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 Thủy Điện Thác Mơ
Thac Mo Hydro Power Joint Stock Company
Mã CK:      TMP      69.60      ▼ -0.30 (-0.43%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Điện
Website: http://www.tmhpp.com.vn
TMP » 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 69,600 -0.30 ▼ -0.43 69,900 69,900 69,600 30 2,088,000
20/11/2024 69,900 2.90 ▲ 4.15 67,000 69,900 69,900 30 2,097,000
19/11/2024 67,000 -0.60 ▼ -0.90 67,600 67,000 67,000 80 5,360,000
18/11/2024 67,600 -0.80 ▼ -1.18 68,400 71,000 67,600 200 13,520,000
15/11/2024 68,400 -0.10 ▼ -0.15 68,500 68,400 67,500 360 24,624,000
14/11/2024 68,500 0.00 ■■ 0.00 68,500 68,500 68,500 20 1,370,000
13/11/2024 68,500 0.80 ▲ 1.17 67,700 68,500 67,000 80 5,480,000
12/11/2024 67,700 -0.70 ▼ -1.03 68,400 67,700 67,700 10 677,000
11/11/2024 68,400 0.90 ▲ 1.32 67,500 68,500 67,500 230 15,732,000
08/11/2024 67,500 -1.50 ▼ -2.22 69,000 69,500 67,500 220 14,850,000
05/11/2024 69,000 -1.90 ▼ -2.75 70,900 70,000 69,000 40 2,760,000
04/11/2024 70,900 -0.10 ▼ -0.14 71,000 70,900 67,000 170 12,053,000
01/11/2024 71,000 1.00 ▲ 1.41 70,000 71,000 70,000 190 13,490,000
31/10/2024 70,000 -0.60 ▼ -0.86 70,600 70,000 70,000 10 700,000
29/10/2024 70,600 3.60 ▲ 5.10 67,000 70,600 70,000 220 15,532,000
28/10/2024 67,000 -1.70 ▼ -2.54 68,700 70,000 67,000 140 9,380,000
25/10/2024 68,700 -0.20 ▼ -0.29 68,900 68,700 68,700 10 687,000
24/10/2024 68,900 -0.10 ▼ -0.15 69,000 68,900 68,900 10 689,000
23/10/2024 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 70 4,830,000
21/10/2024 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 20 1,380,000
17/10/2024 69,000 -1.80 ▼ -2.61 70,800 69,000 69,000 40 2,760,000
16/10/2024 70,800 1.80 ▲ 2.54 69,000 71,100 68,500 340 24,072,000
15/10/2024 69,000 2.00 ▲ 2.90 67,000 70,800 69,000 700 48,300,000
14/10/2024 67,000 -2.30 ▼ -3.43 69,300 68,000 67,000 40 2,680,000
11/10/2024 69,300 0.30 ▲ 0.43 69,000 69,800 69,300 30 2,079,000
10/10/2024 69,000 -0.50 ▼ -0.72 69,500 70,000 69,000 660 45,540,000
09/10/2024 69,500 0.10 ▲ 0.14 69,400 70,000 69,000 270 18,765,000
08/10/2024 69,400 -0.50 ▼ -0.72 69,900 69,800 68,000 90 6,246,000
07/10/2024 69,900 4.10 ▲ 5.87 65,800 69,900 65,200 450 31,455,000
04/10/2024 65,800 0.60 ▲ 0.91 65,200 65,800 65,700 90 5,922,000
03/10/2024 65,200 -0.80 ▼ -1.23 66,000 66,000 65,000 530 34,556,000
02/10/2024 66,000 -0.50 ▼ -0.76 66,500 66,500 66,000 440 29,040,000
01/10/2024 66,500 -0.40 ▼ -0.60 66,900 66,700 66,500 30 1,995,000
30/09/2024 66,900 0.00 ■■ 0.00 66,900 66,900 66,900 10 669,000
27/09/2024 66,900 -0.60 ▼ -0.90 67,500 66,900 66,900 10 669,000
26/09/2024 67,500 0.50 ▲ 0.74 67,000 67,700 67,500 20 1,350,000
25/09/2024 67,000 0.20 ▲ 0.30 66,800 67,000 66,800 90 6,030,000
24/09/2024 66,800 0.00 ■■ 0.00 66,800 66,800 65,300 60 4,008,000
23/09/2024 66,800 0.40 ▲ 0.60 66,400 66,800 65,500 90 6,012,000
20/09/2024 66,400 0.00 ■■ 0.00 66,400 66,400 66,400 20 1,328,000
19/09/2024 66,400 -0.40 ▼ -0.60 66,800 66,400 66,400 120 7,968,000
18/09/2024 66,800 0.10 ▲ 0.15 66,700 66,800 66,700 60 4,008,000
17/09/2024 66,700 -0.10 ▼ -0.15 66,800 67,000 65,400 330 22,011,000
16/09/2024 66,800 0.20 ▲ 0.30 66,600 67,000 65,200 450 30,060,000
13/09/2024 66,600 1.50 ▲ 2.25 65,100 66,700 65,100 330 21,978,000
12/09/2024 65,100 -2.70 ▼ -4.15 67,800 67,500 65,100 130 8,463,000
11/09/2024 67,800 -0.20 ▼ -0.29 68,000 67,900 67,800 30 2,034,000
09/09/2024 68,000 -0.30 ▼ -0.44 68,300 68,000 65,000 110 7,480,000
06/09/2024 68,300 -0.60 ▼ -0.88 68,900 68,300 65,200 280 19,124,000
05/09/2024 68,900 0.00 ■■ 0.00 68,900 68,900 68,900 20 1,378,000
04/09/2024 68,900 0.00 ■■ 0.00 68,900 68,900 68,800 140 9,646,000
30/08/2024 68,900 0.90 ▲ 1.31 68,000 68,900 65,000 2,010 138,489,000
29/08/2024 68,000 0.00 ■■ 0.00 68,000 69,000 68,000 150 10,200,000
28/08/2024 68,000 0.00 ■■ 0.00 68,000 68,100 68,000 40 2,720,000
27/08/2024 68,000 -1.90 ▼ -2.79 69,900 69,000 68,000 200 13,600,000
26/08/2024 69,900 0.90 ▲ 1.29 69,000 69,900 66,500 440 30,756,000
23/08/2024 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 30 2,070,000
22/08/2024 69,000 0.00 ■■ 0.00 69,000 69,000 68,000 190 13,110,000
21/08/2024 69,000 -1.40 ▼ -2.03 70,400 69,000 69,000 20 1,380,000
20/08/2024 70,400 -0.70 ▼ -0.99 71,100 70,400 69,000 80 5,632,000
16/08/2024 71,100 -0.30 ▼ -0.42 71,400 71,100 71,100 10 711,000
15/08/2024 71,400 0.00 ■■ 0.00 71,400 0 0 0 0
14/08/2024 71,400 -0.10 ▼ -0.14 71,500 71,400 71,400 10 714,000
12/08/2024 71,500 -0.40 ▼ -0.56 71,900 71,500 71,500 120 8,580,000
09/08/2024 71,900 2.00 ▲ 2.78 69,900 71,900 71,900 10 719,000
08/08/2024 69,900 -0.30 ▼ -0.43 70,200 69,900 69,900 80 5,592,000
07/08/2024 70,200 -0.60 ▼ -0.85 70,800 70,200 70,100 220 15,444,000
05/08/2024 70,800 -0.20 ▼ -0.28 71,000 70,900 67,100 290 20,532,000
02/08/2024 71,000 1.00 ▲ 1.41 70,000 71,000 71,000 10 710,000
01/08/2024 70,000 0.10 ▲ 0.14 69,900 70,000 70,000 10 700,000
31/07/2024 69,900 0.00 ■■ 0.00 69,900 69,900 69,900 20 1,398,000
30/07/2024 69,900 0.00 ■■ 0.00 69,900 69,900 69,500 30 2,097,000
29/07/2024 69,900 1.40 ▲ 2.00 68,500 69,900 69,900 20 1,398,000
26/07/2024 68,500 0.00 ■■ 0.00 68,500 68,500 68,300 170 11,645,000
25/07/2024 68,500 -0.10 ▼ -0.15 68,600 68,500 68,400 60 4,110,000
24/07/2024 68,600 0.20 ▲ 0.29 68,400 68,600 68,200 190 13,034,000
23/07/2024 68,400 -0.40 ▼ -0.58 68,800 68,500 68,400 140 9,576,000
22/07/2024 68,800 1.30 ▲ 1.89 67,500 68,800 67,500 640 44,032,000
19/07/2024 67,500 0.40 ▲ 0.59 67,100 70,000 67,200 770 51,975,000
18/07/2024 67,100 -4.80 ▼ -7.15 71,900 71,400 67,100 220 14,762,000
17/07/2024 71,900 -0.50 ▼ -0.70 72,400 72,000 69,000 50 3,595,000
16/07/2024 72,400 3.40 ▲ 4.70 69,000 72,900 72,000 130 9,412,000
15/07/2024 69,000 -1.50 ▼ -2.17 70,500 70,500 69,000 320 22,080,000
12/07/2024 70,500 1.80 ▲ 2.55 68,700 71,000 70,500 210 14,805,000
11/07/2024 68,700 -4.40 ▼ -6.40 73,100 72,000 68,700 20 1,374,000
10/07/2024 73,100 4.60 ▲ 6.29 68,500 73,100 72,900 50 3,655,000
09/07/2024 68,500 -1.30 ▼ -1.90 69,800 70,000 68,500 160 10,960,000
08/07/2024 69,800 0.30 ▲ 0.43 69,500 69,800 67,100 80 5,584,000
05/07/2024 69,500 -0.50 ▼ -0.72 70,000 70,000 69,500 20 1,390,000
04/07/2024 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 10 700,000
03/07/2024 70,000 0.00 ■■ 0.00 70,000 70,000 65,200 270 18,900,000
02/07/2024 70,000 1.00 ▲ 1.43 69,000 70,000 70,000 10 700,000
01/07/2024 69,000 -2.00 ▼ -2.90 71,000 69,100 69,000 100 6,900,000
28/06/2024 71,000 1.90 ▲ 2.68 69,100 71,000 69,000 100 7,100,000
27/06/2024 69,100 -0.90 ▼ -1.30 70,000 70,000 69,100 70 4,837,000
26/06/2024 70,000 0.70 ▲ 1.00 69,300 71,000 70,000 210 14,700,000
25/06/2024 69,300 -0.70 ▼ -1.01 70,000 70,000 69,000 200 13,860,000
24/06/2024 70,000 1.10 ▲ 1.57 68,900 70,000 68,900 260 18,200,000
20/06/2024 68,900 -1.10 ▼ -1.60 70,000 68,900 68,700 220 15,158,000
19/06/2024 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 100 7,000,000
18/06/2024 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 40 2,800,000
17/06/2024 70,000 0.50 ▲ 0.71 69,500 70,000 69,000 170 11,900,000
14/06/2024 69,500 0.80 ▲ 1.15 68,700 69,500 69,500 40 2,780,000
13/06/2024 68,700 -2.10 ▼ -3.06 70,800 68,700 68,700 50 3,435,000
11/06/2024 70,800 -0.10 ▼ -0.14 70,900 70,900 70,800 190 13,452,000
10/06/2024 70,900 2.40 ▲ 3.39 68,500 73,100 68,500 180 12,762,000
07/06/2024 68,500 -0.10 ▼ -0.15 68,600 68,600 68,500 120 8,220,000
05/06/2024 68,600 -1.20 ▼ -1.75 69,800 68,600 68,600 490 33,614,000
04/06/2024 69,800 0.00 ■■ 0.00 69,800 69,800 69,800 30 2,094,000
03/06/2024 69,800 0.30 ▲ 0.43 69,500 69,800 68,500 230 16,054,000
31/05/2024 69,500 -0.40 ▼ -0.58 69,900 69,900 69,500 60 4,170,000
30/05/2024 69,900 0.00 ■■ 0.00 69,900 69,900 68,600 60 4,194,000
29/05/2024 69,900 -0.10 ▼ -0.14 70,000 69,900 68,400 130 9,087,000
28/05/2024 70,000 0.50 ▲ 0.71 69,500 70,000 69,000 370 25,900,000
27/05/2024 69,500 -0.20 ▼ -0.29 69,700 69,700 69,500 60 4,170,000
24/05/2024 69,700 -0.20 ▼ -0.29 69,900 69,900 69,700 120 8,364,000
23/05/2024 69,900 1.90 ▲ 2.72 68,000 70,000 69,900 160 11,184,000
22/05/2024 68,000 0.00 ■■ 0.00 68,000 70,000 68,000 1,130 76,840,000
21/05/2024 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 490 33,320,000
20/05/2024 68,000 -0.50 ▼ -0.74 68,500 68,000 67,800 240 16,320,000
17/05/2024 68,500 0.00 ■■ 0.00 68,500 68,500 68,500 10 685,000
15/05/2024 68,500 -0.40 ▼ -0.58 68,900 69,500 68,500 1,020 69,870,000
14/05/2024 68,900 2.10 ▲ 3.05 66,800 69,000 68,900 220 15,158,000
13/05/2024 66,800 -2.10 ▼ -3.14 68,900 69,000 66,800 40 2,672,000
10/05/2024 68,900 0.90 ▲ 1.31 68,000 69,000 68,500 60,000 4,134,000,000
09/05/2024 68,000 -1.90 ▼ -2.79 69,900 69,000 68,000 430 29,240,000
08/05/2024 69,900 3.80 ▲ 5.44 66,100 69,900 69,900 40 2,796,000
02/05/2024 70,000 0.30 ▲ 0.43 69,700 70,000 69,600 180 12,600,000
26/04/2024 69,700 -0.40 ▼ -0.57 70,100 70,700 69,700 210 14,637,000
25/04/2024 70,100 2.10 ▲ 3.00 68,000 70,100 70,100 10 701,000
24/04/2024 68,000 2.00 ▲ 2.94 66,000 68,000 66,000 20 1,360,000
23/04/2024 66,000 0.40 ▲ 0.61 65,600 66,000 65,500 240 15,840,000
22/04/2024 65,600 -1.80 ▼ -2.74 67,400 66,300 65,500 690 45,264,000
19/04/2024 67,400 -0.60 ▼ -0.89 68,000 67,500 65,500 60 4,044,000
17/04/2024 68,000 0.00 ■■ 0.00 68,000 68,000 65,100 30 2,040,000
16/04/2024 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 580 39,440,000
15/04/2024 68,000 -1.80 ▼ -2.65 69,800 69,500 68,000 90 6,120,000
12/04/2024 69,800 -0.10 ▼ -0.14 69,900 69,800 66,200 240 16,752,000
11/04/2024 69,900 -0.80 ▼ -1.14 70,700 70,500 68,500 290 20,271,000
10/04/2024 70,700 -0.10 ▼ -0.14 70,800 70,800 70,700 70 4,949,000
09/04/2024 70,800 -0.10 ▼ -0.14 70,900 70,900 69,800 140 9,912,000
08/04/2024 70,900 -0.60 ▼ -0.85 71,500 71,500 70,500 370 26,233,000
05/04/2024 71,500 -0.20 ▼ -0.28 71,700 71,900 71,500 20 1,430,000
04/04/2024 71,700 -0.20 ▼ -0.28 71,900 71,800 71,700 530 38,001,000
03/04/2024 71,900 0.10 ▲ 0.14 71,800 71,900 71,900 170 12,223,000
02/04/2024 71,800 0.00 ■■ 0.00 71,800 71,800 71,700 220 15,796,000
01/04/2024 71,800 0.10 ▲ 0.14 71,700 71,800 71,700 160 11,488,000
29/03/2024 71,700 -0.10 ▼ -0.14 71,800 71,800 71,000 70 5,019,000
28/03/2024 71,800 0.40 ▲ 0.56 71,400 71,900 70,000 180 12,924,000
27/03/2024 71,400 0.70 ▲ 0.98 70,700 71,400 71,000 40 2,856,000
26/03/2024 70,700 -1.50 ▼ -2.12 72,200 71,900 70,700 20 1,414,000
25/03/2024 72,200 -0.60 ▼ -0.83 72,800 72,200 72,200 120 8,664,000
21/03/2024 72,800 0.30 ▲ 0.41 72,500 73,000 72,500 380 27,664,000
20/03/2024 72,500 -0.20 ▼ -0.28 72,700 72,500 70,500 60 4,350,000
19/03/2024 72,700 0.90 ▲ 1.24 71,800 72,900 71,000 140 10,178,000
18/03/2024 71,800 -0.10 ▼ -0.14 71,900 71,800 68,300 60 4,308,000
15/03/2024 71,900 -0.60 ▼ -0.83 72,500 71,900 70,100 30 2,157,000
14/03/2024 72,500 -0.20 ▼ -0.28 72,700 72,600 70,100 40 2,900,000
13/03/2024 72,700 -0.10 ▼ -0.14 72,800 72,700 72,000 20 1,454,000
12/03/2024 72,800 -0.10 ▼ -0.14 72,900 72,800 70,400 80 5,824,000
11/03/2024 72,900 0.10 ▲ 0.14 72,800 73,000 72,500 90 6,561,000
08/03/2024 72,800 -0.20 ▼ -0.27 73,000 72,800 72,000 120 8,736,000
07/03/2024 73,000 2.00 ▲ 2.74 71,000 73,000 73,000 10 730,000
06/03/2024 73,100 -0.20 ▼ -0.27 73,300 73,100 70,300 60 4,386,000
05/03/2024 73,300 0.30 ▲ 0.41 73,000 73,400 73,000 190 13,927,000
04/03/2024 73,000 -1.70 ▼ -2.33 74,700 73,700 73,000 240 17,520,000
01/03/2024 74,700 -0.20 ▼ -0.27 74,900 74,900 72,800 60 4,482,000
29/02/2024 74,900 0.00 ■■ 0.00 74,900 74,900 73,000 50 3,745,000
28/02/2024 74,900 -1.00 ▼ -1.34 75,900 75,800 72,700 210 15,729,000
27/02/2024 75,900 2.40 ▲ 3.16 73,500 76,500 73,500 780 59,202,000
26/02/2024 73,500 -0.50 ▼ -0.68 74,000 74,000 73,500 100 7,350,000
23/02/2024 74,000 -0.40 ▼ -0.54 74,400 74,000 72,500 210 15,540,000
22/02/2024 74,400 0.00 ■■ 0.00 74,400 74,400 73,500 310 23,064,000
21/02/2024 74,400 -0.10 ▼ -0.13 74,500 74,500 73,800 90 6,696,000
20/02/2024 74,500 0.00 ■■ 0.00 74,500 75,000 74,500 240 17,880,000
19/02/2024 74,500 0.50 ▲ 0.67 74,000 75,000 74,000 90 6,705,000
16/02/2024 74,000 -2.50 ▼ -3.38 76,500 76,500 74,000 480 35,520,000
15/02/2024 76,500 4.50 ▲ 5.88 72,000 76,500 73,000 980 74,970,000
07/02/2024 72,000 1.00 ▲ 1.39 71,000 72,000 71,000 570 41,040,000
06/02/2024 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 730 51,830,000
05/02/2024 71,000 0.10 ▲ 0.14 70,900 71,000 71,000 200 14,200,000
02/02/2024 70,900 0.90 ▲ 1.27 70,000 70,900 70,000 110 7,799,000
01/02/2024 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 130 9,100,000
31/01/2024 70,000 -2.10 ▼ -3.00 72,100 70,100 70,000 80 5,600,000
30/01/2024 72,100 2.10 ▲ 2.91 70,000 72,100 69,900 180 12,978,000
29/01/2024 70,000 0.20 ▲ 0.29 69,800 70,000 69,500 160 11,200,000
19/01/2024 70,500 2.80 ▲ 3.97 67,700 71,000 68,000 930 65,565,000
18/01/2024 71,600 -0.90 ▼ -1.26 72,500 72,500 71,500 240 17,184,000
17/01/2024 72,500 0.00 ■■ 0.00 72,500 0 0 0 0
16/01/2024 72,000 0.00 ■■ 0.00 72,000 72,500 71,800 470 33,840,000
15/01/2024 72,000 1.90 ▲ 2.64 70,100 72,000 70,100 2,670 192,240,000
12/01/2024 70,100 0.70 ▲ 1.00 69,400 70,500 69,400 920 64,492,000
11/01/2024 69,400 0.10 ▲ 0.14 69,300 69,600 69,400 360 24,984,000
10/01/2024 69,300 0.00 ■■ 0.00 69,300 70,000 69,300 710 49,203,000
09/01/2024 69,300 0.30 ▲ 0.43 69,000 69,300 69,000 430 29,799,000
08/01/2024 69,000 0.60 ▲ 0.87 68,400 69,900 69,000 160 11,040,000
05/01/2024 68,400 -0.10 ▼ -0.15 68,500 68,500 68,400 380 25,992,000
04/01/2024 68,500 0.10 ▲ 0.15 68,400 69,500 65,500 80 5,480,000
03/01/2024 68,400 -0.10 ▼ -0.15 68,500 68,500 68,400 810 55,404,000
02/01/2024 68,500 0.40 ▲ 0.58 68,100 68,500 68,400 670 45,895,000
29/12/2023 68,100 0.10 ▲ 0.15 68,000 68,500 67,800 3,350 228,135,000
28/12/2023 68,000 2.00 ▲ 2.94 66,000 68,800 65,600 400 27,200,000
27/12/2023 66,000 -1.00 ▼ -1.52 67,000 68,600 66,000 220 14,520,000
26/12/2023 67,000 3.00 ▲ 4.48 64,000 67,000 64,000 650 43,550,000
25/12/2023 64,000 1.70 ▲ 2.66 62,300 64,000 62,700 250 16,000,000
22/12/2023 62,300 -0.20 ▼ -0.32 62,500 62,300 62,000 210 13,083,000
21/12/2023 62,500 0.30 ▲ 0.48 62,200 62,500 62,200 90 5,625,000
20/12/2023 62,200 0.00 ■■ 0.00 62,200 62,800 61,800 240 14,928,000
19/12/2023 62,200 1.20 ▲ 1.93 61,000 63,400 61,500 350 21,770,000
18/12/2023 61,000 -2.70 ▼ -4.43 63,700 63,700 61,000 260 15,860,000
15/12/2023 63,700 0.00 ■■ 0.00 63,700 63,700 61,100 280 17,836,000
14/12/2023 63,700 1.20 ▲ 1.88 62,500 63,700 59,000 1,190 75,803,000
13/12/2023 62,500 0.00 ■■ 0.00 62,500 0 0 160 10,000,000
12/12/2023 62,500 0.00 ■■ 0.00 62,500 62,500 62,000 440 27,500,000
11/12/2023 62,500 0.00 ■■ 0.00 62,500 62,500 62,100 80 5,000,000
08/12/2023 62,500 0.00 ■■ 0.00 62,500 62,500 62,100 110 6,875,000
07/12/2023 62,500 0.50 ▲ 0.80 62,000 62,500 62,000 110 6,875,000
06/12/2023 62,000 -0.50 ▼ -0.81 62,500 62,500 62,000 110 6,820,000
05/12/2023 62,500 1.00 ▲ 1.60 61,500 62,500 60,000 840 52,500,000
04/12/2023 61,500 0.70 ▲ 1.14 60,800 61,500 61,500 50 3,075,000
02/12/2023 60,800 0.20 ▲ 0.33 60,600 60,500 60,000 70 4,256,000
01/12/2023 60,800 0.20 ▲ 0.33 60,600 60,500 60,000 70 4,256,000
30/11/2023 60,000 -0.60 ▼ -1.00 60,600 60,500 60,000 390 23,400,000
29/11/2023 60,600 2.50 ▲ 4.13 58,100 60,600 60,600 10 606,000
28/11/2023 58,100 -2.90 ▼ -4.99 61,000 58,100 58,100 10 581,000
27/11/2023 61,000 0.00 ■■ 0.00 61,000 61,000 57,500 60 3,660,000
24/11/2023 61,000 2.10 ▲ 3.44 58,900 61,500 60,000 320 19,520,000
23/11/2023 61,500 0.00 ■■ 0.00 61,500 61,900 60,000 360 22,140,000
22/11/2023 61,500 2.00 ▲ 3.25 59,500 62,500 61,400 70 4,305,000
21/11/2023 59,500 -2.10 ▼ -3.53 61,600 61,900 58,500 30 1,785,000
20/11/2023 61,600 0.80 ▲ 1.30 60,800 61,800 61,000 190 11,704,000
17/11/2023 60,800 -1.00 ▼ -1.64 61,800 61,000 59,000 210 12,768,000
16/11/2023 61,800 -0.70 ▼ -1.13 62,500 61,900 59,000 60 3,708,000
15/11/2023 62,500 0.90 ▲ 1.44 61,600 62,500 61,600 80 5,000,000
14/11/2023 61,600 0.00 ■■ 0.00 61,600 61,600 58,300 550 33,880,000
13/11/2023 61,600 0.00 ■■ 0.00 61,600 61,600 61,600 10 616,000
10/11/2023 61,600 2.40 ▲ 3.90 59,200 61,900 61,500 160 9,856,000
09/11/2023 59,200 0.20 ▲ 0.34 59,000 60,400 59,000 280 16,576,000
08/11/2023 59,000 1.00 ▲ 1.69 58,000 59,000 58,000 60 3,540,000
07/11/2023 58,000 -0.30 ▼ -0.52 58,300 58,100 58,000 70 4,060,000
06/11/2023 58,300 0.00 ■■ 0.00 58,300 0 0 0 0
03/11/2023 56,500 -1.00 ▼ -1.77 57,500 56,500 56,500 20 1,130,000
02/11/2023 57,500 1.30 ▲ 2.26 56,200 57,700 56,200 500 28,750,000
01/11/2023 56,200 -0.10 ▼ -0.18 56,300 57,500 56,200 60 3,372,000
31/10/2023 56,300 -0.20 ▼ -0.36 56,500 60,400 56,200 190 10,697,000
30/10/2023 56,500 -2.00 ▼ -3.54 58,500 56,500 56,200 290 16,385,000
27/10/2023 58,500 -0.60 ▼ -1.03 59,100 58,500 56,800 210 12,285,000
26/10/2023 59,100 0.00 ■■ 0.00 59,100 59,100 59,100 10 591,000
25/10/2023 59,100 -0.90 ▼ -1.52 60,000 59,400 56,700 300 17,730,000
24/10/2023 60,000 -0.40 ▼ -0.67 60,400 60,300 56,200 160 9,600,000
23/10/2023 60,400 2.90 ▲ 4.80 57,500 60,400 60,400 10 604,000
20/10/2023 60,000 0.10 ▲ 0.17 59,900 60,000 58,700 300 18,000,000
19/10/2023 59,900 0.00 ■■ 0.00 59,900 60,500 59,900 840 50,316,000
18/10/2023 59,900 0.40 ▲ 0.67 59,500 59,900 59,500 220 13,178,000
17/10/2023 59,500 0.00 ■■ 0.00 59,500 59,900 59,500 350 20,825,000
16/10/2023 59,500 0.30 ▲ 0.50 59,200 59,500 59,200 460 27,370,000
13/10/2023 59,200 0.90 ▲ 1.52 58,300 59,400 59,000 430 25,456,000
12/10/2023 58,300 -1.20 ▼ -2.06 59,500 59,500 58,100 90 5,247,000
11/10/2023 59,500 0.10 ▲ 0.17 59,400 59,500 59,500 340 20,230,000
10/10/2023 59,400 0.00 ■■ 0.00 59,400 59,500 59,000 210 12,474,000
09/10/2023 59,400 0.40 ▲ 0.67 59,000 59,500 58,800 1,210 71,874,000
06/10/2023 59,000 1.10 ▲ 1.86 57,900 59,000 57,900 170 10,030,000
05/10/2023 57,900 0.10 ▲ 0.17 57,800 57,900 57,500 150 8,685,000
04/10/2023 57,800 -0.10 ▼ -0.17 57,900 57,900 57,800 50 2,890,000
03/10/2023 57,900 -0.10 ▼ -0.17 58,000 57,900 55,100 20 1,158,000
02/10/2023 58,000 0.80 ▲ 1.38 57,200 58,000 54,900 110 6,380,000
29/09/2023 57,200 3.70 ▲ 6.47 53,500 57,200 57,200 30 1,716,000
27/09/2023 53,500 -2.00 ▼ -3.74 55,500 53,500 53,100 60 3,210,000
22/09/2023 57,900 0.00 ■■ 0.00 57,900 57,900 57,900 10 579,000
21/09/2023 57,900 1.40 ▲ 2.42 56,500 57,900 56,500 40 2,316,000
20/09/2023 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 20 1,130,000
19/09/2023 56,500 1.30 ▲ 2.30 55,200 56,500 55,200 70 3,955,000
18/09/2023 55,200 -1.30 ▼ -2.36 56,500 55,200 55,200 10 552,000
14/09/2023 56,500 -0.90 ▼ -1.59 57,400 56,500 56,500 120 6,780,000
13/09/2023 57,400 1.90 ▲ 3.31 55,500 57,400 57,400 10 574,000
12/09/2023 55,500 -1.00 ▼ -1.80 56,500 57,400 55,500 240 13,320,000
08/09/2023 56,500 1.30 ▲ 2.30 55,200 56,500 56,000 200 11,300,000
07/09/2023 55,200 0.10 ▲ 0.18 55,100 55,200 55,200 10 552,000
06/09/2023 55,100 0.10 ▲ 0.18 55,000 55,200 55,000 580 31,958,000
05/09/2023 55,000 0.10 ▲ 0.18 54,900 55,000 55,000 10 550,000
30/08/2023 54,900 -0.20 ▼ -0.36 55,100 54,900 54,900 70 3,843,000
25/08/2023 55,100 0.00 ■■ 0.00 55,100 55,100 55,100 10 551,000
24/08/2023 55,100 0.00 ■■ 0.00 55,100 55,100 55,100 10 551,000
22/08/2023 55,100 0.00 ■■ 0.00 55,100 0 0 0 0
21/08/2023 55,100 0.30 ▲ 0.54 54,800 55,100 54,900 130 7,163,000
18/08/2023 54,800 -2.20 ▼ -4.01 57,000 54,800 54,800 30 1,644,000
17/08/2023 57,000 -2.00 ▼ -3.51 59,000 57,000 57,000 10 570,000
16/08/2023 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 10 590,000
15/08/2023 59,000 -0.10 ▼ -0.17 59,100 59,000 59,000 40 2,360,000
14/08/2023 59,100 3.30 ▲ 5.58 55,800 59,100 56,100 210 12,411,000
11/08/2023 55,800 0.30 ▲ 0.54 55,500 59,200 55,800 620 34,596,000
10/08/2023 55,500 -1.50 ▼ -2.70 57,000 57,900 55,500 40 2,220,000
09/08/2023 57,000 0.50 ▲ 0.88 56,500 57,000 57,000 10 570,000
08/08/2023 56,500 0.50 ▲ 0.88 56,000 56,500 56,000 20 1,130,000
07/08/2023 56,000 -1.30 ▼ -2.32 57,300 57,300 56,000 20 1,120,000
03/08/2023 57,300 3.60 ▲ 6.28 53,700 57,300 52,000 110 6,303,000
02/08/2023 53,700 -2.80 ▼ -5.21 56,500 53,700 53,700 300 16,110,000
31/07/2023 56,500 0.00 ■■ 0.00 56,500 0 0 0 0
28/07/2023 56,500 -3.30 ▼ -5.84 59,800 56,500 56,100 30 1,695,000
26/07/2023 59,800 3.90 ▲ 6.52 55,900 59,800 59,800 20 1,196,000
25/07/2023 55,900 0.00 ■■ 0.00 55,900 59,400 55,700 190 10,621,000
24/07/2023 55,900 -3.60 ▼ -6.44 59,500 59,500 55,900 130 7,267,000
21/07/2023 59,500 0.30 ▲ 0.50 59,200 60,000 59,200 270 16,065,000
20/07/2023 59,200 0.20 ▲ 0.34 59,000 59,200 59,100 70 4,144,000
19/07/2023 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 70 4,130,000
18/07/2023 59,000 -2.00 ▼ -3.39 61,000 61,000 57,100 150 8,850,000
17/07/2023 61,000 1.00 ▲ 1.64 60,000 61,000 56,100 110 6,710,000
14/07/2023 60,000 0.50 ▲ 0.83 59,500 60,000 60,000 240 14,400,000
12/07/2023 59,500 1.00 ▲ 1.68 58,500 59,500 59,000 70 4,165,000
11/07/2023 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 50 2,925,000
10/07/2023 58,500 1.50 ▲ 2.56 57,000 59,000 57,000 730 42,705,000
07/07/2023 57,000 0.00 ■■ 0.00 57,000 57,000 55,200 110 6,270,000
06/07/2023 57,000 -0.50 ▼ -0.88 57,500 59,000 57,000 80 4,560,000
05/07/2023 57,500 0.50 ▲ 0.87 57,000 57,500 57,500 320 18,400,000
04/07/2023 57,000 0.10 ▲ 0.18 56,900 57,000 54,700 110 6,270,000
03/07/2023 56,900 2.40 ▲ 4.22 54,500 56,900 54,500 130 7,397,000
29/06/2023 54,500 0.50 ▲ 0.92 54,000 54,500 54,500 20 1,090,000
28/06/2023 54,000 -2.50 ▼ -4.63 56,500 54,000 54,000 10 540,000
26/06/2023 56,500 0.50 ▲ 0.88 56,000 56,900 56,000 100 5,650,000
23/06/2023 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 170 9,520,000
22/06/2023 56,000 3.00 ▲ 5.36 53,000 56,700 55,900 270 15,120,000
21/06/2023 53,000 -1.30 ▼ -2.45 54,300 54,300 53,000 20 1,060,000
20/06/2023 54,300 -2.20 ▼ -4.05 56,500 54,300 54,000 240 13,032,000
16/06/2023 56,500 0.20 ▲ 0.35 56,300 56,600 55,500 190 10,735,000
15/06/2023 56,300 -0.90 ▼ -1.60 57,200 56,500 56,300 180 10,134,000
13/06/2023 57,200 1.30 ▲ 2.27 55,900 57,200 55,900 130 7,436,000
12/06/2023 55,900 0.50 ▲ 0.89 55,400 56,000 55,400 260 14,534,000
09/06/2023 55,400 1.60 ▲ 2.89 53,800 55,400 54,900 210 11,634,000
08/06/2023 55,000 -0.30 ▼ -0.55 55,300 55,300 52,400 580 31,900,000
06/06/2023 55,300 -4.00 ▼ -7.23 59,300 57,000 55,300 550 30,415,000
05/06/2023 59,300 3.80 ▲ 6.41 55,500 59,300 55,500 370 21,941,000
02/06/2023 55,500 2.50 ▲ 4.50 53,000 55,500 53,000 550 30,525,000
01/06/2023 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 10 530,000
31/05/2023 53,000 0.00 ■■ 0.00 53,000 54,000 53,000 180 9,540,000
30/05/2023 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 10 530,000
29/05/2023 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 40 2,120,000
26/05/2023 53,000 -2.40 ▼ -4.53 55,400 53,000 52,200 30 1,590,000
25/05/2023 55,400 2.40 ▲ 4.33 53,000 55,400 54,900 350 19,390,000
23/05/2023 53,000 0.10 ▲ 0.19 52,900 53,000 52,900 220 11,660,000
22/05/2023 52,900 1.80 ▲ 3.40 51,100 52,900 52,900 20 1,058,000
19/05/2023 51,100 -3.30 ▼ -6.46 54,400 53,200 51,100 300 15,330,000
18/05/2023 54,400 -0.60 ▼ -1.10 55,000 54,500 54,400 60 3,264,000
17/05/2023 55,000 0.00 ■■ 0.00 55,000 55,000 54,500 460 25,300,000
16/05/2023 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 30 1,650,000
15/05/2023 55,000 -1.00 ▼ -1.82 56,000 55,000 53,500 110 6,050,000
12/05/2023 56,000 0.70 ▲ 1.25 55,300 56,000 55,400 200 11,200,000
11/05/2023 55,300 -0.10 ▼ -0.18 55,400 55,300 55,300 20 1,106,000
10/05/2023 55,400 0.00 ■■ 0.00 55,400 55,400 55,400 40 2,216,000
09/05/2023 55,400 1.90 ▲ 3.43 53,500 55,400 53,500 180 9,972,000
08/05/2023 53,500 -1.70 ▼ -3.18 55,200 57,400 53,500 210 11,235,000
05/05/2023 55,200 -0.30 ▼ -0.54 55,500 55,200 52,200 300 16,560,000
04/05/2023 55,500 0.90 ▲ 1.62 54,600 55,500 54,600 80 4,440,000
28/04/2023 54,600 0.00 ■■ 0.00 54,600 54,600 54,000 50 2,730,000
26/04/2023 54,600 0.10 ▲ 0.18 54,500 54,600 54,500 80 4,368,000
24/04/2023 54,500 3.50 ▲ 6.42 51,000 54,500 54,000 70 3,815,000
21/04/2023 51,000 -2.60 ▼ -5.10 53,600 53,500 51,000 450 22,950,000
19/04/2023 53,600 0.00 ■■ 0.00 53,600 53,600 53,600 10 536,000
18/04/2023 53,600 0.00 ■■ 0.00 53,600 53,600 53,600 170 9,112,000
17/04/2023 53,600 -2.70 ▼ -5.04 56,300 53,600 53,600 270 14,472,000
14/04/2023 56,300 -0.80 ▼ -1.42 57,100 57,000 56,300 610 34,343,000
13/04/2023 57,100 3.60 ▲ 6.30 53,500 57,100 51,100 540 30,834,000
12/04/2023 53,500 1.60 ▲ 2.99 51,900 53,700 52,000 240 12,840,000
11/04/2023 51,900 0.40 ▲ 0.77 51,500 51,900 51,500 120 6,228,000
10/04/2023 51,500 0.40 ▲ 0.78 51,100 51,600 51,500 30 1,545,000
06/04/2023 51,100 0.60 ▲ 1.17 50,500 54,000 50,600 80 4,088,000
03/04/2023 50,500 -2.50 ▼ -4.95 53,000 51,500 50,500 30 1,515,000
31/03/2023 53,000 0.00 ■■ 0.00 53,000 53,100 53,000 180 9,540,000
30/03/2023 53,000 1.20 ▲ 2.26 51,800 53,000 51,800 540 28,620,000
29/03/2023 51,800 -0.20 ▼ -0.39 52,000 52,000 51,800 240 12,432,000
28/03/2023 52,000 -2.50 ▼ -4.81 54,500 52,000 51,500 210 10,920,000
27/03/2023 54,500 6.05 ▲ 11.10 48,450 54,500 54,500 10 545,000
24/03/2023 52,000 3.50 ▲ 6.73 48,500 52,000 51,700 130 6,760,000
22/03/2023 51,700 -2.50 ▼ -4.84 54,200 51,700 51,500 40 2,068,000
17/03/2023 54,200 0.00 ■■ 0.00 54,200 54,200 54,200 20 1,084,000
16/03/2023 54,200 -2.40 ▼ -4.43 56,600 54,200 54,200 10 542,000
15/03/2023 56,600 2.30 ▲ 4.06 54,300 56,600 56,600 10 566,000
14/03/2023 54,300 0.10 ▲ 0.18 54,200 54,300 54,300 10 543,000
13/03/2023 54,300 0.10 ▲ 0.18 54,200 54,300 54,300 10 543,000
10/03/2023 54,200 -2.40 ▼ -4.43 56,600 54,200 54,200 10 542,000
07/03/2023 56,600 0.10 ▲ 0.18 56,500 56,600 56,500 70 3,962,000
06/03/2023 56,500 2.50 ▲ 4.42 54,000 56,600 54,500 370 20,905,000
03/03/2023 54,000 -0.20 ▼ -0.37 54,200 54,100 53,000 210 11,340,000
02/03/2023 54,200 0.20 ▲ 0.37 54,000 54,200 54,200 200 10,840,000
01/03/2023 54,000 -2.60 ▼ -4.81 56,600 57,000 54,000 330 17,820,000
27/02/2023 56,600 -0.20 ▼ -0.35 56,800 57,000 56,600 230 13,018,000
23/02/2023 56,800 0.30 ▲ 0.53 56,500 56,800 54,500 130 7,384,000
22/02/2023 56,500 2.00 ▲ 3.54 54,500 56,900 56,000 150 8,475,000
21/02/2023 54,500 -2.40 ▼ -4.40 56,900 54,700 54,500 60 3,270,000
20/02/2023 56,900 3.10 ▲ 5.45 53,800 56,900 54,000 250 14,225,000
17/02/2023 53,800 -0.80 ▼ -1.49 54,600 53,800 53,500 20 1,076,000
16/02/2023 54,600 0.00 ■■ 0.00 54,600 54,600 53,000 60 3,276,000
14/02/2023 54,600 0.60 ▲ 1.10 54,000 54,600 54,600 40 2,184,000
13/02/2023 54,000 -0.80 ▼ -1.48 54,800 54,000 54,000 220 11,880,000
10/02/2023 54,800 0.10 ▲ 0.18 54,700 54,800 52,600 20 1,096,000
07/02/2023 54,700 -0.20 ▼ -0.37 54,900 54,700 54,700 270 14,769,000
06/02/2023 54,900 0.40 ▲ 0.73 54,500 54,900 54,600 320 17,568,000
03/02/2023 54,500 0.00 ■■ 0.00 54,500 54,500 52,500 70 3,815,000
02/02/2023 54,500 0.50 ▲ 0.92 54,000 54,500 52,500 20 1,090,000
01/02/2023 54,000 0.10 ▲ 0.19 53,900 54,000 54,000 20 1,080,000
31/01/2023 53,900 0.20 ▲ 0.37 53,700 53,900 53,600 340 18,326,000
30/01/2023 53,700 0.20 ▲ 0.37 53,500 54,900 53,500 40 2,148,000
27/01/2023 53,500 2.50 ▲ 4.67 51,000 53,500 51,600 110 5,885,000
19/01/2023 51,000 -1.50 ▼ -2.94 52,500 51,400 51,000 100 5,100,000
18/01/2023 52,500 0.50 ▲ 0.95 52,000 52,600 52,500 150 7,875,000
17/01/2023 52,000 0.40 ▲ 0.77 51,600 52,000 52,000 20 1,040,000
16/01/2023 51,600 0.80 ▲ 1.55 50,800 51,600 51,000 110 5,676,000
13/01/2023 50,800 0.00 ■■ 0.00 50,800 50,800 50,700 30 1,524,000
12/01/2023 50,800 0.00 ■■ 0.00 50,800 50,800 50,800 140 7,112,000
10/01/2023 50,800 0.20 ▲ 0.39 50,600 50,900 50,800 60 3,048,000
09/01/2023 50,600 0.10 ▲ 0.20 50,500 50,600 50,600 30 1,518,000
06/01/2023 50,500 0.50 ▲ 0.99 50,000 50,500 49,700 360 18,180,000
05/01/2023 50,000 -0.80 ▼ -1.60 50,800 50,000 50,000 150 7,500,000
04/01/2023 50,800 0.40 ▲ 0.79 50,400 51,500 50,800 50 2,540,000
03/01/2023 50,400 0.90 ▲ 1.79 49,500 50,500 50,000 510 25,704,000
30/12/2022 49,500 -0.50 ▼ -1.01 50,000 51,000 49,500 130 6,435,000
29/12/2022 50,000 0.20 ▲ 0.40 49,800 50,000 50,000 120 6,000,000
28/12/2022 49,800 -2.20 ▼ -4.42 52,000 49,800 49,800 30 1,494,000
27/12/2022 52,000 1.00 ▲ 1.92 51,000 52,000 49,100 430 22,360,000
26/12/2022 51,000 -0.30 ▼ -0.59 51,300 51,000 51,000 20 1,020,000
21/12/2022 51,300 1.30 ▲ 2.53 50,000 51,300 51,300 10 513,000
20/12/2022 50,000 0.50 ▲ 1.00 49,500 50,000 49,200 30 1,500,000
19/12/2022 49,500 0.00 ■■ 0.00 49,500 52,000 49,050 120 5,940,000
15/12/2022 49,000 -1.00 ▼ -2.04 50,000 49,050 49,000 140 6,860,000
14/12/2022 50,000 0.50 ▲ 1.00 49,500 50,000 50,000 40 2,000,000
13/12/2022 49,500 -0.50 ▼ -1.01 50,000 49,600 49,400 270 13,365,000
12/12/2022 50,000 0.00 ■■ 0.00 50,000 0 0 0 0
11/12/2022 50,000 0.20 ▲ 0.40 49,800 50,000 47,300 530 26,500,000
09/12/2022 50,000 0.20 ▲ 0.40 49,800 50,000 47,300 530 26,500,000
08/12/2022 49,800 0.00 ■■ 0.00 49,800 49,800 49,800 100 4,980,000
07/12/2022 49,800 0.00 ■■ 0.00 49,800 49,800 49,800 80 3,984,000
06/12/2022 49,800 -0.20 ▼ -0.40 50,000 50,000 49,800 30 1,494,000
05/12/2022 50,000 -0.20 ▼ -0.40 50,200 50,200 50,000 780 39,000,000
04/12/2022 50,200 0.00 ■■ 0.00 50,200 50,200 50,100 140 7,028,000
02/12/2022 50,200 0.00 ■■ 0.00 50,200 50,200 50,100 140 7,028,000
01/12/2022 50,200 -0.10 ▼ -0.20 50,300 50,300 49,000 260 13,052,000
30/11/2022 50,300 -0.10 ▼ -0.20 50,400 50,400 49,000 200 10,060,000
28/11/2022 50,400 -0.10 ▼ -0.20 50,500 50,400 50,400 20 1,008,000
27/11/2022 50,500 0.50 ▲ 0.99 50,000 50,500 50,000 20 1,010,000
25/11/2022 50,500 0.50 ▲ 0.99 50,000 50,500 50,000 20 1,010,000
24/11/2022 50,000 -0.50 ▼ -1.00 50,500 50,700 50,000 300 15,000,000
23/11/2022 50,000 -0.50 ▼ -1.00 50,500 50,700 50,000 300 15,000,000
21/11/2022 50,500 1.90 ▲ 3.76 48,600 51,000 50,200 120 6,060,000
20/11/2022 48,600 -3.40 ▼ -7.00 52,000 51,000 48,600 110 5,346,000
18/11/2022 48,600 -3.40 ▼ -7.00 52,000 51,000 48,600 110 5,346,000
17/11/2022 52,000 1.10 ▲ 2.12 50,900 52,000 51,500 20 1,040,000
16/11/2022 50,900 1.40 ▲ 2.75 49,500 50,900 50,900 10 509,000
15/11/2022 49,500 0.00 ■■ 0.00 49,500 49,500 46,200 180 8,910,000
14/11/2022 49,500 -3.40 ▼ -6.87 52,900 49,500 49,500 10 495,000
11/11/2022 52,900 0.00 ■■ 0.00 52,900 52,900 51,000 110 5,819,000
10/11/2022 52,900 0.00 ■■ 0.00 52,900 52,900 49,600 60 3,174,000
08/11/2022 52,900 0.90 ▲ 1.70 52,000 52,900 52,900 10 529,000
07/11/2022 52,000 2.00 ▲ 3.85 50,000 52,000 51,900 40 2,080,000
06/11/2022 50,000 -2.00 ▼ -4.00 52,000 52,100 50,000 270 13,500,000
04/11/2022 50,000 -2.00 ▼ -4.00 52,000 52,100 50,000 270 13,500,000
03/11/2022 52,000 -0.90 ▼ -1.73 52,900 52,900 52,000 110 5,720,000
02/11/2022 52,900 0.00 ■■ 0.00 52,900 52,900 52,900 100 5,290,000
01/11/2022 52,900 2.70 ▲ 5.10 50,200 53,700 50,000 500 26,450,000
31/10/2022 50,200 0.20 ▲ 0.40 50,000 50,500 50,000 230 11,546,000
28/10/2022 50,000 0.00 ■■ 0.00 50,000 50,900 50,000 710 35,500,000
27/10/2022 50,000 1.55 ▲ 3.10 48,450 50,100 49,100 540 27,000,000
26/10/2022 48,450 -0.05 ▼ -0.10 48,500 49,000 48,300 230 11,143,500
25/10/2022 48,100 -0.40 ▼ -0.83 48,500 49,000 48,000 320 15,392,000
24/10/2022 48,500 -1.60 ▼ -3.30 50,100 50,200 48,000 870 42,195,000
21/10/2022 50,100 -0.70 ▼ -1.40 50,800 51,900 49,600 1,270 63,627,000
20/10/2022 50,800 -2.00 ▼ -3.94 52,800 52,900 50,800 170 8,636,000
19/10/2022 52,800 1.80 ▲ 3.41 51,000 52,800 52,800 10 528,000
18/10/2022 51,000 -3.00 ▼ -5.88 54,000 51,600 50,400 2,010 102,510,000
17/10/2022 54,000 -0.40 ▼ -0.74 54,400 54,200 51,000 910 49,140,000
14/10/2022 54,400 0.20 ▲ 0.37 54,200 54,400 53,500 200 10,880,000
13/10/2022 54,200 2.20 ▲ 4.06 52,000 54,200 54,200 10 542,000
12/10/2022 54,200 2.20 ▲ 4.06 52,000 54,200 54,200 10 542,000
06/10/2022 54,400 1.40 ▲ 2.57 53,000 54,400 51,000 200 10,880,000
05/10/2022 53,000 2.00 ▲ 3.77 51,000 53,000 52,400 260 13,780,000
04/10/2022 51,000 -1.00 ▼ -1.96 52,000 52,000 49,000 290 14,790,000
03/10/2022 52,000 -0.50 ▼ -0.96 52,500 53,500 52,000 490 25,480,000
02/10/2022 52,500 -1.40 ▼ -2.67 53,900 54,500 52,500 530 27,825,000
30/09/2022 52,500 -1.40 ▼ -2.67 53,900 54,500 52,500 530 27,825,000
29/09/2022 53,900 0.00 ■■ 0.00 53,900 54,100 53,900 390 21,021,000
28/09/2022 53,900 -1.10 ▼ -2.04 55,000 55,100 53,900 970 52,283,000
27/09/2022 55,000 -2.00 ▼ -3.64 57,000 57,000 55,000 900 49,500,000
26/09/2022 57,000 -1.00 ▼ -1.75 58,000 57,000 57,000 140 7,980,000
25/09/2022 58,000 0.00 ■■ 0.00 58,000 58,000 57,900 210 12,180,000
23/09/2022 58,000 0.00 ■■ 0.00 58,000 58,000 57,900 210 12,180,000
22/09/2022 58,000 1.40 ▲ 2.41 56,600 58,000 57,900 20 1,160,000
21/09/2022 56,600 -0.10 ▼ -0.18 56,700 56,700 55,700 960 54,336,000
20/09/2022 56,700 0.50 ▲ 0.88 56,200 56,700 56,000 740 41,958,000
19/09/2022 56,200 -0.70 ▼ -1.25 56,900 57,000 56,100 1,060 59,572,000
16/09/2022 56,900 0.20 ▲ 0.35 56,700 58,200 56,900 30 1,707,000
15/09/2022 56,700 0.00 ■■ 0.00 56,700 56,700 56,700 20 1,134,000
14/09/2022 56,700 -0.40 ▼ -0.71 57,100 57,200 56,600 710 40,257,000
13/09/2022 57,100 -0.90 ▼ -1.58 58,000 59,000 57,100 150 8,565,000
12/09/2022 58,000 0.00 ■■ 0.00 58,000 58,000 57,900 100 5,800,000
09/09/2022 58,000 0.00 ■■ 0.00 58,000 58,000 56,400 90 5,220,000
08/09/2022 58,000 1.30 ▲ 2.24 56,700 58,000 58,000 160 9,280,000
07/09/2022 56,700 -2.80 ▼ -4.94 59,500 56,800 56,400 190 10,773,000
05/09/2022 59,500 2.60 ▲ 4.37 56,900 59,500 59,500 10 595,000
04/09/2022 56,900 0.10 ▲ 0.18 56,800 58,100 56,800 180 10,242,000
02/09/2022 56,900 0.10 ▲ 0.18 56,800 58,100 56,800 180 10,242,000
01/09/2022 56,900 0.10 ▲ 0.18 56,800 58,100 56,800 180 10,242,000
31/08/2022 56,900 0.10 ▲ 0.18 56,800 58,100 56,800 180 10,242,000
30/08/2022 56,800 -0.10 ▼ -0.18 56,900 58,800 56,800 400 22,720,000
29/08/2022 56,900 0.10 ▲ 0.18 56,800 56,900 55,200 60 3,414,000
28/08/2022 56,800 -0.20 ▼ -0.35 57,000 59,400 56,200 30 1,704,000
26/08/2022 56,800 -0.20 ▼ -0.35 57,000 59,400 56,200 30 1,704,000
25/08/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 20 1,140,000
24/08/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 100 5,700,000
23/08/2022 57,000 0.00 ■■ 0.00 57,000 57,000 55,500 120 6,840,000
22/08/2022 57,000 -1.50 ▼ -2.63 58,500 57,100 55,400 450 25,650,000
20/08/2022 58,500 0.00 ■■ 0.00 58,500 0 0 0 0
19/08/2022 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 60 3,510,000
18/08/2022 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 60 3,510,000
17/08/2022 58,500 0.00 ■■ 0.00 58,500 58,500 57,400 210 12,285,000
16/08/2022 58,500 -1.00 ▼ -1.71 59,500 59,400 57,700 310 18,135,000
15/08/2022 59,500 -0.20 ▼ -0.34 59,700 59,500 57,500 220 13,090,000
12/08/2022 59,700 0.00 ■■ 0.00 59,700 59,700 59,000 200 11,940,000
11/08/2022 59,700 1.20 ▲ 2.01 58,500 59,700 56,600 440 26,268,000
10/08/2022 58,500 -1.10 ▼ -1.88 59,600 59,000 57,300 220 12,870,000
09/08/2022 59,600 -0.20 ▼ -0.34 59,800 59,600 59,600 100 5,960,000
08/08/2022 59,800 -0.20 ▼ -0.33 60,000 59,800 57,000 40 2,392,000
07/08/2022 60,000 -0.50 ▼ -0.83 60,500 60,400 56,600 240 14,400,000
05/08/2022 60,000 -0.50 ▼ -0.83 60,500 60,400 56,600 240 14,400,000
04/08/2022 60,500 -0.50 ▼ -0.83 61,000 60,500 57,100 310 18,755,000
03/08/2022 61,000 0.50 ▲ 0.82 60,500 61,000 61,000 90 5,490,000
02/08/2022 60,500 0.50 ▲ 0.83 60,000 62,000 59,500 600 36,300,000
01/08/2022 60,000 2.00 ▲ 3.33 58,000 60,000 57,200 160 9,600,000
29/07/2022 58,000 0.30 ▲ 0.52 57,700 60,000 55,000 230 13,340,000
28/07/2022 58,000 0.30 ▲ 0.52 57,700 60,000 55,000 230 13,340,000
27/07/2022 57,700 0.40 ▲ 0.69 57,300 57,700 56,000 70 4,039,000
26/07/2022 57,300 0.00 ■■ 0.00 57,300 58,300 57,000 210 12,033,000
25/07/2022 57,300 0.00 ■■ 0.00 57,300 58,300 57,000 210 12,033,000
22/07/2022 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 10 573,000
21/07/2022 57,300 0.80 ▲ 1.40 56,500 57,300 56,900 40 2,292,000
20/07/2022 56,500 0.60 ▲ 1.06 55,900 56,500 54,000 100 5,650,000
19/07/2022 55,900 0.00 ■■ 0.00 55,900 56,000 55,900 120 6,708,000
18/07/2022 55,900 0.40 ▲ 0.72 55,500 55,900 55,800 20 1,118,000
17/07/2022 55,700 0.20 ▲ 0.36 55,500 55,700 55,000 170 9,469,000
15/07/2022 55,700 0.20 ▲ 0.36 55,500 55,700 55,000 170 9,469,000
14/07/2022 55,500 -0.10 ▼ -0.18 55,600 55,500 55,500 50 2,775,000
13/07/2022 55,600 0.30 ▲ 0.54 55,300 55,600 55,400 280 15,568,000
12/07/2022 55,300 0.50 ▲ 0.90 54,800 55,300 55,000 110 6,083,000
11/07/2022 54,800 0.50 ▲ 0.91 54,300 55,000 54,200 210 11,508,000
10/07/2022 54,300 0.70 ▲ 1.29 53,600 54,300 54,300 60 3,258,000
08/07/2022 54,300 0.70 ▲ 1.29 53,600 54,300 54,300 60 3,258,000
07/07/2022 53,600 0.00 ■■ 0.00 53,600 53,600 53,000 670 35,912,000
06/07/2022 53,600 -0.50 ▼ -0.93 54,100 55,000 53,600 240 12,864,000
05/07/2022 54,100 0.50 ▲ 0.92 53,600 54,100 54,000 40 2,164,000
04/07/2022 53,600 0.10 ▲ 0.19 53,500 53,600 53,500 70 3,752,000
03/07/2022 53,500 -1.00 ▼ -1.87 54,500 54,600 53,000 410 21,935,000
01/07/2022 53,500 -1.00 ▼ -1.87 54,500 54,600 53,000 410 21,935,000
30/06/2022 54,500 0.00 ■■ 0.00 54,500 56,000 54,500 60 3,270,000
29/06/2022 54,500 -1.10 ▼ -2.02 55,600 56,000 54,500 130 7,085,000
27/06/2022 55,600 -0.10 ▼ -0.18 55,700 55,700 54,000 40 2,224,000
24/06/2022 55,700 2.90 ▲ 5.21 52,800 55,700 51,800 90 5,013,000
23/06/2022 52,800 -1.30 ▼ -2.46 54,100 54,000 52,800 30 1,584,000
22/06/2022 54,100 -1.50 ▼ -2.77 55,600 55,600 54,100 150 8,115,000
21/06/2022 55,600 -2.40 ▼ -4.32 58,000 55,600 55,600 80 4,448,000
20/06/2022 58,000 -2.00 ▼ -3.45 60,000 60,000 58,000 600 34,800,000
17/06/2022 60,000 0.30 ▲ 0.50 59,700 60,000 56,600 320 19,200,000
16/06/2022 59,700 3.20 ▲ 5.36 56,500 59,700 57,300 90 5,373,000
15/06/2022 56,500 -4.20 ▼ -7.43 60,700 62,000 56,500 3,310 187,015,000
14/06/2022 60,700 0.30 ▲ 0.49 60,400 63,000 60,600 100 6,070,000
13/06/2022 60,400 -1.70 ▼ -2.81 62,100 63,000 59,700 300 18,120,000
12/06/2022 62,100 -0.20 ▼ -0.32 62,300 62,200 62,100 40 2,484,000
10/06/2022 62,100 -0.20 ▼ -0.32 62,300 62,200 62,100 40 2,484,000
09/06/2022 62,300 0.10 ▲ 0.16 62,200 62,600 61,500 450 28,035,000
08/06/2022 62,200 0.50 ▲ 0.80 61,700 62,200 61,500 500 31,100,000
07/06/2022 61,700 0.40 ▲ 0.65 61,300 61,900 60,000 340 20,978,000
06/06/2022 61,300 2.20 ▲ 3.59 59,100 61,300 60,200 750 45,975,000
05/06/2022 59,100 -1.90 ▼ -3.21 61,000 61,000 59,100 530 31,323,000
03/06/2022 59,100 -1.90 ▼ -3.21 61,000 61,000 59,100 530 31,323,000
02/06/2022 61,000 0.00 ■■ 0.00 61,000 61,000 60,500 120 7,320,000
01/06/2022 61,000 -0.80 ▼ -1.31 61,800 61,300 61,000 420 25,620,000
31/05/2022 61,800 0.00 ■■ 0.00 61,800 61,800 61,800 330 20,394,000
30/05/2022 61,800 0.10 ▲ 0.16 61,700 62,000 60,200 660 40,788,000
29/05/2022 61,700 1.70 ▲ 2.76 60,000 61,700 60,000 250 15,425,000
27/05/2022 61,700 1.70 ▲ 2.76 60,000 61,700 60,000 250 15,425,000
26/05/2022 60,000 -1.40 ▼ -2.33 61,400 62,000 59,900 270 16,200,000
25/05/2022 61,400 -0.60 ▼ -0.98 62,000 62,000 61,400 260 15,964,000
24/05/2022 62,000 0.80 ▲ 1.29 61,200 62,000 61,200 40 2,480,000
23/05/2022 61,200 -0.40 ▼ -0.65 61,600 62,100 61,200 520 31,824,000
22/05/2022 61,600 -4.30 ▼ -6.98 65,900 63,000 61,300 1,100 67,760,000
20/05/2022 61,600 -4.30 ▼ -6.98 65,900 63,000 61,300 1,100 67,760,000
19/05/2022 65,900 -1.00 ▼ -1.52 66,900 65,900 62,300 230 15,157,000
18/05/2022 66,900 0.00 ■■ 0.00 66,900 66,900 66,900 40 2,676,000
17/05/2022 66,900 1.70 ▲ 2.54 65,200 67,000 64,500 1,550 103,695,000
16/05/2022 65,200 2.30 ▲ 3.53 62,900 65,200 60,500 1,690 110,188,000
13/05/2022 62,900 -4.10 ▼ -6.52 67,000 65,900 62,500 470 29,563,000
12/05/2022 67,000 0.60 ▲ 0.90 66,400 67,000 66,400 560 37,520,000
11/05/2022 66,400 1.50 ▲ 2.26 64,900 67,000 63,000 310 20,584,000
10/05/2022 64,900 4.20 ▲ 6.47 60,700 64,900 61,000 1,030 66,847,000
09/05/2022 60,700 0.40 ▲ 0.66 60,300 62,500 60,700 440 26,708,000
29/04/2022 62,000 0.00 ■■ 0.00 62,000 63,000 62,000 350 21,700,000
28/04/2022 62,000 -1.00 ▼ -1.61 63,000 63,000 62,000 180 11,160,000
27/04/2022 63,000 2.00 ▲ 3.17 61,000 63,000 62,000 370 23,310,000
26/04/2022 61,000 0.30 ▲ 0.49 60,700 62,000 60,800 180 10,980,000
25/04/2022 60,700 -1.60 ▼ -2.64 62,300 63,000 60,700 640 38,848,000
23/04/2022 62,300 0.30 ▲ 0.48 62,000 62,300 62,000 470 29,281,000
22/04/2022 62,300 0.30 ▲ 0.48 62,000 62,300 62,000 470 29,281,000
21/04/2022 62,000 0.50 ▲ 0.81 61,500 62,900 61,600 130 8,060,000
20/04/2022 61,500 -0.50 ▼ -0.81 62,000 62,000 61,500 260 15,990,000
19/04/2022 62,000 0.50 ▲ 0.81 61,500 62,000 62,000 100 6,200,000
18/04/2022 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 60 3,690,000
16/04/2022 61,500 0.50 ▲ 0.81 61,000 61,500 61,000 160 9,840,000
15/04/2022 61,500 0.50 ▲ 0.81 61,000 61,500 61,000 160 9,840,000
14/04/2022 61,000 0.00 ■■ 0.00 61,000 62,000 61,000 140 8,540,000
13/04/2022 61,000 1.00 ▲ 1.64 60,000 61,000 60,100 430 26,230,000
12/04/2022 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 50 3,000,000
08/04/2022 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 140 8,400,000
07/04/2022 60,000 -1.00 ▼ -1.67 61,000 61,200 60,000 510 30,600,000
06/04/2022 61,000 0.50 ▲ 0.82 60,500 61,000 60,800 70 4,270,000
05/04/2022 60,500 0.20 ▲ 0.33 60,300 60,500 60,300 1,060 64,130,000
04/04/2022 60,300 0.30 ▲ 0.50 60,000 60,500 60,100 440 26,532,000
01/04/2022 60,000 0.00 ■■ 0.00 60,000 60,000 59,900 90 5,400,000
31/03/2022 60,000 0.00 ■■ 0.00 60,000 60,000 59,900 340 20,400,000
30/03/2022 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 100 6,000,000
29/03/2022 60,000 1.40 ▲ 2.33 58,600 60,000 58,800 130 7,800,000
28/03/2022 58,600 0.60 ▲ 1.02 58,000 59,700 58,600 20 1,172,000
25/03/2022 58,000 -0.50 ▼ -0.86 58,500 58,000 58,000 200 11,600,000
24/03/2022 58,500 -0.40 ▼ -0.68 58,900 58,500 58,200 280 16,380,000
23/03/2022 58,900 -0.10 ▼ -0.17 59,000 58,900 58,900 50 2,945,000
21/03/2022 59,000 0.00 ■■ 0.00 59,000 60,000 59,000 20 1,180,000
18/03/2022 59,000 -0.90 ▼ -1.53 59,900 60,000 59,000 440 25,960,000
17/03/2022 59,900 0.70 ▲ 1.17 59,200 59,900 59,200 30 1,797,000
16/03/2022 59,200 1.90 ▲ 3.21 57,300 59,200 59,200 10 592,000
15/03/2022 57,300 -3.50 ▼ -6.11 60,800 60,000 57,200 840 48,132,000
14/03/2022 60,800 0.80 ▲ 1.32 60,000 60,800 60,800 10 608,000
11/03/2022 60,000 0.00 ■■ 0.00 60,000 60,100 60,000 180 10,800,000
10/03/2022 60,000 0.20 ▲ 0.33 59,800 60,300 60,000 130 7,800,000
09/03/2022 59,800 0.50 ▲ 0.84 59,300 59,800 59,100 80 4,784,000
08/03/2022 59,300 0.30 ▲ 0.51 59,000 59,500 59,200 690 40,917,000
07/03/2022 59,000 0.20 ▲ 0.34 58,800 59,000 58,100 2,290 135,110,000
06/03/2022 58,800 0.40 ▲ 0.68 58,400 58,800 57,200 180 10,584,000
04/03/2022 58,800 0.40 ▲ 0.68 58,400 58,800 57,200 180 10,584,000
03/03/2022 58,400 1.40 ▲ 2.40 57,000 58,400 57,000 230 13,432,000
02/03/2022 57,000 -1.70 ▼ -2.98 58,700 57,500 57,000 150 8,550,000
01/03/2022 58,700 -0.60 ▼ -1.02 59,300 58,700 57,500 90 5,283,000
28/02/2022 59,300 -0.60 ▼ -1.01 59,900 59,300 57,000 240 14,232,000
27/02/2022 59,900 2.70 ▲ 4.51 57,200 59,900 57,000 240 14,376,000
25/02/2022 59,900 2.70 ▲ 4.51 57,200 59,900 57,000 240 14,376,000
24/02/2022 57,200 -2.60 ▼ -4.55 59,800 58,000 56,400 160 9,152,000
23/02/2022 59,800 -0.70 ▼ -1.17 60,500 59,900 56,300 1,010 60,398,000
22/02/2022 60,500 0.00 ■■ 0.00 60,500 60,500 57,000 230 13,915,000
21/02/2022 60,500 -0.70 ▼ -1.16 61,200 60,500 57,200 1,170 70,785,000
19/02/2022 61,200 0.00 ■■ 0.00 61,200 0 0 0 0
18/02/2022 61,200 0.40 ▲ 0.65 60,800 61,300 61,000 730 44,676,000
17/02/2022 61,200 0.40 ▲ 0.65 60,800 61,300 61,000 730 44,676,000
16/02/2022 60,800 -0.20 ▼ -0.33 61,000 61,500 60,500 1,930 117,344,000
15/02/2022 61,000 3.60 ▲ 5.90 57,400 61,000 57,500 2,060 125,660,000
14/02/2022 57,400 0.00 ■■ 0.00 57,400 57,500 57,400 770 44,198,000
11/02/2022 57,400 0.20 ▲ 0.35 57,200 57,500 56,600 110 6,314,000
10/02/2022 57,200 -0.30 ▼ -0.52 57,500 57,200 55,000 70 4,004,000
09/02/2022 57,500 0.10 ▲ 0.17 57,400 57,500 57,400 30 1,725,000
08/02/2022 57,400 0.40 ▲ 0.70 57,000 57,500 56,000 500 28,700,000
07/02/2022 57,000 -0.20 ▼ -0.35 57,200 57,400 56,700 2,800 159,600,000
31/01/2022 57,200 0.30 ▲ 0.52 56,900 57,400 56,900 140 8,008,000
28/01/2022 57,200 0.30 ▲ 0.52 56,900 57,400 56,900 140 8,008,000
27/01/2022 56,900 0.10 ▲ 0.18 56,800 57,200 56,700 1,520 86,488,000
26/01/2022 56,800 0.80 ▲ 1.41 56,000 56,800 56,000 730 41,464,000
25/01/2022 56,000 1.00 ▲ 1.79 55,000 56,000 55,500 1,790 100,240,000
24/01/2022 55,000 0.60 ▲ 1.09 54,400 55,000 54,600 240 13,200,000
21/01/2022 54,400 0.40 ▲ 0.74 54,000 54,400 54,200 390 21,216,000
19/01/2022 54,000 0.60 ▲ 1.11 53,400 54,000 53,400 30 1,620,000
18/01/2022 53,400 0.00 ■■ 0.00 53,400 53,500 53,400 580 30,972,000
17/01/2022 53,300 0.00 ■■ 0.00 53,300 54,500 53,300 490 26,117,000
16/01/2022 53,300 1.30 ▲ 2.44 52,000 55,600 52,000 5,590 297,947,000
14/01/2022 53,300 1.30 ▲ 2.44 52,000 55,600 52,000 5,590 297,947,000
13/01/2022 52,000 0.00 ■■ 0.00 52,000 52,000 50,000 50 2,600,000
12/01/2022 52,000 1.80 ▲ 3.46 50,200 52,000 52,000 10 520,000
11/01/2022 50,200 -0.40 ▼ -0.80 50,600 51,300 50,200 530 26,606,000
10/01/2022 50,600 -1.70 ▼ -3.36 52,300 50,600 50,500 420 21,252,000
09/01/2022 52,300 0.00 ■■ 0.00 52,300 0 0 0 0
07/01/2022 52,300 -0.20 ▼ -0.38 52,500 52,300 50,000 80 4,184,000
06/01/2022 52,300 -0.20 ▼ -0.38 52,500 52,300 50,000 80 4,184,000
05/01/2022 52,500 0.00 ■■ 0.00 52,500 53,000 52,500 250 13,125,000
04/01/2022 52,500 1.00 ▲ 1.90 51,500 52,500 51,900 70 3,675,000
03/01/2022 49,900 0.00 ■■ 0.00 49,900 49,900 48,000 70 3,493,000
31/12/2021 51,500 -0.50 ▼ -0.97 52,000 52,600 51,000 400 20,600,000
30/12/2021 52,000 1.50 ▲ 2.88 50,500 52,000 50,000 240 12,480,000
29/12/2021 50,500 -0.50 ▼ -0.99 51,000 51,000 50,500 130 6,565,000
21/12/2021 50,500 0.50 ▲ 0.99 50,000 50,500 50,500 100 5,050,000
20/12/2021 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 20 1,000,000
17/12/2021 50,000 0.75 ▲ 1.50 49,250 52,600 50,000 50 2,500,000
16/12/2021 49,250 -0.25 ▼ -0.51 49,500 49,600 49,050 260 12,805,000
15/12/2021 49,500 -0.50 ▼ -1.01 50,000 49,500 49,500 100 4,950,000
14/12/2021 50,000 0.55 ▲ 1.10 49,450 50,000 49,450 270 13,500,000
13/12/2021 49,450 -0.35 ▼ -0.71 49,800 49,900 49,100 720 35,604,000
11/12/2021 49,800 0.80 ▲ 1.61 49,000 49,800 49,500 110 5,478,000
10/12/2021 49,800 0.80 ▲ 1.61 49,000 49,800 49,500 110 5,478,000
09/12/2021 49,000 -0.50 ▼ -1.02 49,500 49,000 48,700 30 1,470,000
08/12/2021 49,500 -0.50 ▼ -1.01 50,000 50,000 49,500 220 10,890,000
07/12/2021 50,000 0.10 ▲ 0.20 49,900 50,000 49,900 50 2,500,000
06/12/2021 49,900 0.00 ■■ 0.00 49,900 49,900 46,450 260 12,974,000
04/12/2021 49,900 -1.90 ▼ -3.81 49,900 49,900 48,000 70 3,493,000
03/12/2021 49,900 -1.90 ▼ -3.81 49,900 49,900 48,000 70 3,493,000
01/12/2021 49,900 0.30 ▲ 0.60 49,600 49,900 47,000 220 10,978,000
30/11/2021 49,900 0.30 ▲ 0.60 49,600 49,900 47,000 220 10,978,000
29/11/2021 49,600 0.05 ▲ 0.10 49,550 49,650 49,500 40 1,984,000
28/11/2021 49,550 0.35 ▲ 0.71 49,200 49,550 49,500 390 19,324,500
26/11/2021 49,550 0.35 ▲ 0.71 49,200 49,550 49,500 390 19,324,500
25/11/2021 49,200 0.10 ▲ 0.20 49,100 50,000 49,200 110 5,412,000
24/11/2021 49,100 -0.90 ▼ -1.83 50,000 49,100 49,100 10 491,000
23/11/2021 50,000 0.70 ▲ 1.40 49,300 50,000 49,400 270 13,500,000
22/11/2021 49,300 0.30 ▲ 0.61 49,000 49,300 49,200 20 986,000
20/11/2021 49,000 -1.10 ▼ -2.24 50,100 50,100 49,000 480 23,520,000
19/11/2021 49,000 -1.10 ▼ -2.24 50,100 50,100 49,000 480 23,520,000
18/11/2021 50,100 -0.40 ▼ -0.80 50,100 50,100 49,700 50 2,505,000
17/11/2021 50,100 0.10 ▲ 0.20 50,000 50,100 50,000 60 3,006,000
16/11/2021 50,000 -1.00 ▼ -2.00 50,000 50,000 48,400 250 12,500,000
15/11/2021 50,000 -0.15 ▼ -0.30 50,000 50,000 49,500 80 4,000,000
14/11/2021 50,000 -0.50 ▼ -1.00 50,500 50,000 50,000 50 2,500,000
12/11/2021 50,000 -0.50 ▼ -1.00 50,500 50,000 50,000 50 2,500,000
11/11/2021 50,500 0.50 ▲ 0.99 50,000 50,500 50,000 540 27,270,000
10/11/2021 50,000 -1.00 ▼ -2.00 51,000 51,500 50,000 220 11,000,000
09/11/2021 51,000 -0.50 ▼ -0.98 51,500 52,800 51,000 400 20,400,000
08/11/2021 51,500 1.50 ▲ 2.91 50,000 53,000 50,000 140 7,210,000
07/11/2021 50,000 1.00 ▲ 2.00 50,000 51,000 50,000 1,470 73,500,000
05/11/2021 50,000 1.00 ▲ 2.00 50,000 51,000 50,000 1,470 73,500,000
03/11/2021 50,000 0.50 ▲ 1.00 50,000 50,500 50,000 80 4,000,000
02/11/2021 50,000 0.10 ▲ 0.20 50,000 50,900 50,000 1,150 57,500,000
01/11/2021 50,000 -0.10 ▼ -0.20 50,100 50,100 49,700 430 21,500,000
29/10/2021 50,100 -0.10 ▼ -0.20 50,100 50,300 49,500 1,420 71,142,000
28/10/2021 50,100 0.10 ▲ 0.20 50,000 50,700 50,000 1,170 58,617,000
27/10/2021 50,000 -0.10 ▼ -0.20 50,100 51,000 49,500 890 44,500,000
26/10/2021 50,100 -0.20 ▼ -0.40 50,300 50,100 49,600 450 22,545,000
25/10/2021 50,300 0.45 ▲ 0.89 49,850 51,000 50,300 1,870 94,061,000
22/10/2021 49,850 -0.65 ▼ -1.30 50,500 49,850 48,600 120 5,982,000
21/10/2021 50,500 2.00 ▲ 3.96 48,500 50,900 50,000 330 16,665,000
20/10/2021 48,500 -1.40 ▼ -2.89 49,900 49,950 48,500 940 45,590,000
19/10/2021 49,900 -0.60 ▼ -1.20 50,500 51,000 49,900 500 24,950,000
18/10/2021 50,500 1.30 ▲ 2.57 49,200 50,900 48,500 1,050 53,025,000
16/10/2021 49,200 3.20 ▲ 6.50 46,000 49,200 46,000 1,870 92,004,000
15/10/2021 49,200 3.20 ▲ 6.50 46,000 49,200 46,000 1,870 92,004,000
14/10/2021 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 170 7,820,000
13/10/2021 46,000 0.50 ▲ 1.09 45,500 46,000 45,300 220 10,120,000
12/10/2021 45,500 -0.50 ▼ -1.10 46,000 46,000 45,500 170 7,735,000
11/10/2021 46,000 -0.50 ▼ -1.09 46,500 46,500 46,000 120 5,520,000
08/10/2021 46,500 0.60 ▲ 1.29 45,900 46,900 45,500 280 13,020,000
07/10/2021 45,900 0.90 ▲ 1.96 45,000 45,900 45,100 160 7,344,000
06/10/2021 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 10 450,000
05/10/2021 45,000 1.00 ▲ 2.22 44,000 45,000 44,400 1,120 50,400,000
04/10/2021 44,000 -0.70 ▼ -1.59 44,700 44,200 44,000 100 4,400,000
01/10/2021 44,700 0.05 ▲ 0.11 44,650 44,700 44,700 100 4,470,000
30/09/2021 44,650 0.15 ▲ 0.34 44,500 44,650 43,500 380 16,967,000
29/09/2021 44,500 0.10 ▲ 0.22 44,400 44,500 44,400 210 9,345,000
28/09/2021 44,400 -0.25 ▼ -0.56 44,650 44,400 43,950 140 6,216,000
27/09/2021 44,650 -0.05 ▼ -0.11 44,700 44,700 44,600 890 39,738,500
25/09/2021 44,700 -0.40 ▼ -0.89 45,100 44,800 44,700 220 9,834,000
24/09/2021 44,700 -0.40 ▼ -0.89 45,100 44,800 44,700 220 9,834,000
23/09/2021 45,100 0.90 ▲ 2.00 44,200 45,100 44,000 150 6,765,000
22/09/2021 45,400 0.40 ▲ 0.88 45,000 45,400 45,000 430 19,522,000
21/09/2021 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 560 25,200,000
20/09/2021 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 530 23,850,000
17/09/2021 45,000 0.50 ▲ 1.11 44,500 45,100 44,400 320 14,400,000
16/09/2021 44,500 -0.40 ▼ -0.90 44,900 45,000 44,400 790 35,155,000
15/09/2021 44,900 0.85 ▲ 1.89 44,050 44,900 43,900 720 32,328,000
14/09/2021 44,050 -0.80 ▼ -1.82 44,850 44,850 44,000 460 20,263,000
13/09/2021 44,850 0.05 ▲ 0.11 44,800 45,200 44,500 140 6,279,000
11/09/2021 44,800 0.80 ▲ 1.79 44,000 44,850 44,000 300 13,440,000
10/09/2021 44,800 0.80 ▲ 1.79 44,000 44,850 44,000 300 13,440,000
09/09/2021 44,000 -0.60 ▼ -1.36 44,600 45,600 44,000 810 35,640,000
08/09/2021 44,600 0.10 ▲ 0.22 44,500 45,800 44,600 580 25,868,000
07/09/2021 44,500 1.50 ▲ 3.37 43,000 44,650 43,100 1,360 60,520,000
06/09/2021 43,000 0.20 ▲ 0.47 42,800 43,000 43,000 400 17,200,000
05/09/2021 41,500 1.10 ▲ 2.65 40,400 41,100 40,500 220 9,130,000
03/09/2021 41,100 0.70 ▲ 1.70 40,400 41,100 40,500 140 5,754,000
01/09/2021 42,800 -0.10 ▼ -0.23 42,900 42,900 42,800 690 29,532,000
30/08/2021 42,900 0.95 ▲ 2.21 41,950 43,000 42,900 150 6,435,000
27/08/2021 41,950 0.00 ■■ 0.00 41,950 41,950 41,950 10 419,500
26/08/2021 41,950 0.45 ▲ 1.07 41,500 42,500 41,500 150 6,292,500
25/08/2021 41,500 0.40 ▲ 0.96 41,100 41,500 41,200 210 8,715,000
24/08/2021 41,100 0.00 ■■ 0.00 41,100 41,100 41,100 170 6,987,000
23/08/2021 41,100 0.10 ▲ 0.24 41,000 41,100 41,100 60 2,466,000
20/08/2021 41,000 -2.00 ▼ -4.88 43,000 41,500 41,000 600 24,600,000
18/08/2021 43,000 0.00 ■■ 0.00 43,000 43,100 43,000 460 19,780,000
17/08/2021 43,000 0.70 ▲ 1.63 42,300 43,000 43,000 10 430,000
16/08/2021 42,300 -0.70 ▼ -1.65 43,000 42,300 42,000 200 8,460,000
13/08/2021 43,000 1.25 ▲ 2.91 41,750 43,500 42,000 300 12,900,000
12/08/2021 41,750 0.05 ▲ 0.12 41,700 41,750 41,100 30 1,252,500
11/08/2021 41,700 0.25 ▲ 0.60 41,450 41,700 41,400 2,290 95,493,000
10/08/2021 41,450 0.05 ▲ 0.12 41,450 41,900 41,450 2,040 84,558,000
09/08/2021 41,450 -0.15 ▼ -0.36 41,600 41,450 41,000 140 5,803,000
06/08/2021 41,600 0.10 ▲ 0.24 41,500 41,700 41,000 160 6,656,000
05/08/2021 41,500 -1.60 ▼ -3.86 41,500 41,700 39,800 220 9,130,000
04/08/2021 41,500 0.40 ▲ 0.96 41,100 42,000 41,100 260 10,790,000
03/08/2021 41,100 0.70 ▲ 1.70 40,400 41,100 40,500 140 5,754,000
02/08/2021 40,400 0.05 ▲ 0.12 40,350 40,400 40,350 100 4,040,000
31/07/2021 40,350 -0.35 ▼ -0.87 40,700 40,700 40,350 270 10,894,500
30/07/2021 40,350 -0.35 ▼ -0.87 40,700 40,700 40,350 270 10,894,500
29/07/2021 40,700 0.10 ▲ 0.25 40,600 41,000 40,600 500 20,350,000
28/07/2021 40,600 -0.10 ▼ -0.25 40,600 40,600 40,100 90 3,654,000
27/07/2021 40,600 -0.05 ▼ -0.12 40,600 40,600 40,550 50 2,030,000
26/07/2021 40,600 -0.40 ▼ -0.99 41,000 41,000 40,000 430 17,458,000
25/07/2021 41,000 0.50 ▲ 1.22 40,500 41,500 40,350 460 18,860,000
23/07/2021 41,000 0.50 ▲ 1.22 40,500 41,500 40,350 460 18,860,000
21/07/2021 40,500 0.20 ▲ 0.49 40,300 40,500 40,000 250 10,125,000
20/07/2021 40,300 -0.10 ▼ -0.25 40,400 40,300 39,550 250 10,075,000
19/07/2021 40,400 -1.00 ▼ -2.48 40,400 40,400 39,400 190 7,676,000
16/07/2021 40,400 0.20 ▲ 0.50 40,200 40,400 40,200 120 4,848,000
15/07/2021 40,200 0.20 ▲ 0.50 40,000 40,200 39,500 200 8,040,000
14/07/2021 40,000 -0.50 ▼ -1.25 40,500 40,500 40,000 400 16,000,000
13/07/2021 40,500 1.50 ▲ 3.70 39,000 40,500 39,050 30 1,215,000
12/07/2021 39,000 -1.10 ▼ -2.82 40,100 39,800 39,000 540 21,060,000
09/07/2021 40,100 -0.20 ▼ -0.50 40,300 40,300 40,100 510 20,451,000
08/07/2021 40,300 -0.20 ▼ -0.50 40,300 40,500 40,100 270 10,881,000
07/07/2021 40,300 -0.50 ▼ -1.24 40,800 40,500 39,900 760 30,628,000
06/07/2021 40,800 0.10 ▲ 0.25 40,700 41,000 40,300 690 28,152,000
05/07/2021 40,700 0.05 ▲ 0.12 40,650 40,800 40,650 900 36,630,000
02/07/2021 40,650 -0.05 ▼ -0.12 40,700 41,000 40,650 370 15,040,500
01/07/2021 40,700 -0.30 ▼ -0.74 41,000 41,300 40,700 120 4,884,000
30/06/2021 41,000 -0.40 ▼ -0.98 41,000 41,000 40,600 130 5,330,000
29/06/2021 41,000 0.10 ▲ 0.24 40,900 41,000 40,800 410 16,810,000
28/06/2021 40,900 -0.05 ▼ -0.12 40,900 40,900 40,650 450 18,405,000
25/06/2021 40,900 -0.10 ▼ -0.24 41,000 41,700 40,600 170 6,953,000
24/06/2021 41,000 0.30 ▲ 0.73 40,700 42,400 40,900 260 10,660,000
23/06/2021 40,700 -1.10 ▼ -2.70 41,800 41,800 40,700 490 19,943,000
22/06/2021 41,800 -0.10 ▼ -0.24 41,900 41,800 41,800 210 8,778,000
21/06/2021 41,900 -0.60 ▼ -1.43 41,800 42,000 40,900 1,440 60,336,000
18/06/2021 41,800 -0.70 ▼ -1.67 42,500 42,000 40,100 570 23,826,000
17/06/2021 42,500 0.50 ▲ 1.18 42,000 44,000 40,000 530 22,525,000
16/06/2021 42,000 0.45 ▲ 1.07 41,550 42,000 41,150 460 19,320,000
15/06/2021 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 280 11,620,000
14/06/2021 41,500 0.20 ▲ 0.48 41,500 42,000 40,700 460 19,090,000
11/06/2021 41,500 0.10 ▲ 0.24 41,400 42,000 41,500 870 36,105,000
10/06/2021 41,400 0.35 ▲ 0.85 41,050 41,400 41,050 480 19,872,000
09/06/2021 41,050 -2.75 ▼ -6.70 43,800 42,500 40,800 2,850 116,992,500
08/06/2021 43,800 -3.20 ▼ -7.31 47,000 44,050 43,750 1,750 76,650,000
07/06/2021 47,000 2.40 ▲ 5.11 44,600 47,700 46,000 4,450 209,150,000
04/06/2021 49,100 -0.20 ▼ -0.41 49,300 49,400 48,700 1,920 94,272,000
03/06/2021 49,300 0.30 ▲ 0.61 49,000 49,700 49,000 3,640 179,452,000
02/06/2021 49,000 2.00 ▲ 4.08 47,000 49,000 47,700 4,360 213,640,000
01/06/2021 47,000 0.55 ▲ 1.17 46,450 47,200 46,800 1,430 67,210,000
31/05/2021 46,450 4.50 ▲ 9.69 46,050 46,500 46,050 2,720 126,344,000
28/05/2021 46,050 -0.95 ▼ -2.06 47,000 47,000 45,100 1,360 62,628,000
27/05/2021 47,000 -1.75 ▼ -3.72 48,750 48,750 47,000 1,640 77,080,000
26/05/2021 48,750 2.80 ▲ 5.74 45,950 49,150 47,450 5,230 254,962,500
25/05/2021 45,950 3.00 ▲ 6.53 42,950 45,950 43,000 6,530 300,053,500
24/05/2021 42,950 0.10 ▲ 0.23 42,850 43,000 42,850 1,870 80,316,500
23/05/2021 42,850 -0.05 ▼ -0.12 42,900 42,850 42,750 900 38,565,000
21/05/2021 42,850 -0.05 ▼ -0.12 42,900 42,850 42,750 900 38,565,000
20/05/2021 42,900 -0.20 ▼ -0.47 43,100 42,900 42,000 1,210 51,909,000
19/05/2021 43,100 0.50 ▲ 1.16 42,600 43,100 42,800 980 42,238,000
18/05/2021 42,600 -0.20 ▼ -0.47 42,800 42,600 42,600 180 7,668,000
16/05/2021 42,800 -0.40 ▼ -0.93 43,200 43,250 42,800 210 8,988,000
14/05/2021 42,800 -0.40 ▼ -0.93 43,200 43,250 42,800 210 8,988,000
13/05/2021 43,200 0.05 ▲ 0.12 43,150 43,250 43,200 60 2,592,000
12/05/2021 43,150 0.15 ▲ 0.35 43,000 43,500 43,100 760 32,794,000
11/05/2021 43,000 1.00 ▲ 2.33 42,000 43,500 42,250 1,330 57,190,000
10/05/2021 42,000 -0.30 ▼ -0.71 42,300 42,250 40,400 650 27,300,000
09/05/2021 42,300 -0.25 ▼ -0.59 42,300 42,300 42,000 400 16,920,000
07/05/2021 42,300 -0.25 ▼ -0.59 42,300 42,300 42,000 400 16,920,000
06/05/2021 42,300 -0.20 ▼ -0.47 42,500 42,300 42,300 200 8,460,000
05/05/2021 42,500 -0.30 ▼ -0.71 42,500 42,700 42,200 1,790 76,075,000
04/05/2021 42,500 -0.15 ▼ -0.35 42,500 42,500 42,100 970 41,225,000
03/05/2021 44,600 2.90 ▲ 6.50 41,700 44,600 44,600 60 2,676,000
30/04/2021 42,500 0.10 ▲ 0.24 42,400 42,500 42,300 1,080 45,900,000
29/04/2021 42,500 0.10 ▲ 0.24 42,400 42,500 42,300 1,080 45,900,000
28/04/2021 42,400 -0.10 ▼ -0.24 42,500 42,500 42,400 320 13,568,000
27/04/2021 42,500 0.20 ▲ 0.47 42,300 42,500 42,200 1,740 73,950,000
26/04/2021 42,300 0.10 ▲ 0.24 42,300 42,400 42,300 220 9,306,000
23/04/2021 42,300 -0.20 ▼ -0.47 42,500 42,500 42,050 1,440 60,912,000
22/04/2021 42,500 -0.40 ▼ -0.94 42,900 42,900 42,500 1,600 68,000,000
21/04/2021 42,900 0.05 ▲ 0.12 42,900 43,000 42,900 1,350 57,915,000
20/04/2021 42,900 0.05 ▲ 0.12 42,900 43,000 42,900 1,350 57,915,000
19/04/2021 42,900 0.40 ▲ 0.93 42,500 42,950 42,500 1,790 76,791,000
16/04/2021 42,500 0.40 ▲ 0.94 42,500 43,000 42,350 2,700 114,750,000
15/04/2021 42,500 0.90 ▲ 2.12 41,600 42,500 41,650 1,590 67,575,000
14/04/2021 41,600 0.60 ▲ 1.44 41,000 41,700 41,100 470 19,552,000
13/04/2021 41,000 -0.85 ▼ -2.07 41,850 41,000 41,000 130 5,330,000
12/04/2021 41,850 -0.15 ▼ -0.36 42,000 41,950 41,850 170 7,114,500
11/04/2021 39,100 -1.90 ▼ -4.86 41,000 42,000 40,100 350 13,685,000
09/04/2021 42,000 1.00 ▲ 2.38 41,000 42,000 40,100 1,150 48,300,000
08/04/2021 41,000 -0.15 ▼ -0.37 41,150 41,150 40,900 520 21,320,000
07/04/2021 41,150 1.00 ▲ 2.43 40,150 41,150 40,150 260 10,699,000
06/04/2021 40,150 -1.35 ▼ -3.36 41,500 41,650 40,150 1,310 52,596,500
05/04/2021 41,500 0.10 ▲ 0.24 41,500 41,650 41,500 630 26,145,000
03/04/2021 44,600 2.90 ▲ 6.50 41,700 41,700 41,500 60 2,676,000
02/04/2021 41,500 -0.20 ▼ -0.48 41,700 41,700 41,500 120 4,980,000
01/04/2021 41,700 -0.25 ▼ -0.60 41,950 41,700 41,000 980 40,866,000
31/03/2021 41,950 -0.25 ▼ -0.60 41,950 41,950 41,700 480 20,136,000
30/03/2021 41,950 0.45 ▲ 1.07 41,500 42,000 41,500 2,150 90,192,500
29/03/2021 41,500 1.50 ▲ 3.61 40,000 41,500 40,050 3,210 133,215,000
28/03/2021 40,000 0.10 ▲ 0.25 39,900 40,000 40,000 1,100 44,000,000
26/03/2021 40,000 0.10 ▲ 0.25 39,900 40,000 40,000 1,100 44,000,000
25/03/2021 39,900 0.30 ▲ 0.75 39,600 39,900 39,500 1,100 43,890,000
24/03/2021 39,600 -0.40 ▼ -1.01 40,000 40,000 39,600 660 26,136,000
23/03/2021 40,000 -0.50 ▼ -1.25 40,000 40,000 39,500 130 5,200,000
22/03/2021 40,000 -0.50 ▼ -1.25 40,500 40,300 39,500 180 7,200,000
21/03/2021 40,500 1.40 ▲ 3.46 39,100 40,500 39,900 1,100 44,550,000
19/03/2021 40,500 1.40 ▲ 3.46 39,100 40,500 39,900 1,100 44,550,000
18/03/2021 39,100 -0.85 ▼ -2.17 39,950 39,800 39,000 540 21,114,000
17/03/2021 39,950 1.00 ▲ 2.50 38,950 39,950 38,950 550 21,972,500
16/03/2021 38,950 -0.55 ▼ -1.41 39,500 39,000 38,800 950 37,002,500
15/03/2021 39,500 -0.50 ▼ -1.27 40,000 40,000 39,500 380 15,010,000
12/03/2021 40,000 0.50 ▲ 1.25 39,500 40,000 40,000 10 400,000
11/03/2021 39,500 -1.50 ▼ -3.80 41,000 41,000 39,100 1,080 42,660,000
10/03/2021 41,000 -0.40 ▼ -0.98 41,400 41,000 41,000 110 4,510,000
09/03/2021 41,400 1.00 ▲ 2.42 40,400 41,400 41,100 260 10,764,000
08/03/2021 41,900 -0.10 ▼ -0.24 42,000 42,300 41,900 1,710 71,649,000
05/03/2021 42,000 0.70 ▲ 1.67 41,300 42,000 41,950 340 14,280,000
04/03/2021 41,300 -0.70 ▼ -1.69 42,000 41,950 41,300 210 8,673,000
03/03/2021 42,000 -0.05 ▼ -0.12 42,000 42,300 41,500 420 17,640,000
02/03/2021 42,000 0.10 ▲ 0.24 42,000 42,300 42,000 80 3,360,000
01/03/2021 42,000 -0.05 ▼ -0.12 42,000 42,000 39,100 1,490 62,580,000
26/02/2021 42,000 -0.80 ▼ -1.90 42,000 42,000 41,200 710 29,820,000
25/02/2021 42,000 -0.05 ▼ -0.12 42,050 42,000 41,100 30 1,260,000
24/02/2021 42,050 0.05 ▲ 0.12 42,000 42,100 42,000 310 13,035,500
23/02/2021 42,000 -0.95 ▼ -2.26 42,000 42,300 41,050 570 23,940,000
22/02/2021 42,000 2.00 ▲ 4.76 40,000 42,450 40,700 160 6,720,000
21/02/2021 40,000 -0.50 ▼ -1.25 40,000 40,000 39,500 510 20,400,000
19/02/2021 40,000 -0.50 ▼ -1.25 40,000 40,000 39,500 510 20,400,000
18/02/2021 40,000 0.50 ▲ 1.25 39,500 40,000 39,500 290 11,600,000
17/02/2021 39,500 0.50 ▲ 1.27 39,500 40,000 39,500 760 30,020,000
09/02/2021 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 80 3,160,000
08/02/2021 39,500 0.10 ▲ 0.25 39,500 39,600 39,500 150 5,925,000
05/02/2021 39,500 -0.50 ▼ -1.27 40,000 39,700 39,500 330 13,035,000
04/01/2021 42,000 -0.10 ▼ -0.24 42,100 42,100 42,000 180 7,560,000
01/01/2021 42,100 0.40 ▲ 0.95 42,100 42,500 42,100 520 21,892,000
31/12/2020 42,100 0.40 ▲ 0.95 42,100 42,500 42,100 520 21,892,000
30/12/2020 42,100 0.00 ■■ 0.00 42,100 42,100 42,100 110 4,631,000
29/12/2020 42,100 0.10 ▲ 0.24 42,000 42,100 42,000 25 1,052,500
28/12/2020 42,000 0.00 ■■ 0.00 42,000 42,000 40,050 131 5,502,000
27/12/2020 42,000 0.00 ■■ 0.00 42,000 42,200 42,000 193 8,106,000
25/12/2020 42,000 0.00 ■■ 0.00 42,000 42,200 42,000 193 8,106,000
24/12/2020 42,000 1.00 ▲ 2.38 41,000 42,000 41,000 278 11,676,000
23/12/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 9 369,000
22/12/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 129 5,289,000
21/12/2020 41,000 0.00 ■■ 0.00 41,000 41,100 41,000 833 34,153,000
20/12/2020 41,000 -0.30 ▼ -0.73 41,300 42,000 41,000 188 7,708,000
18/12/2020 41,000 -0.30 ▼ -0.73 41,300 42,000 41,000 188 7,708,000
17/12/2020 41,300 0.30 ▲ 0.73 41,000 42,200 41,300 398 16,437,400
16/12/2020 41,000 0.00 ■■ 0.00 41,000 42,500 41,000 337 13,817,000
15/12/2020 41,000 -1.00 ▼ -2.44 42,000 42,000 40,000 145 5,945,000
14/12/2020 42,000 -0.10 ▼ -0.24 42,100 42,000 42,000 127 5,334,000
13/12/2020 42,100 -1.20 ▼ -2.85 43,300 43,000 42,000 86 3,620,600
11/12/2020 42,100 -1.20 ▼ -2.85 43,300 43,000 42,000 86 3,620,600
10/12/2020 41,000 -1.00 ▼ -2.44 42,000 42,000 41,000 2,240 91,840,000
09/12/2020 43,300 1.00 ▲ 2.31 42,300 43,300 43,000 98 4,243,400
08/12/2020 42,300 0.30 ▲ 0.71 42,000 42,300 42,100 24 1,015,200
07/12/2020 42,000 0.00 ■■ 0.00 42,000 43,000 42,000 105 4,410,000
04/12/2020 42,000 -1.00 ▼ -2.38 43,000 42,650 42,000 4,550 191,100,000
03/12/2020 43,000 -0.40 ▼ -0.93 43,350 43,000 43,000 102 4,386,000
02/12/2020 43,350 0.00 ■■ 0.00 43,350 43,350 43,000 377 16,342,950
01/12/2020 43,350 1.10 ▲ 2.54 42,300 43,350 42,200 294 12,744,900
30/11/2020 42,300 -0.80 ▼ -1.89 43,100 42,500 42,300 1,150 48,645,000
27/11/2020 43,100 0.00 ■■ 0.00 43,100 43,100 43,100 50 2,155,000
26/11/2020 43,100 0.00 ■■ 0.00 43,100 43,100 43,100 50 2,155,000
25/11/2020 43,100 -0.10 ▼ -0.23 43,200 43,200 43,100 4,990 215,069,000
23/11/2020 43,200 -0.20 ▼ -0.46 43,400 43,400 43,200 800 34,560,000
22/11/2020 43,400 1.30 ▲ 3.00 42,100 43,450 42,100 524 22,741,600
20/11/2020 43,400 1.30 ▲ 3.00 42,100 43,450 42,100 524 22,741,600
19/11/2020 42,100 0.10 ▲ 0.24 42,000 43,300 42,000 205 8,630,500
18/11/2020 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 1,000 42,000,000
17/11/2020 42,000 0.00 ■■ 0.00 42,000 42,200 42,000 281 11,802,000
16/11/2020 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 219 9,198,000
13/11/2020 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 110 4,620,000
12/11/2020 42,000 -0.30 ▼ -0.71 42,300 43,700 42,000 181 7,602,000
11/11/2020 42,300 1.30 ▲ 3.07 41,000 43,700 42,000 301 12,732,300
10/11/2020 41,000 -1.00 ▼ -2.44 42,000 42,000 41,000 224 9,184,000
09/11/2020 42,000 0.50 ▲ 1.19 41,500 42,000 42,000 41 1,722,000
08/11/2020 41,500 -0.50 ▼ -1.20 41,950 41,500 41,100 101 4,191,500
06/11/2020 41,500 -0.50 ▼ -1.20 41,950 41,500 41,100 101 4,191,500
05/11/2020 41,950 0.40 ▲ 0.95 41,600 42,000 41,950 3 125,850
04/11/2020 41,600 1.10 ▲ 2.64 40,500 41,650 41,600 24 998,400
03/11/2020 40,500 0.00 ■■ 0.00 40,500 40,500 40,200 200 8,100,000
02/11/2020 40,500 -1.30 ▼ -3.21 41,800 41,000 40,500 177 7,168,500
30/10/2020 41,800 0.70 ▲ 1.67 41,100 41,800 41,800 1 41,800
29/10/2020 41,100 -0.10 ▼ -0.24 41,200 41,200 41,100 175 7,192,500
28/10/2020 41,200 0.20 ▲ 0.49 41,000 41,200 41,000 238 9,805,600
27/10/2020 41,000 -0.10 ▼ -0.24 41,100 41,200 41,000 280 11,480,000
26/10/2020 41,100 -0.60 ▼ -1.46 41,750 41,100 41,100 159 6,534,900
25/10/2020 41,750 0.80 ▲ 1.92 41,000 41,750 41,100 50 2,087,500
23/10/2020 41,750 0.80 ▲ 1.92 41,000 41,750 41,100 50 2,087,500
22/10/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 153 6,273,000
21/10/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 350 14,350,000
20/10/2020 41,000 0.00 ■■ 0.00 41,000 41,500 41,000 233 9,553,000
19/10/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 252 10,332,000
18/10/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 71 2,911,000
16/10/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 71 2,911,000
15/10/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 1,560 63,960,000
14/10/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 175 7,175,000
13/10/2020 41,000 -0.10 ▼ -0.24 41,100 41,200 40,900 648 26,568,000
12/10/2020 41,100 -0.40 ▼ -0.97 41,500 41,500 41,050 123 5,055,300
11/10/2020 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 53 2,199,500
09/10/2020 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 53 2,199,500
08/10/2020 41,500 0.00 ■■ 0.00 41,500 41,500 41,000 281 11,661,500
07/10/2020 41,500 -0.40 ▼ -0.96 41,900 41,850 41,000 611 25,356,500
06/10/2020 41,900 -0.10 ▼ -0.24 41,950 41,900 40,750 142 5,949,800
05/10/2020 41,950 0.00 ■■ 0.00 42,000 42,000 40,000 740 31,043,000
04/10/2020 42,000 0.00 ■■ 0.00 42,000 42,000 41,300 311 13,062,000
02/10/2020 42,000 0.00 ■■ 0.00 42,000 42,000 41,300 311 13,062,000
01/10/2020 42,000 -0.50 ▼ -1.19 42,450 42,700 41,100 9 378,000
30/09/2020 42,450 0.50 ▲ 1.18 42,000 42,450 42,000 56 2,377,200
29/09/2020 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 271 11,382,000
28/09/2020 42,000 -0.50 ▼ -1.19 42,500 42,500 42,000 244 10,248,000
25/09/2020 42,500 1.00 ▲ 2.35 41,500 42,500 41,500 266 11,305,000
24/09/2020 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 211 8,756,500
23/09/2020 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 280 11,620,000
22/09/2020 41,500 0.50 ▲ 1.20 41,050 41,500 41,050 267 11,080,500
21/09/2020 41,050 -0.10 ▼ -0.24 41,100 41,100 41,050 79 3,242,950
18/09/2020 41,100 0.00 ■■ 0.00 41,100 41,200 41,100 41 1,685,100
17/09/2020 41,100 -0.90 ▼ -2.19 42,000 42,000 41,100 940 38,634,000
16/09/2020 42,000 0.50 ▲ 1.19 41,500 42,000 41,500 400 16,800,000
15/09/2020 41,500 0.50 ▲ 1.20 41,000 42,000 41,500 1,108 45,982,000
14/09/2020 41,000 0.40 ▲ 0.98 40,600 41,500 40,700 1,233 50,553,000
13/09/2020 40,600 0.00 ■■ 0.00 40,650 40,650 40,450 802 32,561,200
11/09/2020 40,600 0.00 ■■ 0.00 40,650 40,650 40,450 802 32,561,200
10/09/2020 40,650 0.30 ▲ 0.74 40,350 40,650 40,300 759 30,853,350
09/09/2020 40,350 0.25 ▲ 0.62 40,100 40,350 40,000 7,840 316,344,000
08/09/2020 40,100 -0.30 ▼ -0.75 40,400 40,250 40,000 648 25,984,800
07/09/2020 40,400 -0.10 ▼ -0.25 40,500 40,500 40,000 783 31,633,200
04/09/2020 40,500 0.20 ▲ 0.49 40,300 40,500 40,000 675 27,337,500
03/09/2020 40,300 -0.20 ▼ -0.50 40,500 40,500 40,300 1,499 60,409,700
02/09/2020 40,300 0.00 ■■ 0.00 40,300 40,500 40,250 738 29,741,400
01/09/2020 40,300 0.00 ■■ 0.00 40,300 40,500 40,250 738 29,741,400
31/08/2020 40,300 0.20 ▲ 0.50 40,100 40,350 40,100 1,233 49,689,900
28/08/2020 40,100 -0.30 ▼ -0.75 40,350 40,500 40,000 1,725 69,172,500
27/08/2020 40,350 0.40 ▲ 0.99 40,000 40,500 39,950 1,430 57,700,500
26/08/2020 40,000 0.00 ■■ 0.00 40,000 40,500 39,700 1,195 47,800,000
25/08/2020 40,000 1.10 ▲ 2.75 38,900 40,000 38,950 2,773 110,920,000
24/08/2020 38,900 0.00 ■■ 0.00 38,850 39,000 38,600 2,119 82,429,100
21/08/2020 38,850 0.40 ▲ 1.03 38,500 39,000 38,500 901 35,003,850
20/08/2020 38,500 1.30 ▲ 3.38 37,200 39,000 37,200 1,352 52,052,000
19/08/2020 37,200 1.60 ▲ 4.30 35,600 38,000 35,800 1,126 41,887,200
18/08/2020 35,600 0.10 ▲ 0.28 35,500 35,600 35,500 1,542 54,895,200
17/08/2020 35,500 0.30 ▲ 0.85 35,200 36,000 35,500 488 17,324,000
15/08/2020 35,200 -1.70 ▼ -4.83 36,900 36,000 35,200 228 8,025,600
14/08/2020 35,200 -1.70 ▼ -4.83 36,900 36,000 35,200 228 8,025,600
13/08/2020 36,900 1.40 ▲ 3.79 35,500 36,900 36,900 4 147,600
12/08/2020 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 1 35,500
11/08/2020 35,500 0.50 ▲ 1.41 35,000 35,500 35,500 2 71,000
10/08/2020 35,000 -0.50 ▼ -1.43 35,500 35,600 35,000 208 7,280,000
07/08/2020 35,500 0.00 ■■ 0.00 35,500 35,800 35,500 274 9,727,000
06/08/2020 35,500 0.00 ■■ 0.00 35,500 35,550 35,500 229 8,129,500
05/08/2020 35,500 0.70 ▲ 1.97 34,800 35,500 34,800 112 3,976,000
04/08/2020 34,800 -0.70 ▼ -2.01 35,500 35,500 34,800 103 3,584,400
03/08/2020 35,500 1.00 ▲ 2.82 34,500 35,500 34,500 11 390,500
31/07/2020 34,500 -0.30 ▼ -0.87 34,800 34,800 34,500 100 3,450,000
30/07/2020 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 14 487,200
29/07/2020 34,800 -0.20 ▼ -0.57 35,000 34,800 34,800 10 348,000
28/07/2020 35,000 0.40 ▲ 1.14 34,600 35,000 35,000 20 700,000
27/07/2020 34,600 -0.40 ▼ -1.16 35,000 35,000 34,600 103 3,563,800
26/07/2020 35,000 0.00 ■■ 0.00 35,000 35,050 35,000 238 8,330,000
24/07/2020 35,000 0.00 ■■ 0.00 35,000 35,050 35,000 238 8,330,000
23/07/2020 35,000 0.00 ■■ 0.00 35,000 35,050 35,000 197 6,895,000
20/07/2020 35,000 -0.50 ▼ -1.43 35,500 35,050 35,000 13 455,000
19/07/2020 35,500 0.40 ▲ 1.13 35,100 35,500 35,500 1 35,500
17/07/2020 35,500 0.40 ▲ 1.13 35,100 35,500 35,500 1 35,500
16/07/2020 35,100 0.10 ▲ 0.28 35,000 35,100 35,000 1,005 35,275,500
15/07/2020 35,100 0.10 ▲ 0.28 35,000 35,100 35,000 1,005 35,275,500
14/07/2020 35,000 0.00 ■■ 0.00 35,050 35,100 35,000 237 8,295,000
13/07/2020 35,050 -0.50 ▼ -1.43 35,500 35,500 35,050 54 1,892,700
12/07/2020 35,500 0.50 ▲ 1.41 35,050 35,500 35,050 113 4,011,500
10/07/2020 35,500 0.50 ▲ 1.41 35,050 35,500 35,050 113 4,011,500
08/07/2020 35,050 0.00 ■■ 0.00 35,050 35,050 35,050 10 350,500
07/07/2020 35,050 0.95 ▲ 2.71 35,050 36,000 35,050 160 5,608,000
06/07/2020 35,050 0.00 ■■ 0.00 35,050 35,050 35,050 44 1,542,200
05/07/2020 35,050 0.00 ■■ 0.00 35,000 35,050 35,000 33 1,156,650
03/07/2020 35,050 0.00 ■■ 0.00 35,000 35,050 35,000 33 1,156,650
02/07/2020 35,000 -0.10 ▼ -0.29 35,100 35,000 35,000 74 2,590,000
01/07/2020 35,100 0.00 ■■ 0.00 35,100 35,100 34,800 53 1,860,300
30/06/2020 35,100 0.00 ■■ 0.00 35,100 35,150 35,100 120 4,212,000
29/06/2020 35,100 -1.90 ▼ -5.41 37,000 35,100 35,100 1 35,100
28/06/2020 37,000 1.80 ▲ 4.86 35,200 37,000 36,000 1,650 61,050,000
26/06/2020 37,000 1.80 ▲ 4.86 35,200 37,000 36,000 1,650 61,050,000
25/06/2020 35,200 -0.80 ▼ -2.27 36,000 36,000 35,200 175 6,160,000
24/06/2020 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 8 288,000
23/06/2020 36,000 0.00 ■■ 0.00 36,000 36,000 35,100 4 144,000
22/06/2020 36,000 0.40 ▲ 1.11 35,600 36,000 35,600 70 2,520,000
19/06/2020 35,600 0.00 ■■ 0.00 35,600 35,600 35,600 130 4,628,000
18/06/2020 35,600 0.10 ▲ 0.28 35,500 35,600 35,600 58 2,064,800
17/06/2020 35,500 1.00 ▲ 2.82 34,500 36,000 35,000 1,250 44,375,000
16/06/2020 36,000 0.00 ■■ 0.00 35,950 36,000 36,000 212 7,632,000
15/06/2020 35,950 2.00 ▲ 5.56 34,000 36,300 35,000 70 2,516,500
13/06/2020 34,000 -1.40 ▼ -4.12 35,400 35,500 34,000 714 24,276,000
12/06/2020 34,000 -1.40 ▼ -4.12 35,400 35,500 34,000 714 24,276,000
11/06/2020 35,400 0.10 ▲ 0.28 35,300 36,000 35,300 321 11,363,400
10/06/2020 35,300 0.00 ■■ 0.00 35,250 36,000 35,300 63 2,223,900
09/06/2020 35,250 0.05 ▲ 0.14 35,200 35,250 35,250 530 18,682,500
08/06/2020 35,200 -0.10 ▼ -0.28 35,300 35,350 35,200 107 3,766,400
06/06/2020 35,300 0.20 ▲ 0.57 35,100 35,300 35,100 22 776,600
05/06/2020 35,300 0.20 ▲ 0.57 35,100 35,300 35,100 22 776,600
04/06/2020 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 160 5,616,000
03/06/2020 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 50 1,755,000
02/06/2020 35,100 0.00 ■■ 0.00 35,100 35,200 35,100 358 12,565,800
01/06/2020 35,100 -2.20 ▼ -6.27 37,300 36,500 35,050 88 3,088,800
31/05/2020 37,300 2.30 ▲ 6.17 35,000 37,300 35,550 21 783,300
29/05/2020 37,300 2.30 ▲ 6.17 35,000 37,300 35,550 21 783,300
28/05/2020 35,000 -0.50 ▼ -1.43 35,500 35,550 35,000 328 11,480,000
27/05/2020 35,500 0.10 ▲ 0.28 35,400 35,500 35,500 4 142,000
26/05/2020 35,400 0.00 ■■ 0.00 35,400 35,550 35,400 312 11,044,800
25/05/2020 35,400 2.30 ▲ 6.50 33,100 35,400 34,500 277 9,805,800
24/05/2020 33,100 -0.30 ▼ -0.91 33,400 33,500 33,100 271 8,970,100
22/05/2020 33,100 -0.30 ▼ -0.91 33,400 33,500 33,100 271 8,970,100
21/05/2020 33,400 0.40 ▲ 1.20 33,000 34,500 33,400 26 868,400
20/05/2020 33,000 -1.00 ▼ -3.03 34,000 34,500 33,000 207 6,831,000
19/05/2020 34,000 1.00 ▲ 2.94 33,000 34,000 32,500 80 2,720,000
18/05/2020 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 13 429,000
17/05/2020 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 149 4,917,000
15/05/2020 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 149 4,917,000
14/05/2020 33,000 0.90 ▲ 2.73 32,100 33,000 32,500 40 1,320,000
13/05/2020 32,100 0.10 ▲ 0.31 32,000 34,000 32,100 41 1,316,100
12/05/2020 32,000 -0.10 ▼ -0.31 32,100 32,500 32,000 623 19,936,000
11/05/2020 32,100 0.00 ■■ 0.00 32,100 32,700 32,100 98 3,145,800
10/05/2020 32,100 0.10 ▲ 0.31 32,000 33,300 31,900 125 4,012,500
08/05/2020 32,100 0.10 ▲ 0.31 32,000 33,300 31,900 125 4,012,500
07/05/2020 32,000 0.10 ▲ 0.31 31,950 32,000 32,000 81 2,592,000
06/05/2020 31,950 -0.60 ▼ -1.88 32,500 32,500 31,950 555 17,732,250
05/05/2020 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 129 4,192,500
04/05/2020 32,500 -0.50 ▼ -1.54 33,000 32,500 32,500 51 1,657,500
01/05/2020 33,000 0.90 ▲ 2.73 32,100 33,100 33,000 15 495,000
30/04/2020 33,000 0.90 ▲ 2.73 32,100 33,100 33,000 15 495,000
29/04/2020 33,000 0.90 ▲ 2.73 32,100 33,100 33,000 15 495,000
28/04/2020 32,100 0.00 ■■ 0.00 32,100 32,200 32,000 508 16,306,800
27/04/2020 32,100 0.10 ▲ 0.31 32,000 32,500 32,100 229 7,350,900
26/04/2020 32,000 -0.50 ▼ -1.56 32,500 32,600 32,000 152 4,864,000
24/04/2020 32,000 -0.50 ▼ -1.56 32,500 32,600 32,000 152 4,864,000
23/04/2020 32,500 0.00 ■■ 0.00 32,500 33,400 32,200 32 1,040,000
22/04/2020 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 60 1,950,000
21/04/2020 32,500 -1.00 ▼ -3.08 33,500 33,500 32,500 388 12,610,000
20/04/2020 33,500 0.50 ▲ 1.49 33,000 33,500 32,500 87 2,914,500
19/04/2020 33,000 0.30 ▲ 0.91 32,700 33,000 32,500 110 3,630,000
17/04/2020 33,000 0.30 ▲ 0.91 32,700 33,000 32,500 110 3,630,000
16/04/2020 32,700 -1.30 ▼ -3.98 34,000 33,800 32,700 81 2,648,700
15/04/2020 34,000 0.00 ■■ 0.00 34,000 34,000 33,800 79 2,686,000
14/04/2020 34,000 1.00 ▲ 2.94 33,000 34,000 33,000 52 1,768,000
13/04/2020 33,000 1.00 ▲ 3.03 32,000 33,000 32,000 52 1,716,000
12/04/2020 32,000 0.00 ■■ 0.00 32,000 32,700 32,000 191 6,112,000
10/04/2020 32,000 0.00 ■■ 0.00 32,000 32,700 32,000 191 6,112,000
09/04/2020 32,000 -0.30 ▼ -0.94 32,300 32,000 31,800 220 7,040,000
08/04/2020 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 50 1,615,000
07/04/2020 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 302 9,754,600
06/04/2020 32,300 0.30 ▲ 0.93 32,000 32,300 32,000 260 8,398,000
03/04/2020 32,000 0.00 ■■ 0.00 32,000 32,200 31,800 310 9,920,000
02/04/2020 32,000 -0.10 ▼ -0.31 32,100 32,000 31,950 529 16,928,000
01/04/2020 32,000 -0.10 ▼ -0.31 32,100 32,000 31,950 529 16,928,000
31/03/2020 32,100 0.60 ▲ 1.87 31,500 32,100 30,500 748 24,010,800
30/03/2020 31,500 -0.60 ▼ -1.90 32,100 31,500 30,000 262 8,253,000
29/03/2020 32,100 1.00 ▲ 3.12 31,100 32,300 32,000 7 224,700
27/03/2020 32,100 1.00 ▲ 3.12 31,100 32,300 32,000 7 224,700
26/03/2020 31,100 -0.90 ▼ -2.89 32,000 32,000 31,100 608 18,908,800
25/03/2020 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 249 7,968,000
24/03/2020 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 32 1,024,000
23/03/2020 32,000 0.30 ▲ 0.94 31,750 32,000 30,000 226 7,232,000
22/03/2020 31,750 -0.30 ▼ -0.94 32,000 32,000 31,750 53 1,682,750
20/03/2020 31,750 -0.30 ▼ -0.94 32,000 32,000 31,750 53 1,682,750
19/03/2020 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 299 9,568,000
18/03/2020 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 211 6,752,000
17/03/2020 32,000 0.00 ■■ 0.00 32,000 32,000 31,200 218 6,976,000
16/03/2020 32,000 -1.00 ▼ -3.13 33,000 33,000 32,000 4,820 154,240,000
14/03/2020 33,000 -0.50 ▼ -1.52 33,500 33,500 32,500 4,100 135,300,000
13/03/2020 33,000 -0.50 ▼ -1.52 33,500 33,500 32,500 4,100 135,300,000
12/03/2020 33,500 -1.50 ▼ -4.48 35,000 35,100 32,600 1,130 37,855,000
11/03/2020 35,000 -0.30 ▼ -0.86 35,300 35,500 35,000 3,810 133,350,000
10/03/2020 35,300 0.20 ▲ 0.57 35,100 35,300 35,000 7 247,100
09/03/2020 35,100 -0.40 ▼ -1.14 35,500 35,300 35,100 54 1,895,400
07/03/2020 35,500 0.20 ▲ 0.56 35,300 35,500 35,500 1,017 36,103,500
06/03/2020 35,500 0.20 ▲ 0.56 35,300 35,500 35,500 1,017 36,103,500
05/03/2020 35,300 0.00 ■■ 0.00 35,300 35,400 35,300 192 6,777,600
04/03/2020 35,300 -0.50 ▼ -1.42 35,800 35,500 35,200 340 12,002,000
03/03/2020 35,800 0.30 ▲ 0.84 35,500 35,800 35,050 102 3,651,600
02/03/2020 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 1,020 36,210,000
28/02/2020 35,500 0.10 ▲ 0.28 35,400 36,000 35,400 119 4,224,500
27/02/2020 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 25 885,000
26/02/2020 35,400 -1.10 ▼ -3.11 36,500 35,400 34,500 117 4,141,800
25/02/2020 35,400 -1.10 ▼ -3.11 36,500 35,400 34,500 117 4,141,800
21/02/2020 36,500 -0.50 ▼ -1.37 37,000 36,500 36,500 1 36,500
20/02/2020 37,000 0.90 ▲ 2.43 36,150 37,000 36,150 243 8,991,000
19/02/2020 36,150 0.00 ■■ 0.00 36,100 36,150 36,150 17 614,550
18/02/2020 36,100 -0.30 ▼ -0.83 36,400 37,200 36,100 62 2,238,200
17/02/2020 36,400 -1.60 ▼ -4.40 38,000 36,500 36,300 24 873,600
15/02/2020 38,000 -1.00 ▼ -2.63 39,000 38,000 38,000 100 3,800,000
14/02/2020 38,000 -1.00 ▼ -2.63 39,000 38,000 38,000 100 3,800,000
13/02/2020 39,000 2.20 ▲ 5.64 36,800 39,000 39,000 130 5,070,000
12/02/2020 36,800 -0.10 ▼ -0.27 36,900 36,800 36,800 5 184,000
11/02/2020 36,900 0.40 ▲ 1.08 36,500 36,900 36,900 30 1,107,000
10/02/2020 36,900 0.40 ▲ 1.08 36,500 36,900 36,900 30 1,107,000
09/02/2020 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 120 4,380,000
07/02/2020 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 120 4,380,000
06/02/2020 36,500 0.50 ▲ 1.37 36,000 36,500 36,400 22 803,000
05/02/2020 36,000 -0.60 ▼ -1.67 36,650 36,000 36,000 72 2,592,000
04/02/2020 36,650 0.60 ▲ 1.64 36,000 36,650 35,000 655 24,005,750
03/02/2020 36,000 0.40 ▲ 1.11 35,600 36,000 35,000 502 18,072,000
02/02/2020 35,600 0.10 ▲ 0.28 35,500 35,600 35,500 202 7,191,200
31/01/2020 35,600 0.10 ▲ 0.28 35,500 35,600 35,500 202 7,191,200
30/01/2020 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 52 1,846,000
29/01/2020 35,500 -1.00 ▼ -2.82 36,450 35,500 35,500 10 355,000
28/01/2020 35,500 -1.00 ▼ -2.82 36,450 35,500 35,500 10 355,000
27/01/2020 35,500 -1.00 ▼ -2.82 36,450 35,500 35,500 10 355,000
26/01/2020 35,500 -1.00 ▼ -2.82 36,450 35,500 35,500 10 355,000
24/01/2020 35,500 -1.00 ▼ -2.82 36,450 35,500 35,500 10 355,000
23/01/2020 35,500 -1.00 ▼ -2.82 36,450 35,500 35,500 10 355,000
22/01/2020 35,500 -1.00 ▼ -2.82 36,450 35,500 35,500 10 355,000
21/01/2020 36,450 0.10 ▲ 0.27 36,350 36,450 36,450 2,400 87,480,000
20/01/2020 36,350 1.35 ▲ 3.71 35,000 36,350 36,300 90 3,271,500
17/01/2020 35,000 -1.35 ▼ -3.86 36,350 36,650 35,000 410 14,350,000
16/01/2020 36,350 0.15 ▲ 0.41 36,350 36,500 36,350 2,520 91,602,000
15/01/2020 36,350 0.15 ▲ 0.41 36,350 36,500 36,350 2,520 91,602,000
13/01/2020 36,450 1.10 ▲ 3.02 35,350 36,450 36,450 1 36,450
09/01/2020 35,350 0.10 ▲ 0.28 35,300 35,350 35,350 18 636,300
08/01/2020 35,300 -1.20 ▼ -3.40 36,500 35,350 35,300 90 3,177,000
07/01/2020 36,500 0.30 ▲ 0.82 36,200 36,500 36,000 260 9,490,000
06/01/2020 36,200 0.00 ■■ 0.00 36,200 36,200 36,000 207 7,493,400
03/01/2020 36,200 0.50 ▲ 1.38 35,700 36,500 35,050 111 4,018,200
31/12/2019 35,700 0.60 ▲ 1.68 35,100 35,900 34,250 111 3,962,700
30/12/2019 35,100 -0.40 ▼ -1.14 35,500 35,100 35,100 11 386,100
28/12/2019 35,500 1.30 ▲ 3.66 34,200 35,500 34,200 86 3,053,000
27/12/2019 35,500 1.30 ▲ 3.66 34,200 35,500 34,200 86 3,053,000
26/12/2019 34,200 -0.30 ▼ -0.88 34,500 35,000 34,200 120 4,104,000
25/12/2019 34,500 -0.10 ▼ -0.29 34,600 34,600 34,500 151 5,209,500
24/12/2019 34,600 0.10 ▲ 0.29 34,550 34,600 34,600 3 103,800
23/12/2019 34,550 -1.90 ▼ -5.50 36,400 36,500 34,550 111 3,835,050
21/12/2019 36,400 2.00 ▲ 5.49 34,400 36,400 34,500 1,730 62,972,000
20/12/2019 36,400 2.00 ▲ 5.49 34,400 36,400 34,500 1,730 62,972,000
19/12/2019 35,900 0.50 ▲ 1.39 35,400 35,900 35,900 3 107,700
18/12/2019 35,400 -1.00 ▼ -2.82 36,400 35,400 35,400 4 141,600
17/12/2019 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 40 1,456,000
16/12/2019 36,400 -0.40 ▼ -1.10 36,750 36,750 36,400 134 4,877,600
13/12/2019 36,750 1.20 ▲ 3.27 35,550 36,750 36,250 566 20,800,500
12/12/2019 35,550 0.50 ▲ 1.41 35,000 35,600 35,000 213 7,572,150
11/12/2019 35,000 -1.80 ▼ -5.14 36,800 35,000 35,000 15 525,000
10/12/2019 36,800 2.30 ▲ 6.25 34,500 36,800 36,800 1 36,800
09/12/2019 34,500 0.00 ■■ 0.00 34,500 35,000 34,500 115 3,967,500
07/12/2019 34,500 -1.50 ▼ -4.35 36,000 34,500 34,500 144 4,968,000
06/12/2019 34,500 -1.50 ▼ -4.35 36,000 34,500 34,500 144 4,968,000
05/12/2019 36,000 1.90 ▲ 5.28 34,100 36,000 34,500 54 1,944,000
04/12/2019 34,100 -1.40 ▼ -4.11 35,500 0 0 25 852,500
29/11/2019 35,500 1.00 ▲ 2.82 34,550 35,500 35,500 150 5,325,000
28/11/2019 34,550 -1.40 ▼ -4.05 35,900 35,100 34,200 323 11,159,650
27/11/2019 35,900 -0.10 ▼ -0.28 36,000 36,000 35,900 57 2,046,300
26/11/2019 36,000 0.10 ▲ 0.28 35,900 36,000 36,000 102 3,672,000
25/11/2019 35,900 -0.30 ▼ -0.84 36,200 35,900 35,900 50 1,795,000
22/11/2019 36,200 1.00 ▲ 2.76 35,250 36,200 36,000 57 2,063,400
21/11/2019 35,250 0.00 ■■ 0.00 35,250 35,250 35,250 108 3,807,000
20/11/2019 35,250 -0.70 ▼ -1.99 35,950 35,950 35,250 206 7,261,500
19/11/2019 35,950 -0.30 ▼ -0.83 36,300 36,300 35,500 114 4,098,300
18/11/2019 36,300 0.30 ▲ 0.83 36,000 36,300 36,300 5 181,500
15/11/2019 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 80 2,880,000
14/11/2019 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 100 3,600,000
11/11/2019 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 10 360,000
08/11/2019 36,000 0.70 ▲ 1.94 35,300 36,000 35,800 50 1,800,000
07/11/2019 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 210 7,413,000
04/11/2019 35,100 -0.10 ▼ -0.28 35,200 35,100 35,100 5 175,500
01/11/2019 35,100 -0.10 ▼ -0.28 35,200 35,100 35,100 5 175,500
31/10/2019 35,200 0.10 ▲ 0.28 35,100 35,200 35,200 1 35,200
30/10/2019 35,100 0.10 ▲ 0.28 35,000 35,100 35,000 210 7,371,000
29/10/2019 35,000 -0.20 ▼ -0.57 35,200 35,200 35,000 216 7,560,000
28/10/2019 35,200 0.10 ▲ 0.28 35,100 35,200 35,200 88 3,097,600
26/10/2019 35,100 -0.20 ▼ -0.57 35,300 35,100 35,100 10 351,000
25/10/2019 35,100 -0.20 ▼ -0.57 35,300 35,100 35,100 10 351,000
23/10/2019 35,300 -0.70 ▼ -1.98 36,000 35,300 35,300 20 706,000
22/10/2019 36,000 0.70 ▲ 1.94 35,300 36,500 36,000 6 216,000
21/10/2019 35,300 -0.70 ▼ -1.98 36,000 35,600 35,300 49 1,729,700
17/10/2019 36,000 -0.40 ▼ -1.11 36,400 36,500 36,000 22 792,000
16/10/2019 36,400 1.10 ▲ 3.02 35,300 36,400 36,400 12 436,800
15/10/2019 35,300 0.10 ▲ 0.28 35,200 35,300 35,300 28 988,400
14/10/2019 35,200 -0.30 ▼ -0.85 35,500 35,200 35,200 100 3,520,000
11/10/2019 35,500 0.20 ▲ 0.56 35,300 35,500 35,500 20 710,000
10/10/2019 35,300 0.30 ▲ 0.85 35,000 35,400 35,300 8 282,400
08/10/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 499 17,465,000
07/10/2019 35,000 0.00 ■■ 0.00 35,000 35,100 34,600 605 21,175,000
04/10/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 500 17,500,000
03/10/2019 35,000 0.00 ■■ 0.00 35,000 35,100 35,000 200 7,000,000
01/10/2019 35,000 -0.60 ▼ -1.71 35,600 35,000 35,000 1 35,000
30/09/2019 35,600 0.00 ■■ 0.00 35,600 35,600 35,600 25 890,000
27/09/2019 35,600 0.00 ■■ 0.00 35,600 35,650 35,600 190 6,764,000
26/09/2019 35,600 -0.40 ▼ -1.12 36,000 35,600 35,600 48 1,708,800
25/09/2019 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 2 72,000
24/09/2019 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 26 936,000
23/09/2019 36,000 0.00 ■■ 0.00 35,950 36,200 36,000 154 5,544,000
19/09/2019 35,950 0.00 ■■ 0.00 36,000 36,500 35,900 322 11,575,900
18/09/2019 36,000 0.20 ▲ 0.56 35,800 36,000 36,000 160 5,760,000
16/09/2019 35,800 0.10 ▲ 0.28 35,700 35,800 35,800 1 35,800
13/09/2019 35,700 -0.10 ▼ -0.28 35,800 36,000 35,700 22 785,400
11/09/2019 35,800 -0.70 ▼ -1.96 36,500 36,500 35,800 145 5,191,000
09/09/2019 36,500 0.00 ■■ 0.00 36,450 36,500 34,800 30 1,095,000
05/09/2019 36,450 0.00 ■■ 0.00 36,450 36,500 36,450 297 10,825,650
04/09/2019 36,450 0.50 ▲ 1.37 36,000 36,450 36,000 87 3,171,150
03/09/2019 36,000 0.40 ▲ 1.11 35,650 36,000 36,000 92 3,312,000
30/08/2019 35,650 -0.40 ▼ -1.12 36,000 35,700 35,650 120 4,278,000
29/08/2019 36,000 0.60 ▲ 1.67 35,400 36,000 36,000 26 936,000
27/08/2019 35,400 -0.60 ▼ -1.69 36,000 35,600 35,400 66 2,336,400
26/08/2019 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 19 684,000
23/08/2019 36,000 0.50 ▲ 1.39 35,500 36,000 36,000 3 108,000
22/08/2019 35,500 0.00 ■■ 0.00 35,500 36,450 35,500 487 17,288,500
20/08/2019 35,500 0.80 ▲ 2.25 34,700 35,500 35,500 10 355,000
19/08/2019 34,700 -1.80 ▼ -5.19 36,500 36,500 34,700 484 16,794,800
16/08/2019 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 65 2,372,500
15/08/2019 36,500 0.30 ▲ 0.82 36,200 36,500 36,000 6 219,000
14/08/2019 36,200 0.20 ▲ 0.55 36,000 36,200 36,000 48 1,737,600
13/08/2019 36,000 0.30 ▲ 0.83 35,700 36,000 36,000 192 6,912,000
12/08/2019 35,700 -0.60 ▼ -1.68 36,300 35,700 35,650 96 3,427,200
09/08/2019 36,300 -0.20 ▼ -0.55 36,500 36,300 35,500 236 8,566,800
08/08/2019 36,500 1.50 ▲ 4.11 35,000 36,500 36,500 15 547,500
07/08/2019 35,000 -0.60 ▼ -1.71 35,600 35,000 34,700 286 10,010,000
06/08/2019 35,600 -0.10 ▼ -0.28 35,700 35,700 35,600 29 1,032,400
05/08/2019 35,700 0.50 ▲ 1.40 35,200 35,700 35,650 62 2,213,400
02/08/2019 35,200 -1.70 ▼ -4.83 36,900 35,200 34,650 34 1,196,800
31/07/2019 36,900 0.90 ▲ 2.44 36,000 36,900 34,600 77 2,841,300
30/07/2019 36,000 0.00 ■■ 0.00 36,000 36,000 35,000 37 1,332,000
29/07/2019 36,000 -0.20 ▼ -0.56 36,200 36,000 35,000 271 9,756,000
26/07/2019 36,200 0.20 ▲ 0.55 36,000 36,900 36,200 33 1,194,600
25/07/2019 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 272 9,792,000
24/07/2019 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 2 72,000
23/07/2019 36,000 0.00 ■■ 0.00 36,000 36,000 35,950 664 23,904,000
22/07/2019 36,000 -0.10 ▼ -0.28 36,100 36,000 36,000 3 108,000
19/07/2019 36,100 0.50 ▲ 1.39 35,600 36,100 36,100 34 1,227,400
18/07/2019 35,600 -0.20 ▼ -0.56 35,800 36,000 35,600 173 6,158,800
17/07/2019 35,800 -0.40 ▼ -1.12 36,200 36,500 35,800 216 7,732,800
16/07/2019 36,200 -1.00 ▼ -2.76 37,200 37,200 36,200 99 3,583,800
15/07/2019 37,200 -0.20 ▼ -0.54 37,400 37,200 36,000 191 7,105,200
12/07/2019 37,400 0.90 ▲ 2.41 36,500 37,900 33,950 1,333 49,854,200
11/07/2019 36,500 0.00 ■■ 0.00 36,500 36,600 36,500 377 13,760,500
10/07/2019 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 5 182,500
09/07/2019 36,500 0.10 ▲ 0.27 36,350 37,000 36,500 21 766,500
08/07/2019 36,350 0.00 ■■ 0.00 36,400 36,350 36,350 40 1,454,000
05/07/2019 36,400 0.00 ■■ 0.00 36,350 36,600 36,400 8 291,200
04/07/2019 36,350 -0.10 ▼ -0.28 36,500 36,800 36,350 79 2,871,650
03/07/2019 36,500 -1.00 ▼ -2.74 37,450 37,000 36,500 147 5,365,500
02/07/2019 37,450 1.30 ▲ 3.47 36,200 37,450 36,200 101 3,782,450
01/07/2019 36,200 -0.80 ▼ -2.21 37,000 37,000 36,200 264 9,556,800
28/06/2019 37,000 0.10 ▲ 0.27 36,900 37,850 37,000 31 1,147,000
27/06/2019 36,900 -2.80 ▼ -7.59 39,650 37,300 36,900 191 7,047,900
26/06/2019 39,650 1.20 ▲ 3.03 38,500 39,650 35,850 1,370 54,320,500
25/06/2019 38,500 1.30 ▲ 3.38 37,200 38,500 36,500 645 24,832,500
24/06/2019 37,200 -1.70 ▼ -4.57 38,900 38,900 36,550 1,136 42,259,200
21/06/2019 38,900 -0.60 ▼ -1.54 39,500 38,900 37,150 351 13,653,900
20/06/2019 39,500 0.00 ■■ 0.00 39,500 39,500 38,000 170 6,715,000
19/06/2019 39,500 0.50 ▲ 1.27 39,000 39,500 38,600 101 3,989,500
18/06/2019 39,000 -1.00 ▼ -2.56 39,950 39,900 39,000 240 9,360,000
17/06/2019 39,000 -1.00 ▼ -2.56 39,950 39,900 39,000 240 9,360,000
16/06/2019 39,950 0.00 ■■ 0.00 40,000 40,000 39,950 89 3,555,550
14/06/2019 39,950 0.00 ■■ 0.00 40,000 40,000 39,950 89 3,555,550
13/06/2019 40,000 0.00 ■■ 0.00 39,950 40,000 40,000 10 400,000
11/06/2019 39,950 0.50 ▲ 1.25 39,500 39,950 39,900 25 998,750
10/06/2019 39,500 0.00 ■■ 0.00 39,500 39,550 39,500 389 15,365,500
07/06/2019 39,500 -0.50 ▼ -1.27 40,000 40,000 39,500 213 8,413,500
06/06/2019 39,500 -0.50 ▼ -1.27 40,000 40,000 39,500 213 8,413,500
05/06/2019 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1 40,000
04/06/2019 40,000 0.00 ■■ 0.00 40,000 40,050 40,000 21 840,000
03/06/2019 40,000 -0.60 ▼ -1.50 40,650 40,000 39,000 555 22,200,000
31/05/2019 40,650 -0.30 ▼ -0.74 40,900 40,900 40,650 50 2,032,500
30/05/2019 40,650 -0.30 ▼ -0.74 40,900 40,900 40,650 50 2,032,500
29/05/2019 40,900 -0.90 ▼ -2.20 41,800 40,900 40,900 1 40,900
28/05/2019 41,800 -0.20 ▼ -0.48 41,950 42,000 41,000 117 4,890,600
27/05/2019 41,950 0.00 ■■ 0.00 42,000 42,000 41,950 203 8,515,850
26/05/2019 42,000 0.00 ■■ 0.00 42,000 42,000 39,500 2 84,000
24/05/2019 42,000 0.00 ■■ 0.00 42,000 42,000 39,500 2 84,000
23/05/2019 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 250 10,500,000
22/05/2019 42,000 0.50 ▲ 1.19 41,450 42,500 40,500 429 18,018,000
21/05/2019 41,450 0.00 ■■ 0.00 41,500 41,500 40,000 329 13,637,050
20/05/2019 41,500 0.10 ▲ 0.24 41,400 41,500 41,000 10 415,000
19/05/2019 41,400 1.10 ▲ 2.66 40,300 43,000 38,700 230 9,522,000
17/05/2019 41,400 1.10 ▲ 2.66 40,300 43,000 38,700 230 9,522,000
16/05/2019 40,300 1.20 ▲ 2.98 39,100 40,650 39,900 32 1,289,600
15/05/2019 39,100 0.40 ▲ 1.02 38,700 39,100 38,700 125 4,887,500
14/05/2019 38,700 0.20 ▲ 0.52 38,550 38,700 38,050 131 5,069,700
13/05/2019 38,550 0.50 ▲ 1.30 38,000 39,150 38,400 181 6,977,550
12/05/2019 38,000 0.80 ▲ 2.11 37,200 39,500 38,000 11 418,000
10/05/2019 38,000 0.80 ▲ 2.11 37,200 39,500 38,000 11 418,000
09/05/2019 37,200 -1.30 ▼ -3.49 38,500 37,200 37,200 1 37,200
08/05/2019 38,500 0.00 ■■ 0.00 38,500 38,500 38,100 274 10,549,000
07/05/2019 38,500 0.00 ■■ 0.00 38,500 38,500 38,100 274 10,549,000
06/05/2019 38,500 0.10 ▲ 0.26 38,400 38,500 37,550 251 9,663,500
05/05/2019 38,400 0.40 ▲ 1.04 38,000 38,400 38,400 1 38,400
03/05/2019 38,400 0.40 ▲ 1.04 38,000 38,400 38,400 1 38,400
02/05/2019 38,000 -1.20 ▼ -3.16 39,200 38,000 38,000 100 3,800,000
01/05/2019 39,200 0.00 ■■ 0.00 39,200 39,200 39,100 110 4,312,000
30/04/2019 39,200 0.00 ■■ 0.00 39,200 39,200 39,100 110 4,312,000
29/04/2019 39,200 0.00 ■■ 0.00 39,200 39,200 39,100 110 4,312,000
28/04/2019 39,200 0.00 ■■ 0.00 39,200 39,200 39,100 110 4,312,000
26/04/2019 39,200 0.00 ■■ 0.00 39,200 39,200 39,100 110 4,312,000
25/04/2019 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 5 196,000
24/04/2019 39,200 0.30 ▲ 0.77 38,900 39,200 38,800 742 29,086,400
23/04/2019 38,900 -0.10 ▼ -0.26 39,000 38,900 37,000 281 10,930,900
22/04/2019 39,000 0.00 ■■ 0.00 39,000 39,000 37,600 501 19,539,000
21/04/2019 39,000 -0.20 ▼ -0.51 39,200 39,000 39,000 244 9,516,000
19/04/2019 39,000 -0.20 ▼ -0.51 39,200 39,000 39,000 244 9,516,000
18/04/2019 39,200 -0.30 ▼ -0.77 39,500 39,200 37,200 2 78,400
17/04/2019 39,500 -0.20 ▼ -0.51 39,700 39,500 39,500 48 1,896,000
16/04/2019 39,700 1.20 ▲ 3.02 38,500 39,700 39,700 5 198,500
15/04/2019 38,500 1.00 ▲ 2.60 37,500 39,000 37,650 335 12,897,500
12/04/2019 38,500 1.00 ▲ 2.60 37,500 39,000 37,650 335 12,897,500
11/04/2019 37,500 -1.90 ▼ -5.07 39,400 39,400 37,500 353 13,237,500
10/04/2019 39,400 -0.10 ▼ -0.25 39,500 39,400 36,800 2 78,800
09/04/2019 39,500 1.00 ▲ 2.53 38,500 39,500 38,500 436 17,222,000
08/04/2019 38,500 1.70 ▲ 4.42 36,850 38,500 36,850 796 30,646,000
05/04/2019 36,850 0.00 ■■ 0.00 36,850 36,850 36,000 101 3,721,850
04/04/2019 36,850 0.70 ▲ 1.90 36,150 36,850 36,000 112 4,127,200
03/04/2019 36,150 -0.80 ▼ -2.21 36,900 37,000 36,150 352 12,724,800
02/04/2019 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 45 1,660,500
01/04/2019 36,900 0.00 ■■ 0.00 36,900 36,900 35,500 313 11,549,700
31/03/2019 36,000 -0.50 ▼ -1.39 36,500 36,000 33,950 2,880 103,680,000
29/03/2019 36,900 0.00 ■■ 0.00 36,900 38,800 35,400 928 34,243,200
28/03/2019 36,900 0.20 ▲ 0.54 36,700 36,900 36,500 36 1,328,400
27/03/2019 36,700 0.00 ■■ 0.00 36,700 36,700 36,200 75 2,752,500
26/03/2019 36,700 0.30 ▲ 0.82 36,400 36,700 36,200 1,219 44,737,300
25/03/2019 36,400 -0.10 ▼ -0.27 36,500 36,400 35,600 177 6,442,800
22/03/2019 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 5 182,500
21/03/2019 36,500 0.00 ■■ 0.00 36,500 36,500 36,000 171 6,241,500
20/03/2019 36,500 1.40 ▲ 3.84 35,100 36,500 35,100 71 2,591,500
19/03/2019 35,100 -0.50 ▼ -1.42 35,600 35,800 35,000 42 1,474,200
18/03/2019 35,600 0.00 ■■ 0.00 35,600 35,600 35,300 1,080 38,448,000
15/03/2019 35,600 0.00 ■■ 0.00 35,600 37,000 35,600 68 2,420,800
14/03/2019 35,600 0.10 ▲ 0.28 35,500 35,600 35,500 1,501 53,435,600
13/03/2019 35,500 0.50 ▲ 1.41 35,000 35,700 35,000 1,684 59,782,000
12/03/2019 35,000 0.00 ■■ 0.00 35,000 35,500 34,800 907 31,745,000
11/03/2019 35,000 -0.70 ▼ -2.00 35,700 35,100 35,000 300 10,500,000
09/03/2019 34,300 1.30 ▲ 3.79 35,500 35,700 35,100 1,510 51,793,000
08/03/2019 35,700 0.20 ▲ 0.56 35,500 35,700 35,100 333 11,888,100
07/03/2019 35,500 -0.40 ▼ -1.13 35,900 35,500 35,500 14 497,000
06/03/2019 35,900 0.40 ▲ 1.11 35,500 35,950 35,900 11 394,900
05/03/2019 35,500 0.50 ▲ 1.41 35,000 35,500 35,500 22 781,000
04/03/2019 35,000 -0.50 ▼ -1.43 35,500 36,500 35,000 276 9,660,000
01/03/2019 35,500 -0.20 ▼ -0.56 35,700 36,500 35,500 511 18,140,500
28/02/2019 35,700 0.70 ▲ 1.96 35,000 35,700 35,700 40 1,428,000
27/02/2019 35,000 0.00 ■■ 0.00 35,000 35,100 35,000 558 19,530,000
26/02/2019 35,000 -1.00 ▼ -2.86 36,000 35,050 35,000 301 10,535,000
25/02/2019 36,000 1.60 ▲ 4.44 34,400 36,000 36,000 1 36,000
22/02/2019 34,400 -0.60 ▼ -1.74 35,000 36,500 34,400 801 27,554,400
21/02/2019 35,000 -0.80 ▼ -2.29 35,800 37,000 35,000 788 27,580,000
20/02/2019 35,800 0.80 ▲ 2.23 35,000 35,800 35,800 3 107,400
19/02/2019 35,000 -1.00 ▼ -2.86 36,000 38,150 35,000 354 12,390,000
18/02/2019 36,000 -0.50 ▼ -1.39 36,500 36,500 36,000 56 2,016,000
15/02/2019 33,700 0.20 ▲ 0.59 33,500 34,000 33,700 210 7,077,000
14/02/2019 36,500 0.50 ▲ 1.37 36,000 36,500 36,400 152 5,548,000
13/02/2019 36,000 0.00 ■■ 0.00 36,000 36,500 36,000 1,043 37,548,000
12/02/2019 36,000 0.00 ■■ 0.00 36,000 36,000 35,000 12 432,000
11/02/2019 36,000 0.80 ▲ 2.22 35,200 36,000 36,000 492 17,712,000
01/02/2019 35,200 0.50 ▲ 1.42 34,700 35,200 34,700 923 32,489,600
31/01/2019 33,500 0.50 ▲ 1.49 33,000 33,500 32,500 13,350 447,225,000
30/01/2019 36,000 -0.50 ▼ -1.39 36,500 36,000 33,950 2,880 103,680,000
28/01/2019 34,700 0.70 ▲ 2.02 34,000 34,700 34,700 1 34,700
25/01/2019 34,000 -0.90 ▼ -2.65 34,850 34,850 32,550 156 5,304,000
24/01/2019 33,800 -0.10 ▼ -0.30 33,900 33,950 33,300 710 23,998,000
23/01/2019 34,850 0.00 ■■ 0.00 34,850 34,850 34,850 14,000 487,900,000
22/01/2019 34,850 2.30 ▲ 6.60 32,600 34,850 34,000 1,354,000 47,186,900,000
21/01/2019 32,600 -0.90 ▼ -2.76 33,500 32,600 32,600 120 3,912,000
19/01/2019 33,500 -0.60 ▼ -1.79 34,100 34,000 33,500 36,000 1,206,000,000
18/01/2019 33,500 -0.60 ▼ -1.79 34,100 34,000 33,500 360 12,060,000
16/01/2019 34,100 0.40 ▲ 1.17 33,700 34,100 32,000 2,310 78,771,000
15/01/2019 33,700 0.20 ▲ 0.59 33,500 34,000 33,700 210 7,077,000
14/01/2019 33,500 -0.80 ▼ -2.39 34,300 33,500 33,300 270 9,045,000
09/01/2019 34,300 0.80 ▲ 2.33 33,500 34,300 33,500 1,510 51,793,000
08/01/2019 33,500 0.50 ▲ 1.49 33,000 35,000 33,500 1,640 54,940,000
07/01/2019 33,000 -0.50 ▼ -1.52 33,500 33,100 32,950 860 28,380,000
04/01/2019 33,500 1.20 ▲ 3.58 32,300 34,000 33,500 600 20,100,000
03/01/2019 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 1,000 32,300,000
02/01/2019 32,300 -0.10 ▼ -0.31 32,400 32,950 32,300 2,850 92,055,000
29/12/2018 32,400 -0.95 ▼ -2.93 33,350 33,300 32,100 850 27,540,000
28/12/2018 32,400 -0.95 ▼ -2.93 33,350 33,300 32,100 850 27,540,000
27/12/2018 33,350 -0.05 ▼ -0.15 33,400 33,400 33,350 290 9,671,500
26/12/2018 33,400 0.40 ▲ 1.20 33,000 33,800 33,200 330 11,022,000
25/12/2018 33,000 -0.80 ▼ -2.42 33,800 33,700 32,500 10,410 343,530,000
24/12/2018 33,800 -0.10 ▼ -0.30 33,900 33,950 33,300 710 23,998,000
23/12/2018 33,900 -0.10 ▼ -0.29 34,000 34,000 33,500 220 7,458,000
21/12/2018 33,900 -0.10 ▼ -0.29 34,000 34,000 33,500 220 7,458,000
20/12/2018 34,000 -0.40 ▼ -1.18 34,400 34,000 34,000 150 5,100,000
19/12/2018 34,400 -0.10 ▼ -0.29 34,500 34,500 34,400 220 7,568,000
18/12/2018 34,500 -1.00 ▼ -2.90 35,500 34,500 32,050 1,760 60,720,000
17/12/2018 35,500 0.50 ▲ 1.41 35,000 36,000 35,500 260 9,230,000
16/12/2018 35,000 -0.60 ▼ -1.71 35,600 35,600 35,000 610 21,350,000
14/12/2018 35,000 -0.60 ▼ -1.71 35,600 35,600 35,000 610 21,350,000
13/12/2018 35,600 -0.20 ▼ -0.56 35,800 35,700 34,500 1,020 36,312,000
12/12/2018 35,800 0.10 ▲ 0.28 35,700 35,800 35,800 10 358,000
11/12/2018 35,700 -0.10 ▼ -0.28 35,800 36,000 35,700 1,510 53,907,000
10/12/2018 35,800 -0.20 ▼ -0.56 36,000 35,800 35,800 240 8,592,000
07/12/2018 36,000 1.20 ▲ 3.33 34,800 36,000 34,500 1,630 58,680,000
06/12/2018 34,800 -0.20 ▼ -0.57 35,000 34,800 34,500 4,490 156,252,000
05/12/2018 35,000 0.50 ▲ 1.43 34,500 35,000 34,400 15,360 537,600,000
04/12/2018 34,500 -0.90 ▼ -2.61 35,400 35,300 34,500 12,160 419,520,000
03/12/2018 35,400 -0.60 ▼ -1.69 36,000 35,400 33,800 1,010 35,754,000
30/11/2018 36,000 -0.50 ▼ -1.39 36,500 36,000 33,950 2,880 103,680,000
29/11/2018 36,500 1.00 ▲ 2.74 35,500 36,500 33,500 220 8,030,000
28/11/2018 35,500 -0.50 ▼ -1.41 36,000 35,500 34,500 2,300 81,650,000
27/11/2018 36,000 1.35 ▲ 3.75 34,650 36,000 36,000 300 10,800,000
26/11/2018 34,650 -2.35 ▼ -6.78 37,000 34,650 34,650 500 17,325,000
25/11/2018 37,000 0.50 ▲ 1.35 36,500 37,000 36,400 920 34,040,000
23/11/2018 37,000 0.50 ▲ 1.35 36,500 37,000 36,400 920 34,040,000
22/11/2018 36,500 -0.40 ▼ -1.10 36,900 36,500 36,500 280 10,220,000
21/11/2018 36,900 -0.10 ▼ -0.27 37,000 36,900 36,900 990 36,531,000
20/11/2018 37,000 0.80 ▲ 2.16 36,200 37,300 36,200 2,120 78,440,000
19/11/2018 36,200 1.70 ▲ 4.70 34,500 36,200 34,500 1,030 37,286,000
17/11/2018 34,500 -2.50 ▼ -7.25 37,000 37,000 34,450 1,050 36,225,000
16/11/2018 34,500 -2.50 ▼ -7.25 37,000 37,000 34,450 1,050 36,225,000
15/11/2018 37,000 2.00 ▲ 5.41 35,000 37,000 35,500 1,700 62,900,000
14/11/2018 35,000 0.20 ▲ 0.57 34,800 35,200 35,000 4,580 160,300,000
13/11/2018 34,800 0.30 ▲ 0.86 34,500 34,800 34,000 1,510 52,548,000
12/11/2018 34,500 -0.50 ▼ -1.45 35,000 34,500 34,500 1,150 39,675,000
09/11/2018 35,000 1.05 ▲ 3.00 33,950 35,000 34,000 7,020 245,700,000
08/11/2018 33,950 0.45 ▲ 1.33 33,500 34,200 33,100 2,350 79,782,500
07/11/2018 33,500 0.10 ▲ 0.30 33,400 33,500 33,000 5,420 181,570,000
06/11/2018 33,500 0.10 ▲ 0.30 33,400 33,500 33,000 5,420 181,570,000
05/11/2018 33,400 -0.40 ▼ -1.20 33,800 33,400 32,050 160 5,344,000
04/11/2018 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 920 31,096,000
02/11/2018 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 920 31,096,000
01/11/2018 33,800 0.30 ▲ 0.89 33,500 33,800 33,000 5,130 173,394,000
31/10/2018 33,500 0.50 ▲ 1.49 33,000 33,500 32,500 13,350 447,225,000
30/10/2018 33,000 -1.00 ▼ -3.03 34,000 33,000 33,000 1,000 33,000,000
29/10/2018 34,000 0.80 ▲ 2.35 33,200 34,000 32,000 7,540 256,360,000
26/10/2018 33,200 -0.80 ▼ -2.41 34,000 34,300 33,200 5,010 166,332,000
25/10/2018 34,000 -1.00 ▼ -2.94 34,000 34,000 33,000 3,310 112,540,000
24/10/2018 34,000 -0.80 ▼ -2.35 34,800 35,000 34,000 720 24,480,000
23/10/2018 34,800 0.30 ▲ 0.86 34,500 34,800 34,000 780 27,144,000
22/10/2018 34,500 1.30 ▲ 3.77 33,200 34,500 33,150 6,910 238,395,000
17/10/2018 33,200 0.25 ▲ 0.75 32,950 33,900 32,500 8,800 292,160,000
16/10/2018 32,950 -0.35 ▼ -1.06 33,300 32,950 32,950 30 988,500
15/10/2018 33,300 0.10 ▲ 0.30 33,200 33,300 33,200 70 2,331,000
12/10/2018 33,200 0.10 ▲ 0.30 33,100 33,200 33,000 980 32,536,000
11/10/2018 33,100 0.45 ▲ 1.36 32,650 33,500 32,650 12,250 405,475,000
10/10/2018 32,650 -1.35 ▼ -4.13 34,000 32,650 32,650 200 6,530,000
09/10/2018 34,000 0.50 ▲ 1.47 33,500 34,000 34,000 100 3,400,000
08/10/2018 34,000 0.50 ▲ 1.47 33,500 34,000 34,000 100 3,400,000
07/10/2018 33,500 0.50 ▲ 1.49 33,000 33,500 32,800 660 22,110,000
05/10/2018 33,500 0.50 ▲ 1.49 33,000 33,500 32,800 660 22,110,000
04/10/2018 33,000 -0.50 ▼ -1.52 33,500 33,000 33,000 10,000 330,000,000
03/10/2018 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 200 6,700,000
02/10/2018 33,500 0.50 ▲ 1.49 33,000 33,500 32,950 4,990 167,165,000
01/10/2018 33,000 0.50 ▲ 1.52 33,000 33,600 33,000 1,410 46,530,000
30/09/2018 33,000 0.75 ▲ 2.27 32,250 33,700 33,000 20 660,000
28/09/2018 33,000 0.75 ▲ 2.27 32,250 33,700 33,000 20 660,000
27/09/2018 32,250 -0.75 ▼ -2.33 33,000 33,900 32,250 150 4,837,500
26/09/2018 33,000 -1.00 ▼ -3.03 33,000 33,900 32,000 7,910 261,030,000
25/09/2018 33,000 0.80 ▲ 2.42 32,200 33,000 32,250 350 11,550,000
24/09/2018 32,200 -0.80 ▼ -2.48 33,000 32,200 32,200 1,500 48,300,000
22/09/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 600 19,800,000
21/09/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 600 19,800,000
20/09/2018 33,000 -0.50 ▼ -1.52 33,500 33,600 32,250 510 16,830,000
19/09/2018 33,500 0.55 ▲ 1.64 32,950 33,500 33,400 240 8,040,000
18/09/2018 32,950 0.45 ▲ 1.37 32,500 32,950 32,950 100 3,295,000
17/09/2018 32,500 0.50 ▲ 1.54 32,000 32,500 32,500 20 650,000
13/09/2018 32,000 0.35 ▲ 1.09 31,650 32,000 32,000 10 320,000
12/09/2018 31,650 -1.75 ▼ -5.53 33,400 31,650 31,650 1,000 31,650,000
11/09/2018 33,400 0.90 ▲ 2.69 32,500 33,400 32,550 510 17,034,000
10/09/2018 32,500 -0.25 ▼ -0.77 32,750 32,750 32,500 500 16,250,000
07/09/2018 32,750 -0.25 ▼ -0.76 33,000 32,750 32,700 400 13,100,000
04/09/2018 33,000 -0.50 ▼ -1.52 33,500 33,000 33,000 700 23,100,000
31/08/2018 33,500 1.50 ▲ 4.48 32,000 33,500 31,800 4,500 150,750,000
30/08/2018 32,000 -0.30 ▼ -0.94 32,300 32,100 32,000 1,120 35,840,000
29/08/2018 32,300 0.30 ▲ 0.93 32,000 32,300 32,000 340 10,982,000
28/08/2018 32,000 0.20 ▲ 0.63 31,800 32,000 31,800 2,530 80,960,000
27/08/2018 31,800 0.10 ▲ 0.31 31,700 32,000 31,800 5,420 172,356,000
25/08/2018 31,700 -0.90 ▼ -2.84 32,600 32,000 31,600 5,300 168,010,000
24/08/2018 31,700 -0.90 ▼ -2.84 32,600 32,000 31,600 5,300 168,010,000
23/08/2018 32,600 0.20 ▲ 0.61 32,400 32,600 32,600 10 326,000
22/08/2018 32,400 0.20 ▲ 0.62 32,400 32,600 32,000 3,320 107,568,000
21/08/2018 32,400 -0.10 ▼ -0.31 32,500 32,400 31,700 5,730 185,652,000
20/08/2018 32,500 0.90 ▲ 2.77 31,600 32,500 31,600 10,010 325,325,000
17/08/2018 31,600 -0.70 ▼ -2.22 32,300 32,000 31,600 1,460 46,136,000
16/08/2018 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 1,000 32,300,000
15/08/2018 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 1,000 32,300,000
13/08/2018 32,300 0.20 ▲ 0.62 32,300 33,300 32,300 4,860 156,978,000
12/08/2018 32,300 0.80 ▲ 2.48 31,500 33,000 32,000 4,770 154,071,000
10/08/2018 32,300 0.80 ▲ 2.48 31,500 33,000 32,000 4,770 154,071,000
09/08/2018 31,500 0.50 ▲ 1.59 31,500 32,000 31,500 230 7,245,000
08/08/2018 31,500 -0.90 ▼ -2.86 32,400 32,100 31,500 5,700 179,550,000
07/08/2018 32,400 0.40 ▲ 1.23 32,000 32,400 32,400 5,110 165,564,000
06/08/2018 32,000 -0.45 ▼ -1.41 32,450 32,000 31,950 4,990 159,680,000
03/08/2018 32,450 -0.05 ▼ -0.15 32,500 32,450 32,450 10 324,500
02/08/2018 32,500 0.85 ▲ 2.62 31,650 32,500 32,000 110 3,575,000
01/08/2018 31,650 -0.85 ▼ -2.69 32,500 31,650 31,650 500 15,825,000
31/07/2018 32,500 1.00 ▲ 3.08 31,500 33,300 31,600 420 13,650,000
30/07/2018 31,500 -1.50 ▼ -4.76 33,000 33,000 31,500 4,900 154,350,000
27/07/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 110 3,630,000
26/07/2018 33,000 -0.50 ▼ -1.52 33,500 33,500 33,000 80 2,640,000
25/07/2018 33,500 -0.05 ▼ -0.15 33,500 33,500 31,400 5,140 172,190,000
24/07/2018 33,500 1.30 ▲ 3.88 32,200 33,500 31,000 50 1,675,000
23/07/2018 32,200 -2.30 ▼ -7.14 34,500 36,700 32,200 1,710 55,062,000
22/07/2018 34,500 1.35 ▲ 3.91 33,150 34,500 30,900 3,600 124,200,000
20/07/2018 34,500 1.35 ▲ 3.91 33,150 34,500 30,900 3,600 124,200,000
19/07/2018 33,150 2.15 ▲ 6.49 31,000 33,150 32,000 2,800 92,820,000
18/07/2018 31,000 0.20 ▲ 0.65 30,800 31,000 31,000 3,700 114,700,000
17/07/2018 30,800 -1.30 ▼ -4.22 30,800 30,800 29,500 2,560 78,848,000
16/07/2018 30,800 0.30 ▲ 0.97 30,500 30,800 30,800 200 6,160,000
12/07/2018 30,500 0.30 ▲ 0.98 30,500 30,800 30,500 510 15,555,000
10/07/2018 30,500 0.50 ▲ 1.64 30,000 30,500 30,000 2,280 69,540,000
09/07/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 8,520 255,600,000
06/07/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,510 45,300,000
05/07/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 3,540 106,200,000
04/07/2018 30,000 -0.05 ▼ -0.17 30,050 30,000 30,000 500 15,000,000
03/07/2018 30,050 0.55 ▲ 1.83 29,500 30,050 30,000 2,920 87,746,000
01/07/2018 29,500 -0.50 ▼ -1.69 30,000 0 0 2,000 59,000,000
29/06/2018 29,500 -0.50 ▼ -1.69 30,000 29,550 29,500 2,000 59,000,000
28/06/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 4,000 120,000,000
27/06/2018 30,000 0.50 ▲ 1.67 30,000 30,500 30,000 580 17,400,000
26/06/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,040 61,200,000
25/06/2018 30,000 -0.20 ▼ -0.67 30,200 30,500 30,000 7,650 229,500,000
24/06/2018 30,200 -0.80 ▼ -2.65 31,000 31,000 30,100 13,330 402,566,000
22/06/2018 30,200 -0.80 ▼ -2.65 31,000 31,000 30,100 13,330 402,566,000
21/06/2018 31,000 -0.50 ▼ -1.61 31,500 31,500 30,700 14,020 434,620,000
20/06/2018 31,500 -0.50 ▼ -1.59 31,500 31,500 31,000 4,600 144,900,000
18/06/2018 31,500 0.85 ▲ 2.70 30,650 31,500 31,500 100 3,150,000
11/06/2018 30,650 -1.35 ▼ -4.40 32,000 30,650 30,650 1,110 34,021,500
10/06/2018 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 300 9,600,000
08/06/2018 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 300 9,600,000
07/06/2018 32,000 -1.90 ▼ -5.94 32,000 32,000 30,100 1,100 35,200,000
06/06/2018 32,000 -1.90 ▼ -5.94 32,000 32,000 30,100 1,100 35,200,000
04/06/2018 32,000 2.00 ▲ 6.25 30,000 32,000 31,900 1,500 48,000,000
02/06/2018 32,000 2.00 ▲ 6.25 30,000 32,000 31,900 1,500 48,000,000
01/06/2018 32,000 2.00 ▲ 6.25 30,000 32,000 31,900 1,500 48,000,000
31/05/2018 30,000 -1.50 ▼ -5.00 31,500 30,050 30,000 5,000 150,000,000
30/05/2018 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 2,000 63,000,000
29/05/2018 31,500 1.50 ▲ 4.76 30,000 31,500 30,000 4,000 126,000,000
28/05/2018 30,000 -1.50 ▼ -5.00 31,500 30,000 30,000 3,040 91,200,000
24/05/2018 31,500 1.50 ▲ 4.76 30,000 31,500 31,500 80 2,520,000
23/05/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 5,370 161,100,000
22/05/2018 30,000 -1.00 ▼ -3.33 31,000 31,000 30,000 16,630 498,900,000
21/05/2018 31,000 -0.80 ▼ -2.58 31,800 31,500 29,900 8,010 248,310,000
18/05/2018 31,800 -0.20 ▼ -0.63 32,000 31,800 31,800 2,240 71,232,000
17/05/2018 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 5,000 160,000,000
16/05/2018 32,000 -0.30 ▼ -0.94 32,000 32,000 31,700 4,760 152,320,000
15/05/2018 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 140 4,480,000
14/05/2018 32,000 0.50 ▲ 1.56 31,500 32,000 32,000 1,000 32,000,000
10/05/2018 33,000 -0.40 ▼ -1.21 33,000 35,300 32,600 18,560 612,480,000
09/05/2018 33,000 1.00 ▲ 3.03 33,000 34,000 33,000 700 23,100,000
08/05/2018 33,000 1.00 ▲ 3.03 33,000 34,000 33,000 700 23,100,000
07/05/2018 33,000 -0.50 ▼ -1.52 33,500 34,000 32,500 790 26,070,000
05/05/2018 33,500 -0.10 ▼ -0.30 33,600 33,600 33,500 20 670,000
04/05/2018 33,500 -0.10 ▼ -0.30 33,600 33,600 33,500 20 670,000
03/05/2018 33,600 0.10 ▲ 0.30 33,500 33,600 33,600 100 3,360,000
02/05/2018 33,500 -1.85 ▼ -5.52 33,500 33,500 31,650 10,050 336,675,000
29/04/2018 33,500 1.50 ▲ 4.48 32,000 33,500 33,500 500 16,750,000
27/04/2018 33,500 1.50 ▲ 4.48 32,000 33,500 33,500 500 16,750,000
26/04/2018 32,000 -0.50 ▼ -1.56 32,500 32,200 32,000 900 28,800,000
25/04/2018 32,500 -0.50 ▼ -1.54 33,000 33,000 32,500 4,540 147,550,000
24/04/2018 32,500 -0.50 ▼ -1.54 33,000 33,000 32,500 4,540 147,550,000
23/04/2018 33,000 -0.50 ▼ -1.52 33,500 33,500 33,000 1,950 64,350,000
20/04/2018 33,500 0.10 ▲ 0.30 33,500 33,600 33,500 1,040 34,840,000
19/04/2018 33,500 0.50 ▲ 1.49 33,000 33,500 33,000 5,750 192,625,000
18/04/2018 33,000 0.50 ▲ 1.52 33,000 33,500 33,000 5,350 176,550,000
14/04/2018 34,200 0.70 ▲ 2.05 33,500 34,200 34,200 100 3,420,000
13/04/2018 34,200 0.70 ▲ 2.05 33,500 34,200 34,200 100 3,420,000
12/04/2018 33,500 0.50 ▲ 1.49 33,000 33,500 32,000 3,900 130,650,000
11/04/2018 33,000 0.70 ▲ 2.12 32,300 33,000 32,200 4,600 151,800,000
10/04/2018 32,300 -0.70 ▼ -2.17 33,000 33,000 32,300 3,710 119,833,000
09/04/2018 33,000 -0.50 ▼ -1.52 33,500 34,000 32,600 7,120 234,960,000
06/04/2018 33,500 0.90 ▲ 2.69 32,600 33,500 33,500 20 670,000
05/04/2018 32,600 0.40 ▲ 1.23 32,200 32,600 32,600 660 21,516,000
04/04/2018 32,200 -0.60 ▼ -1.86 32,800 32,200 32,200 10 322,000
03/04/2018 32,800 -0.40 ▼ -1.22 32,800 32,800 32,400 410 13,448,000
02/04/2018 32,800 -32.80 ▼ -100.00 32,800 32,800 32,700 880 28,864,000
01/04/2018 32,800 -32.80 ▼ -100.00 32,800 32,800 32,800 600 19,680,000
30/03/2018 32,800 -32.80 ▼ -100.00 32,800 32,800 32,800 600 19,680,000
29/03/2018 32,800 0.20 ▲ 0.61 32,600 32,800 32,800 30 984,000
28/03/2018 32,600 0.10 ▲ 0.31 32,500 32,600 32,500 1,100 35,860,000
27/03/2018 32,500 -32.50 ▼ -100.00 32,500 32,500 32,500 500 16,250,000
26/03/2018 32,500 -32.50 ▼ -100.00 32,500 32,500 32,500 500 16,250,000
25/03/2018 32,500 -0.30 ▼ -0.92 32,800 33,000 32,500 3,010 97,825,000
23/03/2018 32,500 -0.30 ▼ -0.92 32,800 33,000 32,500 3,010 97,825,000
22/03/2018 32,800 -32.80 ▼ -100.00 32,800 32,800 32,800 160 5,248,000
21/03/2018 32,800 0.30 ▲ 0.91 32,500 32,800 32,800 3,590 117,752,000
20/03/2018 32,500 -0.70 ▼ -2.15 33,200 32,500 32,300 1,010 32,825,000
19/03/2018 33,200 -33.20 ▼ -100.00 33,200 33,200 33,200 250 8,300,000
16/03/2018 33,200 0.20 ▲ 0.60 33,000 33,300 33,200 1,230 40,836,000
15/03/2018 33,000 0.50 ▲ 1.52 32,500 33,500 32,500 5,520 182,160,000
14/03/2018 32,500 -1.00 ▼ -3.08 33,500 33,000 32,500 15,710 510,575,000
12/03/2018 33,500 -2.40 ▼ -7.16 35,900 0 0 1,000 33,500,000
07/03/2018 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 500 17,950,000
06/03/2018 35,900 -0.90 ▼ -2.51 35,900 35,900 35,000 1,000 35,900,000
05/03/2018 35,900 -0.20 ▼ -0.56 36,100 35,900 35,900 100 3,590,000
01/03/2018 36,100 -1.35 ▼ -3.74 37,450 36,100 36,100 100 3,610,000
28/02/2018 37,450 1.45 ▲ 3.87 36,000 37,450 37,450 10 374,500
27/02/2018 36,000 -1.25 ▼ -3.47 37,250 37,000 36,000 1,090 39,240,000
25/02/2018 37,250 -1.05 ▼ -2.82 38,300 37,250 37,250 1,000 37,250,000
23/02/2018 37,250 -1.05 ▼ -2.82 38,300 37,250 37,250 1,000 37,250,000
22/02/2018 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 2,130 81,579,000
13/02/2018 36,300 2.30 ▲ 6.34 34,000 36,300 32,600 20,100 729,630,000
12/02/2018 34,000 0.10 ▲ 0.29 33,900 34,000 34,000 120 4,080,000
11/02/2018 33,900 1.90 ▲ 5.60 32,000 33,900 31,000 7,830 265,437,000
09/02/2018 33,900 1.90 ▲ 5.60 32,000 33,900 31,000 7,830 265,437,000
08/02/2018 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 3,250 104,000,000
07/02/2018 32,000 -1.00 ▼ -3.13 32,000 32,000 31,000 2,800 89,600,000
06/02/2018 31,000 -1.00 ▼ -3.23 32,000 31,000 31,000 1,700 52,700,000
05/02/2018 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 520 16,640,000
02/02/2018 32,000 -2.00 ▼ -6.25 32,000 32,000 29,900 2,990 95,680,000
01/02/2018 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,000 32,000,000
31/01/2018 32,000 -2.00 ▼ -6.25 34,000 34,000 32,000 910 29,120,000
29/01/2018 34,000 -0.50 ▼ -1.47 34,500 34,900 34,000 2,430 82,620,000
27/01/2018 34,500 1.60 ▲ 4.64 32,900 34,500 33,000 1,810 62,445,000
26/01/2018 34,500 1.60 ▲ 4.64 32,900 34,500 33,000 1,810 62,445,000
25/01/2018 32,900 0.20 ▲ 0.61 32,700 33,000 32,900 3,570 117,453,000
24/01/2018 34,900 1.45 ▲ 4.15 33,450 33,200 32,700 1,010 35,249,000
22/01/2018 32,700 -0.75 ▼ -2.29 33,450 33,200 32,700 2,110 68,997,000
19/01/2018 33,450 0.45 ▲ 1.35 33,000 33,450 33,000 3,300 110,385,000
18/01/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,500 82,500,000
17/01/2018 33,000 0.40 ▲ 1.21 32,600 33,000 32,950 1,600 52,800,000
16/01/2018 32,600 -0.20 ▼ -0.61 32,800 32,600 32,600 1,870 60,962,000
15/01/2018 32,800 -1.20 ▼ -3.66 34,000 32,850 32,800 4,810 157,768,000
12/01/2018 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 20 680,000
11/01/2018 31,250 1.90 ▲ 6.08 32,100 34,000 31,250 340 10,625,000
10/01/2018 32,100 -0.15 ▼ -0.47 32,250 33,950 32,050 2,030 65,163,000
09/01/2018 32,250 -2.25 ▼ -6.98 34,500 32,250 32,250 100 3,225,000
08/01/2018 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 190 6,555,000
05/01/2018 34,500 1.90 ▲ 5.51 32,600 34,500 34,500 370 12,765,000
04/01/2018 32,600 0.10 ▲ 0.31 32,500 32,600 32,100 15,750 513,450,000
03/01/2018 32,500 -1.00 ▼ -3.08 33,500 32,600 32,500 1,200 39,000,000
02/01/2018 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 650 21,775,000
31/12/2017 33,500 0.50 ▲ 1.49 33,000 33,500 32,000 1,960 65,660,000
29/12/2017 33,500 0.50 ▲ 1.49 33,000 33,500 32,000 1,960 65,660,000
28/12/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,770 91,410,000
27/12/2017 33,000 0.80 ▲ 2.42 32,200 33,350 33,000 30 990,000
26/12/2017 32,200 -1.25 ▼ -3.88 33,450 33,400 31,800 1,210 38,962,000
22/12/2017 32,100 -1.90 ▼ -5.92 34,000 33,900 32,050 650 20,865,000
21/12/2017 34,000 1.95 ▲ 5.74 32,050 34,000 33,300 970 32,980,000
20/12/2017 32,050 -1.45 ▼ -4.52 33,500 33,500 32,050 4,730 151,596,500
19/12/2017 32,000 -1.30 ▼ -4.06 33,300 32,000 32,000 1,200 38,400,000
18/12/2017 32,500 -0.50 ▼ -1.54 33,000 32,500 32,500 10 325,000
11/12/2017 33,000 1.00 ▲ 3.03 32,000 33,000 33,000 2,050 67,650,000
09/12/2017 32,000 -1.35 ▼ -4.22 33,350 32,000 32,000 2,000 64,000,000
08/12/2017 32,000 -1.35 ▼ -4.22 33,350 32,000 32,000 2,000 64,000,000
07/12/2017 33,350 0.00 ■■ 0.00 33,350 33,350 33,350 300 10,005,000
05/12/2017 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
04/12/2017 33,500 1.50 ▲ 4.69 33,000 33,500 33,000 2,820 94,470,000
01/12/2017 32,000 -1.50 ▼ -4.48 32,100 32,500 32,000 7,000 224,000,000
30/11/2017 33,500 0.50 ▲ 1.52 31,000 33,500 31,000 6,500 217,750,000
29/11/2017 33,000 0.00 ■■ 0.00 32,500 33,000 32,500 180 5,940,000
28/11/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
27/11/2017 33,000 -1.90 ▼ -5.44 34,900 34,900 33,000 3,020 99,660,000
24/11/2017 34,900 -0.10 ▼ -0.29 34,900 34,900 33,100 1,010 35,249,000
23/11/2017 35,000 1.00 ▲ 2.94 35,000 35,000 35,000 10 350,000
22/11/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
21/11/2017 34,000 1.00 ▲ 3.03 33,000 34,000 33,000 2,300 78,200,000
20/11/2017 33,000 0.85 ▲ 2.64 33,000 33,000 31,200 1,110 36,630,000
17/11/2017 32,150 0.15 ▲ 0.47 32,150 32,150 32,150 550 17,682,500
16/11/2017 32,000 -2.00 ▼ -5.88 33,100 33,100 32,000 1,200 38,400,000
15/11/2017 34,000 1.00 ▲ 3.03 34,000 34,000 34,000 1,070 36,380,000
14/11/2017 33,000 1.00 ▲ 3.12 33,000 33,000 33,000 8,410 277,530,000
13/11/2017 32,000 -1.00 ▼ -3.03 33,000 33,000 32,000 6,490 207,680,000
10/11/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 20 660,000
09/11/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 4,990 164,670,000
08/11/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
07/11/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,000 66,000,000
06/11/2017 33,000 0.00 ■■ 0.00 33,000 33,000 32,000 10,510 346,830,000
03/11/2017 33,000 0.00 ■■ 0.00 34,000 34,000 33,000 1,440 47,520,000
02/11/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 10,540 347,820,000
01/11/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,400 79,200,000
31/10/2017 33,000 1.70 ▲ 5.43 31,300 33,000 31,000 10,040 331,320,000
30/10/2017 31,300 -2.00 ▼ -6.01 31,300 31,300 31,300 660 20,658,000
27/10/2017 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 0 0
26/10/2017 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 0 0
25/10/2017 33,300 0.35 ▲ 1.06 32,950 33,300 32,950 6,210 206,793,000
24/10/2017 32,950 0.00 ■■ 0.00 32,950 32,950 32,950 0 0
23/10/2017 32,950 1.45 ▲ 4.60 32,000 32,950 32,000 1,870 61,616,500
20/10/2017 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
19/10/2017 31,500 0.45 ▲ 1.45 31,500 31,500 31,500 210 6,615,000
18/10/2017 31,050 -0.85 ▼ -2.66 31,200 31,200 31,000 1,060 32,913,000
17/10/2017 31,900 0.10 ▲ 0.31 32,000 32,000 31,900 3,180 101,442,000
16/10/2017 31,800 0.30 ▲ 0.95 31,500 31,800 31,500 5,010 159,318,000
13/10/2017 31,500 0.50 ▲ 1.61 31,450 31,500 31,450 90 2,835,000
12/10/2017 31,000 -0.50 ▼ -1.59 30,700 31,050 30,600 1,450 44,950,000
11/10/2017 31,500 0.00 ■■ 0.00 31,000 31,500 31,000 4,240 133,560,000
10/10/2017 31,500 -0.10 ▼ -0.32 31,500 31,600 31,500 4,140 130,410,000
09/10/2017 31,600 -0.60 ▼ -1.86 31,050 31,600 31,000 5,910 186,756,000
06/10/2017 32,200 1.20 ▲ 3.87 31,500 32,450 31,150 10,530 339,066,000
05/10/2017 31,000 -0.30 ▼ -0.96 31,300 31,300 31,000 110 3,410,000
04/10/2017 31,300 -1.70 ▼ -5.15 31,100 31,300 31,100 2,030 63,539,000
03/10/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
02/10/2017 33,000 1.30 ▲ 4.10 31,200 33,000 31,200 4,110 135,630,000
29/09/2017 31,700 -2.20 ▼ -6.49 31,700 31,700 31,700 50 1,585,000
28/09/2017 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
27/09/2017 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
26/09/2017 33,900 0.00 ■■ 0.00 33,850 33,900 33,850 100 3,390,000
25/09/2017 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
22/09/2017 33,900 -0.50 ▼ -1.45 33,900 33,900 33,900 500 16,950,000
21/09/2017 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
20/09/2017 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
19/09/2017 34,400 1.40 ▲ 4.24 32,600 34,400 32,600 640 22,016,000
18/09/2017 33,000 1.05 ▲ 3.29 33,000 33,000 33,000 1,000 33,000,000
15/09/2017 31,950 -0.70 ▼ -2.14 31,950 31,950 31,950 30 958,500
14/09/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
13/09/2017 32,650 -0.25 ▼ -0.76 32,650 32,650 32,650 10 326,500
12/09/2017 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
11/09/2017 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
08/09/2017 32,900 0.00 ■■ 0.00 31,000 32,900 31,000 2,400 78,960,000
07/09/2017 32,900 0.00 ■■ 0.00 32,900 32,900 31,050 1,070 35,203,000
06/09/2017 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
05/09/2017 32,900 2.15 ▲ 6.99 31,000 32,900 31,000 860 28,294,000
01/09/2017 30,750 0.00 ■■ 0.00 30,750 30,750 30,750 0 0
31/08/2017 30,750 -0.85 ▼ -2.69 32,500 33,500 30,750 1,320 40,590,000
30/08/2017 31,600 -2.30 ▼ -6.78 33,900 33,900 31,600 3,030 95,748,000
29/08/2017 33,900 1.40 ▲ 4.31 34,000 34,000 33,900 20 678,000
28/08/2017 32,500 -2.20 ▼ -6.34 32,500 32,500 32,500 10 325,000
25/08/2017 34,700 0.20 ▲ 0.58 34,700 34,700 34,700 10 347,000
24/08/2017 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
23/08/2017 34,500 -0.50 ▼ -1.43 34,500 34,500 34,500 2,800 96,600,000
22/08/2017 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
21/08/2017 35,000 0.50 ▲ 1.45 35,000 35,000 35,000 90 3,150,000
18/08/2017 34,500 -0.50 ▼ -1.43 33,000 34,500 32,700 2,780 95,910,000
17/08/2017 35,000 2.20 ▲ 6.71 34,000 35,000 34,000 1,710 59,850,000
16/08/2017 32,800 -1.20 ▼ -3.53 36,000 36,000 32,800 20 656,000
15/08/2017 34,000 1.00 ▲ 3.03 34,000 34,000 34,000 10 340,000
14/08/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
11/08/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 120 3,960,000
10/08/2017 33,000 -2.00 ▼ -5.71 33,000 33,000 33,000 10 330,000
09/08/2017 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
08/08/2017 35,000 0.15 ▲ 0.43 35,000 35,000 35,000 50 1,750,000
07/08/2017 34,850 -0.15 ▼ -0.43 32,650 34,900 32,600 2,050 71,442,500
04/08/2017 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
03/08/2017 35,000 -1.00 ▼ -2.78 34,000 35,000 34,000 1,030 36,050,000
02/08/2017 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 10 360,000
01/08/2017 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
31/07/2017 36,000 1.00 ▲ 2.86 36,000 36,000 36,000 640 23,040,000
28/07/2017 35,000 0.00 ■■ 0.00 32,600 35,000 32,600 20 700,000
27/07/2017 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
26/07/2017 35,000 -0.30 ▼ -0.85 35,300 35,500 35,000 2,000 70,000,000
25/07/2017 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 0 0
24/07/2017 35,300 -0.10 ▼ -0.28 33,500 35,300 33,100 2,110 74,483,000
21/07/2017 35,400 2.20 ▲ 6.63 35,400 35,400 35,400 7,520 266,208,000
20/07/2017 33,200 -2.40 ▼ -6.74 34,000 34,000 33,200 1,010 33,532,000
19/07/2017 35,600 2.30 ▲ 6.91 31,200 35,600 31,200 60 2,136,000
18/07/2017 33,300 -2.20 ▼ -6.20 33,300 33,300 33,300 260 8,658,000
17/07/2017 35,500 -2.50 ▼ -6.58 35,600 35,600 35,500 1,070 37,985,000
14/07/2017 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 100 3,800,000
13/07/2017 38,000 -1.00 ▼ -2.56 40,000 40,000 38,000 1,110 42,180,000
12/07/2017 39,000 1.00 ▲ 2.63 40,000 40,000 38,000 180 7,020,000
11/07/2017 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 100 3,800,000
10/07/2017 38,000 1.50 ▲ 4.11 38,000 38,000 38,000 10 380,000
07/07/2017 36,500 1.50 ▲ 4.29 36,000 36,900 35,000 1,900 69,350,000
06/07/2017 35,000 2.00 ▲ 6.06 32,000 35,300 32,000 1,210 42,350,000
05/07/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
04/07/2017 33,000 2.00 ▲ 6.45 30,000 33,000 30,000 11,400 376,200,000
03/07/2017 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
30/06/2017 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
29/06/2017 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
28/06/2017 31,000 1.00 ▲ 3.33 31,000 31,000 31,000 140 4,340,000
27/06/2017 30,000 1.10 ▲ 3.81 30,000 30,000 30,000 10,400 312,000,000
26/06/2017 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
23/06/2017 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
22/06/2017 28,900 -1.10 ▼ -3.67 30,000 30,000 28,900 2,200 63,580,000
21/06/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 920 27,600,000
20/06/2017 30,000 -0.50 ▼ -1.64 30,000 30,000 30,000 390 11,700,000
19/06/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
16/06/2017 30,500 0.50 ▲ 1.67 29,900 30,500 29,900 2,910 88,755,000
15/06/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
14/06/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
13/06/2017 30,000 -1.00 ▼ -3.23 30,000 30,000 30,000 4,500 135,000,000
12/06/2017 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
09/06/2017 31,000 1.00 ▲ 3.33 30,500 31,000 30,500 2,800 86,800,000
08/06/2017 30,000 1.40 ▲ 4.90 30,500 30,500 30,000 2,490 74,700,000
07/06/2017 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
06/06/2017 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
05/06/2017 28,600 -0.40 ▼ -1.38 28,600 28,600 28,600 880 25,168,000
02/06/2017 29,000 -1.50 ▼ -4.92 29,000 29,000 29,000 400 11,600,000
01/06/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 1,600 48,800,000
31/05/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 2,500 76,250,000
30/05/2017 30,500 1.50 ▲ 5.17 30,000 30,500 30,000 10,200 311,100,000
29/05/2017 29,000 -1.20 ▼ -3.97 30,000 30,200 29,000 3,100 89,900,000
26/05/2017 30,200 0.20 ▲ 0.67 30,200 30,200 30,200 10 302,000
25/05/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,250 37,500,000
24/05/2017 30,000 -0.30 ▼ -0.99 30,000 30,000 30,000 50 1,500,000
23/05/2017 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 0 0
22/05/2017 30,300 0.80 ▲ 2.71 29,500 30,300 29,500 2,570 77,871,000
19/05/2017 29,500 1.10 ▲ 3.87 28,500 29,500 28,500 400 11,800,000
18/05/2017 30,500 0.70 ▲ 2.35 30,500 30,500 30,500 90 2,745,000
17/05/2017 29,800 -2.20 ▼ -6.88 29,800 29,800 29,800 3,160 94,168,000
16/05/2017 32,000 1.50 ▲ 4.92 28,500 32,000 28,500 12,120 387,840,000
15/05/2017 30,500 0.50 ▲ 1.67 30,100 30,500 30,100 1,160 35,380,000
09/05/2017 30,500 0.50 ▲ 1.67 30,500 30,550 30,500 3,190 97,295,000
08/05/2017 30,000 -0.80 ▼ -2.60 30,000 30,000 30,000 290 8,700,000
05/05/2017 30,800 0.30 ▲ 0.98 30,800 30,800 30,800 10 308,000
04/05/2017 30,500 1.20 ▲ 4.10 30,500 30,500 30,500 2,230 68,015,000
03/05/2017 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 0 0
28/04/2017 29,300 1.80 ▲ 6.55 29,300 29,300 29,300 10 293,000
27/04/2017 27,500 -2.00 ▼ -6.78 27,500 27,500 27,500 10 275,000
26/04/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
25/04/2017 29,500 1.50 ▲ 5.36 29,500 29,500 29,500 100 2,950,000
24/04/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
21/04/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
20/04/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 40 1,120,000
19/04/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
18/04/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 5,000 140,000,000
17/04/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
14/04/2017 28,000 0.20 ▲ 0.72 27,500 28,000 27,500 100 2,800,000
13/04/2017 27,800 0.60 ▲ 2.21 27,500 27,800 27,500 210 5,838,000
12/04/2017 27,200 -1.80 ▼ -6.21 27,200 27,200 27,200 1,200 32,640,000
11/04/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
10/04/2017 29,000 1.80 ▲ 6.62 27,200 29,000 27,200 6,100 176,900,000
07/04/2017 27,200 -0.30 ▼ -1.09 26,600 27,200 26,600 3,650 99,280,000
05/04/2017 27,500 0.20 ▲ 0.73 27,000 27,500 27,000 510 14,025,000
04/04/2017 27,300 0.30 ▲ 1.11 27,500 28,000 27,300 3,150 85,995,000
03/04/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
31/03/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 150 4,050,000
30/03/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 150 4,050,000
29/03/2017 27,000 1.00 ▲ 3.85 27,700 27,700 27,000 2,400 64,800,000
28/03/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
27/03/2017 26,000 -0.30 ▼ -1.14 26,000 26,000 26,000 10 260,000
24/03/2017 26,300 -0.70 ▼ -2.59 26,600 26,600 26,150 8,000 210,400,000
23/03/2017 27,000 0.40 ▲ 1.50 27,000 27,000 27,000 2,100 56,700,000
22/03/2017 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 0 0
21/03/2017 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 0 0
20/03/2017 26,600 -1.90 ▼ -6.67 27,000 27,000 26,600 2,000 53,200,000
17/03/2017 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
16/03/2017 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 2,500 71,250,000
15/03/2017 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
14/03/2017 28,500 1.50 ▲ 5.56 28,800 28,800 28,500 1,600 45,600,000
13/03/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
10/03/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
09/03/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 900 24,300,000
08/03/2017 27,000 0.50 ▲ 1.89 28,150 28,150 27,000 1,110 29,970,000
07/03/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
06/03/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 2,180 57,770,000
03/03/2017 26,500 -1.50 ▼ -5.36 26,600 26,600 26,500 2,230 59,095,000
02/03/2017 28,000 1.00 ▲ 3.70 26,500 28,000 26,500 310 8,680,000
01/03/2017 27,000 0.75 ▲ 2.86 27,500 27,500 27,000 3,390 91,530,000
28/02/2017 26,250 -1.75 ▼ -6.25 28,000 28,000 26,200 5,550 145,687,500
27/02/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1,410 39,480,000
24/02/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
23/02/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
22/02/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
21/02/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
20/02/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
17/02/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 520 14,560,000
16/02/2017 28,000 -0.50 ▼ -1.75 28,000 28,000 28,000 520 14,560,000
15/02/2017 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
14/02/2017 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 2,700 76,950,000
13/02/2017 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 90 2,565,000
10/02/2017 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 110 3,135,000
09/02/2017 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
08/02/2017 28,500 -1.50 ▼ -5.00 28,900 28,900 28,400 1,770 50,445,000
07/02/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
06/02/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
03/02/2017 30,000 1.50 ▲ 5.26 30,000 30,000 30,000 10 300,000
02/02/2017 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
25/01/2017 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
24/01/2017 28,500 0.50 ▲ 1.79 28,200 28,500 28,200 110 3,135,000
23/01/2017 28,000 1.00 ▲ 3.70 28,200 28,200 28,000 20 560,000
20/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
19/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
18/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 500 13,500,000
17/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
16/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
13/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
12/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
11/01/2017 27,000 0.50 ▲ 1.89 27,000 27,000 27,000 1,000 27,000,000
10/01/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
09/01/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
06/01/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
05/01/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
04/01/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
03/01/2017 26,500 0.50 ▲ 1.92 26,500 26,500 26,500 2,000 53,000,000
30/12/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
29/12/2016 26,000 0.10 ▲ 0.39 26,100 26,100 26,000 1,000 26,000,000
28/12/2016 26,500 0.40 ▲ 1.53 26,500 26,500 26,500 1,760 46,640,000
27/12/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
26/12/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
23/12/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
22/12/2016 26,100 0.00 ■■ 0.00 26,200 26,200 26,100 1,500 39,150,000
21/12/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
20/12/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
19/12/2016 26,100 -1.30 ▼ -4.74 26,000 26,200 26,000 3,000 78,300,000
16/12/2016 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
15/12/2016 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
14/12/2016 27,400 0.20 ▲ 0.74 27,200 27,800 27,200 3,180 87,132,000
13/12/2016 27,200 0.20 ▲ 0.74 27,000 27,200 27,000 1,670 45,424,000
12/12/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,040 28,080,000
09/12/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
08/12/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
07/12/2016 27,000 -0.50 ▼ -1.82 26,000 27,000 26,000 5,560 150,120,000
06/12/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
05/12/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
02/12/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
01/12/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 200 5,500,000
30/11/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
29/11/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 800 22,000,000
28/11/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
25/11/2016 27,500 1.50 ▲ 5.77 27,500 27,500 27,500 500 13,750,000
24/11/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
23/11/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
22/11/2016 26,000 -1.90 ▼ -6.81 26,000 26,000 26,000 100 2,600,000
21/11/2016 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
18/11/2016 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
17/11/2016 27,900 0.40 ▲ 1.45 28,000 28,000 27,900 300 8,370,000
16/11/2016 27,500 1.50 ▲ 5.77 27,500 27,500 27,500 100 2,750,000
15/11/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
14/11/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
11/11/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
10/11/2016 26,000 0.20 ▲ 0.78 26,000 26,000 26,000 2,480 64,480,000
09/11/2016 25,800 0.30 ▲ 1.18 26,000 26,000 25,800 4,100 105,780,000
08/11/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
07/11/2016 25,500 -0.50 ▼ -1.92 25,500 25,500 25,500 4,540 115,770,000
04/11/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
03/11/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 60 1,560,000
02/11/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
01/11/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
31/10/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
28/10/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 760 19,760,000
27/10/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
26/10/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
25/10/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
24/10/2016 26,000 0.00 ■■ 0.00 27,800 27,800 26,000 2,850 74,100,000
21/10/2016 26,000 0.10 ▲ 0.39 26,000 26,000 26,000 20 520,000
20/10/2016 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
19/10/2016 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
18/10/2016 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
17/10/2016 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
14/10/2016 25,900 -0.10 ▼ -0.38 25,900 25,900 25,900 1,000 25,900,000
13/10/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 3,000 78,000,000
12/10/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 280 7,280,000
11/10/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,870 48,620,000
10/10/2016 26,000 -0.10 ▼ -0.38 26,000 26,000 26,000 1,000 26,000,000
07/10/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 3,000 78,300,000
06/10/2016 26,100 0.10 ▲ 0.38 26,100 26,100 26,100 3,500 91,350,000
05/10/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,000 26,000,000
04/10/2016 26,000 -0.10 ▼ -0.38 26,000 26,000 26,000 2,000 52,000,000
03/10/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
30/09/2016 26,100 0.10 ▲ 0.38 26,000 26,100 26,000 2,300 60,030,000
29/09/2016 26,000 0.00 ■■ 0.00 26,050 26,100 26,000 3,200 83,200,000
28/09/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
27/09/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
26/09/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,000 26,000,000
23/09/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
22/09/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
21/09/2016 26,000 -0.60 ▼ -2.26 26,000 26,000 26,000 500 13,000,000
20/09/2016 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 0 0
19/09/2016 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 0 0
16/09/2016 26,600 -1.90 ▼ -6.67 26,600 26,600 26,600 1,000 26,600,000
15/09/2016 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
14/09/2016 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
13/09/2016 28,500 1.00 ▲ 3.64 25,800 28,500 25,800 850 24,225,000
12/09/2016 27,500 1.50 ▲ 5.77 27,000 27,500 27,000 800 22,000,000
09/09/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
08/09/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
07/09/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
06/09/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
05/09/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 400 10,400,000
01/09/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 50 1,300,000
31/08/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,050 27,300,000
30/08/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
29/08/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
26/08/2016 26,000 0.00 ■■ 0.00 25,600 26,000 25,600 5,500 143,000,000
25/08/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 3,360 87,360,000
24/08/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
23/08/2016 26,000 -1.00 ▼ -3.70 26,000 26,000 26,000 2,000 52,000,000
22/08/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
19/08/2016 27,000 1.00 ▲ 3.85 27,000 27,000 27,000 140 3,780,000
18/08/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
17/08/2016 26,000 0.40 ▲ 1.56 26,000 26,000 26,000 500 13,000,000
16/08/2016 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
15/08/2016 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
12/08/2016 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 1,500 38,400,000
11/08/2016 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
10/08/2016 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
09/08/2016 25,600 -1.40 ▼ -5.19 25,600 25,600 25,600 10 256,000
08/08/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
05/08/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
04/08/2016 27,000 -0.50 ▼ -1.82 27,000 28,000 27,000 6,200 167,400,000
03/08/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
02/08/2016 27,500 1.50 ▲ 5.77 27,500 27,500 27,500 23,000 632,500,000
01/08/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
29/07/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
28/07/2016 26,000 -1.50 ▼ -5.45 27,500 29,300 26,000 15,080 392,080,000
27/07/2016 27,500 1.10 ▲ 4.17 26,400 27,500 26,400 1,500 41,250,000
26/07/2016 26,400 0.40 ▲ 1.54 26,400 26,400 26,400 1,000 26,400,000
25/07/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 5,900 153,400,000
22/07/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 4,060 105,560,000
21/07/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,840 47,840,000
20/07/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 4,060 105,560,000
19/07/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
18/07/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,020 26,520,000
15/07/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 400 10,400,000
14/07/2016 26,000 0.00 ■■ 0.00 25,600 26,000 25,600 400 10,400,000
13/07/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 910 23,660,000
12/07/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
11/07/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
08/07/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 320 8,320,000
07/07/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 3,000 78,000,000
06/07/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 600 15,600,000
05/07/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 500 13,000,000
04/07/2016 26,000 -1.30 ▼ -4.76 25,500 26,000 25,500 1,060 27,560,000
01/07/2016 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
30/06/2016 27,300 1.30 ▲ 5.00 27,300 27,300 27,300 10 273,000
29/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
28/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
27/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
24/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,280 59,280,000
23/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,370 61,620,000
22/06/2016 26,000 0.00 ■■ 0.00 25,900 26,000 25,900 3,300 85,800,000
21/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
20/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
17/06/2016 26,000 0.00 ■■ 0.00 24,500 26,000 24,500 7,010 182,260,000
16/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
15/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 220 5,720,000
14/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
13/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
10/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
09/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
08/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
07/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
06/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 50 1,300,000
03/06/2016 26,000 -0.80 ▼ -2.99 26,000 26,000 26,000 20 520,000
02/06/2016 26,800 0.90 ▲ 3.47 25,900 26,800 25,100 1,640 43,952,000
01/06/2016 25,900 -0.10 ▼ -0.38 25,000 25,900 25,000 1,510 39,109,000
31/05/2016 26,000 1.00 ▲ 4.00 25,100 26,000 25,100 11,500 299,000,000
30/05/2016 25,000 -1.00 ▼ -3.85 26,000 26,000 25,000 6,050 151,250,000
27/05/2016 26,000 1.00 ▲ 4.00 25,000 26,000 23,300 4,400 114,400,000
26/05/2016 25,000 -1.50 ▼ -5.66 25,500 25,600 25,000 1,500 37,500,000
25/05/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
24/05/2016 26,500 -0.70 ▼ -2.57 26,500 26,500 26,500 300 7,950,000
23/05/2016 27,200 0.20 ▲ 0.74 27,000 27,200 25,600 510 13,872,000
20/05/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,000 27,000,000
19/05/2016 27,000 0.80 ▲ 3.05 27,000 27,000 27,000 30 810,000
18/05/2016 26,200 -1.40 ▼ -5.07 26,200 26,200 26,200 900 23,580,000
17/05/2016 27,600 1.50 ▲ 5.75 26,100 27,600 26,100 50 1,380,000
16/05/2016 26,100 -1.40 ▼ -5.09 29,400 29,400 26,100 600 15,660,000
13/05/2016 30,000 0.00 ■■ 0.00 31,500 32,100 30,000 13,660 409,800,000
12/05/2016 30,000 0.00 ■■ 0.00 27,900 32,100 27,900 6,140 184,200,000
11/05/2016 30,000 -0.40 ▼ -1.32 30,000 30,000 30,000 3,770 113,100,000
10/05/2016 30,400 1.90 ▲ 6.67 29,800 30,400 29,500 4,260 129,504,000
09/05/2016 28,500 0.50 ▲ 1.79 28,500 28,500 28,500 6,700 190,950,000
06/05/2016 28,000 -1.50 ▼ -5.08 28,000 28,000 28,000 6,000 168,000,000
05/05/2016 29,500 0.50 ▲ 1.72 29,000 29,500 29,000 930 27,435,000
04/05/2016 29,000 0.00 ■■ 0.00 29,500 29,500 29,000 550 15,950,000
29/04/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 1,420 41,180,000
28/04/2016 29,000 0.50 ▲ 1.75 28,500 29,000 28,500 5,340 154,860,000
27/04/2016 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 3,160 90,060,000
26/04/2016 28,500 0.50 ▲ 1.79 28,000 28,500 28,000 1,590 45,315,000
25/04/2016 28,000 0.50 ▲ 1.82 27,500 28,500 27,500 6,300 176,400,000
22/04/2016 27,500 -0.50 ▼ -1.79 27,500 27,500 27,500 60 1,650,000
21/04/2016 28,000 0.00 ■■ 0.00 28,100 28,100 28,000 1,210 33,880,000
20/04/2016 28,000 -1.30 ▼ -4.44 28,000 28,000 28,000 800 22,400,000
19/04/2016 29,300 1.80 ▲ 6.55 29,300 29,300 29,300 10 293,000
15/04/2016 27,500 -0.40 ▼ -1.43 27,000 27,500 27,000 5,690 156,475,000
14/04/2016 27,900 0.40 ▲ 1.45 27,000 27,900 27,000 510 14,229,000
13/04/2016 27,500 -0.50 ▼ -1.79 27,500 27,500 27,500 10 275,000
12/04/2016 28,000 1.00 ▲ 3.70 27,000 28,000 27,000 2,340 65,520,000
11/04/2016 27,000 0.40 ▲ 1.50 28,100 28,100 27,000 3,520 95,040,000
08/04/2016 26,600 -1.30 ▼ -4.66 26,900 26,900 26,500 5,130 136,458,000
07/04/2016 27,900 0.90 ▲ 3.33 27,900 27,900 27,900 10 279,000
06/04/2016 27,000 -1.00 ▼ -3.57 26,500 28,100 26,500 3,110 83,970,000
05/04/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
04/04/2016 28,000 0.70 ▲ 2.56 26,100 28,400 26,100 660 18,480,000
01/04/2016 27,300 -0.20 ▼ -0.73 28,300 28,300 26,500 6,620 180,726,000
31/03/2016 27,500 -0.90 ▼ -3.17 27,500 27,500 27,500 1,310 36,025,000
30/03/2016 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
29/03/2016 28,400 0.50 ▲ 1.79 28,400 28,400 28,400 10 284,000
28/03/2016 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
25/03/2016 27,900 0.40 ▲ 1.45 27,900 27,900 27,000 450 12,555,000
24/03/2016 27,500 0.20 ▲ 0.73 27,500 27,600 27,500 1,100 30,250,000
23/03/2016 27,300 -0.20 ▼ -0.73 27,300 27,300 27,300 50 1,365,000
22/03/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
21/03/2016 27,500 0.20 ▲ 0.73 27,500 27,500 27,500 200 5,500,000
18/03/2016 27,300 0.30 ▲ 1.11 27,300 27,300 27,300 230 6,279,000
17/03/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,000 54,000,000
16/03/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
15/03/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 100 2,700,000
14/03/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
11/03/2016 27,000 0.30 ▲ 1.12 27,000 27,000 27,000 250 6,750,000
10/03/2016 26,700 -1.20 ▼ -4.30 27,900 28,000 26,700 10,120 270,204,000
09/03/2016 27,900 0.90 ▲ 3.33 27,500 27,900 27,500 1,700 47,430,000
08/03/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
07/03/2016 27,000 -0.80 ▼ -2.88 27,500 27,500 27,000 2,400 64,800,000
04/03/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
03/03/2016 27,800 -0.30 ▼ -1.07 28,000 28,000 27,800 830 23,074,000
02/03/2016 28,100 -0.70 ▼ -2.43 28,200 28,200 27,800 330 9,273,000
01/03/2016 28,800 0.00 ■■ 0.00 29,000 29,000 28,800 150 4,320,000
29/02/2016 28,800 1.10 ▲ 3.97 28,000 28,800 28,000 360 10,368,000
26/02/2016 27,700 -0.40 ▼ -1.42 29,000 29,000 26,200 3,470 96,119,000
25/02/2016 28,100 -0.50 ▼ -1.75 28,100 28,100 28,100 600 16,860,000
24/02/2016 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
23/02/2016 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
22/02/2016 28,600 0.60 ▲ 2.14 29,300 29,300 28,600 210 6,006,000
19/02/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 200 5,600,000
18/02/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
17/02/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
16/02/2016 28,000 -0.40 ▼ -1.41 28,000 28,000 28,000 600 16,800,000
15/02/2016 28,400 -1.10 ▼ -3.73 28,400 28,400 28,400 100 2,840,000
05/02/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
04/02/2016 29,500 1.40 ▲ 4.98 29,500 29,500 29,500 10 295,000
03/02/2016 28,100 0.10 ▲ 0.36 27,100 29,500 27,100 420 11,802,000
02/02/2016 28,000 -1.50 ▼ -5.08 29,500 29,500 28,000 4,700 131,600,000
01/02/2016 29,500 0.50 ▲ 1.72 29,500 29,500 29,500 10 295,000
29/01/2016 29,000 0.50 ▲ 1.75 29,500 29,500 29,000 2,010 58,290,000
28/01/2016 28,500 -1.00 ▼ -3.39 28,500 28,500 28,500 2,000 57,000,000
27/01/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
26/01/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
25/01/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,000 3,020 89,090,000
22/01/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
21/01/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
20/01/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 100 2,950,000
19/01/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
18/01/2016 29,500 0.00 ■■ 0.00 29,000 29,500 29,000 530 15,635,000
15/01/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
14/01/2016 29,500 0.50 ▲ 1.72 29,500 29,500 29,500 20 590,000
13/01/2016 29,000 -0.50 ▼ -1.69 29,500 29,500 29,000 1,500 43,500,000
12/01/2016 29,500 0.50 ▲ 1.72 29,000 29,500 29,000 2,100 61,950,000
11/01/2016 29,000 -0.50 ▼ -1.69 29,000 29,000 29,000 200 5,800,000
08/01/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
07/01/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
06/01/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
05/01/2016 29,500 1.30 ▲ 4.61 29,500 29,500 29,500 100 2,950,000
04/01/2016 28,200 -1.00 ▼ -3.42 28,300 28,300 28,200 800 22,560,000
31/12/2015 29,200 -0.30 ▼ -1.02 29,000 29,200 29,000 820 23,944,000
30/12/2015 29,500 0.10 ▲ 0.34 29,500 29,500 29,500 1,200 35,400,000
29/12/2015 29,400 -0.10 ▼ -0.34 29,500 29,600 29,400 1,900 55,860,000
28/12/2015 29,500 0.00 ■■ 0.00 28,000 29,600 28,000 17,500 516,250,000
25/12/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 300 8,850,000
24/12/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
23/12/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
22/12/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
21/12/2015 29,500 1.50 ▲ 5.36 29,500 29,500 29,500 200 5,900,000
18/12/2015 28,000 -1.50 ▼ -5.08 29,000 29,000 28,000 2,920 81,760,000
17/12/2015 29,500 -0.50 ▼ -1.67 29,500 29,500 29,500 2,500 73,750,000
16/12/2015 30,000 -0.40 ▼ -1.32 30,000 30,300 30,000 3,540 106,200,000
15/12/2015 30,400 0.90 ▲ 3.05 30,400 30,400 30,400 5,000 152,000,000
14/12/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
11/12/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
10/12/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 22,260 656,670,000
09/12/2015 29,500 0.00 ■■ 0.00 30,000 30,000 29,500 14,080 415,360,000
08/12/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 58,340 1,721,030,000
07/12/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
04/12/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
03/12/2015 29,500 1.00 ▲ 3.51 29,500 29,500 29,500 40 1,180,000
02/12/2015 28,500 -0.70 ▼ -2.40 30,000 30,000 28,500 7,300 208,050,000
01/12/2015 29,200 1.90 ▲ 6.96 28,100 29,200 28,100 9,700 283,240,000
30/11/2015 27,300 -1.70 ▼ -5.86 27,300 27,300 27,300 10 273,000
27/11/2015 29,000 0.90 ▲ 3.20 28,100 29,000 28,100 10,210 296,090,000
26/11/2015 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
25/11/2015 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
24/11/2015 28,100 0.20 ▲ 0.72 27,900 28,100 27,900 800 22,480,000
23/11/2015 27,900 -0.20 ▼ -0.71 27,900 27,900 27,900 10 279,000
20/11/2015 28,100 -0.90 ▼ -3.10 28,100 28,100 28,100 20 562,000
19/11/2015 29,000 0.70 ▲ 2.47 29,000 29,000 29,000 200 5,800,000
18/11/2015 28,300 -0.70 ▼ -2.41 29,500 29,500 28,300 110 3,113,000
17/11/2015 29,000 -0.50 ▼ -1.69 29,000 29,000 29,000 200 5,800,000
16/11/2015 29,500 0.50 ▲ 1.72 29,500 29,500 29,500 2,000 59,000,000
13/11/2015 29,000 -1.00 ▼ -3.33 29,000 29,000 29,000 200 5,800,000
12/11/2015 30,000 0.00 ■■ 0.00 28,500 30,000 28,000 9,120 273,600,000
11/11/2015 30,000 0.00 ■■ 0.00 29,000 30,000 29,000 4,020 120,600,000
10/11/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
09/11/2015 30,000 0.50 ▲ 1.69 29,500 30,000 29,500 150 4,500,000
06/11/2015 29,500 -0.50 ▼ -1.67 30,000 30,000 29,500 7,130 210,335,000
05/11/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
04/11/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
03/11/2015 30,000 0.50 ▲ 1.69 30,000 30,000 30,000 940 28,200,000
02/11/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
30/10/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 2,100 61,950,000
29/10/2015 29,500 -0.40 ▼ -1.34 29,500 29,500 29,500 1,810 53,395,000
28/10/2015 29,900 0.00 ■■ 0.00 30,000 30,000 29,900 620 18,538,000
27/10/2015 29,900 -0.10 ▼ -0.33 30,000 30,000 29,900 1,320 39,468,000
26/10/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 5,990 179,700,000
23/10/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,460 73,800,000
22/10/2015 30,000 1.80 ▲ 6.38 28,200 30,000 28,200 2,170 65,100,000
21/10/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
20/10/2015 28,200 -0.80 ▼ -2.76 28,200 28,200 28,200 200 5,640,000
19/10/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 1,000 29,000,000
16/10/2015 29,000 -0.50 ▼ -1.69 29,000 29,000 29,000 2,350 68,150,000
15/10/2015 29,500 -0.50 ▼ -1.67 29,500 29,500 29,500 100 2,950,000
14/10/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 3,000 90,000,000
13/10/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
12/10/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,630 78,900,000
09/10/2015 30,000 -0.50 ▼ -1.64 30,500 30,500 30,000 2,310 69,300,000
08/10/2015 30,500 0.50 ▲ 1.67 30,500 30,500 30,500 1,020 31,110,000
07/10/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 3,060 91,800,000
06/10/2015 30,000 0.40 ▲ 1.35 29,600 30,000 29,600 1,110 33,300,000
05/10/2015 29,600 0.60 ▲ 2.07 29,500 29,600 29,500 290 8,584,000
02/10/2015 29,000 -0.60 ▼ -2.03 29,000 29,000 29,000 1,600 46,400,000
01/10/2015 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 0 0
30/09/2015 29,600 0.60 ▲ 2.07 29,500 29,600 29,500 270 7,992,000
29/09/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
28/09/2015 29,000 0.10 ▲ 0.35 29,000 29,000 29,000 380 11,020,000
25/09/2015 28,900 -0.10 ▼ -0.34 28,900 28,900 28,900 20 578,000
24/09/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 4,690 136,010,000
23/09/2015 29,000 0.00 ■■ 0.00 28,800 29,000 28,800 1,000 29,000,000
22/09/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
21/09/2015 29,000 0.90 ▲ 3.20 29,000 29,000 28,100 5,520 160,080,000
18/09/2015 28,100 -1.40 ▼ -4.75 28,100 28,100 28,100 300 8,430,000
17/09/2015 29,500 -0.80 ▼ -2.64 29,500 29,500 29,500 7,500 221,250,000
16/09/2015 30,300 0.80 ▲ 2.71 27,500 30,300 27,500 1,010 30,603,000
15/09/2015 29,500 0.20 ▲ 0.68 29,500 29,500 29,500 10 295,000
14/09/2015 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 0 0
11/09/2015 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 10,000 293,000,000
10/09/2015 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 0 0
09/09/2015 29,300 0.20 ▲ 0.69 29,100 29,300 29,100 1,100 32,230,000
08/09/2015 29,100 0.60 ▲ 2.11 28,500 29,100 28,500 1,630 47,433,000
07/09/2015 28,500 0.00 ■■ 0.00 29,000 29,000 28,500 1,690 48,165,000
04/09/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
03/09/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
01/09/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
31/08/2015 28,500 -1.20 ▼ -4.04 29,000 29,000 28,500 1,700 48,450,000
28/08/2015 29,700 -1.30 ▼ -4.19 29,700 29,700 29,700 70 2,079,000
27/08/2015 31,000 1.50 ▲ 5.08 29,400 31,000 28,500 1,500 46,500,000
26/08/2015 29,500 -1.30 ▼ -4.22 29,100 29,500 29,100 60 1,770,000
25/08/2015 30,800 0.80 ▲ 2.67 31,000 31,000 30,800 4,010 123,508,000
24/08/2015 30,000 -1.00 ▼ -3.23 30,200 30,200 29,500 2,120 63,600,000
21/08/2015 31,000 -1.10 ▼ -3.43 31,200 31,200 31,000 150 4,650,000
20/08/2015 32,100 1.60 ▲ 5.25 29,700 32,400 29,700 1,160,500 37,252,050,000
19/08/2015 30,500 1.20 ▲ 4.10 30,500 30,500 30,500 3,000 91,500,000
18/08/2015 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 0 0
17/08/2015 29,300 -0.70 ▼ -2.33 29,700 29,700 29,300 5,500 161,150,000
14/08/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
13/08/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
12/08/2015 30,000 1.40 ▲ 4.90 30,000 30,000 30,000 170 5,100,000
11/08/2015 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
10/08/2015 28,600 -1.90 ▼ -6.23 28,600 28,600 28,600 1,000 28,600,000
07/08/2015 30,500 0.00 ■■ 0.00 28,400 30,500 28,400 3,020 92,110,000
06/08/2015 30,500 0.70 ▲ 2.35 28,100 30,500 28,000 23,000 701,500,000
05/08/2015 29,800 1.80 ▲ 6.43 28,000 29,800 28,000 10,380 309,324,000
04/08/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1,000 28,000,000
03/08/2015 28,000 -0.50 ▼ -1.75 28,000 28,000 28,000 4,010 112,280,000
31/07/2015 28,500 -1.00 ▼ -3.39 28,500 28,500 28,500 7,900 225,150,000
30/07/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
29/07/2015 29,500 -0.40 ▼ -1.34 29,500 29,500 29,500 1,000 29,500,000
28/07/2015 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
27/07/2015 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
24/07/2015 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
23/07/2015 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
22/07/2015 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
21/07/2015 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
20/07/2015 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
17/07/2015 29,900 0.80 ▲ 2.75 30,000 30,000 28,000 8,190 244,881,000
16/07/2015 29,100 -0.80 ▼ -2.68 29,100 29,100 29,100 20 582,000
15/07/2015 29,900 0.90 ▲ 3.10 28,500 29,900 28,500 3,600 107,640,000
14/07/2015 29,000 1.00 ▲ 3.57 29,000 29,000 29,000 10 290,000
13/07/2015 28,000 -0.50 ▼ -1.75 28,000 28,000 28,000 2,060 57,680,000
10/07/2015 28,500 0.50 ▲ 1.79 29,900 29,900 28,500 1,320 37,620,000
09/07/2015 28,000 -2.00 ▼ -6.67 30,000 30,000 28,000 210 5,880,000
08/07/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
07/07/2015 30,000 -0.40 ▼ -1.32 30,000 30,000 30,000 100 3,000,000
06/07/2015 30,400 1.40 ▲ 4.83 30,400 30,400 30,400 5,000 152,000,000
03/07/2015 29,000 0.50 ▲ 1.75 28,500 29,000 28,500 210 6,090,000
02/07/2015 28,500 0.50 ▲ 1.79 29,900 29,900 28,500 1,000 28,500,000
01/07/2015 28,000 -1.00 ▼ -3.45 30,300 30,300 28,000 60 1,680,000
30/06/2015 29,000 0.00 ■■ 0.00 30,000 30,000 29,000 6,800 197,200,000
29/06/2015 29,000 -1.00 ▼ -3.33 29,000 29,000 29,000 2,000 58,000,000
26/06/2015 30,000 -0.80 ▼ -2.60 30,000 30,000 30,000 600 18,000,000
25/06/2015 30,800 -0.20 ▼ -0.65 30,700 30,800 30,700 2,200 67,760,000
24/06/2015 31,000 1.00 ▲ 3.33 29,800 31,000 29,800 1,000 31,000,000
23/06/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
22/06/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 10 300,000
19/06/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 10,000 300,000,000
18/06/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 10 300,000
17/06/2015 30,000 0.20 ▲ 0.67 30,000 30,000 30,000 10 300,000
16/06/2015 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
15/06/2015 29,800 0.10 ▲ 0.34 29,700 30,000 29,700 3,890 115,922,000
12/06/2015 29,700 1.90 ▲ 6.83 29,700 29,700 29,700 7,500 222,750,000
11/06/2015 30,300 -0.20 ▼ -0.66 30,500 30,500 30,200 2,670 80,901,000
10/06/2015 30,500 0.50 ▲ 1.67 30,000 30,500 30,000 8,620 262,910,000
09/06/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 13,110 393,300,000
08/06/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 940 28,200,000
05/06/2015 30,000 1.00 ▲ 3.45 29,000 30,000 29,000 6,670 200,100,000
04/06/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
03/06/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 10,000 290,000,000
02/06/2015 29,000 0.00 ■■ 0.00 27,000 30,000 27,000 9,290 269,410,000
01/06/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 3,000 87,000,000
29/05/2015 29,000 0.00 ■■ 0.00 27,500 29,000 27,500 6,500 188,500,000
28/05/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
27/05/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
26/05/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
25/05/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
22/05/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
21/05/2015 29,000 -0.50 ▼ -1.69 29,000 29,000 29,000 430 12,470,000
20/05/2015 29,500 0.80 ▲ 2.79 28,700 29,500 26,700 1,510 44,545,000
19/05/2015 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
18/05/2015 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
15/05/2015 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
14/05/2015 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 1,050 30,135,000
13/05/2015 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
12/05/2015 28,700 1.80 ▲ 6.69 26,500 28,700 26,500 470 13,489,000
11/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
08/05/2015 26,900 0.40 ▲ 1.51 26,900 26,900 26,900 620 16,678,000
07/05/2015 26,500 0.00 ■■ 0.00 26,900 26,900 26,500 6,540 173,310,000
06/05/2015 26,500 -1.00 ▼ -3.64 28,700 28,700 26,500 100 2,650,000
05/05/2015 27,500 -0.40 ▼ -1.43 27,600 27,600 27,500 20 550,000
04/05/2015 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
27/04/2015 27,900 0.60 ▲ 2.20 27,900 27,900 27,900 40 1,116,000
24/04/2015 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
23/04/2015 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
22/04/2015 27,300 1.00 ▲ 3.80 27,300 27,300 27,300 900 24,570,000
21/04/2015 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
20/04/2015 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
17/04/2015 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 60 1,578,000
16/04/2015 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
15/04/2015 26,300 -1.70 ▼ -6.07 26,500 26,500 26,300 10,910 286,933,000
14/04/2015 28,000 1.50 ▲ 5.66 28,000 28,000 28,000 10 280,000
13/04/2015 26,500 -1.70 ▼ -6.03 26,700 26,700 26,500 5,450 144,425,000
10/04/2015 28,200 -0.20 ▼ -0.70 28,200 28,200 28,200 10 282,000
09/04/2015 28,400 1.70 ▲ 6.37 28,400 28,400 28,400 10 284,000
08/04/2015 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
07/04/2015 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
06/04/2015 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
03/04/2015 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
02/04/2015 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
01/04/2015 26,700 -1.10 ▼ -3.96 26,700 26,700 26,700 800 21,360,000
31/03/2015 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
30/03/2015 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
27/03/2015 27,800 -0.20 ▼ -0.71 27,500 27,800 27,500 10,000 278,000,000
26/03/2015 28,000 0.00 ■■ 0.00 27,900 28,000 27,900 3,800 106,400,000
25/03/2015 28,000 1.30 ▲ 4.87 27,900 28,000 27,900 7,000 196,000,000
24/03/2015 26,700 -0.10 ▼ -0.37 26,700 26,700 26,700 2,000 53,400,000
23/03/2015 26,800 -1.20 ▼ -4.29 27,000 27,000 26,800 3,190 85,492,000
20/03/2015 28,000 -0.20 ▼ -0.71 28,000 28,000 28,000 400 11,200,000
19/03/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 80 2,256,000
18/03/2015 28,200 0.20 ▲ 0.71 28,200 28,200 28,200 50 1,410,000
17/03/2015 28,000 -0.90 ▼ -3.11 28,000 28,000 28,000 10 280,000
16/03/2015 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
13/03/2015 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
12/03/2015 28,900 0.20 ▲ 0.70 27,400 28,900 27,400 130 3,757,000
11/03/2015 28,700 1.80 ▲ 6.69 28,700 28,700 28,700 120 3,444,000
10/03/2015 26,900 -2.00 ▼ -6.92 26,900 26,900 26,900 960 25,824,000
09/03/2015 28,900 0.90 ▲ 3.21 28,000 28,900 28,000 1,610 46,529,000
06/03/2015 28,000 1.10 ▲ 4.09 27,500 28,000 27,500 3,600 100,800,000
05/03/2015 26,900 -0.70 ▼ -2.54 26,900 28,000 26,900 2,720 73,168,000
04/03/2015 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
03/03/2015 27,600 0.70 ▲ 2.60 27,600 27,600 27,600 40 1,104,000
02/03/2015 26,900 0.00 ■■ 0.00 26,200 26,900 26,200 2,700 72,630,000
27/02/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 1,000 26,900,000
26/02/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 1,000 26,900,000
25/02/2015 26,900 1.10 ▲ 4.26 25,500 26,900 25,500 5,380 144,722,000
24/02/2015 25,800 -0.20 ▼ -0.77 26,000 27,100 25,700 120 3,096,000
13/02/2015 26,000 0.40 ▲ 1.56 25,500 26,000 25,000 28,350 737,100,000
12/02/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
11/02/2015 25,600 0.60 ▲ 2.40 25,600 25,600 25,600 100 2,560,000
10/02/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 60 1,500,000
09/02/2015 25,000 -1.00 ▼ -3.85 25,100 25,100 25,000 1,310 32,750,000
06/02/2015 26,000 -0.30 ▼ -1.14 26,300 26,300 26,000 200 5,200,000
05/02/2015 26,300 -1.20 ▼ -4.36 26,800 26,800 26,300 900 23,670,000
04/02/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
03/02/2015 27,500 0.50 ▲ 1.85 25,500 27,500 25,500 120 3,300,000
02/02/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
30/01/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
29/01/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
28/01/2015 27,000 1.40 ▲ 5.47 26,100 27,000 26,000 1,010 27,270,000
27/01/2015 25,600 -1.40 ▼ -5.19 27,000 27,000 25,600 25,550 654,080,000
26/01/2015 27,000 1.20 ▲ 4.65 27,000 27,000 27,000 10 270,000
23/01/2015 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
22/01/2015 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
21/01/2015 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 2,350 60,630,000
20/01/2015 25,800 -0.20 ▼ -0.77 25,800 25,800 25,800 200 5,160,000
19/01/2015 26,000 0.90 ▲ 3.59 26,700 26,800 26,000 710 18,460,000
16/01/2015 25,100 -0.90 ▼ -3.46 25,100 25,100 25,100 80 2,008,000
15/01/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
14/01/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
13/01/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,410 36,660,000
12/01/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
09/01/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 610 15,860,000
08/01/2015 26,000 -1.50 ▼ -5.45 26,100 26,100 25,700 4,000 104,000,000
07/01/2015 27,500 -2.00 ▼ -6.78 28,000 28,000 27,500 2,530 69,575,000
06/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
05/01/2015 29,500 0.80 ▲ 2.79 29,500 29,500 29,500 10 295,000
31/12/2014 28,700 1.70 ▲ 6.30 28,000 28,700 27,900 2,630 75,481,000
30/12/2014 27,000 -0.90 ▼ -3.23 27,400 27,400 27,000 680 18,360,000
29/12/2014 27,900 0.90 ▲ 3.33 26,500 28,000 26,500 2,610 72,819,000
26/12/2014 27,000 0.50 ▲ 1.89 26,500 27,000 26,500 8,300 224,100,000
25/12/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
24/12/2014 26,500 0.50 ▲ 1.92 26,000 26,500 26,000 1,090 28,885,000
23/12/2014 26,000 0.00 ■■ 0.00 25,000 26,000 25,000 4,620 120,120,000
22/12/2014 26,000 0.50 ▲ 1.96 26,000 26,000 26,000 500 13,000,000
19/12/2014 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
18/12/2014 25,500 0.30 ▲ 1.19 25,300 25,500 25,300 1,510 38,505,000
17/12/2014 25,200 0.00 ■■ 0.00 25,200 25,600 25,200 4,010 101,052,000
16/12/2014 25,200 -0.80 ▼ -3.08 24,500 25,500 24,500 14,860 374,472,000
15/12/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
12/12/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
11/12/2014 26,000 0.30 ▲ 1.17 25,700 26,000 25,700 200 5,200,000
10/12/2014 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
09/12/2014 25,700 -1.60 ▼ -5.86 26,000 28,000 25,400 6,870 176,559,000
08/12/2014 27,300 0.70 ▲ 2.63 27,300 27,300 27,300 100 2,730,000
05/12/2014 26,600 -1.80 ▼ -6.34 29,000 29,000 26,600 1,720 45,752,000
04/12/2014 28,400 -1.90 ▼ -6.27 30,900 30,900 28,400 3,830 108,772,000
03/12/2014 30,300 0.00 ■■ 0.00 31,000 31,000 30,100 70,930 2,149,179,000
02/12/2014 30,300 0.80 ▲ 2.71 29,300 30,300 29,300 87,000 2,636,100,000
01/12/2014 29,500 0.50 ▲ 1.72 29,000 30,000 29,000 108,920 3,213,140,000
28/11/2014 29,000 0.60 ▲ 2.11 28,400 29,400 28,400 24,360 706,440,000
27/11/2014 28,400 1.50 ▲ 5.58 26,500 28,500 26,500 38,940 1,105,896,000
26/11/2014 26,900 1.40 ▲ 5.49 25,500 27,000 25,100 5,160 138,804,000
25/11/2014 25,500 0.00 ■■ 0.00 25,300 27,000 25,000 43,310 1,104,405,000
24/11/2014 25,500 -0.10 ▼ -0.39 25,600 25,600 25,500 3,860 98,430,000
21/11/2014 25,600 0.30 ▲ 1.19 25,300 26,600 25,300 22,340 571,904,000
20/11/2014 25,300 -0.10 ▼ -0.39 25,300 25,300 25,300 5,000 126,500,000
19/11/2014 25,400 0.20 ▲ 0.79 25,200 25,500 25,200 11,100 281,940,000
18/11/2014 25,200 -0.10 ▼ -0.40 25,100 25,800 25,100 27,310 688,212,000
17/11/2014 25,300 -0.10 ▼ -0.39 25,600 25,600 25,300 19,070 482,471,000
14/11/2014 25,400 -0.20 ▼ -0.78 25,300 25,400 25,300 10,010 254,254,000
13/11/2014 25,600 0.10 ▲ 0.39 25,300 25,600 25,100 32,800 839,680,000
12/11/2014 25,500 0.20 ▲ 0.79 25,200 25,500 25,200 21,090 537,795,000
11/11/2014 25,300 0.10 ▲ 0.40 25,200 25,500 25,200 26,820 678,546,000
10/11/2014 25,200 0.20 ▲ 0.80 25,200 25,200 25,200 4,500 113,400,000
07/11/2014 25,000 0.30 ▲ 1.21 25,000 26,000 25,000 29,320 733,000,000
06/11/2014 24,700 0.00 ■■ 0.00 24,000 24,700 24,000 1,020 25,194,000
05/11/2014 24,700 0.70 ▲ 2.92 24,700 24,700 24,700 50 1,235,000
04/11/2014 24,000 -1.20 ▼ -4.76 23,500 25,000 23,500 2,680 64,320,000
03/11/2014 25,200 0.90 ▲ 3.70 24,000 25,200 24,000 20 504,000
31/10/2014 24,300 0.20 ▲ 0.83 24,000 24,300 24,000 1,260 30,618,000
30/10/2014 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
29/10/2014 24,100 0.60 ▲ 2.55 24,000 24,100 24,000 2,040 49,164,000
28/10/2014 23,500 -0.10 ▼ -0.42 23,700 24,000 23,500 5,830 137,005,000
27/10/2014 23,600 0.00 ■■ 0.00 23,600 24,000 23,600 15,520 366,272,000
24/10/2014 23,600 0.60 ▲ 2.61 24,000 24,000 23,600 1,010 23,836,000
23/10/2014 23,000 -0.80 ▼ -3.36 23,000 23,000 23,000 10 230,000
22/10/2014 23,800 0.10 ▲ 0.42 23,800 23,800 23,800 1,000 23,800,000
21/10/2014 23,700 1.20 ▲ 5.33 24,000 24,000 23,700 2,140 50,718,000
20/10/2014 22,500 0.00 ■■ 0.00 23,500 24,000 22,500 24,240 545,400,000
17/10/2014 22,500 -1.30 ▼ -5.46 23,600 23,600 22,500 2,220 49,950,000
16/10/2014 23,800 0.10 ▲ 0.42 23,700 23,800 23,700 1,700 40,460,000
15/10/2014 23,700 -0.10 ▼ -0.42 23,500 23,700 23,500 7,030 166,611,000
14/10/2014 23,800 0.20 ▲ 0.85 24,200 24,200 23,800 7,110 169,218,000
13/10/2014 23,600 -0.20 ▼ -0.84 23,900 23,900 23,600 700 16,520,000
10/10/2014 23,800 0.30 ▲ 1.28 23,600 23,800 23,600 4,500 107,100,000
09/10/2014 23,500 0.50 ▲ 2.17 23,000 23,500 23,000 3,510 82,485,000
08/10/2014 23,000 -0.10 ▼ -0.43 23,200 23,200 23,000 670 15,410,000
07/10/2014 23,100 0.00 ■■ 0.00 23,200 23,200 23,100 650 15,015,000
06/10/2014 23,100 0.10 ▲ 0.43 23,200 23,200 23,100 150 3,465,000
03/10/2014 23,000 0.20 ▲ 0.88 23,000 23,000 23,000 20 460,000
02/10/2014 22,800 0.30 ▲ 1.33 23,800 24,000 22,700 21,600 492,480,000
01/10/2014 22,500 0.50 ▲ 2.27 22,300 23,500 22,200 80,330 1,807,425,000
30/09/2014 22,000 -1.00 ▼ -4.35 23,500 24,000 22,000 28,870 635,140,000
29/09/2014 23,000 0.50 ▲ 2.22 23,000 23,000 23,000 10 230,000
26/09/2014 22,500 -1.00 ▼ -4.26 22,500 22,500 22,500 20 450,000
25/09/2014 23,500 0.50 ▲ 2.17 24,000 24,000 22,000 60 1,410,000
24/09/2014 23,000 -0.50 ▼ -2.13 23,900 23,900 23,000 3,380 77,740,000
23/09/2014 23,500 1.00 ▲ 4.44 23,000 23,500 23,000 1,160 27,260,000
22/09/2014 22,500 0.30 ▲ 1.35 22,200 22,500 22,200 4,190 94,275,000
19/09/2014 22,200 0.10 ▲ 0.45 22,100 22,500 22,100 4,170 92,574,000
18/09/2014 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 10 221,000
17/09/2014 22,100 -0.40 ▼ -1.78 22,100 22,200 22,100 6,000 132,600,000
16/09/2014 22,500 0.10 ▲ 0.45 22,100 22,500 22,000 5,000 112,500,000
15/09/2014 22,400 0.40 ▲ 1.82 22,400 22,400 22,400 30 672,000
12/09/2014 22,000 0.00 ■■ 0.00 21,800 22,000 21,800 4,000 88,000,000
11/09/2014 22,000 0.00 ■■ 0.00 22,000 22,500 22,000 11,180 245,960,000
10/09/2014 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
09/09/2014 22,000 0.80 ▲ 3.77 21,300 22,500 21,300 1,020 22,440,000
08/09/2014 21,200 -0.80 ▼ -3.64 21,200 21,200 21,200 2,000 42,400,000
05/09/2014 22,000 0.00 ■■ 0.00 22,000 22,000 21,700 3,280 72,160,000
04/09/2014 22,000 0.20 ▲ 0.92 21,800 22,000 21,800 8,330 183,260,000
03/09/2014 21,800 0.20 ▲ 0.93 21,800 21,800 21,800 5,090 110,962,000
29/08/2014 21,600 0.00 ■■ 0.00 21,600 21,700 21,600 11,590 250,344,000
28/08/2014 21,600 -0.10 ▼ -0.46 21,200 21,600 21,200 20 432,000
27/08/2014 21,700 0.90 ▲ 4.33 21,200 21,700 21,200 1,110 24,087,000
26/08/2014 20,800 -0.70 ▼ -3.26 21,500 21,500 20,800 22,610 470,288,000
25/08/2014 21,500 1.40 ▲ 6.97 20,700 21,500 20,500 6,920 148,780,000
22/08/2014 20,100 -1.40 ▼ -6.51 20,100 20,100 20,100 12,300 247,230,000
21/08/2014 21,500 0.90 ▲ 4.37 20,600 21,900 20,600 2,600 55,900,000
20/08/2014 20,600 -1.40 ▼ -6.36 22,200 22,200 20,600 9,570 197,142,000
19/08/2014 22,000 0.00 ■■ 0.00 22,100 22,100 22,000 30 660,000
18/08/2014 22,000 0.80 ▲ 3.77 21,200 22,000 20,000 21,160 465,520,000
15/08/2014 21,200 0.20 ▲ 0.95 21,500 21,500 21,200 1,010 21,412,000
14/08/2014 21,000 -0.40 ▼ -1.87 21,000 21,000 21,000 1,010 21,210,000
13/08/2014 21,400 0.00 ■■ 0.00 21,500 21,500 21,400 1,000 21,400,000
12/08/2014 21,400 -0.70 ▼ -3.17 21,400 21,400 21,400 10 214,000
11/08/2014 22,100 -0.10 ▼ -0.45 22,100 22,200 21,300 5,380 118,898,000
08/08/2014 22,200 0.40 ▲ 1.83 21,800 22,200 21,500 3,720 82,584,000
07/08/2014 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
06/08/2014 21,800 0.00 ■■ 0.00 21,200 21,800 21,200 80 1,744,000
05/08/2014 21,800 1.10 ▲ 5.31 21,800 21,800 21,800 10 218,000
04/08/2014 20,700 -1.30 ▼ -5.91 20,700 20,700 20,700 260 5,382,000
01/08/2014 22,000 0.50 ▲ 2.33 22,000 22,000 22,000 10 220,000
31/07/2014 21,500 -0.30 ▼ -1.38 20,700 21,500 20,700 10,000 215,000,000
30/07/2014 21,800 0.50 ▲ 2.35 21,800 21,800 21,800 1,990 43,382,000
29/07/2014 21,300 -0.50 ▼ -2.29 21,500 21,900 20,600 1,960 41,748,000
28/07/2014 21,800 0.30 ▲ 1.40 22,000 22,000 21,800 10,630 231,734,000
25/07/2014 21,500 0.20 ▲ 0.94 21,500 21,500 21,000 3,500 75,250,000
24/07/2014 21,300 -0.40 ▼ -1.84 21,300 21,300 21,300 400 8,520,000
23/07/2014 21,700 -0.10 ▼ -0.46 21,800 21,800 21,700 2,730 59,241,000
22/07/2014 21,800 0.80 ▲ 3.81 21,800 21,800 21,800 100 2,180,000
21/07/2014 21,000 0.60 ▲ 2.94 21,000 21,000 21,000 410 8,610,000
18/07/2014 20,400 -1.50 ▼ -6.85 21,500 22,000 20,400 13,970 284,988,000
17/07/2014 21,900 0.40 ▲ 1.86 21,900 21,900 21,900 10 219,000
16/07/2014 21,500 1.30 ▲ 6.44 21,600 21,600 20,900 3,190 68,585,000
15/07/2014 20,200 -0.80 ▼ -3.81 21,500 21,500 20,200 2,060 41,612,000
14/07/2014 21,000 -1.00 ▼ -4.55 21,000 21,500 21,000 1,230 25,830,000
11/07/2014 22,000 0.40 ▲ 1.85 23,100 23,100 21,800 2,920 64,240,000
10/07/2014 23,600 0.20 ▲ 0.85 23,600 23,600 23,400 770 18,172,000
09/07/2014 23,400 -0.10 ▼ -0.43 23,500 23,500 23,400 2,350 54,990,000
08/07/2014 23,500 -0.20 ▼ -0.84 23,500 23,500 23,500 500 11,750,000
07/07/2014 23,700 1.50 ▲ 6.76 22,200 23,700 22,200 9,080 215,196,000
04/07/2014 22,200 0.20 ▲ 0.91 22,200 22,200 22,200 400 8,880,000
03/07/2014 22,000 -0.10 ▼ -0.45 21,800 22,000 21,800 9,400 206,800,000
02/07/2014 22,100 0.00 ■■ 0.00 21,900 22,100 21,900 7,200 159,120,000
01/07/2014 22,100 0.70 ▲ 3.27 21,500 22,500 21,500 5,530 122,213,000
30/06/2014 21,400 0.70 ▲ 3.38 21,500 21,500 21,200 7,240 154,936,000
27/06/2014 20,700 -0.10 ▼ -0.48 20,700 20,700 20,700 50 1,035,000
26/06/2014 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
25/06/2014 20,800 0.60 ▲ 2.97 20,200 20,800 20,200 110 2,288,000
24/06/2014 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
23/06/2014 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
20/06/2014 20,200 -0.50 ▼ -2.42 20,500 20,500 20,200 190 3,838,000
19/06/2014 20,700 1.20 ▲ 6.15 20,000 20,800 20,000 300 6,210,000
18/06/2014 19,500 -0.80 ▼ -3.94 20,200 20,200 19,500 2,160 42,120,000
17/06/2014 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
16/06/2014 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
13/06/2014 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 10 203,000
12/06/2014 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 150 3,045,000
11/06/2014 20,300 0.50 ▲ 2.53 20,300 20,300 20,300 10 203,000
10/06/2014 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 940 18,612,000
09/06/2014 19,800 0.00 ■■ 0.00 20,000 20,000 19,800 850 16,830,000
06/06/2014 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
05/06/2014 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 10 198,000
04/06/2014 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 20 396,000
03/06/2014 19,800 0.20 ▲ 1.02 19,800 19,800 19,800 1,000 19,800,000
02/06/2014 19,600 0.00 ■■ 0.00 19,600 19,600 18,800 740 14,504,000
30/05/2014 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
29/05/2014 19,600 0.00 ■■ 0.00 19,700 19,700 19,600 1,060 20,776,000
28/05/2014 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
27/05/2014 19,600 0.20 ▲ 1.03 19,400 19,600 19,400 1,700 33,320,000
26/05/2014 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 1,000 19,400,000
23/05/2014 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 2,000 38,800,000
22/05/2014 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 2,270 44,038,000
21/05/2014 19,400 0.10 ▲ 0.52 19,200 19,400 19,200 4,860 94,284,000
20/05/2014 19,300 0.10 ▲ 0.52 18,900 19,300 18,900 190 3,667,000
19/05/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
16/05/2014 19,200 0.20 ▲ 1.05 18,500 19,200 18,500 2,210 42,432,000
15/05/2014 19,000 0.80 ▲ 4.40 18,700 19,000 18,000 1,180 22,420,000
14/05/2014 18,200 -1.00 ▼ -5.21 19,000 19,000 18,200 250 4,550,000
13/05/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 5,350 102,720,000
12/05/2014 19,200 0.10 ▲ 0.52 19,100 19,200 19,100 17,000 326,400,000
09/05/2014 19,100 0.90 ▲ 4.95 19,000 19,100 19,000 390 7,449,000
08/05/2014 18,200 -1.20 ▼ -6.19 18,400 19,200 18,100 1,120 20,384,000
07/05/2014 19,400 0.10 ▲ 0.52 18,500 19,400 18,500 230 4,462,000
06/05/2014 19,300 -0.20 ▼ -1.03 18,600 19,300 18,500 1,010 19,493,000
05/05/2014 19,500 -0.10 ▼ -0.51 19,200 19,500 19,000 2,330 45,435,000
29/04/2014 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
28/04/2014 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 200 3,920,000
25/04/2014 19,600 0.10 ▲ 0.51 19,600 19,600 19,600 10 196,000
24/04/2014 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
23/04/2014 19,500 0.30 ▲ 1.56 19,000 19,500 19,000 100 1,950,000
22/04/2014 19,200 0.50 ▲ 2.67 19,200 19,200 19,200 10 192,000
21/04/2014 18,700 -0.10 ▼ -0.53 18,800 18,800 18,700 1,800 33,660,000
18/04/2014 18,800 -1.10 ▼ -5.53 19,100 19,800 18,800 230 4,324,000
17/04/2014 19,900 0.40 ▲ 2.05 19,000 19,900 19,000 2,850 56,715,000
16/04/2014 19,500 0.50 ▲ 2.63 18,500 19,500 18,500 13,290 259,155,000
15/04/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 6,500 123,500,000
14/04/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
11/04/2014 19,000 -0.30 ▼ -1.55 19,300 19,300 18,000 4,840 91,960,000
10/04/2014 19,300 0.70 ▲ 3.76 19,200 19,300 19,200 2,400 46,320,000
08/04/2014 18,600 0.10 ▲ 0.54 19,000 19,400 18,600 2,410 44,826,000
07/04/2014 18,500 0.00 ■■ 0.00 18,700 18,700 18,500 1,090 20,165,000
04/04/2014 18,500 0.00 ■■ 0.00 19,100 19,200 18,500 2,850 52,725,000
03/04/2014 18,500 0.20 ▲ 1.09 18,800 18,800 18,500 1,050 19,425,000
02/04/2014 18,300 -0.30 ▼ -1.61 19,000 19,100 18,300 8,650 158,295,000
01/04/2014 18,600 -0.10 ▼ -0.53 18,600 18,600 18,600 150 2,790,000
31/03/2014 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 40 748,000
28/03/2014 18,700 -0.30 ▼ -1.58 19,300 19,300 18,500 10,810 202,147,000
27/03/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 120 2,280,000
26/03/2014 19,000 -0.40 ▼ -2.06 19,300 20,100 19,000 12,890 244,910,000
25/03/2014 19,400 -0.80 ▼ -3.96 19,000 20,200 19,000 100 1,940,000
24/03/2014 20,200 0.70 ▲ 3.59 19,500 20,200 19,400 8,700 175,740,000
21/03/2014 19,500 0.80 ▲ 4.28 18,900 19,500 18,500 12,240 238,680,000
20/03/2014 18,700 -0.10 ▼ -0.53 18,600 19,100 18,600 5,010 93,687,000
19/03/2014 18,800 -0.50 ▼ -2.59 18,600 19,300 18,600 220 4,136,000
18/03/2014 19,300 0.30 ▲ 1.58 18,400 19,300 18,400 5,540 106,922,000
17/03/2014 19,000 0.80 ▲ 4.40 18,800 19,000 18,500 15,590 296,210,000
14/03/2014 18,200 -0.60 ▼ -3.19 18,200 18,200 18,200 100 1,820,000
13/03/2014 18,800 0.10 ▲ 0.53 18,800 18,800 18,800 10 188,000
12/03/2014 18,700 0.20 ▲ 1.08 18,600 18,700 18,500 2,220 41,514,000
11/03/2014 18,500 -0.40 ▼ -2.12 18,500 18,700 18,500 2,050 37,925,000
10/03/2014 18,900 0.30 ▲ 1.61 18,400 18,900 18,300 2,930 55,377,000
07/03/2014 18,600 0.00 ■■ 0.00 18,500 18,800 18,500 600 11,160,000
06/03/2014 18,600 0.50 ▲ 2.76 18,000 18,600 18,000 760 14,136,000
05/03/2014 18,100 -0.60 ▼ -3.21 17,400 18,900 17,400 1,110 20,091,000
04/03/2014 18,700 0.80 ▲ 4.47 18,700 18,700 18,700 10 187,000
03/03/2014 17,900 -0.50 ▼ -2.72 17,500 18,700 17,500 14,400 257,760,000
28/02/2014 18,400 0.00 ■■ 0.00 18,700 18,700 18,300 17,120 315,008,000
27/02/2014 18,400 0.00 ■■ 0.00 18,800 18,800 18,400 2,030 37,352,000
26/02/2014 18,400 -0.10 ▼ -0.54 18,600 18,600 18,100 2,110 38,824,000
25/02/2014 18,500 0.20 ▲ 1.09 18,500 19,500 18,500 7,770 143,745,000
24/02/2014 18,300 -0.60 ▼ -3.17 18,800 18,800 18,300 2,660 48,678,000
21/02/2014 18,900 -0.20 ▼ -1.05 18,700 18,900 18,700 1,020 19,278,000
20/02/2014 19,100 0.00 ■■ 0.00 18,600 19,100 18,400 5,060 96,646,000
19/02/2014 19,100 0.50 ▲ 2.69 18,600 19,100 18,600 1,720 32,852,000
18/02/2014 18,600 -0.40 ▼ -2.11 18,400 18,900 18,400 1,940 36,084,000
17/02/2014 19,000 0.00 ■■ 0.00 18,200 19,000 18,200 3,420 64,980,000
14/02/2014 19,000 -0.10 ▼ -0.52 19,100 19,100 19,000 150 2,850,000
13/02/2014 19,100 0.60 ▲ 3.24 18,800 19,200 18,000 10,500 200,550,000
12/02/2014 18,500 -0.30 ▼ -1.60 19,000 19,200 18,500 370 6,845,000
11/02/2014 18,800 0.00 ■■ 0.00 18,800 19,200 18,800 13,430 252,484,000
10/02/2014 18,800 0.50 ▲ 2.73 18,500 18,800 18,500 1,080 20,304,000
07/02/2014 18,300 0.70 ▲ 3.98 18,300 18,300 18,000 2,050 37,515,000
06/02/2014 17,600 -0.40 ▼ -2.22 18,500 18,600 17,600 3,080 54,208,000
27/01/2014 18,000 -0.50 ▼ -2.70 18,000 18,000 18,000 20 360,000
24/01/2014 18,500 0.90 ▲ 5.11 18,500 18,500 18,500 200 3,700,000
23/01/2014 17,600 -0.80 ▼ -4.35 17,600 17,600 17,600 10 176,000
22/01/2014 18,400 -0.10 ▼ -0.54 18,500 18,500 18,400 1,030 18,952,000
21/01/2014 18,500 1.00 ▲ 5.71 18,500 18,500 18,500 180 3,330,000
20/01/2014 17,500 -1.00 ▼ -5.41 17,300 18,800 17,300 1,020 17,850,000
17/01/2014 18,500 0.50 ▲ 2.78 18,100 18,500 18,000 14,690 271,765,000
16/01/2014 18,000 0.00 ■■ 0.00 18,500 18,500 18,000 4,770 85,860,000
15/01/2014 18,000 0.50 ▲ 2.86 17,700 18,100 17,700 12,990 233,820,000
14/01/2014 17,500 -0.90 ▼ -4.89 18,800 18,800 17,500 1,020 17,850,000
13/01/2014 18,400 0.40 ▲ 2.22 18,500 18,500 18,400 1,010 18,584,000
10/01/2014 18,000 0.10 ▲ 0.56 18,000 18,000 18,000 1,060 19,080,000
09/01/2014 17,900 1.00 ▲ 5.92 17,000 17,900 17,000 13,920 249,168,000
08/01/2014 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 3,700 62,530,000
07/01/2014 16,900 0.10 ▲ 0.60 17,000 17,000 16,900 7,210 121,849,000
06/01/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
03/01/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 50 840,000
02/01/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 50 840,000
31/12/2013 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
30/12/2013 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 8,130 136,584,000
27/12/2013 16,800 -0.20 ▼ -1.18 17,000 17,000 16,800 24,900 418,320,000
26/12/2013 17,000 0.00 ■■ 0.00 16,900 17,000 16,900 21,400 363,800,000
25/12/2013 17,000 0.10 ▲ 0.59 16,900 17,000 16,900 15,060 256,020,000
24/12/2013 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 10,000 169,000,000
23/12/2013 16,900 -0.10 ▼ -0.59 16,600 16,900 16,500 8,000 135,200,000
20/12/2013 17,000 0.10 ▲ 0.59 16,500 17,000 16,500 12,240 208,080,000
19/12/2013 16,900 0.40 ▲ 2.42 16,900 16,900 16,900 10,090 170,521,000
18/12/2013 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,300 21,450,000
17/12/2013 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
16/12/2013 16,500 -0.30 ▼ -1.79 17,000 17,100 16,500 12,080 199,320,000
13/12/2013 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
12/12/2013 16,800 0.40 ▲ 2.44 16,300 16,800 16,300 1,100 18,480,000
11/12/2013 16,400 -0.40 ▼ -2.38 16,900 17,100 16,400 27,250 446,900,000
10/12/2013 16,800 0.00 ■■ 0.00 16,900 16,900 16,800 17,790 298,872,000
09/12/2013 16,800 0.60 ▲ 3.70 15,900 16,900 15,900 9,490 159,432,000
06/12/2013 16,200 -0.40 ▼ -2.41 16,200 16,900 15,600 720 11,664,000
05/12/2013 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 1,060 17,596,000
04/12/2013 16,600 0.00 ■■ 0.00 16,900 16,900 16,600 17,670 293,322,000
03/12/2013 16,600 0.20 ▲ 1.22 16,400 16,600 16,400 16,000 265,600,000
02/12/2013 16,400 0.00 ■■ 0.00 16,400 16,500 16,400 11,000 180,400,000
29/11/2013 16,400 0.10 ▲ 0.61 16,800 16,800 16,400 110 1,804,000
28/11/2013 16,300 -0.60 ▼ -3.55 16,800 16,800 16,300 110 1,793,000
27/11/2013 16,900 0.70 ▲ 4.32 15,800 16,900 15,800 4,870 82,303,000
26/11/2013 16,200 0.00 ■■ 0.00 15,800 16,900 15,800 1,690 27,378,000
25/11/2013 16,200 0.00 ■■ 0.00 16,900 16,900 16,200 1,400 22,680,000
22/11/2013 16,200 -1.10 ▼ -6.36 16,200 16,700 16,200 2,070 33,534,000
21/11/2013 17,300 0.40 ▲ 2.37 17,000 17,300 17,000 760 13,148,000
20/11/2013 16,900 0.10 ▲ 0.60 16,800 16,900 16,800 1,540 26,026,000
19/11/2013 16,800 0.70 ▲ 4.35 16,800 16,800 16,800 5,390 90,552,000
18/11/2013 16,100 0.10 ▲ 0.63 16,100 16,100 16,000 5,960 95,956,000
15/11/2013 16,000 -0.60 ▼ -3.61 16,200 16,200 15,600 1,450 23,200,000
14/11/2013 16,600 0.10 ▲ 0.61 16,500 16,600 16,100 2,890 47,974,000
13/11/2013 16,500 -0.30 ▼ -1.79 15,800 16,500 15,800 4,440 73,260,000
12/11/2013 16,800 0.20 ▲ 1.20 16,800 16,800 16,800 2,710 45,528,000
11/11/2013 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 120 1,992,000
08/11/2013 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 3,010 49,966,000
07/11/2013 16,600 0.10 ▲ 0.61 16,500 16,600 16,500 7,200 119,520,000
06/11/2013 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 5,800 95,700,000
05/11/2013 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
04/11/2013 16,500 0.40 ▲ 2.48 16,200 16,500 16,200 3,500 57,750,000
01/11/2013 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 990 15,939,000
31/10/2013 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 4,500 72,450,000
30/10/2013 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 50 805,000
29/10/2013 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 200 3,220,000
28/10/2013 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 2,500 40,250,000
25/10/2013 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 500 8,050,000
24/10/2013 16,100 0.00 ■■ 0.00 16,300 16,300 16,100 5,880 94,668,000
23/10/2013 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
22/10/2013 16,100 0.10 ▲ 0.63 16,000 16,100 16,000 27,410 441,301,000
21/10/2013 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 800 12,800,000
18/10/2013 16,000 0.60 ▲ 3.90 16,000 16,000 16,000 50 800,000
17/10/2013 15,400 0.10 ▲ 0.65 15,400 15,400 15,400 510 7,854,000
16/10/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 500 7,650,000
15/10/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
14/10/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 1,510 23,103,000
11/10/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 880 13,464,000
10/10/2013 15,300 0.00 ■■ 0.00 14,700 15,400 14,700 1,410 21,573,000
09/10/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 5,500 84,150,000
08/10/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 3,900 59,670,000
07/10/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 560 8,568,000
04/10/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 5,000 76,500,000
03/10/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 2,510 38,403,000
02/10/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 8,000 122,400,000
01/10/2013 15,300 0.00 ■■ 0.00 15,100 15,300 15,100 20,320 310,896,000
30/09/2013 15,300 0.90 ▲ 6.25 14,300 15,300 14,300 2,010 30,753,000
27/09/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
26/09/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 50 720,000
25/09/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
24/09/2013 14,400 0.00 ■■ 0.00 14,500 14,800 14,400 1,230 17,712,000
23/09/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 20 288,000
20/09/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
19/09/2013 14,400 -0.60 ▼ -4.00 14,500 14,500 14,400 1,000 14,400,000
18/09/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 650 9,750,000
17/09/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,060 15,900,000
16/09/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
13/09/2013 15,000 0.00 ■■ 0.00 14,500 15,000 14,500 24,910 373,650,000
12/09/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
11/09/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
10/09/2013 15,000 0.60 ▲ 4.17 14,200 15,000 14,100 510 7,650,000
09/09/2013 14,400 -0.60 ▼ -4.00 14,400 14,400 14,400 10 144,000
06/09/2013 15,000 0.50 ▲ 3.45 15,000 15,000 15,000 50 750,000
05/09/2013 14,500 0.10 ▲ 0.69 14,500 14,500 14,500 1,000 14,500,000
04/09/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
03/09/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
30/08/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
29/08/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 3,500 50,400,000
28/08/2013 14,400 -0.50 ▼ -3.36 14,900 15,000 14,400 6,710 96,624,000
27/08/2013 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 9,730 144,977,000
26/08/2013 14,900 0.10 ▲ 0.68 14,700 14,900 14,700 2,580 38,442,000
23/08/2013 14,800 0.10 ▲ 0.68 14,500 14,800 14,500 4,650 68,820,000
22/08/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 7,300 107,310,000
21/08/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 5,350 78,645,000
20/08/2013 14,700 0.00 ■■ 0.00 14,700 14,800 14,700 2,940 43,218,000
19/08/2013 14,700 -0.10 ▼ -0.68 14,500 14,700 14,500 1,050 15,435,000
16/08/2013 14,800 0.20 ▲ 1.37 14,600 14,800 14,600 2,010 29,748,000
15/08/2013 14,600 0.90 ▲ 6.57 13,600 14,600 13,600 1,040 15,184,000
14/08/2013 13,700 -0.20 ▼ -1.44 14,200 14,700 13,700 2,680 36,716,000
13/08/2013 13,900 0.30 ▲ 2.21 13,900 14,100 13,600 1,980 27,522,000
12/08/2013 13,600 0.00 ■■ 0.00 13,700 13,900 13,600 1,320 17,952,000
09/08/2013 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 1,000 13,600,000
08/08/2013 13,600 -0.40 ▼ -2.86 14,000 14,500 13,600 1,750 23,800,000
07/08/2013 14,000 0.30 ▲ 2.19 14,000 14,000 14,000 1,220 17,080,000
06/08/2013 13,700 -0.50 ▼ -3.52 13,900 14,000 13,700 2,460 33,702,000
05/08/2013 14,200 0.40 ▲ 2.90 14,200 14,200 13,800 130 1,846,000
02/08/2013 13,800 0.80 ▲ 6.15 13,800 13,800 13,800 130 1,794,000
01/08/2013 13,000 0.50 ▲ 4.00 13,000 13,300 13,000 5,270 68,510,000
31/07/2013 12,500 0.00 ■■ 0.00 13,200 13,300 12,500 970 12,125,000
30/07/2013 12,500 -0.30 ▼ -2.34 13,600 13,600 12,500 2,710 33,875,000
29/07/2013 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,200 15,360,000
26/07/2013 12,800 -0.70 ▼ -5.19 13,500 13,500 12,800 1,890 24,192,000
25/07/2013 13,500 0.00 ■■ 0.00 13,900 14,000 13,500 4,410 59,535,000
24/07/2013 13,500 -0.90 ▼ -6.25 14,100 14,100 13,500 1,200 16,200,000
23/07/2013 14,400 -0.10 ▼ -0.69 14,100 14,400 14,100 600 8,640,000
22/07/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,120 16,240,000
19/07/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,200 7,400 107,300,000
18/07/2013 14,500 -0.50 ▼ -3.33 14,500 14,500 14,500 200 2,900,000
17/07/2013 15,000 0.20 ▲ 1.35 14,500 15,000 14,500 2,510 37,650,000
16/07/2013 14,800 -0.20 ▼ -1.33 14,800 14,800 14,800 10 148,000
15/07/2013 15,000 0.50 ▲ 3.45 15,500 15,500 15,000 430 6,450,000
12/07/2013 16,000 0.20 ▲ 1.27 15,800 16,000 15,800 12,710 203,360,000
11/07/2013 15,800 0.30 ▲ 1.94 15,200 15,800 15,200 2,470 39,026,000
10/07/2013 15,500 -0.30 ▼ -1.90 15,500 15,500 15,500 2,920 45,260,000
09/07/2013 15,800 0.50 ▲ 3.27 15,200 15,800 15,200 7,830 123,714,000
08/07/2013 15,300 0.40 ▲ 2.68 14,200 15,300 14,200 27,650 423,045,000
05/07/2013 14,900 -0.10 ▼ -0.67 15,400 15,400 14,900 230 3,427,000
04/07/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,280 34,200,000
03/07/2013 15,000 -0.40 ▼ -2.60 15,000 15,000 15,000 4,830 72,450,000
02/07/2013 15,400 0.70 ▲ 4.76 15,000 15,400 15,000 2,030 31,262,000
01/07/2013 14,700 0.20 ▲ 1.38 15,000 15,000 14,700 110 1,617,000
28/06/2013 14,500 0.00 ■■ 0.00 14,600 14,600 14,500 810 11,745,000
27/06/2013 14,500 0.00 ■■ 0.00 15,000 15,000 14,500 600 8,700,000
26/06/2013 14,500 -1.00 ▼ -6.45 14,500 14,500 14,500 1,000 14,500,000
25/06/2013 15,500 0.10 ▲ 0.65 15,500 15,500 15,500 380 5,890,000
24/06/2013 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 28,510 439,054,000
21/06/2013 15,400 0.00 ■■ 0.00 15,300 15,400 15,300 2,710 41,734,000
20/06/2013 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 1,100 16,940,000
19/06/2013 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 1,010 15,554,000
18/06/2013 15,400 0.00 ■■ 0.00 15,400 15,500 15,400 16,100 247,940,000
17/06/2013 15,400 0.00 ■■ 0.00 15,200 15,400 15,200 17,600 271,040,000
14/06/2013 15,400 0.50 ▲ 3.36 14,900 15,400 14,900 570 8,778,000
13/06/2013 14,900 0.20 ▲ 1.36 14,700 15,000 14,700 28,790 428,971,000
12/06/2013 14,700 0.10 ▲ 0.68 14,700 15,000 14,700 8,610 126,567,000
11/06/2013 14,600 -0.40 ▼ -2.67 14,500 14,600 14,500 12,200 178,120,000
10/06/2013 15,000 -0.50 ▼ -3.23 15,000 15,500 15,000 1,100 16,500,000
07/06/2013 15,500 0.50 ▲ 3.33 15,000 15,500 15,000 510 7,905,000
06/06/2013 15,000 0.50 ▲ 3.45 14,600 15,000 14,500 1,580 23,700,000
05/06/2013 14,500 -1.00 ▼ -6.45 14,500 14,500 14,500 1,000 14,500,000
04/06/2013 15,500 -1.00 ▼ -6.06 16,500 16,500 15,500 1,840 28,520,000
03/06/2013 16,500 0.50 ▲ 3.12 16,500 16,500 16,500 20 330,000
31/05/2013 16,000 1.00 ▲ 6.67 15,600 16,000 15,600 26,410 422,560,000
30/05/2013 15,000 0.90 ▲ 6.38 14,600 15,000 14,100 14,550 218,250,000
29/05/2013 14,100 0.00 ■■ 0.00 14,200 14,300 14,100 15,580 219,678,000
28/05/2013 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 3,000 42,300,000
27/05/2013 14,100 0.10 ▲ 0.71 14,000 14,100 14,000 2,600 36,660,000
24/05/2013 14,000 0.30 ▲ 2.19 13,800 14,000 13,800 160 2,240,000
23/05/2013 13,700 0.20 ▲ 1.48 13,500 14,000 13,500 4,500 61,650,000
22/05/2013 13,500 -0.50 ▼ -3.57 14,000 14,000 13,500 10,000 135,000,000
21/05/2013 14,000 0.90 ▲ 6.87 13,100 14,000 13,100 1,600 22,400,000
20/05/2013 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 90 1,179,000
17/05/2013 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 180 2,358,000
16/05/2013 13,100 0.00 ■■ 0.00 13,500 13,500 13,100 25,000 327,500,000
15/05/2013 13,100 0.00 ■■ 0.00 13,100 13,200 13,100 2,880 37,728,000
14/05/2013 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
13/05/2013 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 100 1,310,000
10/05/2013 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
09/05/2013 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 180 2,358,000
08/05/2013 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 8,000 104,800,000
07/05/2013 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
06/05/2013 13,100 0.20 ▲ 1.55 13,500 13,500 13,100 2,150 28,165,000
03/05/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
02/05/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 5,000 64,500,000
26/04/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 320 4,128,000
25/04/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 50 645,000
24/04/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
23/04/2013 12,900 0.80 ▲ 6.61 12,000 12,900 12,000 1,010 13,029,000
22/04/2013 12,100 -0.20 ▼ -1.63 12,100 12,100 12,100 50 605,000
18/04/2013 12,300 -0.80 ▼ -6.11 12,400 12,500 12,300 2,000 24,600,000
17/04/2013 13,100 0.00 ■■ 0.00 12,800 13,100 12,800 6,300 82,530,000
16/04/2013 13,100 -0.40 ▼ -2.96 13,100 13,100 13,000 2,210 28,951,000
15/04/2013 13,500 0.00 ■■ 0.00 13,900 13,900 13,500 4,290 57,915,000
12/04/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 9,990 134,865,000
11/04/2013 13,500 0.00 ■■ 0.00 13,900 13,900 13,500 4,440 59,940,000
10/04/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 8,000 108,000,000
09/04/2013 13,500 0.50 ▲ 3.85 12,300 13,500 12,300 2,420 32,670,000
08/04/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 400 5,200,000
05/04/2013 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 4,390 57,070,000
04/04/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
03/04/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 160 2,080,000
02/04/2013 13,000 -0.50 ▼ -3.70 13,000 13,000 13,000 2,000 26,000,000
01/04/2013 13,500 -0.50 ▼ -3.57 13,100 13,500 13,100 1,040 14,040,000
29/03/2013 14,000 0.10 ▲ 0.72 14,000 14,000 14,000 10 140,000
28/03/2013 13,900 0.70 ▲ 5.30 13,900 13,900 13,900 100 1,390,000
27/03/2013 13,200 -0.10 ▼ -0.75 13,200 13,200 13,200 1,920 25,344,000
26/03/2013 13,300 0.80 ▲ 6.40 13,300 13,300 13,300 100 1,330,000
25/03/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
22/03/2013 12,500 -0.70 ▼ -5.30 12,500 12,500 12,500 10 125,000
21/03/2013 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
20/03/2013 13,200 0.20 ▲ 1.54 12,500 13,200 12,500 1,160 15,312,000
19/03/2013 13,000 -0.30 ▼ -2.26 13,000 13,000 13,000 50 650,000
18/03/2013 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 190 2,527,000
15/03/2013 13,300 0.80 ▲ 6.40 12,500 13,300 12,500 1,400 18,620,000
14/03/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
13/03/2013 12,500 -0.10 ▼ -0.79 13,400 13,400 12,500 1,470 18,375,000
12/03/2013 12,600 -0.90 ▼ -6.67 13,500 13,600 12,600 2,520 31,752,000
11/03/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
08/03/2013 13,500 0.50 ▲ 3.85 13,500 13,500 13,500 20 270,000
07/03/2013 13,000 0.70 ▲ 5.69 12,500 13,000 12,400 2,040 26,520,000
06/03/2013 12,300 -0.70 ▼ -5.38 12,300 12,300 12,300 10 123,000
05/03/2013 13,000 0.40 ▲ 3.17 13,400 13,400 13,000 580 7,540,000
04/03/2013 12,600 -0.90 ▼ -6.67 14,400 14,400 12,600 30 378,000
01/03/2013 13,500 -0.80 ▼ -5.59 14,000 14,000 13,500 50 675,000
28/02/2013 14,300 0.30 ▲ 2.14 13,700 14,300 13,700 250 3,575,000
27/02/2013 14,000 -0.90 ▼ -6.04 14,700 14,700 14,000 510 7,140,000
26/02/2013 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
25/02/2013 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
22/02/2013 14,900 0.70 ▲ 4.93 14,900 14,900 14,900 10 149,000
21/02/2013 14,200 -0.50 ▼ -3.40 15,000 15,000 14,200 5,910 83,922,000
20/02/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 100 1,470,000
19/02/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
18/02/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
08/02/2013 14,700 0.90 ▲ 6.52 14,700 14,700 14,700 1,000 14,700,000
07/02/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
06/02/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
05/02/2013 13,800 0.70 ▲ 5.34 12,400 13,800 12,400 3,000 41,400,000
04/02/2013 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
01/02/2013 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
31/01/2013 13,100 0.20 ▲ 1.55 13,100 13,100 13,100 10 131,000
30/01/2013 12,900 0.20 ▲ 1.57 12,700 12,900 12,700 3,010 38,829,000
29/01/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
28/01/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 3,320 42,164,000
25/01/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 9,810 124,587,000
24/01/2013 12,700 -0.10 ▼ -0.78 12,800 12,900 12,700 7,300 92,710,000
23/01/2013 12,800 0.20 ▲ 1.59 12,800 12,800 12,800 100 1,280,000
22/01/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 4,000 50,400,000
21/01/2013 12,600 0.00 ■■ 0.00 13,000 13,000 12,600 6,240 78,624,000
18/01/2013 12,600 0.10 ▲ 0.80 12,500 12,600 12,500 4,020 50,652,000
17/01/2013 12,500 0.10 ▲ 0.81 12,800 12,800 12,500 9,500 118,750,000
16/01/2013 12,400 0.40 ▲ 3.33 12,300 12,400 12,300 600 7,440,000
15/01/2013 12,000 -0.30 ▼ -2.44 11,700 12,100 11,600 2,600 31,200,000
14/01/2013 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
11/01/2013 12,300 -0.20 ▼ -1.60 12,300 12,300 12,300 10 123,000
10/01/2013 12,500 0.50 ▲ 4.17 12,500 12,500 12,500 10 125,000
09/01/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 220 2,640,000
08/01/2013 12,000 0.10 ▲ 0.84 12,300 12,300 12,000 760 9,120,000
07/01/2013 11,900 0.00 ■■ 0.00 11,800 12,100 11,800 1,340 15,946,000
04/01/2013 11,900 -0.10 ▼ -0.83 11,900 11,900 11,900 1,000 11,900,000
03/01/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 360 4,320,000
02/01/2013 12,000 0.50 ▲ 4.35 11,500 12,000 11,500 2,000 24,000,000
28/12/2012 11,500 0.10 ▲ 0.88 11,400 11,500 11,400 3,550 40,825,000
27/12/2012 11,400 -0.60 ▼ -5.00 11,400 11,400 11,400 5,400 61,560,000
26/12/2012 12,000 0.30 ▲ 2.56 12,000 12,000 12,000 20 240,000
25/12/2012 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 8,940 104,598,000
24/12/2012 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
21/12/2012 11,700 0.50 ▲ 4.46 11,700 11,700 11,700 10 117,000
20/12/2012 11,200 -0.50 ▼ -4.27 11,200 11,200 11,200 10 112,000
19/12/2012 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
18/12/2012 11,700 0.20 ▲ 1.74 11,000 11,700 11,000 260 3,042,000
17/12/2012 11,500 0.50 ▲ 4.55 11,000 11,500 10,600 240 2,760,000
14/12/2012 11,000 0.10 ▲ 0.92 11,400 11,400 11,000 1,120 12,320,000
13/12/2012 10,900 -0.20 ▼ -1.80 10,900 10,900 10,900 10 109,000
12/12/2012 11,100 -0.40 ▼ -3.48 11,500 11,500 11,100 90 999,000
11/12/2012 11,500 0.40 ▲ 3.60 11,600 11,600 11,500 3,610 41,515,000
10/12/2012 11,100 -0.40 ▼ -3.48 11,900 11,900 11,100 20 222,000
07/12/2012 11,500 0.10 ▲ 0.88 11,500 11,500 11,500 310 3,565,000
06/12/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 700 7,980,000
05/12/2012 11,400 -0.50 ▼ -4.20 11,400 11,400 11,400 10 114,000
04/12/2012 11,900 -0.60 ▼ -4.80 11,900 11,900 11,900 59,830 711,977,000
03/12/2012 12,500 0.50 ▲ 4.17 11,500 12,500 11,500 80 1,000,000
30/11/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
29/11/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20 240,000
28/11/2012 12,000 0.50 ▲ 4.35 12,000 12,000 12,000 10 120,000
27/11/2012 11,500 -0.20 ▼ -1.71 11,900 12,200 11,500 630 7,245,000
26/11/2012 11,700 0.20 ▲ 1.74 12,000 12,000 11,700 810 9,477,000
23/11/2012 11,500 0.40 ▲ 3.60 11,400 11,500 11,400 440 5,060,000
22/11/2012 11,100 0.20 ▲ 1.83 11,100 11,100 10,900 2,760 30,636,000
21/11/2012 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 2,000 21,800,000
20/11/2012 10,900 0.10 ▲ 0.93 11,300 11,300 10,700 2,010 21,909,000
19/11/2012 10,800 -0.20 ▼ -1.82 10,900 10,900 10,800 980 10,584,000
16/11/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
15/11/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 500 5,500,000
14/11/2012 11,000 0.40 ▲ 3.77 10,600 11,000 10,600 650 7,150,000
13/11/2012 10,600 -0.30 ▼ -2.75 10,600 10,700 10,600 1,540 16,324,000
12/11/2012 10,900 0.00 ■■ 0.00 11,400 11,400 10,500 120 1,308,000
09/11/2012 10,900 0.50 ▲ 4.81 10,900 10,900 10,600 15,850 172,765,000
08/11/2012 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
07/11/2012 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
06/11/2012 10,400 -0.30 ▼ -2.80 10,400 10,400 10,400 10 104,000
05/11/2012 10,700 0.00 ■■ 0.00 10,500 10,700 10,500 1,010 10,807,000
02/11/2012 10,700 0.10 ▲ 0.94 10,100 10,800 10,100 230 2,461,000
01/11/2012 10,600 -0.10 ▼ -0.93 10,600 10,600 10,600 3,000 31,800,000
31/10/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
30/10/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
29/10/2012 10,700 -0.50 ▼ -4.46 10,700 10,700 10,700 10 107,000
26/10/2012 11,200 0.40 ▲ 3.70 11,200 11,200 11,200 80 896,000
25/10/2012 10,800 0.50 ▲ 4.85 10,800 10,800 10,800 3,010 32,508,000
24/10/2012 10,300 -0.50 ▼ -4.63 10,300 10,300 10,300 30 309,000
23/10/2012 10,800 0.50 ▲ 4.85 10,800 10,800 10,800 8,020 86,616,000
22/10/2012 10,300 -0.50 ▼ -4.63 10,400 10,400 10,300 70 721,000
19/10/2012 10,800 -0.50 ▼ -4.42 10,800 10,800 10,800 30 324,000
18/10/2012 11,300 0.00 ■■ 0.00 10,900 11,300 10,900 20 226,000
17/10/2012 11,300 -0.10 ▼ -0.88 11,300 11,300 11,300 9,320 105,316,000
16/10/2012 11,400 0.10 ▲ 0.88 11,300 11,400 11,300 420 4,788,000
15/10/2012 11,300 0.10 ▲ 0.89 10,800 11,300 10,800 820 9,266,000
12/10/2012 11,200 -0.20 ▼ -1.75 11,200 11,200 11,200 150 1,680,000
11/10/2012 11,400 0.20 ▲ 1.79 11,400 11,400 11,400 10 114,000
10/10/2012 11,200 -0.10 ▼ -0.88 11,200 11,200 11,200 9,050 101,360,000
09/10/2012 11,300 -0.10 ▼ -0.88 11,300 11,300 11,300 20 226,000
08/10/2012 11,400 0.50 ▲ 4.59 11,300 11,400 11,300 3,800 43,320,000
05/10/2012 10,900 -0.50 ▼ -4.39 10,900 10,900 10,900 10 109,000
04/10/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
03/10/2012 11,400 0.40 ▲ 3.64 11,400 11,400 11,400 10 114,000
02/10/2012 11,000 -0.30 ▼ -2.65 11,800 11,800 11,000 60 660,000
01/10/2012 11,300 0.50 ▲ 4.63 11,300 11,300 11,300 10 113,000
28/09/2012 10,800 -0.30 ▼ -2.70 10,600 10,800 10,600 510 5,508,000
27/09/2012 11,100 0.00 ■■ 0.00 10,600 11,100 10,600 20 222,000
26/09/2012 11,100 0.50 ▲ 4.72 10,100 11,100 10,100 3,040 33,744,000
25/09/2012 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
24/09/2012 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
21/09/2012 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 610 6,466,000
20/09/2012 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 21,010 222,706,000
19/09/2012 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 2,400 25,440,000
18/09/2012 10,600 0.10 ▲ 0.95 10,500 10,600 10,500 3,500 37,100,000
17/09/2012 10,500 -0.10 ▼ -0.94 10,600 11,000 10,500 2,110 22,155,000
14/09/2012 10,600 0.10 ▲ 0.95 10,600 10,600 10,600 2,070 21,942,000
13/09/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
12/09/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 3,510 36,855,000
11/09/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
10/09/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
07/09/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100 1,050,000
06/09/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
05/09/2012 10,500 0.50 ▲ 5.00 10,000 10,500 10,000 2,010 21,105,000
04/09/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
31/08/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
30/08/2012 10,000 0.20 ▲ 2.04 9,600 10,000 9,600 430 4,300,000
29/08/2012 9,800 0.10 ▲ 1.03 10,000 10,000 9,800 140 1,372,000
28/08/2012 9,700 -0.30 ▼ -3.00 9,700 9,700 9,700 10 97,000
27/08/2012 10,000 -0.30 ▼ -2.91 10,000 10,000 10,000 10 100,000
24/08/2012 10,300 0.30 ▲ 3.00 9,500 10,300 9,500 3,590 36,977,000
23/08/2012 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 1,340 13,400,000
22/08/2012 10,500 -0.40 ▼ -3.67 10,800 10,800 10,500 7,980 83,790,000
21/08/2012 10,900 -0.50 ▼ -4.39 11,000 11,000 10,900 660 7,194,000
20/08/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,200 620 7,068,000
17/08/2012 11,400 -0.20 ▼ -1.72 11,900 11,900 11,400 120 1,368,000
16/08/2012 11,600 0.20 ▲ 1.75 11,600 11,600 11,600 130 1,508,000
15/08/2012 11,400 0.50 ▲ 4.59 11,400 11,400 11,400 11,950 136,230,000
14/08/2012 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 1,480 16,132,000
13/08/2012 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 500 5,450,000
10/08/2012 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
09/08/2012 10,900 -0.40 ▼ -3.54 10,900 10,900 10,900 10 109,000
08/08/2012 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
07/08/2012 11,300 0.30 ▲ 2.73 10,600 11,300 10,600 600 6,780,000
06/08/2012 11,000 0.10 ▲ 0.92 10,900 11,000 10,500 3,400 37,400,000
03/08/2012 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
02/08/2012 10,900 0.10 ▲ 0.93 10,900 10,900 10,900 1,000 10,900,000
01/08/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1,500 16,200,000
31/07/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 590 6,372,000
30/07/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1,500 16,200,000
27/07/2012 10,800 -0.40 ▼ -3.57 10,800 10,800 10,800 1,000 10,800,000
26/07/2012 11,200 0.20 ▲ 1.82 11,200 11,200 11,200 10 112,000
25/07/2012 11,000 0.20 ▲ 1.85 11,000 11,000 11,000 1,010 11,110,000
24/07/2012 10,800 0.50 ▲ 4.85 10,600 10,800 10,600 3,840 41,472,000
23/07/2012 10,300 -0.40 ▼ -3.74 10,300 10,300 10,300 10 103,000
20/07/2012 10,700 -0.50 ▼ -4.46 10,700 10,700 10,700 10 107,000
19/07/2012 11,200 0.30 ▲ 2.75 10,900 11,200 10,900 340 3,808,000
18/07/2012 10,900 0.10 ▲ 0.93 10,900 10,900 10,900 4,000 43,600,000
17/07/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 10 108,000
16/07/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
13/07/2012 10,800 0.50 ▲ 4.85 10,300 10,800 10,300 20 216,000
12/07/2012 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
11/07/2012 10,300 -0.10 ▼ -0.96 10,300 10,300 10,300 10 103,000
10/07/2012 10,400 -0.40 ▼ -3.70 10,400 10,400 10,400 10 104,000
09/07/2012 10,800 0.10 ▲ 0.93 10,800 10,800 10,800 1,000 10,800,000
06/07/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
05/07/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
04/07/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 5,300 56,710,000
03/07/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 500 5,350,000
02/07/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 5,200 55,640,000
29/06/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,500 16,050,000
28/06/2012 10,700 0.00 ■■ 0.00 10,200 10,700 10,200 600 6,420,000
27/06/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,480 15,836,000
26/06/2012 10,700 0.00 ■■ 0.00 10,700 10,800 10,700 7,950 85,065,000
25/06/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 4,910 52,537,000
22/06/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 8,440 90,308,000
21/06/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 4,400 47,080,000
20/06/2012 10,700 0.40 ▲ 3.88 10,700 10,700 10,700 10 107,000
19/06/2012 10,300 -0.40 ▼ -3.74 10,500 10,500 10,300 1,000 10,300,000
18/06/2012 10,700 -0.40 ▼ -3.60 11,600 11,600 10,700 1,000 10,700,000
15/06/2012 11,900 0.00 ■■ 0.00 12,000 12,000 11,900 2,000 23,800,000
14/06/2012 11,900 -0.10 ▼ -0.83 11,700 11,900 11,700 1,010 12,019,000
13/06/2012 12,000 0.20 ▲ 1.69 12,000 12,000 12,000 20 240,000
12/06/2012 11,800 -0.10 ▼ -0.84 11,900 11,900 11,800 3,590 42,362,000
11/06/2012 11,900 0.30 ▲ 2.59 12,000 12,000 11,900 1,990 23,681,000
08/06/2012 11,600 -0.20 ▼ -1.69 12,000 12,000 11,600 1,010 11,716,000
07/06/2012 11,800 0.30 ▲ 2.61 11,500 11,800 11,500 2,040 24,072,000
06/06/2012 11,500 0.50 ▲ 4.55 11,500 11,500 11,400 6,500 74,750,000
05/06/2012 11,000 -0.40 ▼ -3.51 11,000 11,000 11,000 40 440,000
04/06/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
01/06/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
31/05/2012 11,400 -0.40 ▼ -3.39 11,900 11,900 11,400 90 1,026,000
30/05/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 700 8,260,000
29/05/2012 11,800 0.30 ▲ 2.61 11,800 11,800 11,800 50 590,000
28/05/2012 11,500 -0.60 ▼ -4.96 11,500 11,500 11,500 1,330 15,295,000
25/05/2012 12,100 0.20 ▲ 1.68 12,100 12,100 12,100 10 121,000
24/05/2012 11,900 0.20 ▲ 1.71 11,700 11,900 11,700 31,350 373,065,000
23/05/2012 11,700 0.30 ▲ 2.63 11,000 11,700 11,000 1,010 11,817,000
22/05/2012 11,400 -0.40 ▼ -3.39 11,400 11,400 11,400 90 1,026,000
21/05/2012 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 23,850 281,430,000
18/05/2012 11,800 0.30 ▲ 2.61 12,000 12,000 11,800 130 1,534,000
17/05/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
16/05/2012 11,500 0.20 ▲ 1.77 11,000 11,500 11,000 20 230,000
15/05/2012 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 16,630 187,919,000
14/05/2012 11,300 -0.50 ▼ -4.24 11,300 11,300 11,300 3,500 39,550,000
11/05/2012 11,800 0.00 ■■ 0.00 11,400 11,800 11,400 300 3,540,000
10/05/2012 11,800 -0.10 ▼ -0.84 11,800 11,800 11,800 540 6,372,000
09/05/2012 11,900 0.40 ▲ 3.48 11,500 11,900 11,100 1,270 15,113,000
08/05/2012 11,500 -0.20 ▼ -1.71 11,500 11,500 11,500 10 115,000
07/05/2012 11,700 0.50 ▲ 4.46 11,500 11,700 11,500 10,800 126,360,000
04/05/2012 11,200 0.40 ▲ 3.70 10,300 11,200 10,300 1,510 16,912,000
03/05/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 8,570 92,556,000
02/05/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 490 5,292,000
27/04/2012 10,800 0.10 ▲ 0.93 10,200 10,800 10,200 20 216,000
26/04/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,710 18,297,000
25/04/2012 10,700 0.10 ▲ 0.94 10,100 10,700 10,100 5,720 61,204,000
24/04/2012 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
23/04/2012 10,600 0.30 ▲ 2.91 9,800 10,600 9,800 20 212,000
20/04/2012 10,300 0.00 ■■ 0.00 10,000 10,300 10,000 14,000 144,200,000
19/04/2012 10,300 -0.20 ▼ -1.90 10,200 10,500 10,200 160 1,648,000
18/04/2012 10,500 0.40 ▲ 3.96 10,200 10,500 10,200 2,700 28,350,000
17/04/2012 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 16,000 161,600,000
16/04/2012 10,100 0.00 ■■ 0.00 10,200 10,200 10,100 47,220 476,922,000
13/04/2012 10,100 0.10 ▲ 1.00 10,000 10,100 10,000 61,150 617,615,000
12/04/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 13,350 133,500,000
11/04/2012 10,000 0.40 ▲ 4.17 10,000 10,000 10,000 2,460 24,600,000
10/04/2012 9,600 0.10 ▲ 1.05 9,600 9,600 9,600 2,150 20,640,000
09/04/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
06/04/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
05/04/2012 9,500 -0.40 ▼ -4.04 9,500 9,500 9,500 10 95,000
04/04/2012 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 1,010 9,999,000
03/04/2012 9,900 0.40 ▲ 4.21 9,900 9,900 9,900 900 8,910,000
30/03/2012 9,500 -0.50 ▼ -5.00 10,000 10,000 9,500 41,010 389,595,000
29/03/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 91,000 910,000,000
28/03/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
27/03/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,900 19,000,000
26/03/2012 10,000 0.00 ■■ 0.00 10,000 10,000 9,500 14,110 141,100,000
23/03/2012 10,000 0.30 ▲ 3.09 9,800 10,000 9,800 4,800 48,000,000
22/03/2012 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 7,320 71,004,000
21/03/2012 9,700 0.10 ▲ 1.04 9,800 9,800 9,700 16,100 156,170,000
20/03/2012 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 3,800 36,480,000
19/03/2012 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 1,280 12,288,000
16/03/2012 9,600 0.00 ■■ 0.00 9,800 9,800 9,600 12,010 115,296,000
15/03/2012 9,600 0.30 ▲ 3.23 9,600 9,600 9,000 2,510 24,096,000
14/03/2012 9,300 0.30 ▲ 3.33 9,300 9,300 9,000 620 5,766,000
13/03/2012 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 45,330 407,970,000
12/03/2012 9,000 0.10 ▲ 1.12 8,900 9,000 8,900 140,510 1,264,590,000
09/03/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 120,000 1,068,000,000
08/03/2012 8,900 -0.10 ▼ -1.11 8,900 8,900 8,900 620 5,518,000
07/03/2012 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 13,000 117,000,000
06/03/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 9,610 85,529,000
05/03/2012 8,900 0.40 ▲ 4.71 8,600 8,900 8,600 3,280 29,192,000
02/03/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
01/03/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 34,400 292,400,000
29/02/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 550 4,675,000
28/02/2012 8,500 0.00 ■■ 0.00 8,100 8,600 8,100 10,030 85,255,000
27/02/2012 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 1,310 11,135,000
24/02/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
23/02/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
22/02/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
21/02/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 9,010 76,585,000
20/02/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,620 13,770,000
17/02/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
16/02/2012 8,500 -0.10 ▼ -1.16 8,500 8,500 8,500 17,410 147,985,000
15/02/2012 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
14/02/2012 8,600 0.10 ▲ 1.18 8,600 8,600 8,600 40 344,000
13/02/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 3,380 28,730,000
10/02/2012 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 10,230 86,955,000
09/02/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 4,000 34,000,000
08/02/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
07/02/2012 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 16,800 142,800,000
06/02/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 13,770 117,045,000
03/02/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,100 12,430 105,655,000
02/02/2012 8,500 0.20 ▲ 2.41 8,500 8,500 8,500 10 85,000
01/02/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,000 8,300,000
31/01/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 200 1,660,000
30/01/2012 8,300 -0.40 ▼ -4.60 8,300 8,300 8,300 10 83,000
20/01/2012 8,700 0.30 ▲ 3.57 8,700 8,700 8,700 10 87,000
19/01/2012 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 10 84,000
18/01/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
17/01/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
16/01/2012 8,000 -0.40 ▼ -4.76 8,000 8,000 8,000 10 80,000
13/01/2012 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
12/01/2012 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
11/01/2012 8,400 0.30 ▲ 3.70 8,400 8,400 8,400 10 84,000
10/01/2012 8,100 0.30 ▲ 3.85 7,700 8,100 7,700 930 7,533,000
09/01/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
06/01/2012 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 30 234,000
05/01/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 500 3,950,000
04/01/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
03/01/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,050 8,295,000
30/12/2011 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 4,300 33,970,000
29/12/2011 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 200 1,580,000
28/12/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 10,000 78,000,000
27/12/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 3,610 28,158,000
26/12/2011 7,800 0.00 ■■ 0.00 7,500 7,800 7,500 1,740 13,572,000
23/12/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 5,200 40,560,000
22/12/2011 7,800 0.10 ▲ 1.30 7,800 7,800 7,800 1,000 7,800,000
21/12/2011 7,700 0.10 ▲ 1.32 7,600 7,700 7,600 12,610 97,097,000
20/12/2011 7,600 0.10 ▲ 1.33 7,600 7,600 7,600 200 1,520,000
19/12/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
16/12/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 150 1,125,000
15/12/2011 7,500 0.20 ▲ 2.74 7,300 7,500 7,300 290 2,175,000
14/12/2011 7,300 0.20 ▲ 2.82 7,300 7,300 7,300 10 73,000
13/12/2011 7,100 0.30 ▲ 4.41 7,000 7,100 7,000 4,500 31,950,000
12/12/2011 6,800 -0.20 ▼ -2.86 6,800 6,800 6,800 10 68,000
09/12/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
08/12/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
07/12/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/12/2011 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 200 1,400,000
05/12/2011 7,100 0.10 ▲ 1.43 6,700 7,300 6,700 570 4,047,000
02/12/2011 7,000 -0.20 ▼ -2.78 7,400 7,400 7,000 110 770,000
01/12/2011 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 200 1,440,000
30/11/2011 6,900 0.10 ▲ 1.47 6,900 6,900 6,900 10 69,000
29/11/2011 6,800 -0.30 ▼ -4.23 6,900 6,900 6,800 1,000 6,800,000
28/11/2011 7,100 -0.30 ▼ -4.05 7,400 7,400 7,100 18,830 133,693,000
25/11/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
24/11/2011 7,400 -0.30 ▼ -3.90 7,700 7,700 7,400 8,080 59,792,000
23/11/2011 7,700 -0.30 ▼ -3.75 7,700 7,700 7,700 10 77,000
22/11/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
21/11/2011 8,000 -0.30 ▼ -3.61 8,000 8,000 8,000 10 80,000
18/11/2011 8,300 -0.30 ▼ -3.49 8,300 8,300 8,300 10 83,000
17/11/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
16/11/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
15/11/2011 8,600 -0.40 ▼ -4.44 9,200 9,200 8,600 4,350 37,410,000
14/11/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
11/11/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
10/11/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
09/11/2011 9,000 -0.40 ▼ -4.26 9,000 9,000 9,000 1,030 9,270,000
08/11/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1,500 14,100,000
07/11/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 950 8,930,000
04/11/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
03/11/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
02/11/2011 9,400 0.40 ▲ 4.44 9,400 9,400 9,400 400 3,760,000
01/11/2011 9,000 -0.30 ▼ -3.23 9,100 9,100 9,000 1,990 17,910,000
31/10/2011 9,300 -0.40 ▼ -4.12 9,300 9,300 9,300 10 93,000
28/10/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
27/10/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
26/10/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
25/10/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
24/10/2011 9,700 0.00 ■■ 0.00 9,300 9,700 9,300 460 4,462,000
21/10/2011 9,700 -0.50 ▼ -4.90 9,700 9,700 9,700 1,000 9,700,000
20/10/2011 10,200 0.30 ▲ 3.03 10,200 10,200 10,200 10 102,000
19/10/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
18/10/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
17/10/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
14/10/2011 9,900 0.40 ▲ 4.21 9,900 9,900 9,900 500 4,950,000
13/10/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 5,200 49,400,000
12/10/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
11/10/2011 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 1,700 16,150,000
10/10/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
07/10/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
06/10/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
05/10/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
04/10/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
03/10/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
30/09/2011 9,500 -0.50 ▼ -5.00 9,500 9,500 9,500 5,950 56,525,000
29/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
28/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
27/09/2011 10,000 0.00 ■■ 0.00 9,700 10,000 9,700 2,500 25,000,000
26/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
23/09/2011 10,000 0.40 ▲ 4.17 10,000 10,000 9,400 3,000 30,000,000
22/09/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
21/09/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
20/09/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 1,000 9,600,000
19/09/2011 9,600 -0.10 ▼ -1.03 9,300 9,600 9,300 2,550 24,480,000
16/09/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 1,760 17,072,000
15/09/2011 9,700 -0.40 ▼ -3.96 9,700 9,800 9,600 1,000 9,700,000
14/09/2011 10,100 -0.40 ▼ -3.81 10,100 10,100 10,100 2,600 26,260,000
13/09/2011 10,500 0.10 ▲ 0.96 10,500 10,500 10,500 500 5,250,000
12/09/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
09/09/2011 10,400 0.40 ▲ 4.00 10,200 10,400 10,200 4,010 41,704,000
08/09/2011 10,000 0.00 ■■ 0.00 10,200 10,200 10,000 1,400 14,000,000
07/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
06/09/2011 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 8,810 88,100,000
05/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 9,520 95,200,000
01/09/2011 10,000 0.40 ▲ 4.17 10,000 10,000 10,000 49,800 498,000,000
31/08/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
30/08/2011 9,600 0.40 ▲ 4.35 9,600 9,600 9,600 19,570 187,872,000
29/08/2011 9,200 -0.20 ▼ -2.13 9,200 9,200 9,200 1,500 13,800,000
26/08/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
25/08/2011 9,400 -0.30 ▼ -3.09 9,500 9,500 9,400 1,020 9,588,000
24/08/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
23/08/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
22/08/2011 9,700 0.40 ▲ 4.30 9,700 9,700 9,700 60,980 591,506,000
19/08/2011 9,300 -0.30 ▼ -3.12 9,300 9,300 9,300 1,200 11,160,000
18/08/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10 96,000
17/08/2011 9,600 0.10 ▲ 1.05 9,500 9,600 9,500 2,900 27,840,000
16/08/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,000 9,500,000
15/08/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 4,050 38,475,000
12/08/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 7,500 71,250,000
11/08/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,890 17,955,000
10/08/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
09/08/2011 9,500 0.10 ▲ 1.06 9,000 9,500 9,000 310 2,945,000
08/08/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
05/08/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 4,000 37,600,000
04/08/2011 9,400 0.40 ▲ 4.44 9,000 9,400 9,000 5,700 53,580,000
03/08/2011 9,000 -0.20 ▼ -2.17 9,200 9,200 9,000 1,880 16,920,000
02/08/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 9,000 82,800,000
01/08/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
29/07/2011 9,200 -0.30 ▼ -3.16 9,200 9,200 9,200 8,000 73,600,000
28/07/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,190 11,305,000
27/07/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2,510 23,845,000
26/07/2011 9,500 0.30 ▲ 3.26 9,200 9,500 9,200 4,010 38,095,000
25/07/2011 9,200 -0.30 ▼ -3.16 9,200 9,200 9,200 500 4,600,000
22/07/2011 9,500 -0.30 ▼ -3.06 9,500 9,700 9,500 7,600 72,200,000
21/07/2011 9,800 0.20 ▲ 2.08 9,800 9,800 9,800 10 98,000
20/07/2011 9,600 0.30 ▲ 3.23 9,600 9,600 9,600 4,000 38,400,000
19/07/2011 9,300 -0.20 ▼ -2.11 9,300 9,300 9,300 10 93,000
18/07/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
15/07/2011 9,500 -0.50 ▼ -5.00 9,500 9,500 9,500 500 4,750,000
14/07/2011 10,000 -0.30 ▼ -2.91 10,000 10,000 10,000 2,000 20,000,000
13/07/2011 10,300 0.10 ▲ 0.98 10,300 10,300 10,300 100 1,030,000
12/07/2011 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 1,541,780 15,726,156,000
11/07/2011 10,200 0.30 ▲ 3.03 10,000 10,300 10,000 206,030 2,101,506,000
08/07/2011 9,900 0.40 ▲ 4.21 9,800 9,900 9,800 2,060 20,394,000
07/07/2011 9,500 -0.50 ▼ -5.00 9,500 9,500 9,500 1,400 13,300,000
06/07/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/07/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,310 33,100,000
04/07/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
01/07/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 56,000 560,000,000
30/06/2011 10,000 0.00 ■■ 0.00 10,000 10,000 9,500 23,000 230,000,000
29/06/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 50,000 500,000,000
28/06/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,000 20,000,000
27/06/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 51,840 518,400,000
24/06/2011 10,000 0.00 ■■ 0.00 9,700 10,100 9,700 10,890 108,900,000
23/06/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 54,000 540,000,000
22/06/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 8,500 85,000,000
21/06/2011 10,000 0.00 ■■ 0.00 9,600 10,000 9,600 12,100 121,000,000
20/06/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,030 40,300,000
17/06/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 83,310 833,100,000
16/06/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
15/06/2011 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 2,400 24,000,000
14/06/2011 10,500 0.50 ▲ 5.00 10,000 10,500 10,000 28,760 301,980,000
13/06/2011 10,000 -0.30 ▼ -2.91 10,000 10,300 10,000 1,420 14,200,000
10/06/2011 10,300 0.30 ▲ 3.00 10,300 10,300 10,300 20 206,000
09/06/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 101,590 1,015,900,000
08/06/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 65,820 658,200,000
07/06/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
06/06/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 22,050 220,500,000
03/06/2011 10,000 0.40 ▲ 4.17 9,600 10,000 9,500 397,670 3,976,700,000
02/06/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 1,050 10,080,000
01/06/2011 9,600 0.40 ▲ 4.35 9,500 9,600 9,200 3,710 35,616,000
31/05/2011 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 1,010 9,292,000
30/05/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 20,540 188,968,000
27/05/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
26/05/2011 9,200 0.40 ▲ 4.55 8,600 9,200 8,600 6,010 55,292,000
25/05/2011 8,800 -0.30 ▼ -3.30 9,100 9,100 8,800 42,710 375,848,000
24/05/2011 9,100 -0.40 ▼ -4.21 9,500 9,500 9,100 31,420 285,922,000
23/05/2011 9,500 -0.40 ▼ -4.04 9,500 9,500 9,500 1,100 10,450,000
20/05/2011 9,900 -0.50 ▼ -4.81 10,000 10,000 9,900 1,380 13,662,000
19/05/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
18/05/2011 10,400 0.40 ▲ 4.00 10,000 10,400 10,000 130 1,352,000
17/05/2011 10,000 -0.50 ▼ -4.76 10,500 10,500 10,000 110 1,100,000
16/05/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 110 1,155,000
13/05/2011 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 22,600 237,300,000
12/05/2011 10,500 0.50 ▲ 5.00 10,500 10,500 10,500 10 105,000
11/05/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
10/05/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 300 3,000,000
09/05/2011 10,000 -0.40 ▼ -3.85 10,000 10,000 10,000 10 100,000
06/05/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 31,620 328,848,000
05/05/2011 10,400 0.40 ▲ 4.00 10,000 10,400 10,000 1,310 13,624,000
04/05/2011 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 700 7,000,000
29/04/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
28/04/2011 10,500 -0.50 ▼ -4.55 10,500 10,500 10,500 43,540 457,170,000
27/04/2011 11,000 0.40 ▲ 3.77 11,000 11,000 11,000 11,800 129,800,000
26/04/2011 10,600 0.40 ▲ 3.92 10,000 10,600 10,000 24,300 257,580,000
25/04/2011 10,200 0.40 ▲ 4.08 9,600 10,200 9,600 18,010 183,702,000
22/04/2011 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 140,160 1,457,664,000
21/04/2011 10,400 0.00 ■■ 0.00 10,000 10,400 10,000 78,500 816,400,000
20/04/2011 10,400 0.40 ▲ 4.00 10,000 10,400 10,000 42,010 436,904,000
19/04/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 12,000 120,000,000
18/04/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 190 1,900,000
15/04/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,200 22,000,000
14/04/2011 10,000 0.00 ■■ 0.00 10,100 10,100 10,000 1,300 13,000,000
13/04/2011 10,000 -0.20 ▼ -1.96 10,300 10,300 10,000 11,000 110,000,000
08/04/2011 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 20 204,000
07/04/2011 10,200 0.00 ■■ 0.00 10,100 10,200 10,100 8,220 83,844,000
06/04/2011 10,200 0.10 ▲ 0.99 10,500 10,500 10,200 20 204,000
05/04/2011 10,100 -0.20 ▼ -1.94 10,200 10,200 10,100 4,210 42,521,000
04/04/2011 10,300 -0.10 ▼ -0.96 10,200 10,300 10,200 2,400 24,720,000
01/04/2011 10,400 0.20 ▲ 1.96 10,200 10,400 9,700 28,260 293,904,000
31/03/2011 10,200 -0.30 ▼ -2.86 10,100 10,200 10,100 6,580 67,116,000
30/03/2011 10,500 0.20 ▲ 1.94 10,500 10,500 10,500 10 105,000
29/03/2011 10,300 -0.30 ▼ -2.83 10,300 10,300 10,300 1,000 10,300,000
28/03/2011 10,600 0.10 ▲ 0.95 10,600 10,600 10,600 20 212,000
25/03/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 42,380 444,990,000
24/03/2011 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 217,430 2,283,015,000
23/03/2011 10,500 0.10 ▲ 0.96 10,400 10,500 10,400 30,090 315,945,000
22/03/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 14,130 146,952,000
21/03/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 37,320 388,128,000
18/03/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 28,110 292,344,000
17/03/2011 10,400 0.40 ▲ 4.00 10,000 10,400 10,000 5,040 52,416,000
16/03/2011 10,000 -0.30 ▼ -2.91 10,000 10,000 10,000 3,000 30,000,000
15/03/2011 10,300 0.40 ▲ 4.04 9,800 10,300 9,500 43,280 445,784,000
14/03/2011 9,900 -0.50 ▼ -4.81 10,700 10,700 9,900 60,450 598,455,000
11/03/2011 10,400 0.00 ■■ 0.00 10,500 10,500 10,400 910 9,464,000
10/03/2011 10,400 0.10 ▲ 0.97 10,300 10,400 10,300 7,500 78,000,000
09/03/2011 10,300 0.10 ▲ 0.98 10,200 10,300 10,200 9,020 92,906,000
08/03/2011 10,200 -0.40 ▼ -3.77 10,300 10,300 10,200 3,260 33,252,000
07/03/2011 10,600 0.00 ■■ 0.00 10,400 10,600 10,400 4,100 43,460,000
04/03/2011 10,600 0.40 ▲ 3.92 10,400 10,600 10,400 3,010 31,906,000
03/03/2011 10,200 -0.40 ▼ -3.77 10,200 10,200 10,200 500 5,100,000
02/03/2011 10,600 0.00 ■■ 0.00 10,200 10,700 10,200 70,780 750,268,000
01/03/2011 10,600 0.40 ▲ 3.92 10,200 10,600 10,200 10,210 108,226,000
28/02/2011 10,200 -0.40 ▼ -3.77 10,600 10,600 10,200 19,900 202,980,000
25/02/2011 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 26,810 284,186,000
24/02/2011 10,600 0.10 ▲ 0.95 10,500 10,700 10,400 100,980 1,070,388,000
23/02/2011 10,500 0.40 ▲ 3.96 10,100 10,500 10,100 16,030 168,315,000
22/02/2011 10,100 0.00 ■■ 0.00 10,100 10,200 10,100 5,090 51,409,000
21/02/2011 10,100 -0.50 ▼ -4.72 10,400 10,400 10,100 217,650 2,198,265,000
18/02/2011 10,600 -0.10 ▼ -0.93 10,700 10,700 10,600 18,670 197,902,000
17/02/2011 10,700 0.10 ▲ 0.94 10,600 10,800 10,600 7,760 83,032,000
16/02/2011 10,600 -0.10 ▼ -0.93 10,600 10,800 10,600 12,200 129,320,000
15/02/2011 10,700 0.10 ▲ 0.94 10,700 11,100 10,600 45,040 481,928,000
14/02/2011 10,600 0.50 ▲ 4.95 10,100 10,600 10,100 103,510 1,097,206,000
11/02/2011 10,100 -0.40 ▼ -3.81 10,500 10,500 10,100 13,630 137,663,000
10/02/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,100 35,000 367,500,000
09/02/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,000 4,000 42,000,000
08/02/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
28/01/2011 10,500 0.30 ▲ 2.94 10,500 10,500 10,500 10 105,000
27/01/2011 10,200 0.30 ▲ 3.03 10,000 10,200 10,000 32,600 332,520,000
26/01/2011 9,900 -0.30 ▼ -2.94 10,200 10,200 9,900 1,550 15,345,000
25/01/2011 10,200 0.10 ▲ 0.99 10,300 10,300 10,100 10,900 111,180,000
24/01/2011 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 6,750 68,175,000
21/01/2011 10,100 0.10 ▲ 1.00 10,100 10,100 10,100 6,140 62,014,000
20/01/2011 10,000 -0.10 ▼ -0.99 10,200 10,200 10,000 1,440 14,400,000
19/01/2011 10,100 -0.20 ▼ -1.94 10,300 10,300 10,100 10,150 102,515,000
18/01/2011 10,300 0.00 ■■ 0.00 10,200 10,300 10,200 3,090 31,827,000
17/01/2011 10,300 0.10 ▲ 0.98 10,200 10,300 10,200 14,330 147,599,000
14/01/2011 10,200 0.10 ▲ 0.99 10,000 10,200 10,000 48,540 495,108,000
13/01/2011 10,100 0.00 ■■ 0.00 10,100 10,200 10,100 4,500 45,450,000
12/01/2011 10,100 0.10 ▲ 1.00 10,000 10,100 10,000 14,170 143,117,000
11/01/2011 10,000 -0.10 ▼ -0.99 10,500 10,500 10,000 12,510 125,100,000
10/01/2011 10,100 -0.10 ▼ -0.98 10,200 10,200 10,000 15,500 156,550,000
07/01/2011 10,200 -0.10 ▼ -0.97 10,300 10,300 10,200 44,400 452,880,000
06/01/2011 10,300 0.10 ▲ 0.98 10,400 10,400 10,200 2,270 23,381,000
05/01/2011 10,200 -0.40 ▼ -3.77 10,200 10,800 10,100 3,020 30,804,000
04/01/2011 10,600 0.40 ▲ 3.92 10,200 10,600 10,200 1,110 11,766,000
31/12/2010 10,200 -0.10 ▼ -0.97 10,200 10,200 10,100 10,640 108,528,000
30/12/2010 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 18,210 187,563,000
29/12/2010 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 7,500 77,250,000
28/12/2010 10,300 -0.10 ▼ -0.96 10,500 10,500 10,300 14,190 146,157,000
27/12/2010 10,400 -0.30 ▼ -2.80 10,500 10,500 10,400 3,080 32,032,000
24/12/2010 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
23/12/2010 10,700 -0.10 ▼ -0.93 10,800 10,800 10,700 30 321,000
22/12/2010 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 23,000 248,400,000
21/12/2010 10,800 0.00 ■■ 0.00 10,400 10,800 10,300 22,500 243,000,000
20/12/2010 10,800 0.30 ▲ 2.86 10,800 10,800 10,800 80 864,000
17/12/2010 10,500 0.30 ▲ 2.94 10,500 10,500 10,500 2,500 26,250,000
16/12/2010 10,200 -0.40 ▼ -3.77 10,500 10,500 10,200 7,560 77,112,000
15/12/2010 10,600 0.10 ▲ 0.95 10,600 10,800 10,600 2,270 24,062,000
14/12/2010 10,500 -0.30 ▼ -2.78 11,000 11,100 10,400 3,350 35,175,000
13/12/2010 10,800 0.50 ▲ 4.85 10,800 10,800 10,800 16,480 177,984,000
10/12/2010 10,300 -0.20 ▼ -1.90 10,400 10,400 10,300 6,600 67,980,000
09/12/2010 10,500 0.30 ▲ 2.94 10,000 10,500 10,000 3,550 37,275,000
08/12/2010 10,200 -0.20 ▼ -1.92 10,400 10,400 10,200 3,940 40,188,000
07/12/2010 10,400 0.00 ■■ 0.00 10,900 10,900 10,400 810 8,424,000
06/12/2010 10,400 -0.40 ▼ -3.70 10,800 11,100 10,400 15,020 156,208,000
03/12/2010 10,800 0.40 ▲ 3.85 10,500 10,800 10,500 17,870 192,996,000
02/12/2010 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 2,790 29,016,000
01/12/2010 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 2,510 26,104,000
30/11/2010 10,400 0.30 ▲ 2.97 10,500 10,500 10,200 7,760 80,704,000
29/11/2010 10,100 -0.10 ▼ -0.98 10,100 10,100 10,100 4,400 44,440,000
26/11/2010 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 4,000 40,800,000
25/11/2010 10,200 0.10 ▲ 0.99 10,100 10,200 10,000 4,060 41,412,000
24/11/2010 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 7,470 75,447,000
23/11/2010 10,100 0.10 ▲ 1.00 10,000 10,500 10,000 3,550 35,855,000
22/11/2010 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,050 30,500,000
19/11/2010 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,120 21,200,000
18/11/2010 10,000 0.00 ■■ 0.00 9,700 10,000 9,500 10,170 101,700,000
17/11/2010 10,000 0.40 ▲ 4.17 10,000 10,000 10,000 160 1,600,000
16/11/2010 9,600 -0.30 ▼ -3.03 9,600 9,600 9,600 290 2,784,000
15/11/2010 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 5,710 56,529,000
12/11/2010 9,900 -0.40 ▼ -3.88 10,300 10,300 9,900 22,290 220,671,000
11/11/2010 10,300 -0.50 ▼ -4.63 10,300 10,300 10,300 110 1,133,000
10/11/2010 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 7,350 79,380,000
09/11/2010 10,800 -0.20 ▼ -1.82 10,800 10,800 10,800 1,000 10,800,000
08/11/2010 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 8,550 94,050,000
05/11/2010 11,000 0.10 ▲ 0.92 11,200 11,400 10,900 18,970 208,670,000
04/11/2010 10,900 0.00 ■■ 0.00 10,800 11,400 10,800 36,680 399,812,000
03/11/2010 10,900 0.00 ■■ 0.00 10,900 11,000 10,900 3,880 42,292,000
02/11/2010 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 11,860 129,274,000
01/11/2010 10,900 0.10 ▲ 0.93 10,800 10,900 10,800 2,990 32,591,000
29/10/2010 10,800 0.00 ■■ 0.00 10,900 11,200 10,800 11,650 125,820,000
28/10/2010 10,800 -0.10 ▼ -0.92 11,400 11,400 10,700 6,000 64,800,000
27/10/2010 11,500 0.00 ■■ 0.00 11,600 11,600 11,300 9,690 111,435,000
26/10/2010 11,500 0.00 ■■ 0.00 11,500 11,900 11,500 7,710 88,665,000
25/10/2010 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 2,900 33,350,000
22/10/2010 11,500 0.10 ▲ 0.88 11,500 11,500 11,200 6,380 73,370,000
21/10/2010 11,400 -0.10 ▼ -0.87 11,500 11,500 11,400 7,330 83,562,000
20/10/2010 11,500 -0.20 ▼ -1.71 11,700 11,700 11,300 11,230 129,145,000
19/10/2010 11,700 -0.50 ▼ -4.10 12,100 12,100 11,700 17,800 208,260,000
18/10/2010 12,200 0.30 ▲ 2.52 12,000 12,200 12,000 3,150 38,430,000
15/10/2010 11,900 -0.10 ▼ -0.83 11,900 11,900 11,900 250 2,975,000
14/10/2010 12,000 0.00 ■■ 0.00 12,200 12,200 12,000 1,000 12,000,000
13/10/2010 12,000 -0.10 ▼ -0.83 12,400 12,400 12,000 2,000 24,000,000
12/10/2010 12,100 -0.40 ▼ -3.20 12,600 12,600 12,000 211,350 2,557,335,000
11/10/2010 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
08/10/2010 12,500 0.10 ▲ 0.81 12,500 12,500 12,500 60 750,000
07/10/2010 12,400 0.00 ■■ 0.00 12,800 12,800 12,400 15,010 186,124,000
06/10/2010 12,400 0.40 ▲ 3.33 12,000 12,400 12,000 3,010 37,324,000
05/10/2010 12,000 -0.50 ▼ -4.00 12,200 12,300 11,900 6,080 72,960,000
04/10/2010 12,500 0.00 ■■ 0.00 12,600 12,600 12,000 16,860 210,750,000
01/10/2010 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 13,820 172,750,000
30/09/2010 12,500 -0.10 ▼ -0.79 12,500 12,500 12,500 1,710 21,375,000
29/09/2010 12,600 -0.10 ▼ -0.79 12,800 12,800 12,500 5,990 75,474,000
28/09/2010 12,700 0.20 ▲ 1.60 12,600 12,700 12,500 2,420 30,734,000
27/09/2010 12,500 0.00 ■■ 0.00 12,600 12,700 12,500 6,200 77,500,000
24/09/2010 12,500 0.00 ■■ 0.00 12,600 12,600 12,500 2,950 36,875,000
23/09/2010 12,500 -0.10 ▼ -0.79 12,600 12,600 12,500 15,200 190,000,000
22/09/2010 12,600 0.00 ■■ 0.00 12,600 12,700 12,600 17,500 220,500,000
21/09/2010 12,600 0.10 ▲ 0.80 12,500 12,600 12,400 9,290 117,054,000
20/09/2010 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 8,300 103,750,000
17/09/2010 12,500 0.00 ■■ 0.00 12,400 12,600 12,400 4,020 50,250,000
16/09/2010 12,500 0.00 ■■ 0.00 12,100 12,600 12,100 4,190 52,375,000
15/09/2010 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 7,000 87,500,000
14/09/2010 12,500 0.00 ■■ 0.00 12,500 12,600 12,300 10,690 133,625,000
13/09/2010 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 13,660 170,750,000
10/09/2010 12,500 -0.20 ▼ -1.57 12,600 12,600 12,500 8,230 102,875,000
09/09/2010 12,700 0.10 ▲ 0.79 12,700 12,700 12,500 5,200 66,040,000
08/09/2010 12,600 -0.20 ▼ -1.56 12,800 12,800 12,600 7,900 99,540,000
07/09/2010 12,800 0.00 ■■ 0.00 12,800 13,000 12,800 3,000 38,400,000
06/09/2010 12,800 0.00 ■■ 0.00 12,800 13,200 12,600 13,700 175,360,000
01/09/2010 12,800 -0.20 ▼ -1.54 13,000 13,000 12,800 3,900 49,920,000
31/08/2010 13,000 -0.20 ▼ -1.52 13,500 13,500 13,000 15,620 203,060,000
30/08/2010 13,200 0.50 ▲ 3.94 13,000 13,300 13,000 2,750 36,300,000
27/08/2010 12,700 0.00 ■■ 0.00 13,000 13,000 12,600 5,400 68,580,000
26/08/2010 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 3,020 38,354,000
25/08/2010 12,700 -0.60 ▼ -4.51 13,300 13,300 12,700 86,040 1,092,708,000
24/08/2010 13,300 0.60 ▲ 4.72 12,700 13,300 12,600 2,870 38,171,000
23/08/2010 12,700 -0.20 ▼ -1.55 12,700 12,700 12,700 4,000 50,800,000
20/08/2010 12,900 -0.10 ▼ -0.77 13,000 13,000 12,900 4,670 60,243,000
19/08/2010 13,000 -0.20 ▼ -1.52 12,900 13,000 12,900 10,990 142,870,000
18/08/2010 13,200 0.10 ▲ 0.76 13,100 13,500 13,000 4,750 62,700,000
17/08/2010 13,100 0.00 ■■ 0.00 13,100 13,300 13,100 28,440 372,564,000
16/08/2010 13,100 0.10 ▲ 0.77 13,500 13,600 13,000 12,670 165,977,000
13/08/2010 13,000 0.00 ■■ 0.00 13,600 13,600 13,000 5,050 65,650,000
12/08/2010 13,000 -0.40 ▼ -2.99 13,900 13,900 13,000 14,040 182,520,000
11/08/2010 13,400 -0.50 ▼ -3.60 13,600 13,600 13,400 6,660 89,244,000
10/08/2010 13,900 -0.10 ▼ -0.71 14,000 14,000 13,300 21,190 294,541,000
09/08/2010 14,000 -0.70 ▼ -4.76 14,900 14,900 14,000 5,020 70,280,000
06/08/2010 14,700 -0.30 ▼ -2.00 14,700 14,700 14,700 500 7,350,000
05/08/2010 15,000 -0.20 ▼ -1.32 15,000 15,000 14,700 340 5,100,000
04/08/2010 15,200 0.30 ▲ 2.01 14,500 15,200 14,300 16,040 243,808,000
03/08/2010 14,900 -0.40 ▼ -2.61 15,100 15,100 14,900 2,220 33,078,000
02/08/2010 15,300 -0.20 ▼ -1.29 15,300 15,300 15,000 10,710 163,863,000
30/07/2010 15,500 0.60 ▲ 4.03 14,600 15,500 14,600 4,920 76,260,000
29/07/2010 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 3,380 50,362,000
28/07/2010 14,900 -0.40 ▼ -2.61 14,800 15,300 14,800 3,770 56,173,000
27/07/2010 15,300 0.00 ■■ 0.00 15,200 15,600 14,800 11,560 176,868,000
26/07/2010 15,300 0.00 ■■ 0.00 15,100 15,300 14,900 3,220 49,266,000
23/07/2010 15,300 -0.20 ▼ -1.29 15,500 15,500 15,300 8,250 126,225,000
22/07/2010 15,500 0.00 ■■ 0.00 15,000 15,500 15,000 5,520 85,560,000
21/07/2010 15,500 -0.20 ▼ -1.27 15,700 15,800 15,500 3,510 54,405,000
20/07/2010 15,700 0.10 ▲ 0.64 15,700 15,700 15,600 9,500 149,150,000
19/07/2010 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 4,160 64,896,000
16/07/2010 15,600 0.30 ▲ 1.96 15,500 15,600 15,500 13,390 208,884,000
15/07/2010 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 7,280 111,384,000
14/07/2010 15,300 -0.40 ▼ -2.55 15,500 15,600 15,300 13,370 204,561,000
13/07/2010 15,700 0.50 ▲ 3.29 15,600 15,700 15,300 300 4,710,000
12/07/2010 15,200 -0.40 ▼ -2.56 15,400 15,400 15,200 6,600 100,320,000
09/07/2010 15,600 0.20 ▲ 1.30 15,600 15,600 15,600 10 156,000
08/07/2010 15,400 0.10 ▲ 0.65 15,500 15,500 15,400 560 8,624,000
07/07/2010 15,300 -0.10 ▼ -0.65 15,800 15,800 15,300 9,790 149,787,000
06/07/2010 15,400 0.10 ▲ 0.65 15,300 15,400 15,300 1,710 26,334,000
05/07/2010 15,300 -0.30 ▼ -1.92 15,900 15,900 15,300 1,760 26,928,000
02/07/2010 15,600 0.10 ▲ 0.65 15,500 15,700 15,500 1,600 24,960,000
01/07/2010 15,500 -0.30 ▼ -1.90 15,600 15,800 15,500 3,390 52,545,000
30/06/2010 15,800 -0.20 ▼ -1.25 15,600 16,000 15,600 5,660 89,428,000
29/06/2010 16,000 0.20 ▲ 1.27 15,800 16,000 15,700 6,840 109,440,000
28/06/2010 15,800 0.20 ▲ 1.28 15,600 15,800 15,600 3,110 49,138,000
25/06/2010 15,600 -0.10 ▼ -0.64 16,000 16,000 15,600 4,650 72,540,000
24/06/2010 15,700 0.10 ▲ 0.64 15,900 15,900 15,600 3,960 62,172,000
23/06/2010 15,600 -0.20 ▼ -1.27 15,500 16,500 15,500 17,650 275,340,000
22/06/2010 15,800 -0.20 ▼ -1.25 16,000 16,000 15,800 6,840 108,072,000
21/06/2010 16,000 0.00 ■■ 0.00 16,500 16,500 16,000 3,680 58,880,000
18/06/2010 16,000 -0.50 ▼ -3.03 16,500 16,500 16,000 9,010 144,160,000
17/06/2010 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 3,030 49,995,000
16/06/2010 16,500 -0.10 ▼ -0.60 16,600 16,600 16,500 16,840 277,860,000
15/06/2010 16,600 0.30 ▲ 1.84 16,000 17,100 16,000 10,400 172,640,000
14/06/2010 16,300 0.70 ▲ 4.49 16,100 16,300 16,000 31,130 507,419,000
11/06/2010 15,600 0.10 ▲ 0.65 15,600 15,600 15,600 310 4,836,000
10/06/2010 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 1,850 28,675,000
09/06/2010 15,500 -0.60 ▼ -3.73 16,100 16,100 15,500 4,920 76,260,000
08/06/2010 16,100 0.00 ■■ 0.00 16,200 16,200 15,800 11,270 181,447,000
07/06/2010 16,100 0.30 ▲ 1.90 15,500 16,300 15,300 5,310 85,491,000
04/06/2010 15,800 0.10 ▲ 0.64 15,800 15,800 15,300 20,110 317,738,000
03/06/2010 15,700 0.20 ▲ 1.29 15,600 15,900 15,600 4,800 75,360,000
02/06/2010 15,500 -0.50 ▼ -3.12 15,600 15,600 15,500 3,760 58,280,000
01/06/2010 16,000 0.40 ▲ 2.56 15,100 16,000 15,100 16,520 264,320,000
31/05/2010 15,600 -0.10 ▼ -0.64 15,800 15,800 15,500 3,490 54,444,000
28/05/2010 15,700 0.20 ▲ 1.29 15,700 15,800 15,600 12,980 203,786,000
27/05/2010 15,500 0.20 ▲ 1.31 15,200 15,700 15,200 4,720 73,160,000
26/05/2010 15,300 0.20 ▲ 1.32 15,200 15,300 15,200 8,740 133,722,000
25/05/2010 15,100 -0.10 ▼ -0.66 15,700 15,700 15,100 4,080 61,608,000
24/05/2010 15,200 -0.10 ▼ -0.65 15,300 15,900 15,200 11,150 169,480,000
21/05/2010 15,300 -0.70 ▼ -4.38 15,400 16,000 15,300 22,200 339,660,000
20/05/2010 16,000 0.50 ▲ 3.23 15,500 16,000 15,500 9,060 144,960,000
19/05/2010 15,500 -0.70 ▼ -4.32 16,000 17,000 15,500 32,710 507,005,000
18/05/2010 16,200 -0.20 ▼ -1.22 16,100 16,200 16,100 1,680 27,216,000
17/05/2010 16,400 -0.50 ▼ -2.96 16,500 16,500 16,400 27,100 444,440,000
14/05/2010 16,900 0.50 ▲ 3.05 16,500 16,900 16,500 3,400 57,460,000
13/05/2010 16,400 -0.10 ▼ -0.61 16,500 16,900 16,400 4,020 65,928,000
12/05/2010 16,500 -0.50 ▼ -2.94 16,800 16,800 16,500 7,620 125,730,000
11/05/2010 17,000 -0.20 ▼ -1.16 17,200 17,300 17,000 5,830 99,110,000
10/05/2010 17,200 -0.30 ▼ -1.71 17,100 17,200 16,700 15,220 261,784,000
07/05/2010 17,500 -0.40 ▼ -2.23 17,500 17,500 17,100 20,300 355,250,000
06/05/2010 17,900 0.40 ▲ 2.29 17,200 18,000 17,200 7,720 138,188,000
05/05/2010 17,500 -0.50 ▼ -2.78 17,400 17,900 17,400 7,160 125,300,000
04/05/2010 18,000 0.60 ▲ 3.45 18,100 18,200 18,000 29,170 525,060,000
29/04/2010 17,400 0.50 ▲ 2.96 16,900 17,400 16,900 46,300 805,620,000
28/04/2010 16,900 0.30 ▲ 1.81 16,500 17,000 16,500 21,400 361,660,000
27/04/2010 16,600 -0.20 ▼ -1.19 17,000 17,000 16,500 75,060 1,245,996,000
26/04/2010 16,800 0.10 ▲ 0.60 16,900 16,900 16,800 10,900 183,120,000
22/04/2010 16,700 0.00 ■■ 0.00 16,500 16,900 16,500 20,020 334,334,000
21/04/2010 16,700 0.00 ■■ 0.00 16,700 16,800 16,600 17,850 298,095,000
20/04/2010 16,700 0.00 ■■ 0.00 16,600 16,700 16,600 7,440 124,248,000
19/04/2010 16,700 0.10 ▲ 0.60 16,500 16,700 16,500 38,870 649,129,000
16/04/2010 16,600 0.00 ■■ 0.00 16,600 16,800 16,600 10,220 169,652,000
15/04/2010 16,600 0.00 ■■ 0.00 16,700 16,700 16,600 550 9,130,000
14/04/2010 16,600 -0.20 ▼ -1.19 16,600 16,800 16,600 10,420 172,972,000
13/04/2010 16,800 0.00 ■■ 0.00 16,800 16,900 16,800 14,180 238,224,000
12/04/2010 16,800 0.10 ▲ 0.60 16,600 16,900 16,500 17,180 288,624,000
09/04/2010 16,700 0.20 ▲ 1.21 16,600 16,700 16,500 25,950 433,365,000
08/04/2010 16,500 0.00 ■■ 0.00 16,500 16,600 16,500 21,030 346,995,000
07/04/2010 16,500 0.00 ■■ 0.00 16,600 16,600 16,400 13,890 229,185,000
06/04/2010 16,500 0.00 ■■ 0.00 16,700 17,000 16,500 15,760 260,040,000
05/04/2010 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 5,300 87,450,000
02/04/2010 16,500 -0.20 ▼ -1.20 17,300 17,300 16,500 12,860 212,190,000
01/04/2010 16,700 0.60 ▲ 3.73 16,400 16,700 16,200 4,030 67,301,000
31/03/2010 16,100 0.00 ■■ 0.00 16,200 16,200 16,100 4,170 67,137,000
30/03/2010 16,100 0.00 ■■ 0.00 16,900 16,900 16,100 2,610 42,021,000
29/03/2010 16,100 -0.40 ▼ -2.42 16,100 16,100 16,100 10,000 161,000,000
26/03/2010 16,500 0.10 ▲ 0.61 16,300 16,500 16,200 2,160 35,640,000
25/03/2010 16,400 0.30 ▲ 1.86 16,400 16,400 16,400 4,610 75,604,000
24/03/2010 16,100 -0.10 ▼ -0.62 16,100 16,900 16,100 28,270 455,147,000
23/03/2010 16,200 -0.50 ▼ -2.99 16,900 16,900 16,200 11,920 193,104,000
22/03/2010 16,700 -0.20 ▼ -1.18 16,400 16,900 16,400 7,670 128,089,000
19/03/2010 16,900 -0.60 ▼ -3.43 17,500 17,600 16,900 5,500 92,950,000
18/03/2010 17,500 0.50 ▲ 2.94 17,200 17,500 17,200 4,650 81,375,000
17/03/2010 17,700 0.20 ▲ 1.14 17,500 17,800 17,500 1,920 33,984,000
16/03/2010 17,500 -0.50 ▼ -2.78 18,000 18,000 17,500 10,180 178,150,000
15/03/2010 18,000 0.50 ▲ 2.86 18,000 18,000 17,800 34,380 618,840,000
12/03/2010 17,500 0.00 ■■ 0.00 17,900 17,900 17,500 10,710 187,425,000
11/03/2010 17,500 0.00 ■■ 0.00 18,000 18,000 17,500 4,140 72,450,000
10/03/2010 17,500 -0.30 ▼ -1.69 17,500 17,500 17,200 24,610 430,675,000
09/03/2010 17,800 0.00 ■■ 0.00 17,900 17,900 17,800 4,100 72,980,000
08/03/2010 17,800 0.00 ■■ 0.00 18,000 18,000 17,700 6,600 117,480,000
05/03/2010 17,800 0.00 ■■ 0.00 17,800 17,800 17,500 6,730 119,794,000
04/03/2010 17,800 0.10 ▲ 0.56 17,500 17,900 17,400 24,690 439,482,000
03/03/2010 17,700 0.20 ▲ 1.14 17,500 17,700 17,500 17,460 309,042,000
02/03/2010 17,500 -0.50 ▼ -2.78 18,000 18,000 17,100 8,620 150,850,000
01/03/2010 18,000 0.10 ▲ 0.56 18,000 18,000 17,900 14,930 268,740,000
26/02/2010 17,900 0.80 ▲ 4.68 17,100 17,900 17,100 49,930 893,747,000
25/02/2010 17,100 0.00 ■■ 0.00 17,200 17,200 17,100 3,710 63,441,000
24/02/2010 17,100 0.10 ▲ 0.59 17,000 17,100 17,000 6,960 119,016,000
23/02/2010 17,000 -0.30 ▼ -1.73 17,300 17,300 17,000 3,000 51,000,000
22/02/2010 17,300 0.30 ▲ 1.76 17,800 17,800 17,200 16,350 282,855,000
12/02/2010 17,000 0.00 ■■ 0.00 17,100 17,200 17,000 12,320 209,440,000
11/02/2010 17,000 0.20 ▲ 1.19 16,800 17,000 16,800 3,080 52,360,000
10/02/2010 16,800 -0.20 ▼ -1.18 17,000 17,000 16,800 13,680 229,824,000
09/02/2010 17,000 0.10 ▲ 0.59 16,900 17,000 16,500 16,820 285,940,000
08/02/2010 16,900 -0.20 ▼ -1.17 17,000 17,000 16,900 4,900 82,810,000
05/02/2010 17,100 -0.10 ▼ -0.58 17,200 17,200 17,000 12,100 206,910,000
04/02/2010 17,200 0.00 ■■ 0.00 17,500 17,500 17,000 18,060 310,632,000
03/02/2010 17,200 0.00 ■■ 0.00 17,200 17,200 17,000 3,970 68,284,000
02/02/2010 17,200 0.20 ▲ 1.18 17,000 17,200 17,000 5,580 95,976,000
01/02/2010 17,000 0.00 ■■ 0.00 17,000 17,300 17,000 100,320 1,705,440,000
29/01/2010 17,000 0.00 ■■ 0.00 17,500 17,500 17,000 6,900 117,300,000
28/01/2010 17,000 0.00 ■■ 0.00 17,000 17,400 17,000 9,940 168,980,000
27/01/2010 17,000 -0.30 ▼ -1.73 17,300 17,300 17,000 5,190 88,230,000
26/01/2010 17,300 0.60 ▲ 3.59 16,700 17,300 16,700 7,810 135,113,000
25/01/2010 16,700 -0.10 ▼ -0.60 17,300 17,300 16,700 11,010 183,867,000
22/01/2010 16,800 -0.60 ▼ -3.45 16,800 17,400 16,700 8,270 138,936,000
21/01/2010 17,400 0.00 ■■ 0.00 17,400 17,800 16,600 6,770 117,798,000
20/01/2010 17,400 0.50 ▲ 2.96 16,700 17,400 16,700 4,670 81,258,000
19/01/2010 16,900 -0.50 ▼ -2.87 17,900 17,900 16,900 2,010 33,969,000
18/01/2010 17,400 -0.70 ▼ -3.87 17,600 18,000 17,400 4,140 72,036,000
15/01/2010 18,100 -0.90 ▼ -4.74 19,000 19,000 18,100 22,210 402,001,000
14/01/2010 19,000 0.40 ▲ 2.15 19,300 19,300 18,100 260 4,940,000
13/01/2010 18,600 0.30 ▲ 1.64 18,300 18,600 17,800 17,030 316,758,000
12/01/2010 18,300 -0.40 ▼ -2.14 18,200 18,400 18,200 4,450 81,435,000
11/01/2010 18,700 -0.60 ▼ -3.11 19,300 19,300 18,700 1,010 18,887,000
08/01/2010 19,300 -0.10 ▼ -0.52 19,800 19,800 19,300 18,350 354,155,000
07/01/2010 19,400 0.80 ▲ 4.30 18,500 19,400 18,400 22,600 438,440,000
06/01/2010 18,600 -0.90 ▼ -4.62 18,700 19,400 18,600 53,900 1,002,540,000
05/01/2010 19,500 0.10 ▲ 0.52 19,400 20,200 19,400 18,950 369,525,000
04/01/2010 19,400 0.90 ▲ 4.86 18,500 19,400 18,500 12,330 239,202,000
31/12/2009 18,500 0.50 ▲ 2.78 18,000 18,500 18,000 73,240 1,354,940,000
30/12/2009 18,000 0.00 ■■ 0.00 18,300 18,300 17,300 78,610 1,414,980,000
29/12/2009 18,000 0.50 ▲ 2.86 17,200 18,000 16,900 14,370 258,660,000
28/12/2009 17,500 -0.50 ▼ -2.78 18,000 18,300 17,500 9,870 172,725,000
25/12/2009 18,000 0.80 ▲ 4.65 17,500 18,000 17,500 17,940 322,920,000
24/12/2009 17,200 0.00 ■■ 0.00 17,200 17,200 17,000 17,100 294,120,000
23/12/2009 17,200 0.70 ▲ 4.24 17,000 17,200 16,100 12,550 215,860,000
22/12/2009 16,500 -0.30 ▼ -1.79 17,200 17,200 16,100 10,360 170,940,000
21/12/2009 16,800 0.40 ▲ 2.44 16,800 17,000 16,800 2,920 49,056,000
18/12/2009 16,400 0.30 ▲ 1.86 16,300 16,700 16,300 7,980 130,872,000
17/12/2009 16,100 -0.60 ▼ -3.59 16,700 16,700 15,900 16,350 263,235,000
16/12/2009 16,700 -0.80 ▼ -4.57 16,800 16,800 16,700 11,270 188,209,000
15/12/2009 17,500 0.30 ▲ 1.74 17,200 17,500 17,000 5,520 96,600,000
14/12/2009 17,200 0.30 ▲ 1.78 16,500 17,700 16,500 4,950 85,140,000
11/12/2009 16,900 -0.80 ▼ -4.52 16,900 17,000 16,900 10,040 169,676,000
10/12/2009 17,700 -0.90 ▼ -4.84 18,500 18,500 17,700 4,950 87,615,000
09/12/2009 18,600 -0.90 ▼ -4.62 18,700 19,200 18,600 21,440 398,784,000
08/12/2009 19,500 0.00 ■■ 0.00 19,700 19,700 18,600 13,810 269,295,000
07/12/2009 19,500 0.20 ▲ 1.04 18,500 19,500 18,500 11,520 224,640,000
04/12/2009 19,300 0.70 ▲ 3.76 18,600 19,300 18,500 16,670 321,731,000
03/12/2009 18,600 0.30 ▲ 1.64 17,800 18,600 17,800 2,220 41,292,000
02/12/2009 18,300 -0.60 ▼ -3.17 19,000 19,000 18,300 3,870 70,821,000
01/12/2009 18,900 0.90 ▲ 5.00 18,200 18,900 18,200 67,980 1,284,822,000
30/11/2009 18,000 -0.60 ▼ -3.23 18,100 18,600 17,700 22,090 397,620,000
27/11/2009 18,600 0.70 ▲ 3.91 17,100 18,700 17,100 13,160 244,776,000
26/11/2009 17,900 -0.90 ▼ -4.79 17,900 17,900 17,900 44,820 802,278,000
25/11/2009 18,800 -0.90 ▼ -4.57 19,100 19,200 18,800 32,120 603,856,000
24/11/2009 19,700 -0.60 ▼ -2.96 20,300 20,300 19,700 11,020 217,094,000
23/11/2009 20,300 -0.30 ▼ -1.46 21,000 21,000 20,300 21,840 443,352,000
20/11/2009 20,600 -0.20 ▼ -0.96 20,800 20,800 20,500 15,460 318,476,000
19/11/2009 20,800 0.10 ▲ 0.48 20,100 21,400 20,100 16,940 352,352,000
18/11/2009 20,700 0.20 ▲ 0.98 20,200 20,700 20,100 28,330 586,431,000
17/11/2009 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 36,620 750,710,000
16/11/2009 20,500 -0.50 ▼ -2.38 20,500 20,900 20,400 8,590 176,095,000
13/11/2009 21,000 0.00 ■■ 0.00 21,000 21,000 20,100 27,130 569,730,000
12/11/2009 21,000 0.00 ■■ 0.00 21,000 21,400 21,000 32,400 680,400,000
11/11/2009 21,000 0.20 ▲ 0.96 20,500 21,500 20,300 44,060 925,260,000
10/11/2009 20,800 0.50 ▲ 2.46 20,800 20,800 20,100 13,050 271,440,000
09/11/2009 20,800 -0.80 ▼ -3.70 20,700 22,200 20,600 82,480 1,715,584,000
06/11/2009 21,600 -0.20 ▼ -0.92 22,500 22,600 21,600 19,950 430,920,000
05/11/2009 21,800 1.00 ▲ 4.81 21,600 21,800 21,600 48,880 1,065,584,000
04/11/2009 20,800 0.10 ▲ 0.48 21,700 21,700 20,800 44,060 916,448,000
03/11/2009 20,700 -1.00 ▼ -4.61 20,900 21,000 20,700 53,400 1,105,380,000
02/11/2009 21,700 -1.10 ▼ -4.82 21,700 22,000 21,700 60,170 1,305,689,000
30/10/2009 22,800 0.50 ▲ 2.24 22,300 23,000 22,000 111,140 2,533,992,000
29/10/2009 22,300 -1.00 ▼ -4.29 22,600 22,900 22,200 88,510 1,973,773,000
28/10/2009 23,300 0.20 ▲ 0.87 23,100 24,000 23,100 89,810 2,092,573,000
27/10/2009 23,100 -0.40 ▼ -1.70 24,300 24,300 23,000 134,900 3,116,190,000
26/10/2009 23,500 0.50 ▲ 2.17 24,100 24,100 23,500 214,750 5,046,625,000
23/10/2009 23,000 -0.50 ▼ -2.13 23,900 23,900 22,900 122,360 2,814,280,000
22/10/2009 23,500 0.20 ▲ 0.86 24,200 24,300 23,200 59,310 1,393,785,000
21/10/2009 23,300 -1.20 ▼ -4.90 23,500 24,300 23,300 190,570 4,440,281,000
20/10/2009 24,500 -0.50 ▼ -2.00 25,600 25,600 24,200 59,140 1,448,930,000
19/10/2009 25,000 0.80 ▲ 3.31 24,100 25,400 24,100 104,430 2,610,750,000
16/10/2009 24,200 -1.10 ▼ -4.35 24,700 25,200 24,100 127,840 3,093,728,000
15/10/2009 25,300 -1.20 ▼ -4.53 25,400 27,000 25,300 117,480 2,972,244,000
14/10/2009 26,500 0.60 ▲ 2.32 25,100 26,500 25,000 274,100 7,263,650,000
13/10/2009 25,900 0.00 ■■ 0.00 26,800 26,800 25,900 259,600 6,723,640,000
12/10/2009 25,900 1.20 ▲ 4.86 25,900 25,900 24,800 324,030 8,392,377,000
09/10/2009 24,700 1.10 ▲ 4.66 24,700 24,700 24,600 268,520 6,632,444,000
08/10/2009 23,600 1.10 ▲ 4.89 23,600 23,600 23,400 219,620 5,183,032,000
07/10/2009 22,500 1.00 ▲ 4.65 22,500 22,500 22,000 205,300 4,619,250,000
06/10/2009 21,500 1.00 ▲ 4.88 21,400 21,500 20,500 244,890 5,265,135,000
05/10/2009 20,500 0.20 ▲ 0.99 20,200 21,300 20,200 36,460 747,430,000
02/10/2009 20,300 -0.90 ▼ -4.25 20,300 20,500 20,200 82,320 1,671,096,000
01/10/2009 21,200 -0.10 ▼ -0.47 22,000 22,000 20,600 32,530 689,636,000
30/09/2009 21,300 -0.20 ▼ -0.93 21,500 21,500 20,500 80,060 1,705,278,000
29/09/2009 21,500 0.00 ■■ 0.00 21,300 22,200 21,300 117,180 2,519,370,000
28/09/2009 21,500 -0.70 ▼ -3.15 22,200 22,200 21,300 93,580 2,011,970,000
25/09/2009 22,200 0.20 ▲ 0.91 22,000 22,200 21,300 121,700 2,701,740,000
24/09/2009 22,000 -0.60 ▼ -2.65 22,000 22,600 22,000 92,530 2,035,660,000
23/09/2009 22,600 0.00 ■■ 0.00 22,600 23,500 22,200 133,490 3,016,874,000
22/09/2009 22,600 0.10 ▲ 0.44 22,500 22,900 22,000 65,070 1,470,582,000
21/09/2009 22,500 -0.90 ▼ -3.85 23,600 23,900 22,500 87,970 1,979,325,000
18/09/2009 23,400 0.50 ▲ 2.18 22,800 23,500 22,000 138,060 3,230,604,000
17/09/2009 22,900 -0.80 ▼ -3.38 23,700 24,300 22,900 155,800 3,567,820,000
16/09/2009 23,700 0.40 ▲ 1.72 24,200 24,200 23,700 117,580 2,786,646,000
15/09/2009 23,300 1.10 ▲ 4.95 22,200 23,300 22,200 242,070 5,640,231,000
14/09/2009 22,200 0.30 ▲ 1.37 22,000 22,200 21,900 37,920 841,824,000
11/09/2009 21,900 0.50 ▲ 2.34 21,700 22,400 21,700 92,850 2,033,415,000
10/09/2009 21,400 -0.10 ▼ -0.47 21,000 21,700 20,700 156,140 3,341,396,000
09/09/2009 21,500 -0.10 ▼ -0.46 20,900 21,600 20,900 48,670 1,046,405,000
08/09/2009 21,600 0.10 ▲ 0.47 21,200 21,900 21,200 97,720 2,110,752,000
07/09/2009 21,500 -0.30 ▼ -1.38 21,000 21,800 20,800 93,550 2,011,325,000
04/09/2009 21,800 -0.10 ▼ -0.46 21,700 22,000 21,400 117,930 2,570,874,000
03/09/2009 21,900 0.50 ▲ 2.34 21,500 22,000 21,400 68,670 1,503,873,000
02/09/2009 21,400 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 21,400 1.00 ▲ 4.90 20,500 21,400 20,200 166,010 3,552,614,000
31/08/2009 20,400 0.50 ▲ 2.51 20,200 20,400 20,100 90,340 1,842,936,000
28/08/2009 19,900 0.40 ▲ 2.05 19,500 20,000 19,500 165,310 3,289,669,000
27/08/2009 19,500 0.20 ▲ 1.04 19,500 19,500 19,100 26,030 507,585,000
26/08/2009 19,300 0.20 ▲ 1.05 18,900 19,400 18,900 15,760 304,168,000
25/08/2009 19,100 -0.30 ▼ -1.55 18,800 19,200 18,800 22,950 438,345,000
24/08/2009 19,400 0.40 ▲ 2.11 19,100 19,400 18,800 59,730 1,158,762,000
21/08/2009 19,000 -0.20 ▼ -1.04 19,000 19,500 19,000 46,000 874,000,000
20/08/2009 19,200 -0.60 ▼ -3.03 19,200 19,500 19,200 45,040 864,768,000
19/08/2009 19,800 -0.20 ▼ -1.00 20,100 20,200 19,600 57,990 1,148,202,000
18/08/2009 20,000 0.70 ▲ 3.63 20,100 20,100 19,800 146,440 2,928,800,000
17/08/2009 19,300 0.90 ▲ 4.89 19,200 19,300 19,200 109,270 2,108,911,000
14/08/2009 18,400 0.20 ▲ 1.10 18,400 18,400 18,100 66,180 1,217,712,000
13/08/2009 18,200 0.10 ▲ 0.55 18,100 18,400 18,100 38,360 698,152,000
12/08/2009 18,100 -0.40 ▼ -2.16 18,100 18,500 18,100 38,040 688,524,000
11/08/2009 18,500 -0.10 ▼ -0.54 18,500 18,500 18,400 14,880 275,280,000
10/08/2009 18,600 0.60 ▲ 3.33 18,700 18,700 18,000 48,120 895,032,000
07/08/2009 18,000 -0.50 ▼ -2.70 18,400 18,400 18,000 34,420 619,560,000
06/08/2009 18,500 0.20 ▲ 1.09 18,200 18,600 18,200 21,300 394,050,000
05/08/2009 18,300 0.40 ▲ 2.23 17,800 18,300 17,800 31,270 572,241,000
04/08/2009 17,900 0.00 ■■ 0.00 18,300 18,300 17,900 30,660 548,814,000
03/08/2009 17,900 -0.30 ▼ -1.65 17,800 18,000 17,800 25,320 453,228,000
31/07/2009 18,200 0.20 ▲ 1.11 18,500 18,500 18,000 20,790 378,378,000
30/07/2009 18,000 -0.50 ▼ -2.70 18,200 18,200 18,000 19,950 359,100,000
29/07/2009 18,500 -0.10 ▼ -0.54 18,300 18,700 18,300 38,390 710,215,000
28/07/2009 18,600 -0.80 ▼ -4.12 18,500 19,500 18,500 22,570 419,802,000
27/07/2009 19,400 0.50 ▲ 2.65 19,800 19,800 19,100 51,220 993,668,000
24/07/2009 18,900 0.90 ▲ 5.00 18,900 18,900 18,500 82,030 1,550,367,000
23/07/2009 18,000 0.10 ▲ 0.56 17,900 18,400 17,900 6,700 120,600,000
22/07/2009 17,900 0.00 ■■ 0.00 17,900 17,900 17,600 12,730 227,867,000
21/07/2009 17,900 0.10 ▲ 0.56 17,800 18,200 17,800 4,760 85,204,000
20/07/2009 17,800 -0.20 ▼ -1.11 17,500 18,000 17,200 18,190 323,782,000
17/07/2009 18,000 -0.60 ▼ -3.23 18,000 18,100 18,000 8,720 156,960,000
16/07/2009 18,600 0.70 ▲ 3.91 18,700 18,700 18,400 35,230 655,278,000
15/07/2009 17,900 0.40 ▲ 2.29 18,300 18,300 17,700 5,360 95,944,000
14/07/2009 17,500 -0.80 ▼ -4.37 18,300 18,300 17,400 16,380 286,650,000
13/07/2009 18,300 -0.20 ▼ -1.08 18,600 18,600 17,800 25,080 458,964,000
10/07/2009 18,500 -0.10 ▼ -0.54 18,500 19,000 18,500 9,160 169,460,000
09/07/2009 18,600 0.10 ▲ 0.54 18,500 19,000 18,400 14,990 278,814,000
08/07/2009 18,500 0.10 ▲ 0.54 18,000 18,500 17,500 23,860 441,410,000
07/07/2009 18,400 -0.80 ▼ -4.17 18,300 18,800 18,300 46,060 847,504,000
06/07/2009 19,200 0.10 ▲ 0.52 19,100 19,500 18,500 54,660 1,049,472,000
03/07/2009 19,100 0.30 ▲ 1.60 17,900 19,700 17,900 58,710 1,121,361,000
02/07/2009 18,800 -0.90 ▼ -4.57 18,800 18,800 18,800 75,870 1,426,356,000
01/07/2009 19,700 -1.00 ▼ -4.83 19,700 19,700 19,700 2,250 44,325,000
30/06/2009 20,700 -1.00 ▼ -4.61 20,700 20,700 20,700 8,630 178,641,000
29/06/2009 21,700 -1.10 ▼ -4.82 21,700 21,700 21,700 10,870 235,879,000
26/06/2009 22,800 -1.10 ▼ -4.60 22,800 22,800 22,800 11,920 271,776,000
25/06/2009 23,900 -1.20 ▼ -4.78 25,000 25,200 23,900 37,430 894,577,000
24/06/2009 25,100 -1.30 ▼ -4.92 26,400 26,500 25,100 81,740 2,051,674,000
23/06/2009 26,400 0.00 ■■ 0.00 27,600 27,600 26,400 197,450 5,212,680,000
22/06/2009 26,400 1.20 ▲ 4.76 26,400 26,400 26,000 213,500 5,636,400,000
19/06/2009 25,200 1.20 ▲ 5.00 25,200 25,200 25,200 1,010 25,452,000
18/06/2009 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 3,000 72,000,000
01/01/1970 69,900 0.00 ■■ 0.00 69,900 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