00 ■■ 0.00 20,700 20,700 20,500 3,250 67,275,000
05/08/2015 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 1,520 31,464,000
04/08/2015 20,700 0.20 ▲ 0.98 20,700 21,000 20,700 710 14,697,000
03/08/2015 20,500 -0.40 ▼ -1.91 21,200 21,200 20,300 7,210 147,805,000
31/07/2015 20,900 -0.20 ▼ -0.95 21,000 21,200 20,500 5,080 106,172,000
30/07/2015 21,100 0.10 ▲ 0.48 21,100 21,300 21,000 2,120 44,732,000
29/07/2015 21,000 0.00 ■■ 0.00 21,000 21,100 21,000 5,050 106,050,000
28/07/2015 21,000 -0.50 ▼ -2.33 21,500 21,500 21,000 7,240 152,040,000
27/07/2015 21,500 0.30 ▲ 1.42 21,300 21,500 21,300 1,630 35,045,000
24/07/2015 21,200 0.10 ▲ 0.47 21,200 21,200 21,200 1,510 32,012,000
23/07/2015 21,100 -0.40 ▼ -1.86 21,300 21,500 21,100 3,670 77,437,000
22/07/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,300 2,650 56,975,000
21/07/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 60 1,290,000
20/07/2015 21,500 0.00 ■■ 0.00 21,000 21,500 21,000 1,680 36,120,000
17/07/2015 21,500 -0.20 ▼ -0.92 21,300 21,500 21,000 1,910 41,065,000
16/07/2015 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
15/07/2015 21,700 0.10 ▲ 0.46 21,700 21,700 21,300 1,940 42,098,000
14/07/2015 21,600 0.30 ▲ 1.41 21,300 21,600 21,300 1,110 23,976,000
13/07/2015 21,300 -0.30 ▼ -1.39 21,600 21,600 21,300 810 17,253,000
10/07/2015 21,600 0.30 ▲ 1.41 22,000 22,000 21,600 310 6,696,000
09/07/2015 21,300 -0.50 ▼ -2.29 21,300 21,300 21,300 5,760 122,688,000
08/07/2015 21,800 0.20 ▲ 0.93 21,700 21,800 21,600 900 19,620,000
07/07/2015 21,600 -0.40 ▼ -1.82 21,000 22,000 21,000 15,070 325,512,000
06/07/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 440 9,680,000
03/07/2015 22,000 -0.20 ▼ -0.90 21,600 22,100 21,600 570 12,540,000
02/07/2015 22,200 0.00 ■■ 0.00 22,000 22,200 22,000 2,810 62,382,000
01/07/2015 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 5,000 111,000,000
30/06/2015 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
29/06/2015 22,200 -0.20 ▼ -0.89 22,400 22,400 21,000 3,490 77,478,000
26/06/2015 22,400 0.20 ▲ 0.90 22,200 22,400 21,000 2,150 48,160,000
25/06/2015 22,200 0.00 ■■ 0.00 21,600 22,200 21,600 30 666,000
24/06/2015 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
23/06/2015 22,200 0.00 ■■ 0.00 21,100 22,500 21,100 1,020 22,644,000
22/06/2015 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 500 11,100,000
19/06/2015 22,200 0.00 ■■ 0.00 21,400 22,200 20,900 9,360 207,792,000
18/06/2015 22,200 1.00 ▲ 4.72 22,100 22,200 21,500 2,070 45,954,000
17/06/2015 21,200 -1.00 ▼ -4.50 22,100 22,200 21,200 1,710 36,252,000
16/06/2015 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 10 222,000
15/06/2015 22,200 -0.10 ▼ -0.45 22,000 22,200 21,600 460 10,212,000
12/06/2015 22,300 -0.10 ▼ -0.45 21,900 22,300 21,800 120 2,676,000
11/06/2015 22,400 -0.10 ▼ -0.44 21,500 22,400 21,500 190 4,256,000
10/06/2015 22,500 -0.70 ▼ -3.02 22,100 22,500 21,600 10,460 235,350,000
09/06/2015 23,200 -0.40 ▼ -1.69 22,200 23,200 22,100 3,010 69,832,000
08/06/2015 23,600 1.50 ▲ 6.79 22,000 23,600 22,000 21,670 511,412,000
05/06/2015 22,100 0.00 ■■ 0.00 22,100 22,100 22,000 11,200 247,520,000
04/06/2015 22,100 -0.20 ▼ -0.90 22,300 22,400 22,000 2,310 51,051,000
03/06/2015 22,300 -0.20 ▼ -0.89 22,500 22,500 22,300 2,250 50,175,000
02/06/2015 22,500 -0.10 ▼ -0.44 22,500 22,500 22,500 610 13,725,000
01/06/2015 22,600 0.10 ▲ 0.44 22,500 22,600 22,500 770 17,402,000
29/05/2015 22,500 1.00 ▲ 4.65 22,000 22,500 22,000 710 15,975,000
28/05/2015 21,500 -1.60 ▼ -6.93 22,900 22,900 21,500 5,170 111,155,000
27/05/2015 23,100 -0.10 ▼ -0.43 23,100 23,100 23,100 600 13,860,000
26/05/2015 23,200 0.00 ■■ 0.00 24,400 24,400 23,200 7,420 172,144,000
25/05/2015 28,800 1.80 ▲ 6.67 27,400 28,800 27,000 5,860 168,768,000
22/05/2015 27,000 0.00 ■■ 0.00 27,000 27,200 27,000 3,250 87,750,000
21/05/2015 27,000 0.00 ■■ 0.00 27,000 27,000 26,800 4,380 118,260,000
20/05/2015 27,000 1.00 ▲ 3.85 26,700 27,000 26,700 3,850 103,950,000
19/05/2015 26,000 0.10 ▲ 0.39 26,200 26,800 26,000 5,200 135,200,000
18/05/2015 25,900 -1.60 ▼ -5.82 27,500 27,500 25,900 16,520 427,868,000
15/05/2015 27,500 -0.50 ▼ -1.79 28,500 28,500 27,500 3,480 95,700,000
14/05/2015 28,000 0.00 ■■ 0.00 28,200 28,200 27,500 4,010 112,280,000
13/05/2015 28,000 1.20 ▲ 4.48 27,200 28,600 27,200 5,800 162,400,000
12/05/2015 26,800 -0.20 ▼ -0.74 26,800 27,000 26,800 8,980 240,664,000
11/05/2015 27,000 0.10 ▲ 0.37 27,000 27,000 27,000 1,240 33,480,000
08/05/2015 26,900 -0.10 ▼ -0.37 27,000 27,000 26,900 5,740 154,406,000
07/05/2015 27,000 -0.40 ▼ -1.46 27,000 27,000 27,000 600 16,200,000
06/05/2015 27,400 0.20 ▲ 0.74 27,200 27,400 27,200 1,050 28,770,000
05/05/2015 27,200 0.60 ▲ 2.26 26,100 27,200 26,100 3,500 95,200,000
04/05/2015 26,600 -0.40 ▼ -1.48 27,500 27,500 26,400 11,400 303,240,000
27/04/2015 27,000 -0.20 ▼ -0.74 27,000 27,200 26,900 470 12,690,000
24/04/2015 27,200 0.80 ▲ 3.03 26,400 27,200 26,400 6,660 181,152,000
23/04/2015 26,400 -0.10 ▼ -0.38 26,500 26,500 26,300 1,350 35,640,000
22/04/2015 26,500 -0.30 ▼ -1.12 27,300 27,300 26,500 1,100 29,150,000
21/04/2015 26,800 -0.10 ▼ -0.37 26,800 26,900 26,800 2,090 56,012,000
20/04/2015 26,900 0.00 ■■ 0.00 27,000 27,900 26,900 2,470 66,443,000
17/04/2015 26,900 1.70 ▲ 6.75 25,000 26,900 25,000 14,830 398,927,000
16/04/2015 25,200 -0.70 ▼ -2.70 25,000 26,000 25,000 120 3,024,000
15/04/2015 25,900 -0.60 ▼ -2.26 25,500 26,000 25,500 1,140 29,526,000
14/04/2015 26,500 -1.00 ▼ -3.64 27,500 27,500 26,500 5,250 139,125,000
13/04/2015 27,500 -1.10 ▼ -3.85 28,600 28,600 27,500 10,420 286,550,000
10/04/2015 28,600 1.40 ▲ 5.15 28,900 28,900 26,500 16,830 481,338,000
09/04/2015 27,200 1.70 ▲ 6.67 26,000 27,200 26,000 22,470 611,184,000
08/04/2015 25,500 0.50 ▲ 2.00 25,000 25,500 25,000 1,710 43,605,000
07/04/2015 25,000 1.10 ▲ 4.60 23,900 25,000 23,900 7,960 199,000,000
06/04/2015 23,900 0.00 ■■ 0.00 23,900 23,900 23,600 1,140 27,246,000
03/04/2015 23,900 1.40 ▲ 6.22 22,700 23,900 22,700 14,650 350,135,000
02/04/2015 22,500 0.30 ▲ 1.35 22,300 22,600 22,200 7,510 168,975,000
01/04/2015 22,200 0.00 ■■ 0.00 22,200 22,300 22,200 6,000 133,200,000
31/03/2015 22,200 0.20 ▲ 0.91 21,800 22,300 21,800 2,220 49,284,000
30/03/2015 22,000 0.00 ■■ 0.00 22,000 22,000 21,800 1,870 41,140,000
27/03/2015 22,000 -0.20 ▼ -0.90 22,000 22,000 22,000 2,400 52,800,000
26/03/2015 22,200 0.40 ▲ 1.83 21,600 22,200 21,500 13,220 293,484,000
25/03/2015 21,800 0.30 ▲ 1.40 21,800 21,800 21,500 2,880 62,784,000
24/03/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,400 3,390 72,885,000
23/03/2015 21,500 0.00 ■■ 0.00 21,500 21,600 21,500 4,500 96,750,000
20/03/2015 21,500 0.10 ▲ 0.47 21,400 21,500 21,400 1,500 32,250,000
19/03/2015 21,400 -0.10 ▼ -0.47 21,000 21,400 21,000 3,450 73,830,000
18/03/2015 21,500 0.00 ■■ 0.00 21,100 21,500 21,000 9,800 210,700,000
17/03/2015 21,500 -0.10 ▼ -0.46 21,500 21,900 20,800 12,550 269,825,000
16/03/2015 21,600 -0.10 ▼ -0.46 21,500 21,600 21,400 3,140 67,824,000
13/03/2015 21,700 -0.30 ▼ -1.36 22,000 22,000 21,700 1,710 37,107,000
12/03/2015 22,000 0.40 ▲ 1.85 21,700 22,000 21,700 1,210 26,620,000
11/03/2015 21,600 0.10 ▲ 0.47 21,500 21,600 21,400 2,150 46,440,000
10/03/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 590 12,685,000
09/03/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,400 500 10,750,000
06/03/2015 21,500 0.10 ▲ 0.47 22,000 22,000 21,300 5,680 122,120,000
05/03/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,200 1,730 37,022,000
04/03/2015 21,400 0.00 ■■ 0.00 21,000 21,400 21,000 2,540 54,356,000
03/03/2015 21,400 0.40 ▲ 1.90 21,400 21,400 21,000 4,020 86,028,000
02/03/2015 21,000 0.50 ▲ 2.44 21,000 21,300 20,900 6,390 134,190,000
27/02/2015 20,500 -0.50 ▼ -2.38 21,000 21,000 20,500 6,500 133,250,000
26/02/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 6,410 134,610,000
25/02/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 620 13,020,000
24/02/2015 21,000 0.00 ■■ 0.00 21,000 21,400 21,000 360 7,560,000
13/02/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 20 420,000
12/02/2015 21,000 0.40 ▲ 1.94 20,700 21,000 20,700 4,270 89,670,000
11/02/2015 20,600 -0.40 ▼ -1.90 20,600 20,600 20,600 40 824,000
10/02/2015 21,000 1.00 ▲ 5.00 20,000 21,000 20,000 1,370 28,770,000
09/02/2015 20,000 -1.00 ▼ -4.76 20,000 20,100 20,000 450 9,000,000
06/02/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
05/02/2015 21,000 0.70 ▲ 3.45 21,000 21,000 21,000 400 8,400,000
04/02/2015 20,300 0.70 ▲ 3.57 20,200 20,300 20,000 3,170 64,351,000
03/02/2015 19,600 -1.30 ▼ -6.22 20,900 20,900 19,600 2,900 56,840,000
02/02/2015 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
30/01/2015 20,900 0.10 ▲ 0.48 20,800 21,000 20,800 570 11,913,000
29/01/2015 20,800 0.00 ■■ 0.00 21,000 21,000 20,800 5,990 124,592,000
28/01/2015 20,800 -0.20 ▼ -0.95 21,300 21,300 20,800 1,120 23,296,000
27/01/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 20 420,000
26/01/2015 21,000 -0.90 ▼ -4.11 21,000 21,000 21,000 1,990 41,790,000
23/01/2015 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
22/01/2015 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
21/01/2015 21,900 0.40 ▲ 1.86 21,900 21,900 21,900 10 219,000
20/01/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
19/01/2015 21,500 0.40 ▲ 1.90 20,800 21,500 20,800 7,520 161,680,000
16/01/2015 21,100 0.00 ■■ 0.00 21,200 22,000 21,100 7,120 150,232,000
15/01/2015 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 4,000 84,400,000
14/01/2015 21,100 -0.10 ▼ -0.47 21,300 21,300 21,100 8,520 179,772,000
13/01/2015 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
12/01/2015 21,200 -0.20 ▼ -0.93 21,400 21,400 21,200 10,500 222,600,000
09/01/2015 21,400 1.40 ▲ 7.00 21,100 21,400 21,100 3,250 69,550,000
08/01/2015 20,000 -1.40 ▼ -6.54 22,000 22,000 20,000 1,030 20,600,000
07/01/2015 21,400 0.10 ▲ 0.47 22,000 22,000 21,400 4,100 87,740,000
06/01/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 450 9,585,000
05/01/2015 21,300 0.00 ■■ 0.00 21,200 21,300 21,200 1,360 28,968,000
31/12/2014 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
30/12/2014 21,300 -0.10 ▼ -0.47 21,400 21,400 21,300 6,810 145,053,000
29/12/2014 21,400 -0.40 ▼ -1.83 21,500 21,500 21,400 5,500 117,700,000
26/12/2014 21,800 0.30 ▲ 1.40 21,500 21,800 21,500 10,050 219,090,000
25/12/2014 21,500 0.00 ■■ 0.00 21,500 21,500 21,400 10,370 222,955,000
24/12/2014 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 4,330 93,095,000
23/12/2014 21,500 0.10 ▲ 0.47 21,600 21,600 21,500 18,300 393,450,000
22/12/2014 21,400 -0.10 ▼ -0.47 21,600 21,600 21,400 9,250 197,950,000
19/12/2014 21,500 -0.30 ▼ -1.38 21,500 21,500 21,500 5,000 107,500,000
18/12/2014 21,800 0.40 ▲ 1.87 21,800 21,800 21,800 430 9,374,000
17/12/2014 21,400 -0.50 ▼ -2.28 21,500 21,500 21,400 1,430 30,602,000
16/12/2014 21,900 0.10 ▲ 0.46 21,800 21,900 21,800 1,100 24,090,000
15/12/2014 21,800 -0.20 ▼ -0.91 21,800 21,800 21,800 4,000 87,200,000
12/12/2014 22,000 0.10 ▲ 0.46 22,000 22,000 22,000 2,000 44,000,000
11/12/2014 21,900 0.30 ▲ 1.39 21,900 21,900 21,800 3,930 86,067,000
10/12/2014 21,600 -0.20 ▼ -0.92 21,600 21,600 21,600 15,000 324,000,000
09/12/2014 21,800 0.00 ■■ 0.00 21,900 22,000 21,800 11,080 241,544,000
08/12/2014 21,800 -0.80 ▼ -3.54 22,700 22,700 21,800 210 4,578,000
05/12/2014 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 2,000 45,200,000
04/12/2014 22,600 -0.20 ▼ -0.88 22,600 22,600 22,600 1,400 31,640,000
03/12/2014 22,800 1.20 ▲ 5.56 22,000 22,900 22,000 2,800 63,840,000
02/12/2014 21,600 0.10 ▲ 0.47 21,600 21,600 21,600 2,600 56,160,000
01/12/2014 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 1,090 23,435,000
28/11/2014 21,500 0.00 ■■ 0.00 21,500 22,000 21,500 5,070 109,005,000
27/11/2014 21,500 -0.10 ▼ -0.46 21,400 21,500 21,000 9,480 203,820,000
26/11/2014 21,600 -0.20 ▼ -0.92 21,600 21,600 21,600 8,650 186,840,000
25/11/2014 21,800 0.40 ▲ 1.87 21,800 21,800 21,800 240 5,232,000
24/11/2014 21,400 0.10 ▲ 0.47 21,300 21,500 21,300 6,640 142,096,000
21/11/2014 21,300 -0.20 ▼ -0.93 21,400 21,400 21,300 610 12,993,000
20/11/2014 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 1,250 26,875,000
19/11/2014 21,500 0.00 ■■ 0.00 21,300 21,500 21,300 1,020 21,930,000
18/11/2014 21,500 -0.40 ▼ -1.83 22,000 22,000 21,500 1,210 26,015,000
17/11/2014 21,900 -0.10 ▼ -0.45 22,000 22,000 21,900 2,060 45,114,000
14/11/2014 22,000 0.60 ▲ 2.80 22,300 22,300 22,000 1,070 23,540,000
13/11/2014 21,400 0.40 ▲ 1.90 21,400 21,400 21,400 200 4,280,000
12/11/2014 21,000 -0.50 ▼ -2.33 21,500 21,500 21,000 2,330 48,930,000
11/11/2014 21,500 0.30 ▲ 1.42 21,500 21,500 21,500 2,250 48,375,000
10/11/2014 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
07/11/2014 21,200 -0.80 ▼ -3.64 21,500 21,500 21,100 7,440 157,728,000
06/11/2014 22,000 0.10 ▲ 0.46 22,000 22,000 21,000 22,070 485,540,000
05/11/2014 21,900 -0.50 ▼ -2.23 22,000 22,000 21,500 6,010 131,619,000
04/11/2014 22,400 0.40 ▲ 1.82 20,800 22,400 20,800 2,100 47,040,000
03/11/2014 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 7,270 159,940,000
31/10/2014 22,000 -0.50 ▼ -2.22 22,000 22,000 21,800 4,540 99,880,000
30/10/2014 22,500 0.50 ▲ 2.27 22,500 22,500 22,500 10 225,000
29/10/2014 23,000 -0.10 ▼ -0.43 23,000 23,400 23,000 3,300 75,900,000
28/10/2014 23,100 0.30 ▲ 1.32 23,000 23,100 22,800 6,420 148,302,000
27/10/2014 22,800 0.10 ▲ 0.44 23,000 23,000 22,700 8,880 202,464,000
24/10/2014 22,700 0.20 ▲ 0.89 22,800 22,800 22,500 3,910 88,757,000
23/10/2014 22,500 -0.10 ▼ -0.44 22,500 22,800 22,500 590 13,275,000
22/10/2014 22,600 1.10 ▲ 5.12 22,600 22,600 22,600 10 226,000
21/10/2014 21,500 -1.20 ▼ -5.29 21,500 21,500 21,500 10 215,000
20/10/2014 22,700 0.90 ▲ 4.13 21,900 22,700 21,900 730 16,571,000
17/10/2014 21,800 0.10 ▲ 0.46 21,200 22,000 21,200 4,030 87,854,000
16/10/2014 21,700 -1.10 ▼ -4.82 21,700 21,700 21,700 2,390 51,863,000
15/10/2014 22,800 0.00 ■■ 0.00 21,900 22,800 21,900 200 4,560,000
14/10/2014 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 2,110 48,108,000
13/10/2014 22,800 0.30 ▲ 1.33 22,500 22,800 22,500 670 15,276,000
10/10/2014 22,500 0.00 ■■ 0.00 22,200 22,500 22,200 2,060 46,350,000
09/10/2014 22,500 0.50 ▲ 2.27 22,200 22,500 21,800 6,050 136,125,000
08/10/2014 22,000 -0.50 ▼ -2.22 22,200 22,500 22,000 2,950 64,900,000
07/10/2014 22,500 0.50 ▲ 2.27 22,100 22,500 22,000 7,020 157,950,000
06/10/2014 22,000 0.50 ▲ 2.33 21,800 22,000 21,700 9,670 212,740,000
03/10/2014 21,500 -0.20 ▼ -0.92 21,700 21,700 21,500 6,340 136,310,000
02/10/2014 21,700 0.70 ▲ 3.33 21,000 21,900 20,900 7,690 166,873,000
01/10/2014 21,000 0.20 ▲ 0.96 20,700 21,000 20,700 2,830 59,430,000
30/09/2014 20,800 0.00 ■■ 0.00 20,800 21,000 20,600 3,720 77,376,000
29/09/2014 20,800 0.30 ▲ 1.46 20,600 21,100 20,600 4,590 95,472,000
26/09/2014 20,500 0.00 ■■ 0.00 20,500 20,800 20,500 3,240 66,420,000
25/09/2014 20,500 0.00 ■■ 0.00 20,100 20,500 19,300 9,080 186,140,000
24/09/2014 20,500 -0.40 ▼ -1.91 20,500 20,500 20,500 3,800 77,900,000
23/09/2014 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 50 1,045,000
22/09/2014 20,900 0.60 ▲ 2.96 20,900 20,900 20,900 50 1,045,000
19/09/2014 20,300 -0.70 ▼ -3.33 20,500 20,500 20,300 1,300 26,390,000
18/09/2014 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
17/09/2014 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
16/09/2014 21,000 0.20 ▲ 0.96 20,900 21,000 20,900 50 1,050,000
15/09/2014 20,800 0.40 ▲ 1.96 20,500 20,800 20,400 2,350 48,880,000
12/09/2014 20,400 0.00 ■■ 0.00 20,500 20,500 20,400 3,420 69,768,000
11/09/2014 20,400 -0.10 ▼ -0.49 20,500 20,500 20,400 2,050 41,820,000
10/09/2014 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
09/09/2014 20,500 -0.10 ▼ -0.49 20,600 20,600 20,500 4,370 89,585,000
08/09/2014 20,600 0.10 ▲ 0.49 20,500 20,600 20,300 3,080 63,448,000
05/09/2014 20,500 0.00 ■■ 0.00 20,600 20,600 20,500 8,570 175,685,000
04/09/2014 20,500 0.00 ■■ 0.00 20,700 20,700 20,500 3,000 61,500,000
03/09/2014 20,500 0.00 ■■ 0.00 20,500 20,500 20,400 4,130 84,665,000
29/08/2014 20,500 0.00 ■■ 0.00 20,600 20,700 20,500 10,380 212,790,000
28/08/2014 20,500 0.00 ■■ 0.00 20,600 20,700 20,500 13,650 279,825,000
27/08/2014 20,500 0.20 ▲ 0.99 20,600 20,800 20,500 9,650 197,825,000
26/08/2014 20,300 0.00 ■■ 0.00 20,500 20,500 20,300 5,010 101,703,000
25/08/2014 20,300 -0.50 ▼ -2.40 20,800 20,800 20,300 10,220 207,466,000
22/08/2014 20,800 0.30 ▲ 1.46 20,500 20,800 20,500 150 3,120,000
21/08/2014 20,500 0.50 ▲ 2.50 20,600 20,600 20,500 160 3,280,000
20/08/2014 20,000 -0.20 ▼ -0.99 20,200 20,200 20,000 6,180 123,600,000
19/08/2014 20,200 -0.30 ▼ -1.46 20,200 20,500 20,200 1,530 30,906,000
18/08/2014 20,500 0.00 ■■ 0.00 20,300 20,500 20,200 400 8,200,000
15/08/2014 20,500 0.00 ■■ 0.00 20,300 20,500 20,200 1,620 33,210,000
14/08/2014 20,500 0.00 ■■ 0.00 20,500 20,800 20,300 8,710 178,555,000
13/08/2014 20,500 0.50 ▲ 2.50 20,100 20,600 20,100 12,230 250,715,000
12/08/2014 20,000 0.20 ▲ 1.01 20,000 20,000 20,000 1,320 26,400,000
11/08/2014 19,800 -0.30 ▼ -1.49 20,400 20,400 19,800 400 7,920,000
08/08/2014 20,100 0.30 ▲ 1.52 20,000 20,300 20,000 1,320 26,532,000
07/08/2014 19,800 -0.40 ▼ -1.98 20,000 20,000 19,700 290 5,742,000
06/08/2014 20,200 0.30 ▲ 1.51 20,300 20,300 19,900 50 1,010,000
05/08/2014 19,900 0.20 ▲ 1.02 19,700 19,900 19,700 11,140 221,686,000
04/08/2014 19,700 -0.10 ▼ -0.51 19,700 19,800 19,700 2,050 40,385,000
01/08/2014 19,800 -0.10 ▼ -0.50 19,900 19,900 19,800 2,630 52,074,000
31/07/2014 19,900 0.10 ▲ 0.51 20,000 20,100 19,900 12,310 244,969,000
30/07/2014 19,800 1.00 ▲ 5.32 19,600 19,900 19,600 8,700 172,260,000
29/07/2014 18,800 -0.90 ▼ -4.57 19,400 19,400 18,800 11,690 219,772,000
28/07/2014 19,700 -0.10 ▼ -0.51 19,500 19,700 19,300 1,350 26,595,000
25/07/2014 19,800 0.00 ■■ 0.00 20,100 20,200 19,800 10,700 211,860,000
24/07/2014 19,800 -0.10 ▼ -0.50 20,000 20,000 19,700 790 15,642,000
23/07/2014 19,900 0.70 ▲ 3.65 19,500 20,000 19,500 3,450 68,655,000
22/07/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 2,580 49,536,000
21/07/2014 19,200 0.10 ▲ 0.52 19,200 19,500 19,200 4,940 94,848,000
18/07/2014 19,100 -0.40 ▼ -2.05 19,500 19,500 19,100 1,220 23,302,000
17/07/2014 19,500 -0.10 ▼ -0.51 19,500 19,600 19,500 3,070 59,865,000
16/07/2014 19,600 0.60 ▲ 3.16 19,100 19,600 19,100 6,420 125,832,000
15/07/2014 19,000 -0.30 ▼ -1.55 19,000 19,000 19,000 3,830 72,770,000
14/07/2014 19,300 0.00 ■■ 0.00 19,000 19,300 19,000 600 11,580,000
11/07/2014 19,300 0.00 ■■ 0.00 19,300 19,400 19,300 3,500 67,550,000
10/07/2014 19,300 0.00 ■■ 0.00 19,200 20,200 19,200 5,060 97,658,000
09/07/2014 19,300 -0.10 ▼ -0.52 19,300 19,300 19,000 12,960 250,128,000
08/07/2014 19,400 -0.10 ▼ -0.51 19,400 19,400 19,000 5,500 106,700,000
07/07/2014 19,500 0.00 ■■ 0.00 18,800 19,500 18,800 700 13,650,000
04/07/2014 19,500 0.00 ■■ 0.00 19,700 19,700 19,500 3,530 68,835,000
03/07/2014 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 140 2,730,000
02/07/2014 19,500 0.00 ■■ 0.00 19,000 19,500 19,000 4,260 83,070,000
01/07/2014 19,500 0.10 ▲ 0.52 19,400 19,500 19,400 510 9,945,000
30/06/2014 19,400 0.10 ▲ 0.52 18,500 19,400 18,500 1,730 33,562,000
27/06/2014 19,300 0.00 ■■ 0.00 19,500 19,500 19,300 2,920 56,356,000
26/06/2014 19,300 0.50 ▲ 2.66 19,000 19,300 19,000 2,200 42,460,000
25/06/2014 18,800 -0.10 ▼ -0.53 19,000 19,000 18,800 410 7,708,000
24/06/2014 18,900 -0.10 ▼ -0.53 18,900 19,400 18,400 3,490 65,961,000
23/06/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 4,030 76,570,000
20/06/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 510 9,690,000
19/06/2014 19,000 -0.20 ▼ -1.04 19,000 19,100 19,000 4,040 76,760,000
18/06/2014 19,200 -0.20 ▼ -1.03 19,900 19,900 19,200 980 18,816,000
17/06/2014 19,400 0.00 ■■ 0.00 19,400 19,400 19,300 400 7,760,000
16/06/2014 19,400 0.30 ▲ 1.57 19,000 19,400 19,000 2,940 57,036,000
13/06/2014 19,100 -0.40 ▼ -2.05 19,500 19,500 19,000 3,530 67,423,000
12/06/2014 19,500 -0.40 ▼ -2.01 19,300 19,500 19,000 1,970 38,415,000
11/06/2014 19,900 0.00 ■■ 0.00 19,500 19,900 19,500 2,990 59,501,000
10/06/2014 19,900 -0.10 ▼ -0.50 19,800 19,900 19,300 1,110 22,089,000
09/06/2014 20,000 0.00 ■■ 0.00 20,000 20,000 19,800 980 19,600,000
06/06/2014 20,000 1.00 ▲ 5.26 20,300 20,300 19,300 180 3,600,000
05/06/2014 21,900 -0.10 ▼ -0.45 22,100 22,100 21,600 6,250 136,875,000
04/06/2014 22,000 -0.50 ▼ -2.22 22,500 22,500 21,900 7,190 158,180,000
03/06/2014 22,500 0.20 ▲ 0.90 22,100 22,600 21,700 6,030 135,675,000
02/06/2014 22,300 -0.20 ▼ -0.89 23,000 23,000 22,100 3,110 69,353,000
30/05/2014 22,500 0.70 ▲ 3.21 21,800 22,500 21,100 14,460 325,350,000
29/05/2014 21,800 -0.10 ▼ -0.46 21,800 21,900 21,500 3,260 71,068,000
28/05/2014 21,900 0.10 ▲ 0.46 21,900 21,900 21,800 1,880 41,172,000
27/05/2014 21,800 0.50 ▲ 2.35 21,100 21,800 21,000 10,440 227,592,000
26/05/2014 21,300 0.30 ▲ 1.43 21,400 21,400 21,000 1,140 24,282,000
23/05/2014 21,000 0.00 ■■ 0.00 21,200 21,200 21,000 560 11,760,000
22/05/2014 21,000 0.00 ■■ 0.00 20,900 21,000 20,900 11,620 244,020,000
21/05/2014 21,000 0.30 ▲ 1.45 20,700 21,000 20,600 5,380 112,980,000
20/05/2014 20,700 0.70 ▲ 3.50 20,400 20,800 20,300 5,260 108,882,000
19/05/2014 20,000 -0.40 ▼ -1.96 20,000 20,000 20,000 100 2,000,000
16/05/2014 20,400 0.40 ▲ 2.00 20,400 20,400 20,400 570 11,628,000
15/05/2014 20,000 0.40 ▲ 2.04 19,600 20,000 19,600 14,010 280,200,000
14/05/2014 19,600 -0.30 ▼ -1.51 19,900 19,900 19,600 110 2,156,000
13/05/2014 19,900 0.00 ■■ 0.00 19,900 19,900 18,800 7,980 158,802,000
12/05/2014 19,900 -1.00 ▼ -4.78 20,600 20,700 19,800 8,580 170,742,000
09/05/2014 20,900 1.30 ▲ 6.63 20,900 20,900 20,900 40 836,000
08/05/2014 19,600 -1.40 ▼ -6.67 21,000 21,000 19,600 23,900 468,440,000
07/05/2014 21,000 -1.00 ▼ -4.55 22,000 22,000 21,000 130 2,730,000
06/05/2014 22,000 0.20 ▲ 0.92 20,800 22,000 20,400 1,020 22,440,000
05/05/2014 21,800 0.20 ▲ 0.93 21,200 21,800 20,800 1,410 30,738,000
29/04/2014 21,600 0.60 ▲ 2.86 20,800 21,600 20,800 9,500 205,200,000
28/04/2014 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 2,370 49,770,000
25/04/2014 21,000 0.00 ■■ 0.00 20,300 21,000 20,300 1,030 21,630,000
24/04/2014 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
23/04/2014 21,000 -0.10 ▼ -0.47 20,300 21,000 20,300 200 4,200,000
22/04/2014 21,100 -0.10 ▼ -0.47 20,000 21,100 20,000 2,010 42,411,000
21/04/2014 21,200 0.70 ▲ 3.41 20,600 21,200 19,500 14,470 306,764,000
18/04/2014 20,500 -0.30 ▼ -1.44 20,800 20,800 20,300 2,020 41,410,000
17/04/2014 20,800 0.00 ■■ 0.00 21,000 21,000 20,300 410 8,528,000
16/04/2014 20,800 -0.20 ▼ -0.95 20,200 20,800 20,000 1,510 31,408,000
15/04/2014 21,000 -0.30 ▼ -1.41 21,000 21,000 20,500 7,210 151,410,000
14/04/2014 21,300 0.60 ▲ 2.90 20,800 21,300 20,600 650 13,845,000
11/04/2014 20,700 -0.60 ▼ -2.82 20,800 21,200 20,700 4,890 101,223,000
10/04/2014 21,300 -0.20 ▼ -0.93 21,400 21,400 21,000 1,680 35,784,000
08/04/2014 21,500 0.70 ▲ 3.37 22,000 22,000 21,000 3,940 84,710,000
07/04/2014 20,800 -1.50 ▼ -6.73 21,000 21,800 20,800 21,400 445,120,000
04/04/2014 22,300 1.10 ▲ 5.19 22,300 22,300 22,300 10 223,000
03/04/2014 21,200 0.90 ▲ 4.43 21,100 21,200 21,100 1,380 29,256,000
02/04/2014 20,300 -0.30 ▼ -1.46 21,000 21,300 20,300 16,560 336,168,000
01/04/2014 20,600 -0.30 ▼ -1.44 22,000 22,000 20,600 14,040 289,224,000
31/03/2014 20,900 -0.10 ▼ -0.48 20,800 20,900 20,700 15,480 323,532,000
28/03/2014 21,000 -0.50 ▼ -2.33 22,000 22,000 21,000 6,210 130,410,000
27/03/2014 21,500 -0.60 ▼ -2.71 20,700 21,500 20,700 5,460 117,390,000
26/03/2014 22,100 -0.20 ▼ -0.90 22,200 22,200 21,000 940 20,774,000
25/03/2014 22,300 0.30 ▲ 1.36 22,000 22,400 22,000 5,000 111,500,000
24/03/2014 22,000 0.80 ▲ 3.77 21,300 22,500 21,200 28,050 617,100,000
21/03/2014 21,200 0.40 ▲ 1.92 20,800 21,200 20,800 3,380 71,656,000
20/03/2014 20,800 -0.20 ▼ -0.95 21,000 21,400 20,800 24,510 509,808,000
19/03/2014 21,000 0.70 ▲ 3.45 20,200 21,400 20,200 25,150 528,150,000
18/03/2014 20,300 0.10 ▲ 0.50 20,200 20,300 20,100 10,200 207,060,000
17/03/2014 20,200 0.00 ■■ 0.00 20,400 20,400 20,000 15,030 303,606,000
14/03/2014 20,200 -0.10 ▼ -0.49 20,400 20,400 20,000 15,220 307,444,000
13/03/2014 20,300 0.10 ▲ 0.50 20,300 20,300 20,200 10,770 218,631,000
12/03/2014 20,200 -0.10 ▼ -0.49 20,200 20,300 20,200 17,850 360,570,000
11/03/2014 20,300 0.00 ■■ 0.00 20,300 20,400 20,300 16,240 329,672,000
10/03/2014 20,300 -0.10 ▼ -0.49 20,400 20,400 20,300 6,780 137,634,000
07/03/2014 20,400 0.00 ■■ 0.00 20,400 20,500 20,400 12,300 250,920,000
06/03/2014 20,400 0.30 ▲ 1.49 20,200 20,400 20,200 7,310 149,124,000
05/03/2014 20,100 0.00 ■■ 0.00 20,000 20,100 19,800 33,250 668,325,000
04/03/2014 20,100 0.00 ■■ 0.00 20,000 20,200 19,600 10,320 207,432,000
03/03/2014 20,100 0.10 ▲ 0.50 20,000 20,500 20,000 15,510 311,751,000
28/02/2014 20,000 -0.30 ▼ -1.48 20,300 20,300 20,000 6,070 121,400,000
27/02/2014 20,300 -0.40 ▼ -1.93 20,300 21,500 20,300 5,710 115,913,000
26/02/2014 20,700 0.40 ▲ 1.97 20,500 20,700 20,100 31,900 660,330,000
25/02/2014 20,300 0.00 ■■ 0.00 19,700 20,400 19,700 3,500 71,050,000
24/02/2014 20,300 0.40 ▲ 2.01 19,600 20,300 19,600 4,820 97,846,000
21/02/2014 19,900 0.40 ▲ 2.05 19,200 19,900 19,100 14,410 286,759,000
20/02/2014 19,500 -1.20 ▼ -5.80 20,400 20,400 19,300 33,710 657,345,000
19/02/2014 20,700 0.70 ▲ 3.50 20,100 20,700 20,000 49,940 1,033,758,000
18/02/2014 20,000 -0.30 ▼ -1.48 20,300 20,300 19,900 20,690 413,800,000
17/02/2014 20,300 0.00 ■■ 0.00 20,700 20,700 20,000 31,130 631,939,000
14/02/2014 20,300 0.60 ▲ 3.05 20,800 20,900 20,000 12,160 246,848,000
13/02/2014 19,700 1.20 ▲ 6.49 18,500 19,700 18,500 54,340 1,070,498,000
12/02/2014 18,500 0.50 ▲ 2.78 18,000 18,500 17,600 21,820 403,670,000
11/02/2014 18,000 0.60 ▲ 3.45 17,400 18,500 17,300 84,510 1,521,180,000
10/02/2014 17,400 -0.30 ▼ -1.69 17,300 17,700 17,300 2,630 45,762,000
07/02/2014 17,700 -0.10 ▼ -0.56 18,000 18,000 17,500 17,830 315,591,000
06/02/2014 17,800 0.90 ▲ 5.33 16,800 17,800 16,800 15,040 267,712,000
27/01/2014 16,900 0.20 ▲ 1.20 16,600 17,000 16,600 20,000 338,000,000
24/01/2014 16,700 0.30 ▲ 1.83 16,400 16,700 16,300 22,400 374,080,000
23/01/2014 16,400 0.50 ▲ 3.14 16,000 16,400 16,000 25,300 414,920,000
22/01/2014 15,900 -0.10 ▼ -0.62 16,000 16,000 15,900 92,900 1,477,110,000
21/01/2014 16,000 -0.10 ▼ -0.62 16,100 16,100 15,900 40,070 641,120,000
20/01/2014 16,100 0.00 ■■ 0.00 16,100 16,100 16,000 49,280 793,408,000
17/01/2014 16,100 -0.20 ▼ -1.23 16,300 16,500 16,000 99,970 1,609,517,000
16/01/2014 16,300 -0.10 ▼ -0.61 16,400 16,400 16,300 24,790 404,077,000
15/01/2014 16,400 0.10 ▲ 0.61 16,500 16,500 16,300 14,830 243,212,000
14/01/2014 16,300 0.10 ▲ 0.62 16,200 16,400 16,200 5,910 96,333,000
13/01/2014 16,200 0.10 ▲ 0.62 16,200 16,300 16,100 16,030 259,686,000
10/01/2014 16,100 -0.30 ▼ -1.83 16,500 16,500 16,100 3,130 50,393,000
09/01/2014 16,400 0.10 ▲ 0.61 16,300 16,400 16,200 11,820 193,848,000
08/01/2014 16,300 0.30 ▲ 1.88 16,400 16,400 15,700 2,790 45,477,000
07/01/2014 16,000 0.40 ▲ 2.56 15,500 16,600 15,500 25,550 408,800,000
06/01/2014 15,600 -0.40 ▼ -2.50 15,800 16,300 15,600 16,010 249,756,000
03/01/2014 16,000 -0.30 ▼ -1.84 16,000 16,000 16,000 5,100 81,600,000
02/01/2014 16,300 -0.10 ▼ -0.61 16,400 16,400 16,000 21,140 344,582,000
31/12/2013 16,400 0.60 ▲ 3.80 15,800 16,400 15,800 7,590 124,476,000
30/12/2013 15,800 -0.40 ▼ -2.47 16,200 16,300 15,800 24,390 385,362,000
27/12/2013 16,200 0.20 ▲ 1.25 16,000 16,200 16,000 15,910 257,742,000
26/12/2013 16,000 0.10 ▲ 0.63 15,900 16,300 15,900 96,490 1,543,840,000
25/12/2013 15,900 -0.50 ▼ -3.05 16,000 16,100 15,900 27,470 436,773,000
24/12/2013 16,400 0.30 ▲ 1.86 16,200 16,400 16,100 5,920 97,088,000
23/12/2013 16,100 0.00 ■■ 0.00 16,100 16,500 16,100 7,520 121,072,000
20/12/2013 16,100 0.00 ■■ 0.00 15,900 16,200 15,900 85,950 1,383,795,000
19/12/2013 16,100 -0.30 ▼ -1.83 16,400 16,400 15,900 14,010 225,561,000
18/12/2013 16,400 -0.10 ▼ -0.61 16,500 16,500 15,900 5,040 82,656,000
17/12/2013 16,500 0.20 ▲ 1.23 17,000 17,000 16,300 22,840 376,860,000
16/12/2013 16,300 0.30 ▲ 1.88 16,000 16,800 16,000 17,250 281,175,000
13/12/2013 16,000 0.40 ▲ 2.56 15,600 16,000 15,600 7,470 119,520,000
12/12/2013 15,600 -0.10 ▼ -0.64 15,500 15,600 15,400 5,860 91,416,000
11/12/2013 15,700 -0.10 ▼ -0.63 15,600 15,700 15,500 6,960 109,272,000
10/12/2013 15,800 0.10 ▲ 0.64 15,700 16,000 15,700 76,310 1,205,698,000
09/12/2013 15,700 0.00 ■■ 0.00 15,500 15,700 15,500 10,330 162,181,000
06/12/2013 15,700 0.00 ■■ 0.00 15,700 15,800 15,400 49,520 777,464,000
05/12/2013 15,700 0.10 ▲ 0.64 15,800 16,000 15,600 29,250 459,225,000
04/12/2013 15,600 0.10 ▲ 0.65 15,500 15,800 15,300 42,240 658,944,000
03/12/2013 15,500 0.20 ▲ 1.31 15,500 15,500 15,300 61,260 949,530,000
02/12/2013 15,300 0.00 ■■ 0.00 15,000 15,300 14,900 35,480 542,844,000
29/11/2013 15,300 0.00 ■■ 0.00 15,400 15,400 15,100 10,630 162,639,000
28/11/2013 15,300 0.00 ■■ 0.00 15,200 15,300 15,000 7,530 115,209,000
27/11/2013 15,300 -0.20 ▼ -1.29 15,500 15,500 15,100 12,970 198,441,000
26/11/2013 15,500 0.10 ▲ 0.65 15,400 15,500 15,100 10,300 159,650,000
25/11/2013 15,400 0.30 ▲ 1.99 15,600 15,800 15,400 12,380 190,652,000
22/11/2013 15,100 0.00 ■■ 0.00 15,100 15,700 15,100 82,130 1,240,163,000
21/11/2013 15,100 -0.40 ▼ -2.58 15,000 15,500 15,000 14,250 215,175,000
20/11/2013 15,500 -0.20 ▼ -1.27 15,200 15,500 15,000 63,380 982,390,000
19/11/2013 15,700 0.50 ▲ 3.29 14,800 15,700 14,800 135,610 2,129,077,000
18/11/2013 15,200 -0.20 ▼ -1.30 15,500 16,100 15,200 26,830 407,816,000
15/11/2013 17,200 0.00 ■■ 0.00 17,000 17,200 16,800 80,570 1,385,804,000
14/11/2013 17,200 -0.20 ▼ -1.15 17,400 17,400 16,700 83,580 1,437,576,000
13/11/2013 17,400 -0.20 ▼ -1.14 17,600 17,600 16,600 13,260 230,724,000
12/11/2013 17,600 -0.50 ▼ -2.76 18,100 18,900 17,600 34,190 601,744,000
11/11/2013 18,100 0.90 ▲ 5.23 17,900 18,300 16,600 81,450 1,474,245,000
08/11/2013 17,200 1.10 ▲ 6.83 16,100 17,200 16,000 79,380 1,365,336,000
07/11/2013 16,100 1.00 ▲ 6.62 16,100 16,100 15,100 96,600 1,555,260,000
06/11/2013 15,100 -0.60 ▼ -3.82 15,700 15,700 15,100 5,280 79,728,000
05/11/2013 15,700 0.80 ▲ 5.37 14,900 15,700 14,900 183,770 2,885,189,000
04/11/2013 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 35,800 533,420,000
01/11/2013 14,900 -0.10 ▼ -0.67 14,900 14,900 14,900 1,280 19,072,000
31/10/2013 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 4,070 61,050,000
30/10/2013 15,000 -0.10 ▼ -0.66 14,600 15,000 14,600 1,320 19,800,000
29/10/2013 15,100 -0.10 ▼ -0.66 15,000 15,100 14,900 6,000 90,600,000
28/10/2013 15,200 -0.20 ▼ -1.30 15,300 15,300 14,900 2,420 36,784,000
25/10/2013 15,400 -0.40 ▼ -2.53 15,700 15,700 15,000 4,510 69,454,000
24/10/2013 15,800 -0.20 ▼ -1.25 15,100 15,900 14,900 6,830 107,914,000
23/10/2013 16,000 0.40 ▲ 2.56 16,000 16,000 15,200 490 7,840,000
22/10/2013 15,600 0.90 ▲ 6.12 14,700 15,600 14,500 5,060 78,936,000
21/10/2013 14,700 0.40 ▲ 2.80 14,300 14,800 14,300 24,760 363,972,000
18/10/2013 14,300 -0.50 ▼ -3.38 14,000 14,300 14,000 1,620 23,166,000
17/10/2013 14,800 0.70 ▲ 4.96 14,100 14,800 14,100 500 7,400,000
16/10/2013 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 17,220 242,802,000
15/10/2013 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
14/10/2013 14,100 0.40 ▲ 2.92 14,100 14,100 14,100 10 141,000
11/10/2013 13,700 -0.30 ▼ -2.14 13,700 13,700 13,700 10 137,000
10/10/2013 14,000 -0.10 ▼ -0.71 14,000 14,000 14,000 70 980,000
09/10/2013 14,100 0.30 ▲ 2.17 14,000 14,300 14,000 370 5,217,000
08/10/2013 13,800 0.00 ■■ 0.00 13,800 13,900 13,800 4,030 55,614,000
07/10/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
04/10/2013 13,800 0.10 ▲ 0.73 13,800 13,800 13,800 10 138,000
03/10/2013 13,700 -0.30 ▼ -2.14 13,700 13,700 13,700 3,010 41,237,000
02/10/2013 14,000 0.40 ▲ 2.94 13,400 14,500 13,400 5,380 75,320,000
01/10/2013 13,600 -0.10 ▼ -0.73 13,700 13,700 13,600 1,450 19,720,000
30/09/2013 13,700 0.10 ▲ 0.74 13,700 13,700 13,600 1,630 22,331,000
27/09/2013 13,600 -0.10 ▼ -0.73 13,600 13,600 13,600 1,000 13,600,000
26/09/2013 13,700 0.20 ▲ 1.48 13,600 13,700 13,600 5,370 73,569,000
25/09/2013 13,500 -0.30 ▼ -2.17 13,800 13,800 13,500 3,540 47,790,000
24/09/2013 13,800 0.00 ■■ 0.00 14,100 14,100 13,800 140 1,932,000
23/09/2013 13,800 0.20 ▲ 1.47 13,800 13,800 13,700 80 1,104,000
20/09/2013 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
19/09/2013 13,600 0.10 ▲ 0.74 13,600 13,600 13,600 890 12,104,000
18/09/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,310 31,185,000
17/09/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,000 27,000,000
16/09/2013 13,500 -0.10 ▼ -0.74 13,500 13,500 13,500 1,540 20,790,000
13/09/2013 13,600 0.10 ▲ 0.74 13,600 13,600 13,600 30 408,000
12/09/2013 13,500 0.00 ■■ 0.00 13,800 13,800 13,500 3,720 50,220,000
11/09/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
10/09/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
09/09/2013 13,500 0.20 ▲ 1.50 13,300 13,500 13,300 1,010 13,635,000
06/09/2013 13,300 -0.20 ▼ -1.48 13,500 13,800 13,300 3,020 40,166,000
05/09/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
04/09/2013 13,500 -0.40 ▼ -2.88 13,500 13,500 13,500 110 1,485,000
03/09/2013 13,900 0.00 ■■ 0.00 13,500 13,900 13,500 70 973,000
30/08/2013 13,900 0.40 ▲ 2.96 13,900 13,900 13,900 0 0
29/08/2013 13,500 0.00 ■■ 0.00 13,500 13,900 13,500 60 810,000
28/08/2013 13,500 -0.30 ▼ -2.17 13,100 13,500 13,100 2,310 31,185,000
27/08/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
26/08/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
23/08/2013 13,800 -0.20 ▼ -1.43 14,100 14,100 13,800 7,200 99,360,000
22/08/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
21/08/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 3,110 43,540,000
20/08/2013 14,000 0.00 ■■ 0.00 14,100 14,100 14,000 6,890 96,460,000
19/08/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 13,880 194,320,000
16/08/2013 14,000 0.20 ▲ 1.45 14,000 14,000 14,000 3,000 42,000,000
15/08/2013 13,800 0.20 ▲ 1.47 13,800 13,800 13,800 10 138,000
14/08/2013 13,600 -0.30 ▼ -2.16 14,000 14,000 13,600 70 952,000
13/08/2013 13,900 -0.10 ▼ -0.71 13,900 13,900 13,900 400 5,560,000
12/08/2013 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 1,270 17,780,000
09/08/2013 14,000 0.00 ■■ 0.00 13,700 14,000 13,700 360 5,040,000
08/08/2013 14,000 0.20 ▲ 1.45 13,700 14,000 13,700 1,000 14,000,000
07/08/2013 13,800 0.30 ▲ 2.22 13,600 13,800 13,600 2,100 28,980,000
06/08/2013 13,500 -0.30 ▼ -2.17 13,500 13,500 13,500 110 1,485,000
05/08/2013 13,800 0.00 ■■ 0.00 13,600 13,800 13,600 2,010 27,738,000
02/08/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
01/08/2013 13,800 0.00 ■■ 0.00 13,600 13,800 13,500 1,510 20,838,000
31/07/2013 13,800 0.30 ▲ 2.22 13,700 13,900 13,300 5,430 74,934,000
30/07/2013 13,500 -0.70 ▼ -4.93 13,400 13,900 13,300 9,030 121,905,000
29/07/2013 14,200 0.10 ▲ 0.71 14,200 14,200 14,200 20 284,000
26/07/2013 14,100 0.30 ▲ 2.17 13,900 14,100 13,400 2,490 35,109,000
25/07/2013 13,800 0.70 ▲ 5.34 13,200 13,800 13,200 230 3,174,000
24/07/2013 13,100 0.00 ■■ 0.00 14,000 14,000 13,100 280 3,668,000
23/07/2013 13,100 -0.70 ▼ -5.07 13,700 13,800 13,000 5,910 77,421,000
22/07/2013 13,800 -0.20 ▼ -1.43 13,900 13,900 13,100 11,020 152,076,000
19/07/2013 14,000 -0.10 ▼ -0.71 14,000 14,000 14,000 900 12,600,000
18/07/2013 14,100 -0.10 ▼ -0.70 14,000 14,100 14,000 1,670 23,547,000
17/07/2013 14,200 0.00 ■■ 0.00 14,200 14,200 13,800 1,830 25,986,000
16/07/2013 14,200 0.20 ▲ 1.43 13,500 14,200 13,500 1,020 14,484,000
15/07/2013 15,000 0.00 ■■ 0.00 14,900 15,000 14,900 3,090 46,350,000
12/07/2013 15,000 0.10 ▲ 0.67 14,300 15,000 14,300 290 4,350,000
11/07/2013 14,900 0.10 ▲ 0.68 14,800 15,400 14,800 1,220 18,178,000
10/07/2013 14,800 -0.20 ▼ -1.33 15,000 15,600 14,800 250 3,700,000
09/07/2013 15,000 0.00 ■■ 0.00 14,800 15,000 14,800 410 6,150,000
08/07/2013 15,000 0.00 ■■ 0.00 15,400 15,400 14,800 50 750,000
05/07/2013 15,000 -0.20 ▼ -1.32 15,000 15,300 15,000 5,290 79,350,000
04/07/2013 15,200 0.30 ▲ 2.01 14,800 15,300 14,800 7,010 106,552,000
03/07/2013 14,900 0.20 ▲ 1.36 14,800 15,300 14,800 14,580 217,242,000
02/07/2013 14,700 0.30 ▲ 2.08 14,600 14,700 14,600 4,320 63,504,000
01/07/2013 14,400 0.20 ▲ 1.41 14,500 14,500 14,400 1,060 15,264,000
28/06/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
27/06/2013 14,200 0.10 ▲ 0.71 14,000 14,200 14,000 310 4,402,000
26/06/2013 14,100 -0.70 ▼ -4.73 14,100 14,100 14,100 110 1,551,000
25/06/2013 14,800 0.50 ▲ 3.50 14,800 14,800 14,800 10 148,000
24/06/2013 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 10 143,000
21/06/2013 14,300 -0.20 ▼ -1.38 14,300 14,300 14,300 300 4,290,000
20/06/2013 14,500 -0.20 ▼ -1.36 14,700 14,700 14,500 330 4,785,000
19/06/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
18/06/2013 14,700 0.20 ▲ 1.38 14,500 14,700 14,000 1,090 16,023,000
17/06/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
14/06/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
13/06/2013 14,500 0.10 ▲ 0.69 14,000 14,500 14,000 120 1,740,000
12/06/2013 14,400 0.20 ▲ 1.41 14,100 14,400 14,100 30 432,000
11/06/2013 14,200 -0.40 ▼ -2.74 14,400 14,400 14,100 440 6,248,000
10/06/2013 14,600 0.00 ■■ 0.00 14,000 14,600 14,000 450 6,570,000
07/06/2013 14,600 0.00 ■■ 0.00 14,000 14,600 13,600 380 5,548,000
06/06/2013 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
05/06/2013 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
04/06/2013 14,600 0.40 ▲ 2.82 14,000 14,600 14,000 210 3,066,000
03/06/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
31/05/2013 14,200 -0.30 ▼ -2.07 14,200 14,200 14,200 1,580 22,436,000
30/05/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 180 2,610,000
29/05/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 150 2,175,000
28/05/2013 14,500 0.10 ▲ 0.69 14,200 14,500 14,200 2,210 32,045,000
27/05/2013 14,400 -0.40 ▼ -2.70 14,000 14,600 14,000 1,570 22,608,000
24/05/2013 14,800 0.60 ▲ 4.23 14,800 14,800 14,800 100 1,480,000
23/05/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
22/05/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 50 710,000
21/05/2013 14,200 -1.00 ▼ -6.58 16,000 16,000 14,200 970 13,774,000
20/05/2013 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
17/05/2013 15,200 0.20 ▲ 1.33 15,200 15,200 15,200 10 152,000
16/05/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 70 1,050,000
15/05/2013 15,000 0.20 ▲ 1.35 15,000 15,000 15,000 40 600,000
14/05/2013 14,800 -0.40 ▼ -2.63 15,700 15,700 14,800 50 740,000
13/05/2013 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
10/05/2013 15,200 0.30 ▲ 2.01 15,200 15,200 15,200 20 304,000
09/05/2013 14,900 0.90 ▲ 6.43 14,900 14,900 14,900 2,010 29,949,000
08/05/2013 14,000 -0.30 ▼ -2.10 14,000 14,000 14,000 20 280,000
07/05/2013 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 4,220 60,346,000
06/05/2013 14,300 -0.50 ▼ -3.38 15,000 15,000 14,200 8,300 118,690,000
03/05/2013 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 500 7,400,000
02/05/2013 14,800 0.30 ▲ 2.07 14,800 14,800 14,800 10 148,000
26/04/2013 14,500 -0.50 ▼ -3.33 14,500 14,500 14,500 200 2,900,000
25/04/2013 15,000 0.20 ▲ 1.35 14,800 15,000 14,300 70 1,050,000
24/04/2013 14,800 -0.40 ▼ -2.63 15,000 15,000 14,800 1,960 29,008,000
23/04/2013 15,200 -0.40 ▼ -2.56 16,600 16,600 15,000 2,650 40,280,000
22/04/2013 15,600 -0.20 ▼ -1.27 15,600 15,600 15,600 10 156,000
18/04/2013 15,800 -1.10 ▼ -6.51 17,000 17,000 15,800 1,030 16,274,000
17/04/2013 16,900 1.10 ▲ 6.96 16,900 16,900 16,900 10 169,000
16/04/2013 15,800 0.60 ▲ 3.95 15,200 15,800 14,200 2,440 38,552,000
15/04/2013 15,200 0.20 ▲ 1.33 15,200 15,200 15,200 1,210 18,392,000
12/04/2013 15,000 0.20 ▲ 1.35 15,000 15,800 15,000 2,280 34,200,000
11/04/2013 14,800 0.00 ■■ 0.00 14,800 15,200 14,800 2,450 36,260,000
10/04/2013 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
09/04/2013 14,800 0.20 ▲ 1.37 14,800 14,800 14,800 1,900 28,120,000
08/04/2013 14,600 0.40 ▲ 2.82 14,600 14,600 14,600 60 876,000
05/04/2013 14,200 -0.60 ▼ -4.05 15,000 15,000 14,200 10,890 154,638,000
04/04/2013 14,800 -0.10 ▼ -0.67 15,200 15,300 14,800 720 10,656,000
03/04/2013 14,900 0.30 ▲ 2.05 14,700 14,900 14,700 13,500 201,150,000
02/04/2013 14,600 -0.60 ▼ -3.95 15,000 15,000 14,600 960 14,016,000
01/04/2013 15,200 0.80 ▲ 5.56 14,500 15,200 14,500 230 3,496,000
29/03/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
28/03/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
27/03/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 50 720,000
26/03/2013 14,400 -0.20 ▼ -1.37 14,400 14,400 14,400 2,510 36,144,000
25/03/2013 14,600 0.70 ▲ 5.04 14,000 14,600 14,000 17,290 252,434,000
22/03/2013 13,900 -0.20 ▼ -1.42 14,000 14,000 13,900 4,250 59,075,000
21/03/2013 14,100 0.00 ■■ 0.00 14,000 14,100 14,000 8,880 125,208,000
20/03/2013 14,100 0.00 ■■ 0.00 13,700 14,100 13,700 1,360 19,176,000
19/03/2013 14,100 0.10 ▲ 0.71 14,000 14,100 14,000 2,460 34,686,000
18/03/2013 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 10,600 148,400,000
15/03/2013 14,000 0.10 ▲ 0.72 14,000 14,000 14,000 760 10,640,000
14/03/2013 13,900 -0.10 ▼ -0.71 14,000 14,000 13,900 710 9,869,000
13/03/2013 14,000 -0.40 ▼ -2.78 14,400 14,400 14,000 3,620 50,680,000
12/03/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,200 2,010 28,944,000
11/03/2013 14,400 0.20 ▲ 1.41 14,400 14,400 14,300 1,120 16,128,000
08/03/2013 14,200 0.30 ▲ 2.16 14,200 14,200 14,200 10 142,000
07/03/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
06/03/2013 13,900 -0.10 ▼ -0.71 13,900 13,900 13,800 7,000 97,300,000
05/03/2013 14,000 0.30 ▲ 2.19 14,000 14,000 14,000 10 140,000
04/03/2013 13,700 -0.60 ▼ -4.20 14,200 14,200 13,600 4,460 61,102,000
01/03/2013 14,300 0.30 ▲ 2.14 14,200 14,300 14,000 1,780 25,454,000
28/02/2013 14,000 0.20 ▲ 1.45 14,000 14,000 14,000 10 140,000
27/02/2013 13,800 -0.40 ▼ -2.82 13,600 13,800 13,600 2,000 27,600,000
26/02/2013 14,200 0.20 ▲ 1.43 13,400 14,200 13,400 1,110 15,762,000
25/02/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 4,540 63,560,000
22/02/2013 14,000 0.60 ▲ 4.48 13,800 14,000 13,500 210 2,940,000
21/02/2013 13,400 -0.80 ▼ -5.63 14,100 14,100 13,400 2,800 37,520,000
20/02/2013 14,200 0.20 ▲ 1.43 13,600 14,200 13,600 8,010 113,742,000
19/02/2013 14,000 -0.10 ▼ -0.71 14,000 14,000 14,000 3,790 53,060,000
18/02/2013 14,100 0.40 ▲ 2.92 14,100 14,100 14,100 1,010 14,241,000
08/02/2013 13,700 -0.30 ▼ -2.14 14,300 14,300 13,700 11,930 163,441,000
07/02/2013 14,000 0.90 ▲ 6.87 13,300 14,000 13,300 3,320 46,480,000
06/02/2013 13,100 0.40 ▲ 3.15 12,700 13,100 12,700 5,740 75,194,000
05/02/2013 12,700 -0.40 ▼ -3.05 13,200 13,200 12,700 1,410 17,907,000
04/02/2013 13,100 0.40 ▲ 3.15 12,800 13,100 12,800 820 10,742,000
01/02/2013 12,700 -0.70 ▼ -5.22 13,000 13,400 12,700 750 9,525,000
31/01/2013 13,400 0.00 ■■ 0.00 13,400 13,500 13,400 3,410 45,694,000
30/01/2013 13,400 0.20 ▲ 1.52 13,400 13,400 13,400 20 268,000
29/01/2013 13,200 0.00 ■■ 0.00 13,200 13,200 13,100 3,530 46,596,000
28/01/2013 13,200 0.20 ▲ 1.54 13,100 13,300 13,100 5,260 69,432,000
25/01/2013 13,000 -0.10 ▼ -0.76 13,000 13,000 13,000 2,720 35,360,000
24/01/2013 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
23/01/2013 13,100 0.30 ▲ 2.34 13,100 13,100 13,100 10 131,000
22/01/2013 12,800 -0.30 ▼ -2.29 12,800 12,800 12,800 2,000 25,600,000
21/01/2013 13,100 0.00 ■■ 0.00 12,800 13,100 12,800 70 917,000
18/01/2013 13,100 0.30 ▲ 2.34 13,000 13,100 13,000 2,000 26,200,000
17/01/2013 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 4,000 51,200,000
16/01/2013 12,800 -0.10 ▼ -0.78 12,800 12,900 12,800 27,390 350,592,000
15/01/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 10,170 131,193,000
14/01/2013 12,900 -0.10 ▼ -0.77 13,000 13,000 12,800 16,680 215,172,000
11/01/2013 13,000 0.10 ▲ 0.78 13,000 13,000 13,000 10 130,000
10/01/2013 12,900 -0.10 ▼ -0.77 12,900 12,900 12,900 110 1,419,000
09/01/2013 13,000 0.00 ■■ 0.00 12,700 13,000 12,500 21,330 277,290,000
08/01/2013 13,000 0.10 ▲ 0.78 13,200 13,200 12,800 1,540 20,020,000
07/01/2013 12,900 -0.20 ▼ -1.53 13,100 13,100 12,900 2,720 35,088,000
04/01/2013 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 70 917,000
03/01/2013 13,100 0.20 ▲ 1.55 12,800 13,100 12,600 1,760 23,056,000
02/01/2013 12,900 0.60 ▲ 4.88 12,500 12,900 12,500 4,960 63,984,000
28/12/2012 12,300 -0.50 ▼ -3.91 12,600 12,600 12,300 2,050 25,215,000
27/12/2012 12,800 0.20 ▲ 1.59 13,000 13,000 12,600 2,350 30,080,000
26/12/2012 12,600 0.00 ■■ 0.00 12,800 12,800 12,600 70 882,000
25/12/2012 12,600 0.60 ▲ 5.00 12,600 12,600 12,600 15,540 195,804,000
24/12/2012 12,000 -0.50 ▼ -4.00 12,500 12,900 12,000 9,020 108,240,000
21/12/2012 12,500 -0.10 ▼ -0.79 12,500 12,500 12,500 2,000 25,000,000
20/12/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 2,690 33,894,000
19/12/2012 12,600 -0.10 ▼ -0.79 12,500 12,600 12,500 4,120 51,912,000
18/12/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 1,900 24,130,000
17/12/2012 12,700 -0.10 ▼ -0.78 12,500 12,700 12,500 4,200 53,340,000
14/12/2012 12,800 0.00 ■■ 0.00 12,900 12,900 12,800 7,010 89,728,000
13/12/2012 12,800 0.10 ▲ 0.79 12,800 12,800 12,800 10 128,000
12/12/2012 12,700 0.20 ▲ 1.60 12,700 12,700 12,500 2,120 26,924,000
11/12/2012 12,500 -0.20 ▼ -1.57 12,700 12,700 12,500 1,330 16,625,000
10/12/2012 12,700 0.50 ▲ 4.10 12,300 12,700 12,300 2,830 35,941,000
07/12/2012 12,200 0.40 ▲ 3.39 12,200 12,200 12,200 17,050 208,010,000
06/12/2012 11,800 -0.20 ▼ -1.67 12,300 12,300 11,800 1,210 14,278,000
05/12/2012 12,000 0.40 ▲ 3.45 11,700 12,000 11,600 1,940 23,280,000
04/12/2012 11,600 0.20 ▲ 1.75 11,500 11,600 11,400 8,740 101,384,000
03/12/2012 11,400 0.20 ▲ 1.79 11,400 11,400 11,300 950 10,830,000
30/11/2012 11,200 -0.20 ▼ -1.75 11,200 11,400 11,200 10,140 113,568,000
29/11/2012 11,400 0.20 ▲ 1.79 11,400 11,400 11,300 1,300 14,820,000
28/11/2012 11,200 -0.10 ▼ -0.88 11,200 11,300 11,200 12,450 139,440,000
27/11/2012 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 8,300 93,790,000
26/11/2012 11,400 -0.20 ▼ -1.72 11,600 11,700 11,400 10,650 121,410,000
23/11/2012 13,600 0.10 ▲ 0.74 13,600 13,600 13,400 37,710 512,856,000
22/11/2012 13,500 -0.20 ▼ -1.46 13,700 13,800 13,500 10,140 136,890,000
21/11/2012 13,700 0.10 ▲ 0.74 13,900 13,900 13,600 2,120 29,044,000
20/11/2012 13,600 -0.30 ▼ -2.16 13,900 13,900 13,600 1,330 18,088,000
19/11/2012 13,900 0.00 ■■ 0.00 13,900 13,900 13,600 9,370 130,243,000
16/11/2012 13,900 0.20 ▲ 1.46 13,700 13,900 13,700 17,910 248,949,000
15/11/2012 13,700 0.00 ■■ 0.00 13,900 13,900 13,600 19,020 260,574,000
14/11/2012 13,700 0.30 ▲ 2.24 13,600 13,700 13,600 8,770 120,149,000
13/11/2012 13,400 0.20 ▲ 1.52 13,400 13,400 13,400 5,240 70,216,000
12/11/2012 13,200 -0.10 ▼ -0.75 13,300 13,300 13,200 12,400 163,680,000
09/11/2012 13,300 0.10 ▲ 0.76 13,200 13,300 13,200 940 12,502,000
08/11/2012 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 13,810 182,292,000
07/11/2012 13,200 0.00 ■■ 0.00 13,100 13,200 13,000 11,080 146,256,000
06/11/2012 13,200 0.00 ■■ 0.00 13,300 13,300 13,000 9,610 126,852,000
05/11/2012 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 8,550 112,860,000
02/11/2012 13,200 0.10 ▲ 0.76 12,900 13,400 12,800 34,970 461,604,000
01/11/2012 13,100 0.00 ■■ 0.00 13,200 13,400 13,100 10,150 132,965,000
31/10/2012 13,100 0.30 ▲ 2.34 12,800 13,100 12,700 22,090 289,379,000
30/10/2012 12,800 -0.10 ▼ -0.78 12,800 12,900 12,700 22,020 281,856,000
29/10/2012 12,900 0.10 ▲ 0.78 13,200 13,200 12,700 49,200 634,680,000
26/10/2012 12,800 0.00 ■■ 0.00 13,000 13,000 12,700 46,850 599,680,000
25/10/2012 12,800 0.60 ▲ 4.92 12,800 12,800 12,800 118,930 1,522,304,000
24/10/2012 12,200 0.00 ■■ 0.00 12,800 12,800 12,200 8,430 102,846,000
23/10/2012 12,200 0.50 ▲ 4.27 12,200 12,200 12,200 78,450 957,090,000
22/10/2012 11,700 0.40 ▲ 3.54 11,800 11,800 11,600 3,860 45,162,000
19/10/2012 11,300 -0.40 ▼ -3.42 11,500 11,600 11,300 5,840 65,992,000
18/10/2012 11,700 0.50 ▲ 4.46 11,300 11,700 11,200 5,070 59,319,000
17/10/2012 11,200 0.00 ■■ 0.00 11,200 11,400 11,200 5,210 58,352,000
16/10/2012 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
15/10/2012 11,200 -0.30 ▼ -2.61 11,500 11,500 11,200 6,490 72,688,000
12/10/2012 11,500 -0.10 ▼ -0.86 11,500 11,500 11,500 580 6,670,000
11/10/2012 11,600 -0.20 ▼ -1.69 11,600 11,700 11,600 930 10,788,000
10/10/2012 11,800 0.10 ▲ 0.85 11,700 11,800 11,700 1,640 19,352,000
09/10/2012 11,700 0.50 ▲ 4.46 11,700 11,700 11,700 10 117,000
08/10/2012 11,200 0.50 ▲ 4.67 11,200 11,200 11,200 20 224,000
05/10/2012 10,700 0.50 ▲ 4.90 10,700 10,700 10,700 10 107,000
04/10/2012 10,200 0.10 ▲ 0.99 10,200 10,200 10,200 200 2,040,000
03/10/2012 10,100 -0.40 ▼ -3.81 10,100 10,100 10,100 10 101,000
02/10/2012 10,500 -0.50 ▼ -4.55 10,500 10,500 10,500 10 105,000
01/10/2012 11,000 -0.50 ▼ -4.35 11,000 11,000 11,000 2,000 22,000,000
28/09/2012 11,500 0.50 ▲ 4.55 11,000 11,500 11,000 1,910 21,965,000
27/09/2012 11,000 -0.50 ▼ -4.35 11,400 11,400 11,000 3,790 41,690,000
26/09/2012 11,500 0.30 ▲ 2.68 11,400 11,500 11,000 110 1,265,000
25/09/2012 11,200 0.30 ▲ 2.75 11,200 11,200 11,200 20 224,000
24/09/2012 10,900 -0.50 ▼ -4.39 10,900 10,900 10,900 1,090 11,881,000
21/09/2012 11,400 0.10 ▲ 0.88 11,400 11,400 11,400 10 114,000
20/09/2012 11,300 -0.10 ▼ -0.88 10,900 11,300 10,900 120 1,356,000
19/09/2012 11,400 -0.60 ▼ -5.00 11,400 11,400 11,400 100 1,140,000
18/09/2012 12,000 0.40 ▲ 3.45 12,000 12,000 12,000 10 120,000
17/09/2012 11,600 0.50 ▲ 4.50 10,600 11,600 10,600 1,970 22,852,000
14/09/2012 11,100 0.50 ▲ 4.72 11,100 11,100 11,100 10 111,000
13/09/2012 10,600 -0.20 ▼ -1.85 10,300 10,600 10,300 2,010 21,306,000
12/09/2012 10,800 0.00 ■■ 0.00 10,300 10,800 10,300 1,310 14,148,000
11/09/2012 10,800 0.50 ▲ 4.85 10,800 10,800 10,800 10 108,000
10/09/2012 10,300 -0.50 ▼ -4.63 10,600 10,700 10,300 1,530 15,759,000
07/09/2012 10,800 0.50 ▲ 4.85 10,800 10,800 10,800 730 7,884,000
06/09/2012 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 10 103,000
05/09/2012 10,300 -0.40 ▼ -3.74 10,300 10,300 10,300 10 103,000
04/09/2012 10,700 0.00 ■■ 0.00 10,700 10,800 10,500 180 1,926,000
31/08/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
30/08/2012 10,700 0.40 ▲ 3.88 10,800 10,800 10,700 30 321,000
29/08/2012 10,300 0.10 ▲ 0.98 10,300 10,300 10,300 10 103,000
28/08/2012 10,200 0.40 ▲ 4.08 9,800 10,200 9,400 1,240 12,648,000
27/08/2012 9,800 -0.50 ▼ -4.85 9,900 9,900 9,800 7,820 76,636,000
24/08/2012 10,300 0.40 ▲ 4.04 9,600 10,300 9,500 7,180 73,954,000
23/08/2012 9,900 -0.50 ▼ -4.81 9,900 9,900 9,900 7,290 72,171,000
22/08/2012 10,400 -0.50 ▼ -4.59 10,500 11,400 10,400 12,100 125,840,000
21/08/2012 10,900 -0.50 ▼ -4.39 11,200 11,200 10,900 9,450 103,005,000
20/08/2012 11,400 0.00 ■■ 0.00 11,400 11,600 11,200 7,890 89,946,000
17/08/2012 11,400 -0.20 ▼ -1.72 11,600 11,600 11,400 1,510 17,214,000
16/08/2012 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 10,550 122,380,000
15/08/2012 11,600 -0.50 ▼ -4.13 11,600 11,600 11,600 10 116,000
14/08/2012 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
13/08/2012 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
10/08/2012 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
09/08/2012 12,100 0.30 ▲ 2.54 12,100 12,100 12,100 10 121,000
08/08/2012 11,800 0.40 ▲ 3.51 11,800 11,800 11,800 10 118,000
07/08/2012 11,400 -0.40 ▼ -3.39 11,400 11,400 11,400 20 228,000
06/08/2012 11,800 0.50 ▲ 4.42 11,400 11,800 11,400 9,030 106,554,000
03/08/2012 11,300 -0.40 ▼ -3.42 11,300 11,300 11,300 30 339,000
02/08/2012 11,700 0.50 ▲ 4.46 11,700 11,700 11,700 800 9,360,000
01/08/2012 11,200 -0.50 ▼ -4.27 11,200 11,200 11,200 30 336,000
31/07/2012 11,700 0.20 ▲ 1.74 11,700 11,700 11,700 10 117,000
30/07/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 10 115,000
27/07/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
26/07/2012 11,500 -0.40 ▼ -3.36 11,500 11,500 11,500 40 460,000
25/07/2012 11,900 0.40 ▲ 3.48 11,900 11,900 11,900 10 119,000
24/07/2012 11,500 -0.10 ▼ -0.86 11,500 11,500 11,500 2,000 23,000,000
23/07/2012 11,600 -0.30 ▼ -2.52 12,100 12,100 11,600 1,050 12,180,000
20/07/2012 11,900 -0.50 ▼ -4.03 12,100 12,100 11,900 1,350 16,065,000
19/07/2012 12,400 0.10 ▲ 0.81 12,000 12,400 12,000 790 9,796,000
18/07/2012 12,300 0.50 ▲ 4.24 11,500 12,300 11,500 490 6,027,000
17/07/2012 11,800 0.50 ▲ 4.42 11,700 11,800 11,700 1,770 20,886,000
16/07/2012 11,300 -0.40 ▼ -3.42 11,500 11,600 11,200 2,650 29,945,000
13/07/2012 11,700 0.40 ▲ 3.54 11,000 11,700 10,900 510 5,967,000
12/07/2012 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
11/07/2012 11,300 -0.50 ▼ -4.24 11,400 11,400 11,300 630 7,119,000
10/07/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
09/07/2012 11,800 0.30 ▲ 2.61 11,800 11,800 11,800 20 236,000
06/07/2012 11,500 0.40 ▲ 3.60 11,600 11,600 11,400 630 7,245,000
05/07/2012 11,100 -0.50 ▼ -4.31 11,200 11,200 11,100 2,000 22,200,000
04/07/2012 11,600 0.50 ▲ 4.50 11,600 11,600 11,600 20 232,000
03/07/2012 11,100 -0.50 ▼ -4.31 11,100 11,100 11,100 1,670 18,537,000
02/07/2012 11,600 -0.40 ▼ -3.33 11,600 11,600 11,600 10 116,000
29/06/2012 12,000 0.00 ■■ 0.00 11,800 12,000 11,800 680 8,160,000
28/06/2012 12,000 -0.60 ▼ -4.76 12,000 12,000 12,000 1,160 13,920,000
27/06/2012 12,600 0.60 ▲ 5.00 12,600 12,600 12,600 10 126,000
26/06/2012 12,000 -0.30 ▼ -2.44 12,000 12,000 12,000 20 240,000
25/06/2012 12,300 -0.60 ▼ -4.65 12,900 13,000 12,300 6,260 76,998,000
22/06/2012 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
21/06/2012 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
20/06/2012 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 20 258,000
19/06/2012 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 130 1,677,000
18/06/2012 12,900 -0.10 ▼ -0.77 12,400 13,000 12,400 860 11,094,000
15/06/2012 13,000 0.00 ■■ 0.00 12,500 13,000 12,400 2,020 26,260,000
14/06/2012 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
13/06/2012 13,000 0.20 ▲ 1.56 13,000 13,000 12,400 40 520,000
12/06/2012 12,800 -0.30 ▼ -2.29 12,900 12,900 12,800 610 7,808,000
11/06/2012 13,100 0.30 ▲ 2.34 13,100 13,100 13,100 10 131,000
08/06/2012 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
07/06/2012 12,800 0.20 ▲ 1.59 13,000 13,000 12,400 570 7,296,000
06/06/2012 12,600 0.40 ▲ 3.28 12,600 12,600 12,600 10 126,000
05/06/2012 13,200 -0.60 ▼ -4.35 13,200 13,200 13,200 700 9,240,000
04/06/2012 13,800 0.60 ▲ 4.55 13,800 13,800 13,800 10 138,000
01/06/2012 13,200 -0.60 ▼ -4.35 14,000 14,000 13,200 30 396,000
31/05/2012 13,800 0.20 ▲ 1.47 13,600 13,800 13,600 2,770 38,226,000
30/05/2012 13,600 0.50 ▲ 3.82 13,100 13,600 13,100 1,520 20,672,000
29/05/2012 13,100 -0.10 ▼ -0.76 13,000 13,100 13,000 20 262,000
28/05/2012 13,200 -0.60 ▼ -4.35 13,800 14,000 13,200 2,860 37,752,000
25/05/2012 13,800 0.50 ▲ 3.76 13,800 13,800 12,800 120 1,656,000
24/05/2012 13,300 0.60 ▲ 4.72 13,300 13,300 13,300 50 665,000
23/05/2012 12,700 -0.40 ▼ -3.05 12,600 13,500 12,600 2,510 31,877,000
22/05/2012 13,100 -0.60 ▼ -4.38 14,200 14,200 13,100 550 7,205,000
21/05/2012 13,700 0.50 ▲ 3.79 13,200 13,700 13,200 4,270 58,499,000
18/05/2012 13,200 -0.60 ▼ -4.35 13,300 13,800 13,200 5,820 76,824,000
17/05/2012 13,800 -0.50 ▼ -3.50 14,300 14,300 13,800 3,110 42,918,000
16/05/2012 14,300 -0.70 ▼ -4.67 14,300 14,500 14,300 6,010 85,943,000
15/05/2012 15,000 0.30 ▲ 2.04 15,100 15,100 14,500 3,460 51,900,000
14/05/2012 14,700 -0.10 ▼ -0.68 15,100 15,100 14,100 15,630 229,761,000
11/05/2012 14,800 0.70 ▲ 4.96 14,800 14,800 14,800 5,680 84,064,000
10/05/2012 14,100 0.60 ▲ 4.44 13,700 14,100 13,700 14,680 206,988,000
09/05/2012 13,500 -0.20 ▼ -1.46 13,500 13,700 13,500 2,780 37,530,000
08/05/2012 13,700 0.20 ▲ 1.48 12,900 13,700 12,900 20,150 276,055,000
07/05/2012 13,500 0.30 ▲ 2.27 13,500 13,500 13,500 30 405,000
04/05/2012 13,200 0.00 ■■ 0.00 13,100 13,200 13,100 10,850 143,220,000
03/05/2012 13,200 0.30 ▲ 2.33 13,300 13,300 12,400 19,370 255,684,000
02/05/2012 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 6,900 89,010,000
27/04/2012 12,900 0.00 ■■ 0.00 12,700 12,900 12,300 3,170 40,893,000
26/04/2012 12,900 0.00 ■■ 0.00 12,800 12,900 12,700 1,110 14,319,000
25/04/2012 12,900 0.60 ▲ 4.88 12,600 12,900 12,500 4,470 57,663,000
24/04/2012 12,300 0.20 ▲ 1.65 12,100 12,300 12,100 5,160 63,468,000
23/04/2012 12,100 -0.20 ▼ -1.63 12,300 12,300 12,000 3,040 36,784,000
20/04/2012 12,300 0.00 ■■ 0.00 12,400 12,400 12,300 2,650 32,595,000
19/04/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 3,860 47,478,000
18/04/2012 12,300 0.00 ■■ 0.00 12,000 12,300 12,000 3,280 40,344,000
17/04/2012 12,300 0.30 ▲ 2.50 12,300 12,300 12,200 100 1,230,000
16/04/2012 12,000 -0.20 ▼ -1.64 12,200 12,200 12,000 2,370 28,440,000
13/04/2012 12,200 -0.60 ▼ -4.69 12,800 12,800 12,200 120 1,464,000
12/04/2012 12,800 0.30 ▲ 2.40 12,500 12,800 12,500 210 2,688,000
11/04/2012 12,500 0.20 ▲ 1.63 12,500 12,500 12,500 250 3,125,000
10/04/2012 12,300 0.20 ▲ 1.65 12,300 12,300 12,300 60 738,000
09/04/2012 12,100 0.40 ▲ 3.42 12,000 12,100 12,000 710 8,591,000
06/04/2012 11,700 -0.20 ▼ -1.68 11,700 12,200 11,700 160 1,872,000
05/04/2012 11,900 -0.30 ▼ -2.46 11,900 11,900 11,900 100 1,190,000
04/04/2012 12,200 0.40 ▲ 3.39 11,600 12,200 11,600 150 1,830,000
03/04/2012 11,800 -0.40 ▼ -3.28 11,800 11,800 11,800 1,730 20,414,000
30/03/2012 12,200 -0.10 ▼ -0.81 12,200 12,200 12,200 20 244,000
29/03/2012 12,300 0.00 ■■ 0.00 12,200 12,300 12,200 80 984,000
28/03/2012 12,300 -0.10 ▼ -0.81 11,800 12,300 11,800 620 7,626,000
27/03/2012 12,400 0.00 ■■ 0.00 12,400 12,400 12,100 200 2,480,000
26/03/2012 12,400 -0.10 ▼ -0.80 12,500 12,500 12,400 110 1,364,000
23/03/2012 12,500 0.20 ▲ 1.63 12,300 12,500 12,300 2,890 36,125,000
22/03/2012 12,300 0.30 ▲ 2.50 12,000 12,300 12,000 2,140 26,322,000
21/03/2012 12,000 -0.30 ▼ -2.44 12,000 12,400 11,800 30,810 369,720,000
20/03/2012 12,300 -0.60 ▼ -4.65 12,400 12,600 12,300 14,220 174,906,000
19/03/2012 12,900 0.30 ▲ 2.38 12,900 12,900 12,900 120 1,548,000
16/03/2012 12,600 0.60 ▲ 5.00 12,000 12,600 11,900 3,070 38,682,000
15/03/2012 12,000 -0.60 ▼ -4.76 12,400 12,400 12,000 20,230 242,760,000
14/03/2012 12,600 -0.10 ▼ -0.79 12,600 12,700 12,600 830 10,458,000
13/03/2012 12,700 0.10 ▲ 0.79 12,700 12,800 12,600 3,980 50,546,000
12/03/2012 12,600 -0.50 ▼ -3.82 12,600 13,100 12,600 150 1,890,000
09/03/2012 13,100 0.00 ■■ 0.00 12,700 13,100 12,700 50 655,000
08/03/2012 13,100 -0.30 ▼ -2.24 13,100 13,100 13,100 10 131,000
07/03/2012 13,400 -0.10 ▼ -0.74 12,900 13,400 12,900 2,320 31,088,000
06/03/2012 13,500 0.40 ▲ 3.05 13,100 13,600 12,700 7,120 96,120,000
05/03/2012 13,100 0.60 ▲ 4.80 12,800 13,100 12,800 6,820 89,342,000
02/03/2012 12,500 -0.50 ▼ -3.85 13,000 13,000 12,500 2,520 31,500,000
01/03/2012 13,000 0.00 ■■ 0.00 12,600 13,000 12,500 1,620 21,060,000
29/02/2012 13,000 0.00 ■■ 0.00 12,500 13,000 12,500 620 8,060,000
28/02/2012 13,000 0.00 ■■ 0.00 13,200 13,200 12,500 3,420 44,460,000
27/02/2012 13,000 0.00 ■■ 0.00 12,500 13,000 12,500 540 7,020,000
24/02/2012 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 30 390,000
23/02/2012 13,000 0.20 ▲ 1.56 13,000 13,000 13,000 30 390,000
22/02/2012 12,800 0.40 ▲ 3.23 12,400 12,800 11,900 1,280 16,384,000
21/02/2012 12,400 -0.60 ▼ -4.62 12,400 13,300 12,400 730 9,052,000
20/02/2012 13,000 0.00 ■■ 0.00 12,500 13,000 12,500 1,630 21,190,000
17/02/2012 13,000 0.40 ▲ 3.17 13,000 13,000 13,000 30 390,000
16/02/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
15/02/2012 12,600 0.60 ▲ 5.00 12,600 12,600 12,600 20 252,000
14/02/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
13/02/2012 12,000 0.20 ▲ 1.69 12,000 12,000 12,000 30 360,000
10/02/2012 11,800 -0.40 ▼ -3.28 12,100 12,100 11,700 610 7,198,000
09/02/2012 12,200 0.20 ▲ 1.67 12,200 12,200 12,200 50 610,000
08/02/2012 12,000 0.40 ▲ 3.45 11,600 12,000 11,600 480 5,760,000
07/02/2012 11,600 0.30 ▲ 2.65 11,200 11,600 11,000 430 4,988,000
06/02/2012 11,300 0.00 ■■ 0.00 11,100 11,300 11,100 60 678,000
03/02/2012 11,300 -0.20 ▼ -1.74 11,100 11,300 11,100 70 791,000
02/02/2012 11,500 0.00 ■■ 0.00 11,700 11,800 11,500 4,090 47,035,000
01/02/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
31/01/2012 11,500 0.40 ▲ 3.60 11,400 11,500 11,400 870 10,005,000
30/01/2012 11,100 0.40 ▲ 3.74 10,800 11,100 10,600 1,200 13,320,000
20/01/2012 10,700 -0.20 ▼ -1.83 11,400 11,400 10,700 290 3,103,000
19/01/2012 10,900 -0.20 ▼ -1.80 11,400 11,500 10,700 5,150 56,135,000
18/01/2012 11,100 0.50 ▲ 4.72 11,100 11,100 11,100 20 222,000
17/01/2012 10,600 -0.50 ▼ -4.50 10,600 10,600 10,600 2,000 21,200,000
16/01/2012 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
13/01/2012 11,100 -0.40 ▼ -3.48 11,300 11,300 11,100 1,120 12,432,000
12/01/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
11/01/2012 11,500 0.50 ▲ 4.55 11,500 11,500 11,500 1,040 11,960,000
10/01/2012 11,000 0.50 ▲ 4.76 11,000 11,000 11,000 280 3,080,000
09/01/2012 10,500 -0.10 ▼ -0.94 10,100 10,500 10,100 2,100 22,050,000
06/01/2012 10,600 -0.90 ▼ -7.83 10,600 10,600 10,600 90 954,000
05/01/2012 11,500 1.00 ▲ 9.52 11,500 11,500 11,500 0 0
04/01/2012 11,500 0.20 ▲ 1.77 11,500 11,500 11,300 2,280 26,220,000
03/01/2012 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
30/12/2011 11,300 -0.20 ▼ -1.74 11,500 11,500 11,300 20 226,000
29/12/2011 11,500 0.00 ■■ 0.00 11,200 11,500 11,000 270 3,105,000
28/12/2011 11,500 0.30 ▲ 2.68 11,500 11,500 11,500 560 6,440,000
27/12/2011 11,200 0.10 ▲ 0.90 10,800 11,200 10,700 330 3,696,000
26/12/2011 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 10 111,000
23/12/2011 11,100 -0.40 ▼ -3.48 11,400 11,400 11,100 1,010 11,211,000
22/12/2011 11,500 0.00 ■■ 0.00 11,500 11,500 11,300 1,210 13,915,000
21/12/2011 11,500 0.40 ▲ 3.60 11,400 11,600 11,400 280 3,220,000
20/12/2011 11,100 -0.50 ▼ -4.31 11,300 12,000 11,100 4,290 47,619,000
19/12/2011 11,600 -0.60 ▼ -4.92 11,800 11,800 11,600 1,080 12,528,000
16/12/2011 12,200 0.20 ▲ 1.67 12,200 12,200 12,200 100 1,220,000
15/12/2011 12,000 0.50 ▲ 4.35 11,500 12,000 11,200 2,130 25,560,000
14/12/2011 11,500 -0.60 ▼ -4.96 12,300 12,300 11,500 1,660 19,090,000
13/12/2011 12,100 -0.40 ▼ -3.20 12,100 12,100 12,100 110 1,331,000
12/12/2011 12,500 0.20 ▲ 1.63 12,500 12,500 12,500 60 750,000
09/12/2011 12,300 0.50 ▲ 4.24 12,300 12,300 12,300 50 615,000
08/12/2011 11,800 -0.60 ▼ -4.84 12,100 12,100 11,800 1,910 22,538,000
07/12/2011 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 100 1,240,000
06/12/2011 12,400 -0.40 ▼ -3.12 13,400 13,400 12,400 1,600 19,840,000
05/12/2011 12,800 0.20 ▲ 1.59 12,800 12,800 12,800 10 128,000
02/12/2011 12,600 0.40 ▲ 3.28 11,700 12,600 11,700 1,270 16,002,000
01/12/2011 12,200 -0.30 ▼ -2.40 12,400 12,400 12,200 210 2,562,000
30/11/2011 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
29/11/2011 12,500 0.50 ▲ 4.17 12,500 12,500 12,500 10 125,000
28/11/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
25/11/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
24/11/2011 12,000 -0.20 ▼ -1.64 12,000 12,000 11,800 600 7,200,000
23/11/2011 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
22/11/2011 12,200 -0.40 ▼ -3.17 12,200 12,200 12,200 210 2,562,000
21/11/2011 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
18/11/2011 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
17/11/2011 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
16/11/2011 12,600 0.30 ▲ 2.44 12,600 12,600 12,600 10 126,000
15/11/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
14/11/2011 12,300 0.10 ▲ 0.82 11,600 12,300 11,600 70 861,000
11/11/2011 12,200 0.50 ▲ 4.27 12,200 12,200 12,200 890 10,858,000
10/11/2011 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
09/11/2011 11,700 0.00 ■■ 0.00 11,200 11,700 11,200 20 234,000
08/11/2011 11,700 0.50 ▲ 4.46 11,200 11,700 11,200 130 1,521,000
07/11/2011 11,200 -0.30 ▼ -2.61 11,200 12,000 11,200 140 1,568,000
04/11/2011 11,500 0.50 ▲ 4.55 11,000 11,500 11,000 320 3,680,000
03/11/2011 11,000 -0.10 ▼ -0.90 11,000 11,000 11,000 10 110,000
02/11/2011 11,100 -0.10 ▼ -0.89 11,700 11,700 11,100 510 5,661,000
01/11/2011 11,200 -0.30 ▼ -2.61 12,000 12,000 11,100 1,780 19,936,000
31/10/2011 11,500 0.50 ▲ 4.55 11,500 11,500 11,500 90 1,035,000
28/10/2011 11,000 -0.50 ▼ -4.35 11,300 11,300 11,000 180 1,980,000
27/10/2011 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
26/10/2011 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
25/10/2011 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 150 1,725,000
24/10/2011 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 10 115,000
21/10/2011 11,500 -0.50 ▼ -4.17 12,600 12,600 11,500 320 3,680,000
20/10/2011 12,000 0.00 ■■ 0.00 11,900 12,000 11,900 220 2,640,000
19/10/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
18/10/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
17/10/2011 12,000 0.10 ▲ 0.84 11,700 12,000 11,700 280 3,360,000
14/10/2011 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
13/10/2011 11,900 0.10 ▲ 0.85 11,900 11,900 11,900 20 238,000
12/10/2011 11,800 0.30 ▲ 2.61 11,700 11,800 11,700 110 1,298,000
11/10/2011 11,500 -0.60 ▼ -4.96 12,600 12,600 11,500 2,100 24,150,000
10/10/2011 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
07/10/2011 12,100 0.00 ■■ 0.00 12,600 12,600 12,100 30 363,000
06/10/2011 12,100 0.10 ▲ 0.83 11,500 12,100 11,500 90 1,089,000
05/10/2011 12,000 0.50 ▲ 4.35 12,000 12,000 12,000 7,280 87,360,000
04/10/2011 11,500 0.10 ▲ 0.88 11,900 11,900 11,500 80 920,000
03/10/2011 11,400 -0.60 ▼ -5.00 11,700 11,700 11,400 570 6,498,000
30/09/2011 12,000 0.00 ■■ 0.00 12,600 12,600 12,000 1,010 12,120,000
29/09/2011 12,000 -0.60 ▼ -4.76 12,000 12,000 12,000 10 120,000
28/09/2011 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
27/09/2011 12,600 0.10 ▲ 0.80 12,500 12,700 12,500 3,560 44,856,000
26/09/2011 12,500 -0.10 ▼ -0.79 12,500 12,500 12,500 110 1,375,000
23/09/2011 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 300 3,780,000
22/09/2011 12,600 0.60 ▲ 5.00 12,600 12,600 12,600 110 1,386,000
21/09/2011 12,000 -0.50 ▼ -4.00 12,800 12,800 12,000 610 7,320,000
20/09/2011 12,500 0.10 ▲ 0.81 12,500 12,500 12,500 280 3,500,000
19/09/2011 12,400 0.10 ▲ 0.81 12,300 12,400 12,300 110 1,364,000
16/09/2011 12,300 -0.40 ▼ -3.15 12,300 12,300 12,300 20 246,000
15/09/2011 12,700 -0.10 ▼ -0.78 12,700 12,700 12,700 40 508,000
14/09/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
13/09/2011 12,800 0.50 ▲ 4.07 12,800 12,800 12,800 810 10,368,000
12/09/2011 12,300 -0.50 ▼ -3.91 12,300 12,300 12,300 1,420 17,466,000
09/09/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,890 24,192,000
08/09/2011 12,800 0.60 ▲ 4.92 12,800 12,800 12,500 1,920 24,576,000
07/09/2011 12,200 0.20 ▲ 1.67 12,200 12,200 12,200 1,150 14,030,000
06/09/2011 12,000 -0.50 ▼ -4.00 12,000 12,100 12,000 1,700 20,400,000
05/09/2011 12,500 0.10 ▲ 0.81 12,100 12,500 12,100 1,310 16,375,000
01/09/2011 12,400 -0.20 ▼ -1.59 12,500 12,500 12,400 4,270 52,948,000
31/08/2011 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
30/08/2011 12,600 0.60 ▲ 5.00 12,000 12,600 12,000 4,510 56,826,000
29/08/2011 12,000 0.00 ■■ 0.00 12,600 12,600 12,000 80 960,000
26/08/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 6,320 75,840,000
25/08/2011 12,000 -0.50 ▼ -4.00 12,700 12,700 12,000 30 360,000
24/08/2011 12,500 0.50 ▲ 4.17 12,500 12,500 12,500 70 875,000
23/08/2011 12,000 -0.50 ▼ -4.00 12,300 12,300 12,000 550 6,600,000
22/08/2011 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,260 15,750,000
19/08/2011 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
18/08/2011 12,500 -0.30 ▼ -2.34 12,500 12,500 12,500 1,000 12,500,000
17/08/2011 12,800 0.30 ▲ 2.40 12,800 12,800 12,800 10 128,000
16/08/2011 12,500 -0.40 ▼ -3.10 12,500 12,500 12,500 100 1,250,000
15/08/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
12/08/2011 12,900 0.40 ▲ 3.20 12,900 12,900 12,900 2,000 25,800,000
11/08/2011 12,500 -0.10 ▼ -0.79 12,500 12,500 12,500 1,000 12,500,000
10/08/2011 12,600 0.60 ▲ 5.00 12,600 12,600 12,600 60 756,000
09/08/2011 12,000 -0.50 ▼ -4.00 12,000 12,000 12,000 830 9,960,000
08/08/2011 12,500 -0.30 ▼ -2.34 12,700 12,700 12,500 2,390 29,875,000
05/08/2011 12,800 0.50 ▲ 4.07 12,900 12,900 12,800 4,210 53,888,000
04/08/2011 12,300 0.50 ▲ 4.24 12,300 12,300 12,000 5,400 66,420,000
03/08/2011 12,800 -0.40 ▼ -3.03 12,800 13,600 12,800 660 8,448,000
02/08/2011 13,200 0.40 ▲ 3.12 12,800 13,200 12,800 2,460 32,472,000
01/08/2011 12,800 0.20 ▲ 1.59 13,200 13,200 12,800 1,070 13,696,000
29/07/2011 12,600 0.40 ▲ 3.28 12,600 12,600 12,600 500 6,300,000
28/07/2011 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
27/07/2011 12,200 0.00 ■■ 0.00 12,800 12,800 12,200 1,010 12,322,000
26/07/2011 12,200 -0.50 ▼ -3.94 12,200 12,200 12,200 200 2,440,000
25/07/2011 12,700 0.50 ▲ 4.10 12,600 12,700 12,600 60 762,000
22/07/2011 12,200 -0.40 ▼ -3.17 12,100 12,200 12,100 1,670 20,374,000
21/07/2011 12,600 -0.10 ▼ -0.79 12,600 12,600 12,600 80 1,008,000
20/07/2011 12,700 -0.20 ▼ -1.55 13,200 13,200 12,700 1,350 17,145,000
19/07/2011 12,900 0.10 ▲ 0.78 12,200 12,900 12,200 150 1,935,000
18/07/2011 12,800 0.20 ▲ 1.59 12,800 12,800 12,800 1 12,800
15/07/2011 12,600 -0.60 ▼ -4.55 12,900 12,900 12,600 190 2,394,000
14/07/2011 13,200 0.20 ▲ 1.54 13,200 13,200 13,200 10 132,000
13/07/2011 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
12/07/2011 13,000 0.60 ▲ 4.84 13,000 13,000 13,000 10 130,000
11/07/2011 12,400 0.50 ▲ 4.20 12,400 12,400 12,400 590 7,316,000
08/07/2011 11,900 -0.60 ▼ -4.80 11,900 12,300 11,900 340 4,046,000
07/07/2011 12,500 -0.50 ▼ -3.85 13,500 13,500 12,500 1,210 15,125,000
06/07/2011 13,000 0.60 ▲ 4.84 11,800 13,000 11,800 8,410 109,330,000
05/07/2011 12,400 0.50 ▲ 4.20 12,400 12,400 12,400 240 2,976,000
04/07/2011 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
01/07/2011 11,900 -0.60 ▼ -4.80 12,300 12,300 11,900 6,580 78,302,000
30/06/2011 12,500 -0.20 ▼ -1.57 12,500 12,700 12,400 3,220 40,250,000
29/06/2011 12,700 0.10 ▲ 0.79 12,700 12,700 12,700 10 127,000
28/06/2011 12,600 -0.60 ▼ -4.55 12,600 12,600 12,600 1,920 24,192,000
27/06/2011 13,200 0.20 ▲ 1.54 13,200 13,200 13,200 200 2,640,000
24/06/2011 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 400 5,200,000
23/06/2011 13,000 -0.10 ▼ -0.76 13,000 13,000 12,800 660 8,580,000
22/06/2011 13,100 -0.60 ▼ -4.38 13,700 13,700 13,100 1,100 14,410,000
21/06/2011 13,700 -0.60 ▼ -4.20 13,700 13,700 13,700 200 2,740,000
20/06/2011 14,300 -0.60 ▼ -4.03 14,500 14,500 14,300 180 2,574,000
17/06/2011 14,900 0.50 ▲ 3.47 14,400 14,900 13,700 750 11,175,000
16/06/2011 14,400 0.30 ▲ 2.13 13,800 14,400 13,400 3,450 49,680,000
15/06/2011 14,100 -0.10 ▼ -0.70 14,100 14,100 14,100 10 141,000
14/06/2011 14,200 -0.60 ▼ -4.05 14,200 14,800 14,200 3,640 51,688,000
13/06/2011 14,800 0.60 ▲ 4.23 14,700 14,800 14,700 620 9,176,000
10/06/2011 14,200 0.50 ▲ 3.65 13,900 14,300 13,800 1,800 25,560,000
09/06/2011 13,700 0.30 ▲ 2.24 13,200 13,700 13,200 550 7,535,000
08/06/2011 13,400 -0.10 ▼ -0.74 13,500 13,500 13,400 3,840 51,456,000
07/06/2011 13,500 0.40 ▲ 3.05 13,500 13,500 13,500 20 270,000
06/06/2011 13,100 0.10 ▲ 0.77 13,100 13,100 13,100 10 131,000
03/06/2011 13,000 -0.20 ▼ -1.52 12,600 13,000 12,600 2,430 31,590,000
02/06/2011 13,200 0.20 ▲ 1.54 13,000 13,200 12,400 4,320 57,024,000
01/06/2011 13,000 0.10 ▲ 0.78 12,800 13,000 12,800 110 1,430,000
31/05/2011 12,900 -0.10 ▼ -0.77 12,900 12,900 12,400 1,360 17,544,000
30/05/2011 13,000 -0.40 ▼ -2.99 13,500 13,500 13,000 3,510 45,630,000
27/05/2011 13,400 0.50 ▲ 3.88 13,400 13,400 13,400 10 134,000
26/05/2011 12,900 0.50 ▲ 4.03 11,800 12,900 11,800 2,670 34,443,000
25/05/2011 12,400 -0.60 ▼ -4.62 13,600 13,600 12,400 820 10,168,000
24/05/2011 13,000 0.50 ▲ 4.00 13,100 13,100 11,900 560 7,280,000
23/05/2011 12,500 -0.20 ▼ -1.57 12,800 12,800 12,100 630 7,875,000
20/05/2011 12,700 -0.60 ▼ -4.51 12,700 12,700 12,700 3,620 45,974,000
19/05/2011 13,300 -0.40 ▼ -2.92 13,100 13,300 13,100 1,400 18,620,000
18/05/2011 13,700 -0.10 ▼ -0.72 13,200 13,700 13,200 40 548,000
17/05/2011 13,800 0.50 ▲ 3.76 12,700 13,900 12,700 160 2,208,000
16/05/2011 13,300 -0.70 ▼ -5.00 13,300 13,300 13,300 40 532,000
13/05/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 40 560,000
12/05/2011 14,000 0.20 ▲ 1.45 14,000 14,000 14,000 10 140,000
11/05/2011 13,800 -0.70 ▼ -4.83 13,800 13,800 13,800 730 10,074,000
10/05/2011 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
09/05/2011 14,500 0.20 ▲ 1.40 14,500 14,500 14,500 20 290,000
06/05/2011 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
05/05/2011 14,300 0.30 ▲ 2.14 14,300 14,300 14,300 10 143,000
04/05/2011 14,000 -0.10 ▼ -0.71 13,700 14,200 13,600 1,680 23,520,000
29/04/2011 14,600 0.10 ▲ 0.69 14,500 14,600 14,500 220 3,212,000
28/04/2011 14,500 -0.10 ▼ -0.68 14,600 14,600 13,900 10,000 145,000,000
27/04/2011 14,600 -0.70 ▼ -4.58 14,800 14,800 14,600 170 2,482,000
26/04/2011 15,300 0.60 ▲ 4.08 15,300 15,300 15,300 20 306,000
25/04/2011 14,700 0.30 ▲ 2.08 15,000 15,000 14,700 9,260 136,122,000
22/04/2011 14,400 -0.50 ▼ -3.36 14,500 14,600 14,400 440 6,336,000
21/04/2011 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
20/04/2011 14,900 -0.10 ▼ -0.67 14,500 14,900 14,400 800 11,920,000
19/04/2011 15,000 -0.40 ▼ -2.60 14,800 15,000 14,800 220 3,300,000
18/04/2011 15,400 -0.30 ▼ -1.91 15,400 15,400 15,400 70 1,078,000
15/04/2011 15,700 -0.20 ▼ -1.26 15,700 15,700 15,700 20 314,000
14/04/2011 15,900 -0.10 ▼ -0.62 15,900 15,900 15,900 40 636,000
13/04/2011 16,000 0.50 ▲ 3.23 16,000 16,000 16,000 60 960,000
08/04/2011 15,500 0.70 ▲ 4.73 15,500 15,500 15,500 1,010 15,655,000
07/04/2011 14,800 -0.10 ▼ -0.67 15,200 15,600 14,800 100 1,480,000
06/04/2011 14,900 -0.60 ▼ -3.87 15,500 15,500 14,900 5,770 85,973,000
05/04/2011 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
04/04/2011 15,500 -0.60 ▼ -3.73 16,000 16,100 15,500 280 4,340,000
01/04/2011 16,100 -0.80 ▼ -4.73 16,100 16,100 16,100 10 161,000
31/03/2011 16,900 0.20 ▲ 1.20 16,900 16,900 16,900 10 169,000
30/03/2011 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 990 16,533,000
29/03/2011 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 30 501,000
28/03/2011 16,700 0.00 ■■ 0.00 16,800 16,800 16,700 1,200 20,040,000
25/03/2011 16,700 -0.30 ▼ -1.76 16,800 16,800 16,700 1,830 30,561,000
24/03/2011 17,000 0.30 ▲ 1.80 16,800 17,000 16,800 1,100 18,700,000
23/03/2011 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
22/03/2011 16,700 -0.70 ▼ -4.02 16,700 16,700 16,700 10 167,000
21/03/2011 17,400 0.60 ▲ 3.57 17,400 17,400 17,300 1,240 21,576,000
18/03/2011 16,800 0.00 ■■ 0.00 16,200 16,800 16,000 1,130 18,984,000
17/03/2011 16,800 -0.80 ▼ -4.55 16,800 16,800 16,800 5,010 84,168,000
16/03/2011 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 40 704,000
15/03/2011 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 10 176,000
14/03/2011 17,600 0.30 ▲ 1.73 17,600 17,600 17,600 510 8,976,000
11/03/2011 17,300 0.80 ▲ 4.85 17,300 17,300 17,300 2,770 47,921,000
10/03/2011 16,500 0.70 ▲ 4.43 15,800 16,500 15,800 670 11,055,000
09/03/2011 15,800 -0.70 ▼ -4.24 16,000 16,000 15,800 870 13,746,000
08/03/2011 16,500 0.70 ▲ 4.43 16,400 16,500 15,800 690 11,385,000
07/03/2011 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
04/03/2011 15,800 -0.60 ▼ -3.66 16,500 16,500 15,800 730 11,534,000
03/03/2011 16,400 -0.40 ▼ -2.38 16,800 16,800 16,400 1,010 16,564,000
02/03/2011 16,800 -0.80 ▼ -4.55 17,000 17,000 16,800 5,930 99,624,000
01/03/2011 17,600 -0.70 ▼ -3.83 18,500 18,500 17,600 260 4,576,000
28/02/2011 18,300 0.40 ▲ 2.23 18,700 18,700 18,300 410 7,503,000
25/02/2011 17,900 -0.80 ▼ -4.28 18,300 18,700 17,900 680 12,172,000
24/02/2011 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
23/02/2011 18,700 0.00 ■■ 0.00 18,500 18,700 18,500 5,310 99,297,000
22/02/2011 18,700 -0.90 ▼ -4.59 19,600 19,600 18,700 1,180 22,066,000
21/02/2011 19,600 -1.00 ▼ -4.85 20,000 20,000 19,600 160 3,136,000
18/02/2011 20,600 0.40 ▲ 1.98 20,400 20,600 20,400 200 4,120,000
17/02/2011 20,200 -0.20 ▼ -0.98 20,200 20,200 20,200 20 404,000
16/02/2011 20,400 0.00 ■■ 0.00 20,500 21,400 20,400 910 18,564,000
15/02/2011 20,400 -0.80 ▼ -3.77 20,400 20,800 20,400 2,030 41,412,000
14/02/2011 21,200 -0.10 ▼ -0.47 21,600 21,600 21,200 2,180 46,216,000
11/02/2011 21,300 -0.10 ▼ -0.47 21,300 21,300 20,400 520 11,076,000
10/02/2011 21,400 -0.10 ▼ -0.47 21,400 21,400 21,400 470 10,058,000
09/02/2011 21,500 0.10 ▲ 0.47 21,500 21,500 21,500 2,300 49,450,000
08/02/2011 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 270 5,778,000
28/01/2011 21,400 0.00 ■■ 0.00 20,400 21,400 20,400 330 7,062,000
27/01/2011 21,400 -0.30 ▼ -1.38 21,000 21,400 21,000 60 1,284,000
26/01/2011 21,700 0.80 ▲ 3.83 20,900 21,700 20,900 20 434,000
25/01/2011 20,900 0.90 ▲ 4.50 20,900 20,900 20,900 190 3,971,000
24/01/2011 20,000 -0.30 ▼ -1.48 20,300 20,300 20,000 1,160 23,200,000
21/01/2011 20,300 -0.90 ▼ -4.25 20,200 20,300 20,200 4,230 85,869,000
20/01/2011 21,200 0.50 ▲ 2.42 21,300 21,300 21,000 790 16,748,000
19/01/2011 20,700 0.10 ▲ 0.49 21,300 21,300 20,700 710 14,697,000
18/01/2011 20,600 -0.90 ▼ -4.19 21,400 21,400 20,600 90 1,854,000
17/01/2011 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 910 19,565,000
14/01/2011 21,500 -0.50 ▼ -2.27 21,700 21,700 21,500 220 4,730,000
13/01/2011 22,000 0.30 ▲ 1.38 20,900 22,000 20,900 6,830 150,260,000
12/01/2011 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 490 10,633,000
11/01/2011 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
10/01/2011 21,700 -1.10 ▼ -4.82 22,800 22,800 21,700 390 8,463,000
07/01/2011 22,800 -0.20 ▼ -0.87 23,000 23,000 22,800 20 456,000
06/01/2011 23,000 0.20 ▲ 0.88 23,000 23,000 23,000 30 690,000
05/01/2011 22,800 -1.20 ▼ -5.00 22,800 22,800 22,800 10 228,000
04/01/2011 24,000 1.00 ▲ 4.35 24,000 24,000 24,000 10 240,000
31/12/2010 23,000 0.50 ▲ 2.22 22,400 23,000 22,000 17,280 397,440,000
30/12/2010 22,500 0.40 ▲ 1.81 22,200 22,500 22,200 110 2,475,000
29/12/2010 22,100 -1.10 ▼ -4.74 22,100 22,100 22,100 240 5,304,000
28/12/2010 24,200 0.50 ▲ 2.11 24,200 24,200 24,200 1,000 24,200,000
27/12/2010 23,700 0.90 ▲ 3.95 22,800 23,700 22,800 1,460 34,602,000
24/12/2010 22,800 -1.20 ▼ -5.00 22,800 23,000 22,800 3,800 86,640,000
23/12/2010 24,000 1.00 ▲ 4.35 22,100 24,000 22,100 5,770 138,480,000
22/12/2010 23,000 -0.10 ▼ -0.43 23,100 23,100 23,000 400 9,200,000
21/12/2010 23,100 -0.10 ▼ -0.43 23,000 23,100 23,000 2,100 48,510,000
20/12/2010 23,200 1.10 ▲ 4.98 23,200 23,200 22,900 270 6,264,000
17/12/2010 22,100 1.00 ▲ 4.74 22,100 22,100 21,200 70 1,547,000
16/12/2010 21,100 -0.90 ▼ -4.09 22,000 23,000 21,100 7,980 168,378,000
15/12/2010 22,000 0.10 ▲ 0.46 22,600 22,700 21,900 16,860 370,920,000
14/12/2010 21,900 -0.20 ▼ -0.90 22,200 22,600 21,900 6,580 144,102,000
13/12/2010 22,100 1.00 ▲ 4.74 22,000 22,100 22,000 1,200 26,520,000
10/12/2010 21,100 0.10 ▲ 0.48 22,000 22,000 21,100 1,470 31,017,000
09/12/2010 21,000 -0.70 ▼ -3.23 21,000 21,000 21,000 400 8,400,000
08/12/2010 21,700 -1.10 ▼ -4.82 22,000 22,300 21,700 1,540 33,418,000
07/12/2010 22,800 0.00 ■■ 0.00 22,000 22,800 22,000 460 10,488,000
06/12/2010 22,800 0.40 ▲ 1.79 22,400 23,000 22,400 1,260 28,728,000
03/12/2010 22,400 -0.90 ▼ -3.86 23,300 23,300 22,400 10,100 226,240,000
02/12/2010 23,300 1.10 ▲ 4.95 23,300 23,300 23,300 20 466,000
01/12/2010 22,200 -0.80 ▼ -3.48 22,200 22,200 22,200 1,500 33,300,000
30/11/2010 23,000 0.00 ■■ 0.00 22,800 24,100 22,700 1,880 43,240,000
29/11/2010 23,000 -1.00 ▼ -4.17 22,800 23,800 22,800 11,000 253,000,000
26/11/2010 24,000 -0.20 ▼ -0.83 23,000 24,000 23,000 810 19,440,000
25/11/2010 24,200 0.70 ▲ 2.98 22,400 24,300 22,400 1,020 24,684,000
24/11/2010 23,500 0.60 ▲ 2.62 23,500 23,500 23,500 100 2,350,000
23/11/2010 22,900 1.00 ▲ 4.57 21,900 22,900 21,900 3,000 68,700,000
22/11/2010 21,900 0.00 ■■ 0.00 20,900 21,900 20,900 1,000 21,900,000
19/11/2010 21,900 -1.10 ▼ -4.78 21,900 21,900 21,900 600 13,140,000
18/11/2010 23,000 -1.20 ▼ -4.96 23,000 23,000 23,000 1,940 44,620,000
17/11/2010 24,200 0.20 ▲ 0.83 22,800 24,200 22,800 1,210 29,282,000
16/11/2010 24,000 -0.20 ▼ -0.83 23,000 24,900 23,000 990 23,760,000
15/11/2010 24,200 -1.20 ▼ -4.72 24,200 24,200 24,200 710 17,182,000
12/11/2010 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
11/11/2010 25,400 1.10 ▲ 4.53 25,400 25,400 25,400 10 254,000
10/11/2010 24,300 0.50 ▲ 2.10 24,900 24,900 24,300 60 1,458,000
09/11/2010 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
08/11/2010 23,800 0.40 ▲ 1.71 23,800 23,800 23,800 10 238,000
05/11/2010 23,400 1.10 ▲ 4.93 23,400 23,400 23,400 1,440 33,696,000
04/11/2010 22,300 -1.10 ▼ -4.70 22,300 22,300 22,300 10 223,000
03/11/2010 23,400 -1.20 ▼ -4.88 23,400 23,400 23,400 1,300 30,420,000
02/11/2010 24,600 -0.40 ▼ -1.60 23,800 24,600 23,800 360 8,856,000
01/11/2010 25,000 0.30 ▲ 1.21 23,500 25,000 23,500 250 6,250,000
29/10/2010 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 0 0
28/10/2010 24,700 0.20 ▲ 0.82 23,400 24,700 23,400 500 12,350,000
27/10/2010 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
26/10/2010 24,500 0.50 ▲ 2.08 24,900 24,900 22,900 1,620 39,690,000
25/10/2010 24,000 0.50 ▲ 2.13 22,400 24,000 22,400 90 2,160,000
22/10/2010 23,500 0.80 ▲ 3.52 22,800 23,500 22,700 520 12,220,000
21/10/2010 22,700 0.10 ▲ 0.44 22,700 22,700 22,700 10 227,000
20/10/2010 22,600 -0.90 ▼ -3.83 23,500 23,900 22,600 450 10,170,000
19/10/2010 23,500 -0.40 ▼ -1.67 24,000 24,000 23,500 1,000 23,500,000
18/10/2010 23,900 -0.10 ▼ -0.42 24,900 24,900 23,900 1,780 42,542,000
15/10/2010 24,000 -1.00 ▼ -4.00 23,900 25,000 23,900 1,120 26,880,000
14/10/2010 25,000 -0.90 ▼ -3.47 25,900 25,900 25,000 1,500 37,500,000
13/10/2010 25,900 1.10 ▲ 4.44 23,600 25,900 23,600 550 14,245,000
12/10/2010 24,800 0.30 ▲ 1.22 25,000 25,000 24,000 630 15,624,000
11/10/2010 24,500 -1.00 ▼ -3.92 24,400 24,500 24,400 510 12,495,000
08/10/2010 25,500 0.90 ▲ 3.66 25,500 25,500 25,500 5,830 148,665,000
07/10/2010 24,600 0.00 ■■ 0.00 25,800 25,800 24,600 3,960 97,416,000
06/10/2010 24,600 1.10 ▲ 4.68 24,600 24,600 23,600 17,010 418,446,000
05/10/2010 23,500 -1.10 ▼ -4.47 25,000 25,000 23,500 6,030 141,705,000
04/10/2010 24,600 -0.90 ▼ -3.53 25,500 25,500 24,600 2,320 57,072,000
01/10/2010 25,500 -0.30 ▼ -1.16 25,800 25,800 25,500 1,240 31,620,000
30/09/2010 25,800 0.00 ■■ 0.00 25,000 25,800 25,000 4,510 116,358,000
29/09/2010 25,800 0.70 ▲ 2.79 25,800 25,800 25,800 2,000 51,600,000
28/09/2010 25,100 0.60 ▲ 2.45 24,500 25,100 24,500 540 13,554,000
27/09/2010 24,500 -0.90 ▼ -3.54 24,400 24,600 24,400 6,530 159,985,000
24/09/2010 25,400 0.20 ▲ 0.79 25,000 25,400 25,000 810 20,574,000
23/09/2010 25,200 -1.30 ▼ -4.91 25,200 25,500 25,200 2,080 52,416,000
22/09/2010 26,500 0.50 ▲ 1.92 25,100 26,500 25,100 3,380 89,570,000
21/09/2010 26,000 0.00 ■■ 0.00 25,200 26,000 25,000 4,560 118,560,000
20/09/2010 26,000 0.30 ▲ 1.17 25,800 26,000 25,100 2,840 73,840,000
17/09/2010 25,700 -0.20 ▼ -0.77 25,200 25,700 25,000 7,140 183,498,000
16/09/2010 25,900 -0.10 ▼ -0.38 25,900 25,900 25,000 4,840 125,356,000
15/09/2010 26,000 0.10 ▲ 0.39 26,000 26,000 26,000 20 520,000
14/09/2010 25,900 0.90 ▲ 3.60 24,500 26,000 24,500 3,680 95,312,000
13/09/2010 25,000 0.00 ■■ 0.00 24,100 25,000 24,000 3,220 80,500,000
10/09/2010 25,000 0.20 ▲ 0.81 25,000 25,800 25,000 7,180 179,500,000
09/09/2010 24,800 -1.20 ▼ -4.62 26,000 26,200 24,800 7,290 180,792,000
08/09/2010 26,000 -1.00 ▼ -3.70 27,000 27,000 26,000 2,640 68,640,000
07/09/2010 27,000 0.50 ▲ 1.89 27,000 27,300 27,000 1,440 38,880,000
06/09/2010 28,000 0.00 ■■ 0.00 27,900 28,700 27,800 7,740 216,720,000
01/09/2010 28,000 0.30 ▲ 1.08 27,700 28,100 27,400 720 20,160,000
31/08/2010 27,700 -0.20 ▼ -0.72 27,900 28,000 27,700 2,950 81,715,000
30/08/2010 27,900 1.10 ▲ 4.10 27,900 27,900 27,800 1,910 53,289,000
27/08/2010 26,800 0.70 ▲ 2.68 25,700 26,800 25,700 100 2,680,000
26/08/2010 26,100 0.10 ▲ 0.38 27,000 27,000 25,000 2,680 69,948,000
25/08/2010 26,000 -1.30 ▼ -4.76 27,000 27,000 26,000 1,440 37,440,000
24/08/2010 27,300 -1.40 ▼ -4.88 27,500 27,500 27,300 520 14,196,000
23/08/2010 28,700 0.70 ▲ 2.50 28,000 28,800 27,000 1,980 56,826,000
20/08/2010 28,000 -0.50 ▼ -1.75 27,200 28,400 27,100 4,740 132,720,000
19/08/2010 28,500 -0.80 ▼ -2.73 28,400 28,500 28,400 600 17,100,000
18/08/2010 29,300 -0.40 ▼ -1.35 29,600 29,600 28,300 1,410 41,313,000
17/08/2010 29,700 -0.40 ▼ -1.33 30,100 30,100 29,000 380 11,286,000
16/08/2010 30,100 0.80 ▲ 2.73 30,100 30,100 30,100 10 301,000
13/08/2010 29,300 1.30 ▲ 4.64 26,700 29,300 26,700 320 9,376,000
12/08/2010 28,000 0.00 ■■ 0.00 27,100 28,000 27,000 730 20,440,000
11/08/2010 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
10/08/2010 28,000 -0.50 ▼ -1.75 28,000 28,000 28,000 970 27,160,000
09/08/2010 28,500 -1.40 ▼ -4.68 29,900 29,900 28,500 1,430 40,755,000
06/08/2010 29,900 0.10 ▲ 0.34 28,600 29,900 28,600 220 6,578,000
05/08/2010 29,800 -0.20 ▼ -0.67 29,000 29,800 28,600 4,700 140,060,000
04/08/2010 30,000 -1.00 ▼ -3.23 29,500 30,000 29,500 740 22,200,000
03/08/2010 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
02/08/2010 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 10 310,000
30/07/2010 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 10 310,000
29/07/2010 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
28/07/2010 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
27/07/2010 31,000 0.50 ▲ 1.64 30,000 31,000 30,000 310 9,610,000
26/07/2010 30,500 -0.40 ▼ -1.29 30,500 30,500 30,500 10 305,000
23/07/2010 30,900 -0.10 ▼ -0.32 30,500 30,900 30,500 4,390 135,651,000
22/07/2010 31,000 1.00 ▲ 3.33 30,000 31,000 30,000 1,100 34,100,000
21/07/2010 30,000 -1.00 ▼ -3.23 31,000 31,000 30,000 680 20,400,000
20/07/2010 31,000 1.00 ▲ 3.33 31,000 31,000 31,000 10 310,000
19/07/2010 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
16/07/2010 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
15/07/2010 30,000 -1.00 ▼ -3.23 31,100 31,100 30,000 4,280 128,400,000
14/07/2010 31,000 -0.20 ▼ -0.64 31,200 31,200 31,000 8,460 262,260,000
13/07/2010 31,200 0.00 ■■ 0.00 31,200 31,200 31,000 1,360 42,432,000
12/07/2010 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 890 27,768,000
09/07/2010 31,200 0.00 ■■ 0.00 31,000 31,200 31,000 2,010 62,712,000
08/07/2010 31,200 0.60 ▲ 1.96 30,700 31,200 30,700 12,560 391,872,000
07/07/2010 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 0 0
06/07/2010 30,600 -0.30 ▼ -0.97 30,600 30,600 30,600 1,000 30,600,000
05/07/2010 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 10 309,000
02/07/2010 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 10 309,000
01/07/2010 30,900 0.20 ▲ 0.65 30,400 30,900 30,400 2,050 63,345,000
30/06/2010 30,700 -0.30 ▼ -0.97 30,900 30,900 30,700 160 4,912,000
29/06/2010 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 160 4,960,000
28/06/2010 31,000 -0.90 ▼ -2.82 30,600 31,000 30,600 8,730 270,630,000
25/06/2010 31,900 1.00 ▲ 3.24 31,900 31,900 31,900 10 319,000
24/06/2010 30,900 -1.10 ▼ -3.44 30,900 30,900 30,900 310 9,579,000
23/06/2010 32,000 0.90 ▲ 2.89 31,900 32,000 31,900 2,000 64,000,000
22/06/2010 31,100 -0.90 ▼ -2.81 31,200 31,200 31,100 3,460 107,606,000
21/06/2010 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
18/06/2010 32,000 1.00 ▲ 3.23 32,000 32,000 32,000 11,100 355,200,000
17/06/2010 31,000 -1.00 ▼ -3.12 30,900 33,000 30,900 2,520 78,120,000
16/06/2010 32,000 0.00 ■■ 0.00 30,600 32,000 30,600 2,710 86,720,000
15/06/2010 32,000 0.70 ▲ 2.24 30,400 32,000 30,400 2,390 76,480,000
14/06/2010 31,300 -1.00 ▼ -3.10 31,500 31,500 31,300 2,050 64,165,000
11/06/2010 32,300 -0.40 ▼ -1.22 32,000 32,300 32,000 3,830 123,709,000
10/06/2010 32,700 0.80 ▲ 2.51 32,700 32,700 32,700 5,890 192,603,000
09/06/2010 31,900 0.90 ▲ 2.90 31,000 31,900 31,000 19,420 619,498,000
08/06/2010 31,000 -0.80 ▼ -2.52 30,300 31,000 30,300 5,260 163,060,000
07/06/2010 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 370 11,766,000
04/06/2010 31,800 1.10 ▲ 3.58 30,200 31,800 30,200 270 8,586,000
03/06/2010 31,700 -0.30 ▼ -0.94 32,500 32,500 31,700 1,890 59,913,000
02/06/2010 32,000 0.40 ▲ 1.27 30,700 32,500 30,700 1,220 39,040,000
01/06/2010 31,600 -0.50 ▼ -1.56 31,500 33,200 31,500 6,670 210,772,000
31/05/2010 32,100 -0.90 ▼ -2.73 33,900 33,900 32,100 2,110 67,731,000
28/05/2010 33,000 0.00 ■■ 0.00 32,100 33,000 32,100 4,410 145,530,000
27/05/2010 33,000 0.10 ▲ 0.30 31,400 33,000 31,400 8,880 293,040,000
26/05/2010 32,900 -0.10 ▼ -0.30 33,000 33,000 32,000 9,630 316,827,000
25/05/2010 33,000 1.20 ▲ 3.77 31,100 33,000 30,500 5,770 190,410,000
24/05/2010 31,800 -1.60 ▼ -4.79 31,800 31,800 31,800 300 9,540,000
21/05/2010 33,400 -0.60 ▼ -1.76 32,300 33,500 32,300 6,920 231,128,000
20/05/2010 34,000 0.50 ▲ 1.49 31,900 34,000 31,900 13,440 456,960,000
19/05/2010 33,500 -0.50 ▼ -1.47 34,100 34,100 32,300 9,360 313,560,000
18/05/2010 34,000 1.50 ▲ 4.62 33,300 34,100 33,300 49,230 1,673,820,000
17/05/2010 32,500 0.00 ■■ 0.00 33,500 33,500 31,000 38,700 1,257,750,000
14/05/2010 32,500 1.50 ▲ 4.84 31,000 32,500 31,000 64,640 2,100,800,000
13/05/2010 31,000 0.00 ■■ 0.00 31,400 31,400 30,900 16,260 504,060,000
12/05/2010 31,000 0.50 ▲ 1.64 30,200 31,500 30,200 36,190 1,121,890,000
11/05/2010 30,500 0.60 ▲ 2.01 29,900 30,500 29,900 29,050 886,025,000
10/05/2010 29,900 -0.30 ▼ -0.99 30,000 30,000 29,100 40,850 1,221,415,000
07/05/2010 30,200 -1.00 ▼ -3.21 30,200 30,200 29,700 31,980 965,796,000
06/05/2010 31,200 0.00 ■■ 0.00 31,000 31,500 31,000 25,830 805,896,000
05/05/2010 31,200 0.00 ■■ 0.00 31,200 31,700 30,000 14,930 465,816,000
04/05/2010 31,200 1.40 ▲ 4.70 31,200 31,200 31,200 15,080 470,496,000
29/04/2010 29,800 0.40 ▲ 1.36 29,300 30,000 29,300 11,370 338,826,000
28/04/2010 29,400 -0.20 ▼ -0.68 29,000 29,500 29,000 15,620 459,228,000
27/04/2010 29,600 -0.60 ▼ -1.99 30,000 30,000 29,500 3,910 115,736,000
26/04/2010 30,200 0.00 ■■ 0.00 31,400 31,400 30,200 20 604,000
22/04/2010 30,200 -0.20 ▼ -0.66 30,300 30,500 30,000 12,390 374,178,000
21/04/2010 30,400 -0.40 ▼ -1.30 29,400 30,500 29,400 25,910 787,664,000
20/04/2010 30,800 1.00 ▲ 3.36 30,800 30,800 30,800 20 616,000
19/04/2010 29,800 0.30 ▲ 1.02 30,000 30,000 29,500 4,260 126,948,000
16/04/2010 29,500 0.70 ▲ 2.43 29,200 30,000 29,100 30,510 900,045,000
15/04/2010 33,100 -0.70 ▼ -2.07 33,100 33,700 33,100 5,410 179,071,000
14/04/2010 33,800 0.80 ▲ 2.42 34,000 34,000 33,700 900 30,420,000
13/04/2010 33,000 -1.00 ▼ -2.94 33,500 33,500 33,000 5,850 193,050,000
12/04/2010 34,000 0.90 ▲ 2.72 34,500 34,500 34,000 3,750 127,500,000
09/04/2010 33,100 0.40 ▲ 1.22 33,800 33,800 33,100 7,860 260,166,000
08/04/2010 32,700 0.20 ▲ 0.62 32,500 32,700 32,000 9,390 307,053,000
07/04/2010 32,500 -1.20 ▼ -3.56 32,300 33,000 32,300 3,910 127,075,000
06/04/2010 33,700 0.00 ■■ 0.00 33,700 33,700 33,000 1,880 63,356,000
05/04/2010 33,700 0.80 ▲ 2.43 34,300 34,300 33,700 2,010 67,737,000
02/04/2010 32,900 0.60 ▲ 1.86 33,000 33,000 32,300 5,620 184,898,000
01/04/2010 32,300 -1.20 ▼ -3.58 32,300 33,800 32,300 3,140 101,422,000
31/03/2010 33,500 1.10 ▲ 3.40 32,500 33,500 32,500 910 30,485,000
30/03/2010 32,400 -1.60 ▼ -4.71 34,000 34,000 32,400 1,760 57,024,000
29/03/2010 34,000 0.40 ▲ 1.19 33,400 34,000 33,400 50 1,700,000
26/03/2010 33,600 -0.90 ▼ -2.61 34,600 34,600 33,600 690 23,184,000
25/03/2010 34,500 0.00 ■■ 0.00 34,500 34,900 34,000 3,300 113,850,000
24/03/2010 34,500 0.00 ■■ 0.00 34,000 34,500 34,000 1,280 44,160,000
23/03/2010 34,500 -0.40 ▼ -1.15 33,900 34,800 33,900 1,540 53,130,000
22/03/2010 34,900 -0.40 ▼ -1.13 34,000 34,900 33,700 2,520 87,948,000
19/03/2010 35,300 0.40 ▲ 1.15 34,000 35,300 34,000 1,620 57,186,000
18/03/2010 34,900 1.10 ▲ 3.25 35,100 35,100 33,500 30,780 1,074,222,000
17/03/2010 33,800 0.00 ■■ 0.00 33,800 34,000 33,800 1,110 37,518,000
16/03/2010 33,800 -1.30 ▼ -3.70 34,000 34,500 33,800 2,860 96,668,000
15/03/2010 35,100 -0.10 ▼ -0.28 35,500 35,500 35,100 8,090 283,959,000
12/03/2010 35,200 -0.90 ▼ -2.49 36,000 36,000 35,100 3,200 112,640,000
11/03/2010 36,100 -0.10 ▼ -0.28 35,700 36,200 35,500 5,380 194,218,000
10/03/2010 36,200 0.90 ▲ 2.55 36,400 36,400 36,000 12,150 439,830,000
09/03/2010 35,300 -1.50 ▼ -4.08 35,500 36,800 35,300 14,000 494,200,000
08/03/2010 36,800 0.80 ▲ 2.22 36,400 36,800 34,600 8,910 327,888,000
05/03/2010 36,000 0.00 ■■ 0.00 36,000 36,000 35,000 5,210 187,560,000
04/03/2010 36,000 -0.50 ▼ -1.37 37,000 37,000 36,000 6,760 243,360,000
03/03/2010 36,500 0.50 ▲ 1.39 35,500 37,000 35,500 38,290 1,397,585,000
02/03/2010 36,000 1.20 ▲ 3.45 35,200 36,200 35,200 68,220 2,455,920,000
01/03/2010 34,800 0.50 ▲ 1.46 34,300 35,000 34,300 23,030 801,444,000
26/02/2010 34,300 0.90 ▲ 2.69 33,800 34,300 33,800 20,550 704,865,000
25/02/2010 33,400 -1.60 ▼ -4.57 35,000 35,000 33,400 15,740 525,716,000
24/02/2010 35,000 1.00 ▲ 2.94 34,000 35,000 34,000 4,780 167,300,000
23/02/2010 34,000 -1.60 ▼ -4.49 34,400 34,500 34,000 25,950 882,300,000
22/02/2010 35,600 1.50 ▲ 4.40 35,700 35,700 35,000 10,660 379,496,000
12/02/2010 34,100 1.60 ▲ 4.92 34,100 34,100 34,100 23,390 797,599,000
11/02/2010 32,500 0.20 ▲ 0.62 32,500 32,500 32,500 700 22,750,000
10/02/2010 32,300 1.20 ▲ 3.86 32,300 32,300 32,300 10 323,000
09/02/2010 31,100 -1.40 ▼ -4.31 31,300 31,300 31,100 7,760 241,336,000
08/02/2010 32,500 0.70 ▲ 2.20 31,800 32,500 31,800 20,030 650,975,000
05/02/2010 31,800 0.20 ▲ 0.63 30,400 31,800 30,300 5,690 180,942,000
04/02/2010 31,600 0.10 ▲ 0.32 32,000 32,000 30,600 3,260 103,016,000
03/02/2010 31,500 0.50 ▲ 1.61 31,000 31,500 31,000 700 22,050,000
02/02/2010 31,000 1.00 ▲ 3.33 31,000 31,000 31,000 2,230 69,130,000
01/02/2010 30,000 -1.00 ▼ -3.23 30,500 30,500 30,000 1,520 45,600,000
29/01/2010 31,000 0.80 ▲ 2.65 29,800 31,000 29,800 2,180 67,580,000
28/01/2010 30,200 -1.50 ▼ -4.73 31,000 31,000 30,200 5,520 166,704,000
27/01/2010 31,700 0.20 ▲ 0.63 30,800 32,000 30,800 650 20,605,000
26/01/2010 31,500 0.10 ▲ 0.32 31,300 32,800 31,200 7,710 242,865,000
25/01/2010 31,400 0.00 ■■ 0.00 31,000 31,400 30,000 6,260 196,564,000
22/01/2010 31,400 -0.10 ▼ -0.32 30,000 31,400 30,000 18,750 588,750,000
21/01/2010 31,500 0.40 ▲ 1.29 31,000 31,500 31,000 3,630 114,345,000
20/01/2010 31,100 -1.40 ▼ -4.31 33,000 33,000 31,100 2,110 65,621,000
19/01/2010 32,500 0.60 ▲ 1.88 31,100 32,500 31,100 3,150 102,375,000
18/01/2010 31,900 -0.40 ▼ -1.24 31,200 31,900 31,000 8,980 286,462,000
15/01/2010 32,300 0.50 ▲ 1.57 33,000 33,000 31,400 42,070 1,358,861,000
14/01/2010 31,800 1.50 ▲ 4.95 31,800 31,800 31,800 12,770 406,086,000
13/01/2010 30,300 -1.50 ▼ -4.72 33,200 33,200 30,300 21,630 655,389,000
12/01/2010 31,800 -1.60 ▼ -4.79 32,300 33,500 31,800 12,660 402,588,000
11/01/2010 33,400 -1.50 ▼ -4.30 33,700 34,000 33,200 10,500 350,700,000
08/01/2010 34,900 0.80 ▲ 2.35 33,500 34,900 33,500 3,770 131,573,000
07/01/2010 34,100 -1.70 ▼ -4.75 34,200 34,200 34,100 6,510 221,991,000
06/01/2010 35,800 0.80 ▲ 2.29 36,000 36,000 33,500 2,760 98,808,000
05/01/2010 35,000 -0.50 ▼ -1.41 36,400 36,400 35,000 5,530 193,550,000
04/01/2010 35,500 1.30 ▲ 3.80 34,700 35,500 32,600 9,500 337,250,000
31/12/2009 34,200 0.00 ■■ 0.00 32,700 35,700 32,700 11,260 385,092,000
30/12/2009 34,200 1.50 ▲ 4.59 33,300 34,300 32,000 27,850 952,470,000
29/12/2009 32,700 -0.10 ▼ -0.30 32,800 32,800 31,300 14,080 460,416,000
28/12/2009 32,800 -0.60 ▼ -1.80 31,900 33,000 31,900 12,570 412,296,000
25/12/2009 33,400 0.30 ▲ 0.91 34,000 34,000 33,400 2,510 83,834,000
24/12/2009 33,100 1.30 ▲ 4.09 32,900 33,100 31,800 14,990 496,169,000
23/12/2009 31,800 -0.20 ▼ -0.62 32,300 32,300 31,600 14,220 452,196,000
22/12/2009 32,000 0.50 ▲ 1.59 31,500 32,500 31,300 16,240 519,680,000
21/12/2009 31,500 1.40 ▲ 4.65 29,200 31,500 29,200 5,230 164,745,000
18/12/2009 30,100 1.40 ▲ 4.88 28,700 30,100 28,700 17,040 512,904,000
17/12/2009 28,700 0.20 ▲ 0.70 27,200 29,000 27,100 10,170 291,879,000
16/12/2009 28,500 -1.50 ▼ -5.00 29,000 29,000 28,500 5,730 163,305,000
15/12/2009 30,000 -0.70 ▼ -2.28 30,000 31,400 29,500 1,450 43,500,000
14/12/2009 30,700 0.80 ▲ 2.68 29,000 30,900 29,000 6,050 185,735,000
11/12/2009 29,900 -1.50 ▼ -4.78 29,900 29,900 29,900 2,130 63,687,000
10/12/2009 31,400 0.00 ■■ 0.00 30,400 32,400 29,900 5,230 164,222,000
09/12/2009 31,400 0.40 ▲ 1.29 29,700 31,400 29,500 4,560 143,184,000
08/12/2009 31,000 -0.20 ▼ -0.64 31,000 32,500 30,500 10,750 333,250,000
07/12/2009 31,200 -0.80 ▼ -2.50 30,600 31,800 30,600 39,160 1,221,792,000
04/12/2009 32,000 0.10 ▲ 0.31 32,700 32,700 31,500 740 23,680,000
03/12/2009 31,900 -0.50 ▼ -1.54 30,800 32,000 30,800 1,110 35,409,000
02/12/2009 32,400 0.10 ▲ 0.31 31,000 32,400 31,000 9,230 299,052,000
01/12/2009 32,300 1.30 ▲ 4.19 31,000 32,300 31,000 8,110 261,953,000
30/11/2009 31,000 0.70 ▲ 2.31 31,600 31,600 31,000 3,300 102,300,000
27/11/2009 30,300 1.40 ▲ 4.84 27,500 30,300 27,500 12,820 388,446,000
26/11/2009 28,900 -1.50 ▼ -4.93 28,900 28,900 28,900 24,440 706,316,000
25/11/2009 30,400 -1.60 ▼ -5.00 32,000 32,000 30,400 7,360 223,744,000
24/11/2009 32,000 -1.00 ▼ -3.03 31,700 34,600 31,700 10,140 324,480,000
23/11/2009 33,000 -1.70 ▼ -4.90 33,400 33,500 33,000 5,520 182,160,000
20/11/2009 34,700 0.00 ■■ 0.00 34,800 34,800 34,000 5,920 205,424,000
19/11/2009 34,700 0.00 ■■ 0.00 34,500 34,700 34,500 3,010 104,447,000
18/11/2009 34,700 0.30 ▲ 0.87 33,100 34,900 33,100 920 31,924,000
17/11/2009 34,400 0.00 ■■ 0.00 34,400 34,900 34,000 8,170 281,048,000
16/11/2009 34,400 -1.60 ▼ -4.44 36,000 36,100 34,200 14,090 484,696,000
13/11/2009 36,000 1.30 ▲ 3.75 34,700 36,000 34,700 5,190 186,840,000
12/11/2009 34,700 1.60 ▲ 4.83 34,500 34,700 34,300 25,090 870,623,000
11/11/2009 33,100 1.50 ▲ 4.75 32,500 33,100 32,000 2,970 98,307,000
10/11/2009 31,600 -1.30 ▼ -3.95 33,500 34,000 31,600 10,720 338,752,000
09/11/2009 32,900 -1.60 ▼ -4.64 34,500 36,000 32,900 14,590 480,011,000
06/11/2009 38,000 -0.20 ▼ -0.52 38,900 38,900 38,000 17,820 677,160,000
05/11/2009 38,200 1.70 ▲ 4.66 37,700 38,200 36,500 24,330 929,406,000
04/11/2009 36,500 -0.20 ▼ -0.54 37,000 38,400 35,900 4,370 159,505,000
03/11/2009 36,700 -1.90 ▼ -4.92 37,200 38,000 36,700 42,380 1,555,346,000
02/11/2009 38,600 -2.00 ▼ -4.93 38,900 38,900 38,600 34,110 1,316,646,000
30/10/2009 40,600 1.00 ▲ 2.53 41,500 41,500 40,000 46,380 1,883,028,000
29/10/2009 39,600 -1.60 ▼ -3.88 39,600 41,000 39,200 33,860 1,340,856,000
28/10/2009 41,200 0.40 ▲ 0.98 41,500 41,500 39,000 26,050 1,073,260,000
27/10/2009 40,800 -0.20 ▼ -0.49 41,000 41,000 39,000 72,360 2,952,288,000
26/10/2009 41,000 0.50 ▲ 1.23 42,500 42,500 40,600 123,200 5,051,200,000
23/10/2009 40,500 1.90 ▲ 4.92 40,500 40,500 40,500 40,060 1,622,430,000
22/10/2009 38,600 1.80 ▲ 4.89 38,600 38,600 38,600 51,550 1,989,830,000
21/10/2009 36,800 1.70 ▲ 4.84 35,100 36,800 34,500 24,180 889,824,000
20/10/2009 35,100 0.50 ▲ 1.45 36,000 36,000 35,100 27,590 968,409,000
19/10/2009 34,600 -1.50 ▼ -4.16 36,000 36,000 34,600 16,190 560,174,000
16/10/2009 36,100 -1.40 ▼ -3.73 37,500 37,500 36,000 15,310 552,691,000
15/10/2009 37,500 0.60 ▲ 1.63 38,700 38,700 37,000 14,950 560,625,000
14/10/2009 36,900 1.70 ▲ 4.83 36,900 36,900 36,900 30,520 1,126,188,000
13/10/2009 35,200 1.60 ▲ 4.76 35,200 35,200 35,200 53,080 1,868,416,000
12/10/2009 33,600 1.60 ▲ 5.00 33,500 33,600 32,600 31,600 1,061,760,000
09/10/2009 32,000 0.00 ■■ 0.00 32,000 32,200 32,000 13,260 424,320,000
08/10/2009 32,000 0.70 ▲ 2.24 31,300 32,000 31,300 8,050 257,600,000
07/10/2009 31,300 -0.20 ▼ -0.63 31,300 32,000 31,300 9,300 291,090,000
06/10/2009 31,500 0.50 ▲ 1.61 32,000 32,000 30,700 10,180 320,670,000
05/10/2009 31,000 0.60 ▲ 1.97 31,900 31,900 29,200 3,070 95,170,000
02/10/2009 30,400 -1.10 ▼ -3.49 30,100 31,500 30,100 12,590 382,736,000
01/10/2009 31,500 -0.30 ▼ -0.94 31,800 32,000 31,500 15,350 483,525,000
30/09/2009 31,800 -0.20 ▼ -0.62 32,800 32,800 31,800 10,830 344,394,000
29/09/2009 32,000 0.00 ■■ 0.00 31,800 32,000 31,800 13,210 422,720,000
28/09/2009 32,000 -0.30 ▼ -0.93 31,800 32,600 31,800 17,740 567,680,000
25/09/2009 32,300 -0.10 ▼ -0.31 32,000 32,600 32,000 7,560 244,188,000
24/09/2009 32,400 -0.10 ▼ -0.31 32,500 32,500 31,500 390 12,636,000
23/09/2009 32,500 0.20 ▲ 0.62 32,200 33,000 32,200 23,360 759,200,000
22/09/2009 32,300 -0.50 ▼ -1.52 33,000 33,000 32,300 20,050 647,615,000
21/09/2009 32,800 -0.10 ▼ -0.30 33,700 33,700 32,000 3,750 123,000,000
18/09/2009 32,900 -0.10 ▼ -0.30 32,500 32,900 32,000 5,920 194,768,000
17/09/2009 33,000 1.20 ▲ 3.77 32,300 33,000 32,000 30,760 1,015,080,000
16/09/2009 31,800 0.00 ■■ 0.00 32,400 32,400 31,600 12,720 404,496,000
15/09/2009 31,800 -0.10 ▼ -0.31 32,500 32,500 31,000 10,230 325,314,000
14/09/2009 31,900 0.90 ▲ 2.90 31,800 31,900 31,000 3,410 108,779,000
11/09/2009 31,000 0.20 ▲ 0.65 32,000 32,000 31,000 5,890 182,590,000
10/09/2009 30,800 -0.80 ▼ -2.53 31,800 32,000 30,200 10,050 309,540,000
09/09/2009 31,600 -0.30 ▼ -0.94 31,900 32,400 31,600 12,710 401,636,000
08/09/2009 31,900 1.30 ▲ 4.25 31,500 31,900 30,800 11,640 371,316,000
07/09/2009 30,600 -0.70 ▼ -2.24 30,600 31,900 30,600 3,800 116,280,000
04/09/2009 31,300 -0.80 ▼ -2.49 31,200 32,900 31,200 8,430 263,859,000
03/09/2009 32,100 -1.40 ▼ -4.18 32,100 33,500 32,000 22,410 719,361,000
02/09/2009 33,500 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 33,500 1.50 ▲ 4.69 33,400 33,600 32,500 61,320 2,054,220,000
31/08/2009 32,000 1.50 ▲ 4.92 32,000 32,000 32,000 6,420 205,440,000
28/08/2009 30,500 0.00 ■■ 0.00 30,000 30,900 30,000 20,340 620,370,000
27/08/2009 30,500 0.00 ■■ 0.00 30,800 30,800 29,800 13,420 409,310,000
26/08/2009 30,500 -0.20 ▼ -0.65 30,400 30,900 30,400 15,670 477,935,000
25/08/2009 30,700 -1.10 ▼ -3.46 32,500 32,500 30,700 10,330 317,131,000
24/08/2009 31,800 0.20 ▲ 0.63 31,600 31,800 31,600 7,350 233,730,000
21/08/2009 31,600 1.50 ▲ 4.98 31,600 31,600 31,100 31,400 992,240,000
20/08/2009 30,100 1.40 ▲ 4.88 29,000 30,100 28,800 50,680 1,525,468,000
19/08/2009 28,700 0.00 ■■ 0.00 28,200 28,800 28,200 9,940 285,278,000
18/08/2009 28,700 0.00 ■■ 0.00 27,500 28,700 27,500 6,880 197,456,000
17/08/2009 28,700 -0.30 ▼ -1.03 29,000 29,200 28,700 17,510 502,537,000
14/08/2009 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 3,220 93,380,000
13/08/2009 29,000 0.40 ▲ 1.40 29,000 29,200 28,700 18,970 550,130,000
12/08/2009 28,600 -0.50 ▼ -1.72 28,200 30,000 28,200 20,790 594,594,000
11/08/2009 29,100 -0.90 ▼ -3.00 28,800 29,500 28,800 8,030 233,673,000
10/08/2009 30,000 1.00 ▲ 3.45 29,000 30,000 29,000 9,630 288,900,000
07/08/2009 29,000 0.20 ▲ 0.69 27,700 29,000 27,700 30,520 885,080,000
06/08/2009 28,800 1.30 ▲ 4.73 28,800 28,800 28,800 28,300 815,040,000
05/08/2009 27,500 1.30 ▲ 4.96 27,500 27,500 27,000 55,180 1,517,450,000
04/08/2009 26,200 0.80 ▲ 3.15 26,400 26,500 26,200 10,250 268,550,000
03/08/2009 25,400 1.10 ▲ 4.53 25,000 25,400 24,500 11,290 286,766,000
31/07/2009 24,300 1.10 ▲ 4.74 24,200 24,300 24,000 17,440 423,792,000
30/07/2009 23,200 -0.30 ▼ -1.28 22,800 24,200 22,800 7,690 178,408,000
29/07/2009 23,500 -0.50 ▼ -2.08 23,300 25,000 23,300 1,850 43,475,000
28/07/2009 24,000 -1.10 ▼ -4.38 23,900 25,800 23,900 18,110 434,640,000
27/07/2009 25,100 -0.50 ▼ -1.95 26,600 26,600 25,100 7,390 185,489,000
24/07/2009 25,600 1.20 ▲ 4.92 25,600 25,600 25,600 20,200 517,120,000
23/07/2009 24,400 1.10 ▲ 4.72 23,300 24,400 23,000 5,290 129,076,000
22/07/2009 23,300 -0.10 ▼ -0.43 23,000 24,400 23,000 4,970 115,801,000
21/07/2009 23,400 0.80 ▲ 3.54 23,700 23,700 22,900 7,810 182,754,000
20/07/2009 22,600 -0.90 ▼ -3.83 22,600 22,800 22,500 6,410 144,866,000
17/07/2009 23,500 -0.20 ▼ -0.84 24,000 24,000 23,500 7,120 167,320,000
16/07/2009 23,700 0.10 ▲ 0.42 24,500 24,500 23,600 18,520 438,924,000
15/07/2009 23,600 -1.00 ▼ -4.07 24,600 24,600 23,600 25,060 591,416,000
14/07/2009 24,600 -1.20 ▼ -4.65 25,000 25,000 24,600 7,320 180,072,000
13/07/2009 25,800 -1.30 ▼ -4.80 26,000 26,700 25,800 13,100 337,980,000
10/07/2009 27,100 -1.40 ▼ -4.91 27,500 27,500 27,100 14,840 402,164,000
09/07/2009 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 10 285,000
08/07/2009 28,500 0.50 ▲ 1.79 28,500 28,500 28,500 1,110 31,635,000
07/07/2009 28,000 0.10 ▲ 0.36 28,000 28,400 28,000 6,000 168,000,000
06/07/2009 27,900 1.20 ▲ 4.49 27,000 28,000 27,000 14,690 409,851,000
03/07/2009 28,000 -1.20 ▼ -4.11 28,000 28,800 27,800 8,540 239,120,000
02/07/2009 29,200 1.10 ▲ 3.91 29,500 29,500 29,000 33,020 964,184,000
01/07/2009 28,100 -1.40 ▼ -4.75 29,500 29,500 28,100 4,520 127,012,000
30/06/2009 29,500 0.00 ■■ 0.00 28,800 29,500 28,500 4,800 141,600,000
29/06/2009 29,500 -0.70 ▼ -2.32 29,200 30,200 29,200 5,750 169,625,000
26/06/2009 30,200 1.10 ▲ 3.78 28,000 30,500 28,000 12,230 369,346,000
25/06/2009 29,100 0.00 ■■ 0.00 30,500 30,500 29,100 18,150 528,165,000
24/06/2009 29,100 1.30 ▲ 4.68 26,500 29,100 26,500 30,210 879,111,000
23/06/2009 27,800 -1.40 ▼ -4.79 27,800 27,800 27,800 2,900 80,620,000
22/06/2009 29,200 -1.50 ▼ -4.89 29,200 29,200 29,200 9,780 285,576,000
19/06/2009 30,700 -1.00 ▼ -3.15 33,000 33,000 30,700 8,940 274,458,000
18/06/2009 31,700 1.30 ▲ 4.28 31,500 31,700 30,500 20,680 655,556,000
17/06/2009 30,400 -1.50 ▼ -4.70 30,400 30,600 30,400 26,300 799,520,000
16/06/2009 31,900 -1.60 ▼ -4.78 31,900 31,900 31,900 7,610 242,759,000
15/06/2009 33,500 -1.40 ▼ -4.01 33,300 34,900 33,200 32,340 1,083,390,000
12/06/2009 34,900 0.60 ▲ 1.75 35,400 35,400 34,400 24,330 849,117,000
11/06/2009 34,300 1.60 ▲ 4.89 32,700 34,300 32,700 31,060 1,065,358,000
10/06/2009 32,700 -1.50 ▼ -4.39 35,900 35,900 32,700 47,960 1,568,292,000
09/06/2009 34,200 1.60 ▲ 4.91 34,200 34,200 33,000 56,640 1,937,088,000
08/06/2009 32,600 1.50 ▲ 4.82 32,600 32,600 32,600 1,640 53,464,000
05/06/2009 31,100 1.40 ▲ 4.71 31,100 31,100 31,100 36,540 1,136,394,000
04/06/2009 29,700 1.40 ▲ 4.95 29,700 29,700 29,700 6,760 200,772,000
03/06/2009 28,300 1.30 ▲ 4.81 28,300 28,300 28,000 36,030 1,019,649,000
02/06/2009 27,000 1.10 ▲ 4.25 25,900 27,000 25,900 39,820 1,075,140,000
01/06/2009 25,900 0.00 ■■ 0.00 26,300 26,300 25,700 16,450 426,055,000
29/05/2009 25,900 0.30 ▲ 1.17 26,400 26,400 25,500 11,510 298,109,000
28/05/2009 25,600 -1.20 ▼ -4.48 25,500 26,400 25,500 8,970 229,632,000
27/05/2009 26,800 0.30 ▲ 1.13 27,000 27,000 25,700 19,990 535,732,000
26/05/2009 26,500 -0.20 ▼ -0.75 26,200 28,000 26,100 15,670 415,255,000
25/05/2009 26,700 1.20 ▲ 4.71 25,000 26,700 25,000 14,580 389,286,000
22/05/2009 25,500 -0.60 ▼ -2.30 26,800 26,800 25,500 20,490 522,495,000
21/05/2009 26,100 0.00 ■■ 0.00 26,400 27,200 26,000 20,630 538,443,000
20/05/2009 26,100 0.00 ■■ 0.00 25,000 26,500 25,000 18,530 483,633,000
19/05/2009 26,100 0.10 ▲ 0.38 26,200 26,300 25,000 7,940 207,234,000
18/05/2009 26,000 0.00 ■■ 0.00 26,700 26,700 26,000 7,890 205,140,000
15/05/2009 26,000 0.80 ▲ 3.17 26,200 26,200 25,800 24,420 634,920,000
14/05/2009 25,200 0.90 ▲ 3.70 25,000 25,300 24,600 25,640 646,128,000
13/05/2009 24,300 1.10 ▲ 4.74 24,000 24,300 24,000 18,670 453,681,000
12/05/2009 23,200 1.10 ▲ 4.98 23,000 23,200 22,800 23,480 544,736,000
11/05/2009 22,100 -0.90 ▼ -3.91 24,000 24,000 22,100 37,170 821,457,000
08/05/2009 23,000 0.80 ▲ 3.60 23,000 23,000 23,000 23,010 529,230,000
07/05/2009 22,200 1.00 ▲ 4.72 22,100 22,200 21,000 17,160 380,952,000
06/05/2009 21,200 -1.10 ▼ -4.93 21,300 22,700 21,200 5,800 122,960,000
05/05/2009 22,300 1.00 ▲ 4.69 22,300 22,300 22,300 26,900 599,870,000
04/05/2009 21,300 1.00 ▲ 4.93 21,300 21,300 21,300 3,530 75,189,000
29/04/2009 20,300 -0.70 ▼ -3.33 20,000 20,300 20,000 17,080 346,724,000
28/04/2009 21,000 0.20 ▲ 0.96 19,800 21,500 19,800 14,360 301,560,000
27/04/2009 20,800 0.10 ▲ 0.48 21,400 21,400 20,800 1,050 21,840,000
24/04/2009 20,700 -1.00 ▼ -4.61 20,800 22,100 20,700 9,250 191,475,000
23/04/2009 21,700 0.40 ▲ 1.88 20,700 21,700 20,700 5,400 117,180,000
22/04/2009 21,300 1.00 ▲ 4.93 21,300 21,300 21,300 4,180 89,034,000
21/04/2009 20,300 -1.00 ▼ -4.69 20,300 21,900 20,300 17,610 357,483,000
20/04/2009 21,300 -1.10 ▼ -4.91 21,300 21,300 21,300 1,090 23,217,000
17/04/2009 22,400 0.40 ▲ 1.82 23,000 23,000 20,900 29,730 665,952,000
16/04/2009 22,000 1.00 ▲ 4.76 22,000 22,000 21,900 15,920 350,240,000
15/04/2009 21,000 -1.10 ▼ -4.98 21,200 22,900 21,000 10,790 226,590,000
14/04/2009 22,100 0.10 ▲ 0.45 23,000 23,100 22,000 22,660 500,786,000
13/04/2009 22,000 1.00 ▲ 4.76 22,000 22,000 20,700 14,510 319,220,000
10/04/2009 21,000 1.00 ▲ 5.00 21,000 21,000 21,000 21,700 455,700,000
09/04/2009 20,000 0.50 ▲ 2.56 20,200 20,200 20,000 5,440 108,800,000
08/04/2009 19,500 -0.30 ▼ -1.52 19,000 19,800 19,000 10,200 198,900,000
07/04/2009 19,800 0.60 ▲ 3.12 19,000 19,900 18,800 17,820 352,836,000
03/04/2009 19,200 0.90 ▲ 4.92 19,200 19,200 18,900 20,400 391,680,000
02/04/2009 18,300 0.00 ■■ 0.00 18,800 18,800 18,100 14,750 269,925,000
01/04/2009 18,300 0.10 ▲ 0.55 18,200 18,400 18,200 9,150 167,445,000
31/03/2009 18,200 -0.40 ▼ -2.15 17,700 18,400 17,700 1,220 22,204,000
30/03/2009 18,600 -0.20 ▼ -1.06 18,100 18,600 18,100 220 4,092,000
27/03/2009 18,800 -0.20 ▼ -1.05 19,000 19,000 18,800 3,090 58,092,000
26/03/2009 19,000 0.60 ▲ 3.26 18,400 19,000 18,000 16,560 314,640,000
25/03/2009 18,400 -0.30 ▼ -1.60 18,200 18,400 18,200 910 16,744,000
24/03/2009 18,700 0.20 ▲ 1.08 19,200 19,200 18,500 2,630 49,181,000
23/03/2009 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
20/03/2009 18,500 0.40 ▲ 2.21 18,100 18,600 17,600 3,240 59,940,000
19/03/2009 18,100 -0.90 ▼ -4.74 19,300 19,300 18,100 7,000 126,700,000
18/03/2009 19,000 0.50 ▲ 2.70 19,000 19,000 17,800 12,410 235,790,000
17/03/2009 18,500 0.60 ▲ 3.35 17,900 18,500 17,900 6,540 120,990,000
16/03/2009 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 10 179,000
13/03/2009 17,900 -0.40 ▼ -2.19 17,900 17,900 17,600 640 11,456,000
12/03/2009 18,300 0.10 ▲ 0.55 17,300 18,300 17,300 210 3,843,000
11/03/2009 18,200 0.70 ▲ 4.00 18,200 18,200 18,200 2,310 42,042,000
10/03/2009 17,500 0.40 ▲ 2.34 17,400 17,500 17,400 6,080 106,400,000
09/03/2009 17,100 -0.20 ▼ -1.16 16,900 17,900 16,900 180 3,078,000
06/03/2009 17,300 -0.70 ▼ -3.89 18,000 18,000 17,300 1,410 24,393,000
05/03/2009 18,000 0.30 ▲ 1.69 17,700 18,000 17,700 140 2,520,000
04/03/2009 17,700 0.30 ▲ 1.72 17,700 17,700 17,700 10 177,000
03/03/2009 17,400 0.40 ▲ 2.35 17,400 17,400 17,400 10 174,000
02/03/2009 17,000 0.30 ▲ 1.80 17,400 17,500 17,000 3,600 61,200,000
27/02/2009 16,700 -0.40 ▼ -2.34 17,700 17,700 16,700 1,800 30,060,000
26/02/2009 17,100 -0.90 ▼ -5.00 18,000 18,000 17,100 2,140 36,594,000
25/02/2009 18,000 0.80 ▲ 4.65 16,600 18,000 16,600 2,050 36,900,000
24/02/2009 17,200 -0.90 ▼ -4.97 18,100 18,100 17,200 1,650 28,380,000
23/02/2009 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 100 1,810,000
20/02/2009 18,100 -0.40 ▼ -2.16 18,500 18,500 18,000 1,550 28,055,000
19/02/2009 18,500 0.40 ▲ 2.21 17,600 18,500 17,600 1,370 25,345,000
18/02/2009 18,100 -0.90 ▼ -4.74 18,200 18,500 18,100 2,520 45,612,000
17/02/2009 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 30 570,000
16/02/2009 19,000 -0.70 ▼ -3.55 19,000 19,000 19,000 750 14,250,000
13/02/2009 19,700 -0.20 ▼ -1.01 19,900 19,900 19,000 1,500 29,550,000
12/02/2009 19,900 0.10 ▲ 0.51 19,800 19,900 19,000 1,730 34,427,000
11/02/2009 19,800 0.00 ■■ 0.00 19,100 19,800 19,100 70 1,386,000
10/02/2009 19,800 -1.00 ▼ -4.81 19,800 20,900 19,800 4,340 85,932,000
09/02/2009 20,800 -1.00 ▼ -4.59 22,400 22,400 20,800 1,260 26,208,000
06/02/2009 21,800 0.90 ▲ 4.31 20,000 21,800 19,900 1,670 36,406,000
05/02/2009 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 30 627,000
04/02/2009 20,900 0.90 ▲ 4.50 20,900 20,900 20,900 10 209,000
03/02/2009 20,000 0.50 ▲ 2.56 20,000 20,000 20,000 20 400,000
02/02/2009 19,500 -1.00 ▼ -4.88 19,700 21,300 19,500 530 10,335,000
23/01/2009 20,500 0.40 ▲ 1.99 20,500 20,500 20,500 10 205,000
22/01/2009 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 480 9,648,000
21/01/2009 20,100 -0.10 ▼ -0.50 20,500 20,500 19,200 1,790 35,979,000
20/01/2009 20,200 -0.20 ▼ -0.98 20,000 20,200 19,900 600 12,120,000
19/01/2009 20,400 0.00 ■■ 0.00 20,100 20,400 20,100 13,730 280,092,000
16/01/2009 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 6,600 134,640,000
15/01/2009 20,400 -0.10 ▼ -0.49 20,400 20,400 20,400 1,670 34,068,000
14/01/2009 20,500 0.30 ▲ 1.49 20,300 20,500 20,200 3,510 71,955,000
13/01/2009 20,200 0.00 ■■ 0.00 20,400 20,400 20,200 5,500 111,100,000
12/01/2009 20,200 -0.20 ▼ -0.98 20,200 20,300 20,000 4,900 98,980,000
09/01/2009 20,400 0.50 ▲ 2.51 20,400 20,400 20,000 7,550 154,020,000
08/01/2009 19,900 0.30 ▲ 1.53 19,100 19,900 19,100 1,460 29,054,000
07/01/2009 19,600 0.90 ▲ 4.81 19,000 19,600 19,000 4,410 86,436,000
06/01/2009 18,700 -0.30 ▼ -1.58 19,000 19,000 18,700 2,910 54,417,000
05/01/2009 19,000 -0.10 ▼ -0.52 18,900 19,000 18,500 1,940 36,860,000
02/01/2009 19,100 -0.40 ▼ -2.05 19,400 19,400 19,000 2,730 52,143,000
31/12/2008 19,500 0.20 ▲ 1.04 19,500 19,500 19,300 2,700 52,650,000
30/12/2008 19,300 0.70 ▲ 3.76 18,600 19,300 18,600 3,040 58,672,000
29/12/2008 18,600 -0.70 ▼ -3.63 18,500 18,700 18,500 5,190 96,534,000
26/12/2008 19,300 0.30 ▲ 1.58 19,300 19,300 19,300 230 4,439,000
25/12/2008 19,000 -0.20 ▼ -1.04 19,200 19,200 19,000 2,300 43,700,000
24/12/2008 19,200 0.40 ▲ 2.13 18,800 19,200 18,600 1,290 24,768,000
23/12/2008 18,800 -0.80 ▼ -4.08 19,500 19,500 18,800 2,300 43,240,000
22/12/2008 19,600 0.00 ■■ 0.00 20,200 20,200 18,700 4,640 90,944,000
19/12/2008 19,600 -0.30 ▼ -1.51 19,100 19,700 19,100 5,130 100,548,000
18/12/2008 19,900 0.20 ▲ 1.02 19,500 19,900 19,500 400 7,960,000
17/12/2008 19,700 0.80 ▲ 4.23 19,700 19,700 19,700 70 1,379,000
16/12/2008 18,900 -0.90 ▼ -4.55 19,100 19,100 18,900 3,940 74,466,000
15/12/2008 19,800 0.80 ▲ 4.21 19,900 19,900 19,000 9,330 184,734,000
12/12/2008 19,000 0.90 ▲ 4.97 18,000 19,000 18,000 1,990 37,810,000
11/12/2008 18,100 -0.60 ▼ -3.21 19,000 19,000 18,100 330 5,973,000
10/12/2008 18,700 -0.10 ▼ -0.53 19,400 19,400 18,000 2,340 43,758,000
09/12/2008 18,800 0.70 ▲ 3.87 17,500 18,800 17,300 1,680 31,584,000
08/12/2008 18,100 -0.70 ▼ -3.72 18,000 18,100 17,900 5,950 107,695,000
05/12/2008 18,800 -0.90 ▼ -4.57 19,000 19,000 18,800 7,360 138,368,000
04/12/2008 19,700 -0.50 ▼ -2.48 21,000 21,000 19,700 3,150 62,055,000
03/12/2008 20,200 -0.90 ▼ -4.27 20,300 20,500 20,200 10,480 211,696,000
02/12/2008 21,100 -0.90 ▼ -4.09 20,900 21,100 20,900 7,430 156,773,000
01/12/2008 22,000 0.10 ▲ 0.46 22,000 22,000 22,000 50 1,100,000
28/11/2008 21,900 1.00 ▲ 4.78 21,900 21,900 21,800 3,560 77,964,000
27/11/2008 20,900 -1.00 ▼ -4.57 20,900 22,500 20,900 3,770 78,793,000
26/11/2008 21,900 -1.10 ▼ -4.78 22,200 23,800 21,900 580 12,702,000
25/11/2008 23,000 1.00 ▲ 4.55 22,900 23,000 22,900 560 12,880,000
24/11/2008 22,000 -0.90 ▼ -3.93 22,000 22,000 22,000 2,150 47,300,000
21/11/2008 22,900 -0.90 ▼ -3.78 23,800 23,800 22,900 4,150 95,035,000
20/11/2008 23,800 -1.20 ▼ -4.80 23,800 24,000 23,800 15,040 357,952,000
19/11/2008 25,000 -0.10 ▼ -0.40 25,600 25,600 25,000 3,110 77,750,000
18/11/2008 25,100 -1.10 ▼ -4.20 24,900 25,900 24,900 8,050 202,055,000
17/11/2008 26,200 -1.30 ▼ -4.73 27,300 27,300 26,200 330 8,646,000
14/11/2008 27,500 1.30 ▲ 4.96 27,500 27,500 26,500 4,420 121,550,000
13/11/2008 26,200 1.20 ▲ 4.80 26,000 26,200 26,000 12,510 327,762,000
12/11/2008 25,000 -0.10 ▼ -0.40 24,000 25,000 23,900 7,320 183,000,000
11/11/2008 25,100 -1.30 ▼ -4.92 27,400 27,400 25,100 10,240 257,024,000
10/11/2008 26,400 -1.00 ▼ -3.65 28,600 28,600 26,400 6,350 167,640,000
07/11/2008 27,400 0.00 ■■ 0.00 26,100 27,400 26,100 2,830 77,542,000
06/11/2008 27,400 0.10 ▲ 0.37 28,000 28,000 27,400 13,450 368,530,000
05/11/2008 27,300 1.30 ▲ 5.00 27,300 27,300 27,300 10,430 284,739,000
04/11/2008 26,000 -0.80 ▼ -2.99 25,700 27,000 25,700 7,120 185,120,000
03/11/2008 26,800 -1.40 ▼ -4.96 28,700 28,700 26,800 4,030 108,004,000
31/10/2008 28,200 0.80 ▲ 2.92 28,600 28,700 28,200 2,230 62,886,000
30/10/2008 27,400 1.30 ▲ 4.98 27,400 27,400 27,000 5,500 150,700,000
29/10/2008 26,100 1.20 ▲ 4.82 26,100 26,100 26,100 8,030 209,583,000
28/10/2008 24,900 -1.30 ▼ -4.96 24,900 24,900 24,900 6,140 152,886,000
27/10/2008 26,200 -1.30 ▼ -4.73 26,200 26,200 26,200 1,900 49,780,000
24/10/2008 27,500 -1.40 ▼ -4.84 27,500 27,500 27,500 2,350 64,625,000
23/10/2008 30,400 -1.60 ▼ -5.00 30,400 30,400 30,400 5,460 165,984,000
22/10/2008 32,000 -1.10 ▼ -3.32 33,100 33,100 31,500 5,210 166,720,000
21/10/2008 33,100 0.60 ▲ 1.85 33,900 33,900 33,000 9,140 302,534,000
20/10/2008 32,500 1.10 ▲ 3.50 32,600 32,600 31,900 4,370 142,025,000
17/10/2008 31,400 1.40 ▲ 4.67 31,400 31,400 30,000 6,410 201,274,000
16/10/2008 30,000 0.50 ▲ 1.69 28,100 30,400 28,100 2,360 70,800,000
15/10/2008 29,500 0.70 ▲ 2.43 30,200 30,200 29,000 5,810 171,395,000
14/10/2008 28,800 1.30 ▲ 4.73 28,800 28,800 28,800 1,050 30,240,000
13/10/2008 27,500 -0.10 ▼ -0.36 27,100 28,000 27,000 10,220 281,050,000
10/10/2008 27,600 -1.40 ▼ -4.83 29,000 29,000 27,600 8,070 222,732,000
09/10/2008 29,000 -0.70 ▼ -2.36 28,300 31,100 28,300 15,320 444,280,000
08/10/2008 29,700 -1.50 ▼ -4.81 29,700 29,700 29,700 13,910 413,127,000
07/10/2008 31,200 -1.60 ▼ -4.88 31,200 31,200 31,200 500 15,600,000
06/10/2008 32,800 -1.70 ▼ -4.93 32,800 32,800 32,800 3,480 114,144,000
03/10/2008 34,500 0.60 ▲ 1.77 32,300 34,500 32,300 3,590 123,855,000
02/10/2008 33,900 0.00 ■■ 0.00 35,000 35,000 33,900 1,810 61,359,000
01/10/2008 33,900 1.30 ▲ 3.99 31,300 34,200 31,300 12,370 419,343,000
30/09/2008 32,600 -1.70 ▼ -4.96 32,600 32,600 32,600 290 9,454,000
29/09/2008 34,300 -0.10 ▼ -0.29 32,800 34,400 32,800 4,400 150,920,000
26/09/2008 34,400 1.30 ▲ 3.93 34,700 34,700 33,100 7,830 269,352,000
25/09/2008 33,100 1.40 ▲ 4.42 30,600 33,100 30,600 5,080 168,148,000
24/09/2008 31,700 -1.60 ▼ -4.80 32,200 34,000 31,700 16,670 528,439,000
23/09/2008 33,300 1.40 ▲ 4.39 33,300 33,400 33,300 21,490 715,617,000
22/09/2008 31,900 1.50 ▲ 4.93 31,900 31,900 31,900 2,430 77,517,000
19/09/2008 30,400 1.40 ▲ 4.83 30,400 30,400 29,000 4,810 146,224,000
18/09/2008 29,000 -1.50 ▼ -4.92 29,000 29,000 29,000 7,630 221,270,000
17/09/2008 30,500 -1.60 ▼ -4.98 30,500 30,600 30,500 8,370 255,285,000
16/09/2008 32,100 -1.60 ▼ -4.75 32,200 32,200 32,100 7,930 254,553,000
15/09/2008 33,700 -1.60 ▼ -4.53 33,600 37,000 33,600 19,550 658,835,000
12/09/2008 35,300 -1.80 ▼ -4.85 35,300 35,300 35,300 11,590 409,127,000
11/09/2008 37,100 -1.90 ▼ -4.87 37,500 37,500 37,100 17,330 642,943,000
10/09/2008 39,000 -0.30 ▼ -0.76 41,200 41,200 38,000 13,930 543,270,000
09/09/2008 39,300 1.80 ▲ 4.80 39,300 39,300 38,600 17,720 696,396,000
08/09/2008 37,500 1.40 ▲ 3.88 34,700 37,500 34,500 33,480 1,255,500,000
05/09/2008 36,100 -1.90 ▼ -5.00 36,100 36,700 36,100 41,670 1,504,287,000
04/09/2008 38,000 -0.60 ▼ -1.55 38,600 38,600 36,700 16,300 619,400,000
03/09/2008 38,600 1.80 ▲ 4.89 38,600 38,600 38,500 23,070 890,502,000
29/08/2008 36,800 -1.90 ▼ -4.91 36,800 36,800 36,800 17,900 658,720,000
28/08/2008 38,700 -2.00 ▼ -4.91 38,700 38,700 38,700 22,540 872,298,000
27/08/2008 40,700 -2.10 ▼ -4.91 42,800 44,500 40,700 31,250 1,271,875,000
26/08/2008 42,800 0.20 ▲ 0.47 44,700 44,700 42,800 21,400 915,920,000
25/08/2008 42,600 2.00 ▲ 4.93 40,600 42,600 40,600 38,460 1,638,396,000
22/08/2008 40,600 -2.10 ▼ -4.92 40,600 44,600 40,600 31,300 1,270,780,000
21/08/2008 42,700 2.00 ▲ 4.91 39,700 42,700 39,000 55,860 2,385,222,000
20/08/2008 40,700 -0.10 ▼ -0.25 38,800 42,800 38,800 42,260 1,719,982,000
19/08/2008 40,800 1.90 ▲ 4.88 40,800 40,800 40,500 37,150 1,515,720,000
18/08/2008 38,900 1.80 ▲ 4.85 38,900 38,900 38,900 9,600 373,440,000
15/08/2008 37,100 1.00 ▲ 2.77 37,000 37,100 37,000 900 33,390,000
14/08/2008 36,100 1.00 ▲ 2.85 36,100 36,100 36,100 2,300 83,030,000
13/08/2008 35,100 1.00 ▲ 2.93 35,100 35,100 35,100 8,180 287,118,000
12/08/2008 34,100 0.90 ▲ 2.71 34,100 34,100 33,000 30,000 1,023,000,000
11/08/2008 33,200 0.90 ▲ 2.79 33,200 33,200 33,200 10,580 351,256,000
08/08/2008 32,300 0.90 ▲ 2.87 32,300 32,300 32,300 43,210 1,395,683,000
07/08/2008 31,400 0.90 ▲ 2.95 31,400 31,400 31,400 1,400 43,960,000
06/08/2008 30,500 0.80 ▲ 2.69 30,500 30,500 29,700 27,350 834,175,000
05/08/2008 29,700 0.80 ▲ 2.77 29,700 29,700 28,900 82,310 2,444,607,000
04/08/2008 28,900 0.80 ▲ 2.85 28,900 28,900 28,900 6,210 179,469,000
01/08/2008 28,100 0.80 ▲ 2.93 28,100 28,100 28,100 1,130 31,753,000
31/07/2008 27,300 0.70 ▲ 2.63 27,300 27,300 27,300 3,610 98,553,000
30/07/2008 26,600 0.70 ▲ 2.70 26,600 26,600 26,600 14,860 395,276,000
29/07/2008 25,900 0.70 ▲ 2.78 25,900 25,900 25,900 100 2,590,000
28/07/2008 25,200 0.70 ▲ 2.86 25,200 25,200 25,200 21,150 532,980,000
25/07/2008 24,500 -0.70 ▼ -2.78 24,500 24,500 24,500 20 490,000
24/07/2008 25,200 -0.70 ▼ -2.70 25,200 25,200 25,200 50 1,260,000
23/07/2008 25,900 -0.80 ▼ -3.00 25,900 25,900 25,900 10 259,000
22/07/2008 26,700 -0.80 ▼ -2.91 26,800 26,800 26,700 560 14,952,000
21/07/2008 27,500 -0.80 ▼ -2.83 27,500 27,500 27,500 1,150 31,625,000
18/07/2008 28,300 -0.80 ▼ -2.75 28,300 28,300 28,300 140 3,962,000
17/07/2008 29,100 -0.80 ▼ -2.68 29,900 30,000 29,100 8,230 239,493,000
16/07/2008 29,900 0.00 ■■ 0.00 30,700 30,700 29,100 10,390 310,661,000
15/07/2008 29,900 0.80 ▲ 2.75 29,800 29,900 28,400 37,340 1,116,466,000
14/07/2008 29,100 0.80 ▲ 2.83 29,100 29,100 29,000 14,170 412,347,000
11/07/2008 28,300 0.80 ▲ 2.91 26,700 28,300 26,700 22,330 631,939,000
10/07/2008 27,500 -0.80 ▼ -2.83 27,500 27,500 27,500 9,800 269,500,000
09/07/2008 28,300 -0.80 ▼ -2.75 29,000 29,000 28,300 1,710 48,393,000
08/07/2008 29,100 -0.90 ▼ -3.00 29,100 29,100 29,100 4,860 141,426,000
07/07/2008 30,000 0.00 ■■ 0.00 29,400 30,000 29,100 9,880 296,400,000
04/07/2008 30,000 0.80 ▲ 2.74 29,200 30,000 29,200 22,250 667,500,000
03/07/2008 29,200 0.70 ▲ 2.46 27,700 29,300 27,700 9,150 267,180,000
02/07/2008 28,500 0.80 ▲ 2.89 28,500 28,500 28,000 26,470 754,395,000
01/07/2008 27,700 0.80 ▲ 2.97 27,700 27,700 27,200 31,900 883,630,000
30/06/2008 26,900 0.70 ▲ 2.67 26,900 26,900 26,900 6,390 171,891,000
27/06/2008 26,200 0.70 ▲ 2.75 24,800 26,200 24,800 3,740 97,988,000
26/06/2008 25,500 0.70 ▲ 2.82 24,100 25,500 24,100 7,330 186,915,000
25/06/2008 24,800 -0.70 ▼ -2.75 25,500 25,500 24,800 3,150 78,120,000
24/06/2008 25,500 -0.70 ▼ -2.67 25,500 25,500 25,500 480 12,240,000
23/06/2008 26,200 -0.80 ▼ -2.96 26,200 26,200 26,200 2,440 63,928,000
20/06/2008 27,000 -0.80 ▼ -2.88 27,000 27,000 27,000 110 2,970,000
19/06/2008 27,800 -0.80 ▼ -2.80 28,000 28,000 27,800 870 24,186,000
18/06/2008 28,600 0.00 ■■ 0.00 29,100 29,100 28,100 6,620 189,332,000
17/06/2008 28,600 0.00 ■■ 0.00 29,100 29,100 28,600 3,310 94,666,000
16/06/2008 28,600 0.50 ▲ 1.78 27,600 28,600 27,600 3,170 90,662,000
13/06/2008 28,100 -0.50 ▼ -1.75 28,600 28,600 28,100 3,130 87,953,000
12/06/2008 28,600 -0.60 ▼ -2.05 29,700 29,700 28,600 2,370 67,782,000
11/06/2008 32,100 0.00 ■■ 0.00 32,100 32,100 31,500 2,030 65,163,000
10/06/2008 32,100 -0.60 ▼ -1.83 32,100 32,100 32,100 240 7,704,000
09/06/2008 32,700 -0.60 ▼ -1.80 32,700 32,700 32,700 240 7,848,000
06/06/2008 33,300 -0.60 ▼ -1.77 33,900 33,900 33,300 110 3,663,000
05/06/2008 33,900 -0.60 ▼ -1.74 33,900 33,900 33,900 1,200 40,680,000
04/06/2008 34,500 -0.70 ▼ -1.99 34,500 34,500 34,500 10 345,000
03/06/2008 35,200 -0.70 ▼ -1.95 35,200 35,200 35,200 100 3,520,000
02/06/2008 35,900 -0.70 ▼ -1.91 35,900 35,900 35,900 100 3,590,000
30/05/2008 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 0 0
29/05/2008 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 0 0
28/05/2008 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 0 0
27/05/2008 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 0 0
26/05/2008 36,600 -0.70 ▼ -1.88 36,600 36,600 36,600 10 366,000
23/05/2008 37,300 -0.70 ▼ -1.84 38,000 38,000 37,300 1,010 37,673,000
22/05/2008 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
21/05/2008 38,000 -0.70 ▼ -1.81 38,000 38,000 38,000 200 7,600,000
20/05/2008 38,700 -0.70 ▼ -1.78 38,700 38,700 38,700 500 19,350,000
19/05/2008 39,400 -0.80 ▼ -1.99 39,400 39,400 39,400 2,010 79,194,000
16/05/2008 40,200 -0.80 ▼ -1.95 41,000 41,000 40,200 6,520 262,104,000
15/05/2008 41,000 -0.80 ▼ -1.91 41,000 41,000 41,000 10 410,000
14/05/2008 41,800 -0.80 ▼ -1.88 41,800 41,800 41,800 340 14,212,000
13/05/2008 42,600 0.00 ■■ 0.00 42,600 42,600 42,600 0 0
12/05/2008 42,600 -0.80 ▼ -1.84 42,600 42,600 42,600 10 426,000
09/05/2008 43,400 -0.80 ▼ -1.81 43,400 43,400 43,400 300 13,020,000
08/05/2008 44,200 -0.90 ▼ -2.00 44,200 44,200 44,200 20 884,000
07/05/2008 45,100 -0.90 ▼ -1.96 45,100 45,100 45,100 100 4,510,000
06/05/2008 46,000 -0.90 ▼ -1.92 46,000 46,000 46,000 210 9,660,000
05/05/2008 46,900 -0.90 ▼ -1.88 46,900 46,900 46,900 2,050 96,145,000
29/04/2008 47,800 -0.80 ▼ -1.65 47,700 49,500 47,700 5,750 274,850,000
28/04/2008 48,600 -0.90 ▼ -1.82 48,600 48,600 48,600 390 18,954,000
25/04/2008 49,500 -1.00 ▼ -1.98 49,500 49,500 49,500 9,120 451,440,000
24/04/2008 50,500 -1.00 ▼ -1.94 50,500 50,500 50,500 1,300 65,650,000
23/04/2008 51,500 -1.00 ▼ -1.90 51,500 51,500 51,500 10 515,000
22/04/2008 52,500 -1.00 ▼ -1.87 53,500 53,500 52,500 610 32,025,000
21/04/2008 53,500 -0.50 ▼ -0.93 53,000 53,500 53,000 1,910 102,185,000
18/04/2008 54,000 -1.00 ▼ -1.82 54,000 54,000 54,000 240 12,960,000
17/04/2008 55,000 -1.00 ▼ -1.79 55,000 56,000 55,000 6,740 370,700,000
16/04/2008 56,000 -1.00 ▼ -1.75 56,000 56,000 56,000 100 5,600,000
11/04/2008 57,000 -1.00 ▼ -1.72 57,000 57,000 57,000 830 47,310,000
10/04/2008 58,000 0.00 ■■ 0.00 58,000 58,000 57,000 10,400 603,200,000
09/04/2008 58,000 1.00 ▲ 1.75 56,000 58,000 56,000 10,350 600,300,000
08/04/2008 57,000 1.00 ▲ 1.79 57,000 57,000 56,500 6,650 379,050,000
07/04/2008 56,000 1.00 ▲ 1.82 56,000 56,000 56,000 500 28,000,000
04/04/2008 55,000 0.50 ▲ 0.92 55,000 55,000 55,000 3,190 175,450,000
03/04/2008 54,500 0.50 ▲ 0.93 54,500 54,500 54,500 10 545,000
02/04/2008 54,000 0.50 ▲ 0.93 54,000 54,000 54,000 200 10,800,000
01/04/2008 53,500 0.50 ▲ 0.94 53,500 53,500 53,500 1,970 105,395,000
31/03/2008 53,000 0.50 ▲ 0.95 53,000 53,000 53,000 30 1,590,000
28/03/2008 52,500 0.50 ▲ 0.96 52,500 52,500 52,500 1,010 53,025,000
27/03/2008 52,000 0.50 ▲ 0.97 52,000 52,000 52,000 2,050 106,600,000
26/03/2008 51,500 -2.50 ▼ -4.63 51,500 51,500 51,500 8,120 418,180,000
25/03/2008 54,000 -2.50 ▼ -4.42 54,000 54,000 54,000 10 540,000
24/03/2008 56,500 -2.50 ▼ -4.24 56,500 56,500 56,500 12,650 714,725,000
21/03/2008 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 980 57,820,000
20/03/2008 59,000 -3.00 ▼ -4.84 65,000 65,000 59,000 10,180 600,620,000
19/03/2008 62,000 -3.00 ▼ -4.62 62,000 62,000 62,000 9,000 558,000,000
18/03/2008 65,000 -3.00 ▼ -4.41 65,000 65,000 65,000 2,660 172,900,000
17/03/2008 68,000 -2.00 ▼ -2.86 70,000 70,000 68,000 440 29,920,000
14/03/2008 70,000 -1.50 ▼ -2.10 68,000 70,500 68,000 2,750 192,500,000
13/03/2008 71,500 -1.00 ▼ -1.38 72,500 72,500 69,000 1,790 127,985,000
12/03/2008 72,500 -2.00 ▼ -2.68 74,500 74,500 72,500 1,840 133,400,000
11/03/2008 74,500 3.50 ▲ 4.93 74,500 74,500 71,000 11,640 867,180,000
10/03/2008 71,000 3.00 ▲ 4.41 71,000 71,000 71,000 15,020 1,066,420,000
07/03/2008 68,000 3.00 ▲ 4.62 68,000 68,000 68,000 8,600 584,800,000
06/03/2008 65,000 3.00 ▲ 4.84 65,000 65,000 65,000 2,030 131,950,000
05/03/2008 62,000 2.00 ▲ 3.33 58,000 62,000 58,000 6,920 429,040,000
04/03/2008 60,000 -3.00 ▼ -4.76 61,500 61,500 60,000 7,390 443,400,000
03/03/2008 63,000 -1.00 ▼ -1.56 67,000 67,000 63,000 3,810 240,030,000
29/02/2008 64,000 -3.00 ▼ -4.48 64,000 64,000 64,000 2,510 160,640,000
28/02/2008 67,000 -3.00 ▼ -4.29 68,000 68,000 66,500 2,040 136,680,000
27/02/2008 70,000 -0.50 ▼ -0.71 70,500 70,500 67,000 5,520 386,400,000
26/02/2008 70,500 -0.50 ▼ -0.70 73,000 73,000 68,000 2,450 172,725,000
25/02/2008 71,000 3.00 ▲ 4.41 71,000 71,000 68,000 5,520 391,920,000
22/02/2008 68,000 3.00 ▲ 4.62 68,000 68,000 67,000 880 59,840,000
21/02/2008 65,000 -2.00 ▼ -2.99 67,000 70,000 65,000 6,550 425,750,000
20/02/2008 67,000 0.00 ■■ 0.00 70,000 70,000 67,000 820 54,940,000
19/02/2008 67,000 -2.00 ▼ -2.90 72,000 72,000 67,000 1,470 98,490,000
18/02/2008 69,000 -3.00 ▼ -4.17 71,000 71,000 69,000 5,000 345,000,000
15/02/2008 72,000 2.00 ▲ 2.86 72,000 72,000 72,000 4,350 313,200,000
14/02/2008 70,000 -2.50 ▼ -3.45 73,000 73,500 70,000 4,680 327,600,000
13/02/2008 72,500 -3.50 ▼ -4.61 72,500 74,500 72,500 6,740 488,650,000
12/02/2008 76,000 1.50 ▲ 2.01 76,000 76,000 76,000 200 15,200,000
01/02/2008 74,500 2.50 ▲ 3.47 75,000 75,000 73,500 2,680 199,660,000
31/01/2008 72,000 -3.00 ▼ -4.00 75,000 75,000 72,000 2,020 145,440,000
30/01/2008 75,000 3.00 ▲ 4.17 72,000 75,500 72,000 3,890 291,750,000
29/01/2008 72,000 1.00 ▲ 1.41 71,000 72,000 71,000 380 27,360,000
28/01/2008 71,000 -3.00 ▼ -4.05 72,000 74,000 71,000 4,320 306,720,000
25/01/2008 74,000 2.50 ▲ 3.50 69,000 74,000 69,000 1,520 112,480,000
24/01/2008 71,500 -1.50 ▼ -2.05 76,500 76,500 71,500 6,630 474,045,000
23/01/2008 73,000 -3.50 ▼ -4.58 78,500 78,500 73,000 770 56,210,000
22/01/2008 76,500 -2.50 ▼ -3.16 79,000 79,000 76,500 13,370 1,022,805,000
21/01/2008 79,000 3.50 ▲ 4.64 79,000 79,000 78,500 8,230 650,170,000
18/01/2008 75,500 3.50 ▲ 4.86 74,000 75,500 74,000 4,630 349,565,000
17/01/2008 72,000 2.50 ▲ 3.60 71,000 72,500 70,000 8,580 617,760,000
16/01/2008 69,500 3.00 ▲ 4.51 69,500 69,500 69,500 440 30,580,000
15/01/2008 66,500 -1.50 ▼ -2.21 68,000 68,000 66,500 4,010 266,665,000
14/01/2008 68,000 2.00 ▲ 3.03 69,000 69,000 68,000 12,160 826,880,000
11/01/2008 66,000 3.00 ▲ 4.76 65,000 66,000 65,000 420 27,720,000
10/01/2008 63,000 -2.00 ▼ -3.08 65,000 65,000 63,000 1,250 78,750,000
09/01/2008 65,000 0.00 ■■ 0.00 65,500 65,500 64,500 4,400 286,000,000
08/01/2008 65,000 -1.50 ▼ -2.26 64,000 65,500 64,000 8,100 526,500,000
07/01/2008 66,500 -3.50 ▼ -5.00 70,000 70,000 66,500 4,630 307,895,000
04/01/2008 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 2,650 185,500,000
03/01/2008 70,000 -2.00 ▼ -2.78 70,000 70,000 69,000 2,360 165,200,000
02/01/2008 72,000 -3.50 ▼ -4.64 74,000 74,000 72,000 3,080 221,760,000
28/12/2007 75,500 -0.50 ▼ -0.66 76,000 76,000 75,500 1,170 88,335,000
27/12/2007 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 1,630 123,880,000
26/12/2007 76,000 3.50 ▲ 4.83 69,500 76,000 69,500 8,420 639,920,000
25/12/2007 72,500 -3.50 ▼ -4.61 72,500 72,500 72,500 9,730 705,425,000
24/12/2007 76,000 -4.00 ▼ -5.00 76,000 76,000 76,000 1,410 107,160,000
21/12/2007 80,000 -4.00 ▼ -4.76 80,000 80,000 80,000 410 32,800,000
20/12/2007 84,000 -4.00 ▼ -4.55 84,000 84,000 84,000 100 8,400,000
19/12/2007 88,000 -1.00 ▼ -1.12 85,000 88,000 85,000 3,780 332,640,000
18/12/2007 89,000 0.00 ■■ 0.00 90,000 90,000 89,000 4,800 427,200,000
01/01/1970 6,990 0.00 ■■ 0.00 6,990 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