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 Du Lịch Thành Thành Công
Thanh Thanh Cong Tourist Joint Stock Company
Mã CK:      VNG      8.60      ▼ -0.20 (-2.33%)      (cập nhật 23:45 19/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Du lịch, giải trí & vận tải dân dụng
Website: http://ttctourist.vn/
VNG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/04/2024 8,600 -0.20 ▼ -2.33 8,800 8,690 8,200 1,490 12,814,000
17/04/2024 8,800 -0.05 ▼ -0.57 8,850 8,850 8,600 170 1,496,000
16/04/2024 8,850 0.05 ▲ 0.56 8,800 8,850 8,450 2,360 20,886,000
15/04/2024 8,800 -0.26 ▼ -2.95 9,060 8,910 8,800 500 4,400,000
12/04/2024 9,060 0.06 ▲ 0.66 9,000 9,060 8,800 380 3,442,800
11/04/2024 9,000 0.01 ▲ 0.11 8,990 9,000 8,900 200 1,800,000
10/04/2024 8,990 -0.10 ▼ -1.11 9,090 9,100 8,990 110 988,900
09/04/2024 9,090 0.09 ▲ 0.99 9,000 9,140 8,700 60 545,400
08/04/2024 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 850 7,650,000
05/04/2024 8,990 0.00 ■■ 0.00 8,990 9,000 8,990 80 719,200
04/04/2024 8,990 0.00 ■■ 0.00 8,990 9,050 8,840 220 1,977,800
03/04/2024 8,990 0.14 ▲ 1.56 8,850 9,030 8,850 1,160 10,428,400
02/04/2024 8,850 -0.05 ▼ -0.56 8,900 9,190 8,830 3,380 29,913,000
01/04/2024 8,900 -0.10 ▼ -1.12 9,000 9,270 8,900 390 3,471,000
29/03/2024 9,000 0.13 ▲ 1.44 8,870 9,000 8,820 650 5,850,000
28/03/2024 8,870 -0.03 ▼ -0.34 8,900 8,870 8,840 1,460 12,950,200
27/03/2024 8,900 0.01 ▲ 0.11 8,890 8,990 8,900 1,100 9,790,000
26/03/2024 8,890 0.06 ▲ 0.67 8,830 8,950 8,890 1,590 14,135,100
25/03/2024 8,830 -0.27 ▼ -3.06 9,100 9,050 8,830 810 7,152,300
22/03/2024 9,100 0.00 ■■ 0.00 9,100 9,100 8,830 800 7,280,000
21/03/2024 9,100 0.10 ▲ 1.10 9,000 9,100 8,680 750 6,825,000
20/03/2024 9,000 -0.18 ▼ -2.00 9,180 9,180 8,560 530 4,770,000
19/03/2024 9,180 0.16 ▲ 1.74 9,020 9,180 9,000 360 3,304,800
18/03/2024 9,020 -0.08 ▼ -0.89 9,100 9,170 9,000 3,110 28,052,200
15/03/2024 9,100 0.08 ▲ 0.88 9,020 9,100 9,010 470 4,277,000
14/03/2024 9,020 -0.12 ▼ -1.33 9,140 9,140 9,020 90 811,800
13/03/2024 9,140 0.14 ▲ 1.53 9,000 9,140 8,990 440 4,021,600
12/03/2024 9,000 -0.02 ▼ -0.22 9,020 9,100 9,000 150 1,350,000
11/03/2024 9,020 -0.01 ▼ -0.11 9,030 9,030 9,000 1,180 10,643,600
08/03/2024 9,030 -0.12 ▼ -1.33 9,150 9,100 9,000 880 7,946,400
07/03/2024 9,150 0.24 ▲ 2.62 8,910 9,150 9,100 660 6,039,000
06/03/2024 9,250 0.23 ▲ 2.49 9,020 9,360 8,900 730 6,752,500
05/03/2024 9,020 0.01 ▲ 0.11 9,010 9,100 9,020 1,070 9,651,400
04/03/2024 9,010 -0.04 ▼ -0.44 9,050 9,210 9,010 2,470 22,254,700
01/03/2024 9,050 0.14 ▲ 1.55 8,910 9,050 8,900 810 7,330,500
29/02/2024 8,910 0.00 ■■ 0.00 8,910 8,910 8,860 190 1,692,900
28/02/2024 8,910 -0.09 ▼ -1.01 9,000 9,000 8,900 820 7,306,200
27/02/2024 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 530 4,770,000
26/02/2024 9,000 0.00 ■■ 0.00 9,000 9,000 8,930 720 6,480,000
23/02/2024 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 1,080 9,720,000
22/02/2024 9,000 -0.01 ▼ -0.11 9,010 9,010 9,000 220 1,980,000
21/02/2024 9,010 -0.26 ▼ -2.89 9,270 9,290 9,010 780 7,027,800
20/02/2024 9,270 -0.01 ▼ -0.11 9,280 9,280 8,930 810 7,508,700
19/02/2024 9,280 0.35 ▲ 3.77 8,930 9,300 8,950 580 5,382,400
16/02/2024 8,930 0.01 ▲ 0.11 8,920 9,300 8,890 920 8,215,600
15/02/2024 8,920 0.01 ▲ 0.11 8,910 8,920 8,900 620 5,530,400
07/02/2024 8,910 0.00 ■■ 0.00 8,910 8,910 8,910 80 712,800
06/02/2024 8,910 0.00 ■■ 0.00 8,910 8,910 8,650 100 891,000
05/02/2024 8,910 0.00 ■■ 0.00 8,910 8,910 8,910 210 1,871,100
02/02/2024 8,910 0.01 ▲ 0.11 8,900 8,910 8,910 60 534,600
01/02/2024 8,900 -0.09 ▼ -1.01 8,990 8,980 8,850 400 3,560,000
31/01/2024 8,990 -0.16 ▼ -1.78 9,150 9,000 8,550 180 1,618,200
30/01/2024 9,150 0.28 ▲ 3.06 8,870 9,150 8,370 60 549,000
29/01/2024 8,870 -0.12 ▼ -1.35 8,990 9,000 8,870 320 2,838,400
19/01/2024 9,200 0.10 ▲ 1.09 9,100 9,300 9,100 550 5,060,000
18/01/2024 9,100 -0.13 ▼ -1.43 9,230 9,100 8,910 930 8,463,000
17/01/2024 9,230 0.00 ■■ 0.00 9,230 0 0 0 0
16/01/2024 9,260 0.26 ▲ 2.81 9,000 9,390 8,950 750 6,945,000
15/01/2024 9,000 -0.10 ▼ -1.11 9,100 9,500 8,900 1,220 10,980,000
12/01/2024 9,100 -0.20 ▼ -2.20 9,300 9,440 9,050 150 1,365,000
11/01/2024 9,300 0.25 ▲ 2.69 9,050 9,550 8,910 80 744,000
10/01/2024 9,050 0.01 ▲ 0.11 9,040 9,200 9,000 1,170 10,588,500
09/01/2024 9,040 -0.21 ▼ -2.32 9,250 9,250 9,000 700 6,328,000
08/01/2024 9,250 0.13 ▲ 1.41 9,120 9,290 9,020 1,000 9,250,000
05/01/2024 9,120 -0.39 ▼ -4.28 9,510 9,490 9,060 810 7,387,200
04/01/2024 9,510 -0.01 ▼ -0.11 9,520 9,520 9,410 520 4,945,200
03/01/2024 9,520 -0.46 ▼ -4.83 9,980 9,950 9,410 620 5,902,400
02/01/2024 9,980 -0.02 ▼ -0.20 10,000 10,000 9,500 1,070 10,678,600
29/12/2023 10,000 0.20 ▲ 2.00 9,800 10,000 9,120 35,990 359,900,000
28/12/2023 9,800 0.25 ▲ 2.55 9,550 9,800 8,930 12,440 121,912,000
27/12/2023 9,550 0.10 ▲ 1.05 9,450 9,550 8,800 5,800 55,390,000
26/12/2023 9,450 -0.10 ▼ -1.06 9,550 9,550 9,160 3,450 32,602,500
25/12/2023 9,550 0.60 ▲ 6.28 8,950 9,550 8,850 7,420 70,861,000
22/12/2023 8,950 0.55 ▲ 6.15 8,400 8,950 8,390 8,280 74,106,000
21/12/2023 8,400 0.26 ▲ 3.10 8,140 8,400 8,050 3,420 28,728,000
20/12/2023 8,140 0.13 ▲ 1.60 8,010 8,140 8,010 370 3,011,800
19/12/2023 8,010 -0.09 ▼ -1.12 8,100 8,010 7,950 1,500 12,015,000
18/12/2023 8,100 -0.02 ▼ -0.25 8,120 8,120 7,900 950 7,695,000
15/12/2023 8,120 0.22 ▲ 2.71 7,900 8,140 8,120 240 1,948,800
14/12/2023 7,900 -0.18 ▼ -2.28 8,080 8,020 7,900 1,550 12,245,000
13/12/2023 8,130 0.05 ▲ 0.62 8,080 0 0 2,660 21,625,800
12/12/2023 8,080 -0.02 ▼ -0.25 8,100 8,180 8,020 200 1,616,000
11/12/2023 8,100 -0.01 ▼ -0.12 8,110 8,120 8,010 1,080 8,748,000
08/12/2023 8,110 0.00 ■■ 0.00 8,110 8,170 8,110 350 2,838,500
07/12/2023 8,110 -0.11 ▼ -1.36 8,220 8,110 8,100 480 3,892,800
06/12/2023 8,220 0.05 ▲ 0.61 8,170 8,220 8,000 3,950 32,469,000
05/12/2023 8,170 0.00 ■■ 0.00 8,170 8,180 7,900 1,050 8,578,500
04/12/2023 8,170 0.03 ▲ 0.37 8,140 8,180 8,000 670 5,473,900
02/12/2023 8,140 0.14 ▲ 1.72 8,000 8,390 7,960 540 4,395,600
01/12/2023 8,140 0.14 ▲ 1.72 8,000 8,390 7,960 540 4,395,600
30/11/2023 8,170 0.17 ▲ 2.08 8,000 8,390 7,960 220 1,797,400
29/11/2023 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 620 4,960,000
28/11/2023 8,000 0.00 ■■ 0.00 8,000 8,190 7,950 340 2,720,000
27/11/2023 8,000 0.00 ■■ 0.00 8,000 8,000 7,850 450 3,600,000
24/11/2023 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 160 1,280,000
23/11/2023 8,000 0.00 ■■ 0.00 8,000 8,050 7,900 340 2,720,000
22/11/2023 8,000 0.00 ■■ 0.00 8,000 8,010 8,000 500 4,000,000
21/11/2023 8,000 -0.01 ▼ -0.13 8,010 8,010 8,000 1,200 9,600,000
20/11/2023 8,010 -0.09 ▼ -1.12 8,100 8,290 7,810 530 4,245,300
17/11/2023 8,100 -0.03 ▼ -0.37 8,130 8,200 8,100 1,460 11,826,000
16/11/2023 8,130 -0.03 ▼ -0.37 8,160 8,200 8,040 1,260 10,243,800
15/11/2023 8,160 -0.04 ▼ -0.49 8,200 8,420 8,030 1,450 11,832,000
14/11/2023 8,200 -0.15 ▼ -1.83 8,350 8,320 8,030 70 574,000
10/11/2023 8,350 0.04 ▲ 0.48 8,310 8,350 8,000 380 3,173,000
09/11/2023 8,310 -0.04 ▼ -0.48 8,350 8,390 8,250 600 4,986,000
08/11/2023 8,350 -0.13 ▼ -1.56 8,480 8,350 8,210 180 1,503,000
07/11/2023 8,480 0.03 ▲ 0.35 8,450 8,530 8,030 160 1,356,800
06/11/2023 8,450 0.21 ▲ 2.49 8,240 8,450 8,010 870 7,351,500
03/11/2023 8,240 0.24 ▲ 2.91 8,000 8,240 7,810 1,330 10,959,200
02/11/2023 8,000 -0.23 ▼ -2.88 8,230 8,300 8,000 3,570 28,560,000
01/11/2023 8,230 -0.02 ▼ -0.24 8,250 8,280 7,810 1,000 8,230,000
31/10/2023 8,250 -0.25 ▼ -3.03 8,500 8,450 8,250 330 2,722,500
30/10/2023 8,500 -0.18 ▼ -2.12 8,680 8,500 8,100 530 4,505,000
27/10/2023 8,680 0.43 ▲ 4.95 8,250 8,800 8,200 590 5,121,200
26/10/2023 8,250 -0.25 ▼ -3.03 8,500 8,500 8,110 870 7,177,500
25/10/2023 8,500 0.12 ▲ 1.41 8,380 8,500 8,240 250 2,125,000
24/10/2023 8,380 0.00 ■■ 0.00 8,380 8,380 8,350 560 4,692,800
23/10/2023 8,380 -0.01 ▼ -0.12 8,390 8,500 8,380 670 5,614,600
20/10/2023 8,390 -0.01 ▼ -0.12 8,400 8,390 8,200 1,210 10,151,900
19/10/2023 8,400 -0.15 ▼ -1.79 8,550 8,400 8,110 750 6,300,000
18/10/2023 8,550 -0.14 ▼ -1.64 8,690 8,690 8,550 540 4,617,000
17/10/2023 8,690 0.00 ■■ 0.00 8,690 8,700 8,630 670 5,822,300
16/10/2023 8,690 -0.01 ▼ -0.12 8,700 8,800 8,610 330 2,867,700
13/10/2023 8,700 0.00 ■■ 0.00 8,700 8,720 8,610 980 8,526,000
12/10/2023 8,700 -0.03 ▼ -0.34 8,730 8,730 8,670 440 3,828,000
11/10/2023 8,730 -0.07 ▼ -0.80 8,800 8,790 8,610 950 8,293,500
10/10/2023 8,800 0.00 ■■ 0.00 8,800 8,890 8,450 1,830 16,104,000
09/10/2023 8,800 0.00 ■■ 0.00 8,800 8,890 8,220 1,150 10,120,000
06/10/2023 8,800 0.10 ▲ 1.14 8,700 8,880 8,320 150 1,320,000
05/10/2023 8,700 -0.10 ▼ -1.15 8,800 8,800 8,690 440 3,828,000
04/10/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,650 370 3,256,000
03/10/2023 8,800 -0.11 ▼ -1.25 8,910 9,000 8,650 2,150 18,920,000
02/10/2023 8,910 0.09 ▲ 1.01 8,820 9,000 8,820 800 7,128,000
29/09/2023 8,820 0.05 ▲ 0.57 8,770 8,820 8,770 2,860 25,225,200
28/09/2023 8,770 -0.01 ▼ -0.11 8,780 8,800 8,650 1,500 13,155,000
27/09/2023 8,780 -0.02 ▼ -0.23 8,800 8,800 8,650 3,980 34,944,400
26/09/2023 8,800 -0.04 ▼ -0.45 8,840 8,840 8,550 1,770 15,576,000
22/09/2023 8,820 -0.04 ▼ -0.45 8,860 8,860 8,740 2,920 25,754,400
21/09/2023 8,860 0.04 ▲ 0.45 8,820 8,890 8,820 1,350 11,961,000
20/09/2023 8,820 -0.03 ▼ -0.34 8,850 8,900 8,800 1,570 13,847,400
19/09/2023 8,850 0.03 ▲ 0.34 8,820 8,850 8,790 2,570 22,744,500
18/09/2023 8,820 -0.06 ▼ -0.68 8,880 8,900 8,820 1,130 9,966,600
15/09/2023 8,880 0.10 ▲ 1.13 8,780 8,880 8,770 2,690 23,887,200
14/09/2023 8,780 -0.05 ▼ -0.57 8,830 8,930 8,780 4,040 35,471,200
13/09/2023 8,830 -0.07 ▼ -0.79 8,900 8,980 8,800 1,410 12,450,300
12/09/2023 8,900 0.00 ■■ 0.00 8,900 9,200 8,900 3,470 30,883,000
11/09/2023 8,900 -0.02 ▼ -0.22 8,920 9,000 8,820 3,960 35,244,000
08/09/2023 8,920 0.00 ■■ 0.00 8,920 8,950 8,900 1,450 12,934,000
07/09/2023 8,920 0.00 ■■ 0.00 8,920 9,000 8,910 3,310 29,525,200
06/09/2023 8,920 -0.07 ▼ -0.78 8,990 9,000 8,910 1,880 16,769,600
05/09/2023 8,990 0.02 ▲ 0.22 8,970 9,000 8,890 4,430 39,825,700
31/08/2023 8,970 0.02 ▲ 0.22 8,950 8,990 8,830 2,820 25,295,400
30/08/2023 8,950 -0.07 ▼ -0.78 9,020 8,970 8,850 3,300 29,535,000
29/08/2023 9,020 -0.12 ▼ -1.33 9,140 9,110 9,000 3,160 28,503,200
28/08/2023 9,140 0.04 ▲ 0.44 9,100 9,290 9,110 2,660 24,312,400
25/08/2023 9,100 0.10 ▲ 1.10 9,000 9,360 9,020 3,900 35,490,000
24/08/2023 9,000 0.19 ▲ 2.11 8,810 9,390 9,000 6,340 57,060,000
23/08/2023 8,810 -0.19 ▼ -2.16 9,000 9,000 8,810 1,410 12,422,100
22/08/2023 9,000 0.00 ■■ 0.00 9,000 9,000 8,790 1,870 16,830,000
21/08/2023 9,000 0.10 ▲ 1.11 8,900 9,000 8,600 3,720 33,480,000
18/08/2023 8,900 -0.30 ▼ -3.37 9,200 9,300 8,800 4,990 44,411,000
17/08/2023 9,200 -0.19 ▼ -2.07 9,390 9,440 9,170 2,980 27,416,000
16/08/2023 9,390 -0.07 ▼ -0.75 9,460 9,600 9,290 6,140 57,654,600
15/08/2023 9,460 0.00 ■■ 0.00 9,460 9,550 9,350 2,670 25,258,200
14/08/2023 9,460 0.01 ▲ 0.11 9,450 9,510 9,400 3,820 36,137,200
11/08/2023 9,450 -0.05 ▼ -0.53 9,500 9,540 9,320 4,690 44,320,500
10/08/2023 9,500 -0.07 ▼ -0.74 9,570 9,650 9,400 3,550 33,725,000
09/08/2023 9,570 0.17 ▲ 1.78 9,400 9,590 9,400 4,000 38,280,000
08/08/2023 9,400 0.10 ▲ 1.06 9,300 9,450 9,250 2,320 21,808,000
07/08/2023 9,300 -0.15 ▼ -1.61 9,450 9,450 9,300 2,930 27,249,000
04/08/2023 9,450 0.00 ■■ 0.00 9,450 9,500 9,350 1,660 15,687,000
03/08/2023 9,450 -0.03 ▼ -0.32 9,480 9,630 9,450 5,590 52,825,500
02/08/2023 9,480 0.13 ▲ 1.37 9,350 9,480 9,200 1,600 15,168,000
01/08/2023 9,350 0.05 ▲ 0.53 9,300 9,550 9,350 4,160 38,896,000
31/07/2023 9,300 0.19 ▲ 2.04 9,110 9,500 9,120 5,420 50,406,000
28/07/2023 9,110 0.05 ▲ 0.55 9,060 9,110 8,960 6,680 60,854,800
27/07/2023 9,060 -0.15 ▼ -1.66 9,210 9,280 9,060 2,400 21,744,000
26/07/2023 9,210 -0.22 ▼ -2.39 9,430 9,440 9,100 5,840 53,786,400
25/07/2023 9,430 -0.30 ▼ -3.18 9,730 9,910 9,410 5,370 50,639,100
24/07/2023 9,730 0.12 ▲ 1.23 9,610 9,780 9,580 4,060 39,503,800
21/07/2023 9,610 -0.16 ▼ -1.66 9,770 9,770 9,580 3,780 36,325,800
20/07/2023 9,770 -0.02 ▼ -0.20 9,790 9,790 9,680 1,090 10,649,300
19/07/2023 9,790 0.14 ▲ 1.43 9,650 10,000 9,660 2,710 26,530,900
18/07/2023 9,650 -0.04 ▼ -0.41 9,690 9,690 9,600 3,100 29,915,000
17/07/2023 9,690 0.09 ▲ 0.93 9,600 9,710 9,560 2,110 20,445,900
14/07/2023 9,600 -0.14 ▼ -1.46 9,740 9,740 9,600 990 9,504,000
13/07/2023 9,740 -0.05 ▼ -0.51 9,790 9,780 9,560 990 9,642,600
12/07/2023 9,790 -0.06 ▼ -0.61 9,850 9,800 9,550 750 7,342,500
11/07/2023 9,850 -0.09 ▼ -0.91 9,940 9,930 9,520 1,760 17,336,000
10/07/2023 9,940 0.42 ▲ 4.23 9,520 10,050 9,890 1,030 10,238,200
07/07/2023 9,520 -0.63 ▼ -6.62 10,150 10,100 9,520 1,520 14,470,400
06/07/2023 10,150 -0.15 ▼ -1.48 10,300 10,250 9,950 760 7,714,000
05/07/2023 10,300 0.10 ▲ 0.97 10,200 10,300 10,000 1,540 15,862,000
04/07/2023 10,200 0.00 ■■ 0.00 10,200 10,250 10,000 3,710 37,842,000
03/07/2023 10,200 -0.30 ▼ -2.94 10,500 10,500 10,100 1,540 15,708,000
30/06/2023 10,500 0.50 ▲ 4.76 10,000 10,500 9,600 15,180 159,390,000
29/06/2023 10,000 0.10 ▲ 1.00 9,900 10,000 9,400 10,170 101,700,000
28/06/2023 9,900 0.55 ▲ 5.56 9,350 9,900 9,060 9,240 91,476,000
27/06/2023 9,350 0.25 ▲ 2.67 9,100 9,350 9,000 11,160 104,346,000
26/06/2023 9,100 0.12 ▲ 1.32 8,980 9,100 8,800 4,050 36,855,000
23/06/2023 8,980 0.20 ▲ 2.23 8,780 9,090 8,780 4,230 37,985,400
22/06/2023 8,780 0.00 ■■ 0.00 8,780 8,900 8,750 3,900 34,242,000
21/06/2023 8,780 -0.06 ▼ -0.68 8,840 8,820 8,720 5,960 52,328,800
20/06/2023 8,840 -0.01 ▼ -0.11 8,850 8,840 8,760 650 5,746,000
19/06/2023 8,850 -0.07 ▼ -0.79 8,920 8,900 8,610 2,720 24,072,000
16/06/2023 8,920 -0.07 ▼ -0.78 8,990 9,080 8,900 1,910 17,037,200
15/06/2023 8,990 0.00 ■■ 0.00 8,990 8,990 8,900 3,080 27,689,200
14/06/2023 8,990 0.01 ▲ 0.11 8,980 9,110 8,900 3,580 32,184,200
13/06/2023 8,980 0.00 ■■ 0.00 8,980 9,000 8,910 1,740 15,625,200
12/06/2023 8,980 -0.02 ▼ -0.22 9,000 9,000 8,920 1,040 9,339,200
09/06/2023 9,000 -0.08 ▼ -0.89 9,080 9,120 8,980 1,450 13,050,000
08/06/2023 9,080 -0.04 ▼ -0.44 9,120 9,120 9,040 3,220 29,237,600
07/06/2023 9,120 0.01 ▲ 0.11 9,110 9,300 9,030 4,360 39,763,200
06/06/2023 9,110 -0.09 ▼ -0.99 9,200 9,300 9,110 2,010 18,311,100
05/06/2023 9,200 -0.04 ▼ -0.43 9,240 9,350 9,200 3,180 29,256,000
02/06/2023 9,240 0.34 ▲ 3.68 8,900 9,400 9,000 12,590 116,331,600
01/06/2023 8,900 -0.10 ▼ -1.12 9,000 9,020 8,780 3,000 26,700,000
31/05/2023 9,000 0.10 ▲ 1.11 8,900 9,140 8,810 1,650 14,850,000
30/05/2023 8,900 -0.10 ▼ -1.12 9,000 9,090 8,820 2,410 21,449,000
29/05/2023 9,000 0.33 ▲ 3.67 8,670 9,000 8,720 9,550 85,950,000
26/05/2023 8,670 0.00 ■■ 0.00 8,670 8,700 8,590 2,420 20,981,400
25/05/2023 8,670 0.03 ▲ 0.35 8,640 8,690 8,610 400 3,468,000
24/05/2023 8,640 0.04 ▲ 0.46 8,600 8,750 8,510 980 8,467,200
23/05/2023 8,600 -0.05 ▼ -0.58 8,650 8,690 8,600 570 4,902,000
22/05/2023 8,650 -0.03 ▼ -0.35 8,680 8,680 8,630 970 8,390,500
19/05/2023 8,680 -0.02 ▼ -0.23 8,700 8,790 8,600 2,270 19,703,600
18/05/2023 8,700 -0.05 ▼ -0.57 8,750 8,750 8,680 420 3,654,000
17/05/2023 8,750 0.00 ■■ 0.00 8,750 8,770 8,670 720 6,300,000
16/05/2023 8,750 -0.01 ▼ -0.11 8,760 8,780 8,500 1,280 11,200,000
15/05/2023 8,760 -0.04 ▼ -0.46 8,800 9,000 8,190 3,100 27,156,000
12/05/2023 8,800 0.06 ▲ 0.68 8,740 8,850 8,740 1,230 10,824,000
11/05/2023 8,740 0.00 ■■ 0.00 8,740 8,800 8,730 1,480 12,935,200
10/05/2023 8,740 -0.06 ▼ -0.69 8,800 8,840 8,740 2,230 19,490,200
09/05/2023 8,800 0.07 ▲ 0.80 8,730 8,800 8,700 1,770 15,576,000
08/05/2023 8,730 -0.07 ▼ -0.80 8,800 8,880 8,700 1,420 12,396,600
05/05/2023 8,800 -0.02 ▼ -0.23 8,820 8,900 8,800 1,470 12,936,000
04/05/2023 8,820 0.00 ■■ 0.00 8,820 9,090 8,820 870 7,673,400
28/04/2023 8,820 -0.08 ▼ -0.91 8,900 9,070 8,800 1,500 13,230,000
27/04/2023 8,900 0.10 ▲ 1.12 8,800 9,000 8,900 700 6,230,000
26/04/2023 8,800 -0.27 ▼ -3.07 9,070 9,000 8,700 870 7,656,000
25/04/2023 9,070 -0.07 ▼ -0.77 9,140 9,120 8,700 2,610 23,672,700
24/04/2023 9,140 0.04 ▲ 0.44 9,100 9,220 8,900 730 6,672,200
21/04/2023 9,100 -0.03 ▼ -0.33 9,130 9,100 9,000 280 2,548,000
20/04/2023 9,130 0.03 ▲ 0.33 9,100 9,190 9,080 870 7,943,100
19/04/2023 9,100 0.05 ▲ 0.55 9,050 9,140 9,050 1,330 12,103,000
18/04/2023 9,050 0.05 ▲ 0.55 9,000 9,090 8,900 810 7,330,500
17/04/2023 9,000 -0.08 ▼ -0.89 9,080 9,000 8,970 260 2,340,000
14/04/2023 9,080 0.08 ▲ 0.88 9,000 9,100 8,950 480 4,358,400
13/04/2023 9,000 -0.07 ▼ -0.78 9,070 9,240 9,000 2,130 19,170,000
12/04/2023 9,070 0.10 ▲ 1.10 8,970 9,100 8,920 3,430 31,110,100
11/04/2023 8,970 -0.04 ▼ -0.45 9,010 9,020 8,900 740 6,637,800
10/04/2023 9,010 -0.08 ▼ -0.89 9,090 9,100 9,000 1,870 16,848,700
07/04/2023 9,090 -0.01 ▼ -0.11 9,100 9,100 9,030 1,600 14,544,000
06/04/2023 9,100 -0.04 ▼ -0.44 9,140 9,200 9,050 3,160 28,756,000
05/04/2023 9,140 0.25 ▲ 2.74 8,890 9,140 8,750 2,170 19,833,800
04/04/2023 8,890 0.07 ▲ 0.79 8,820 8,890 8,800 2,970 26,403,300
03/04/2023 8,820 -0.01 ▼ -0.11 8,830 8,970 8,610 2,410 21,256,200
31/03/2023 8,830 -0.16 ▼ -1.81 8,990 9,000 8,370 5,270 46,534,100
30/03/2023 8,990 0.03 ▲ 0.33 8,960 9,000 8,950 700 6,293,000
29/03/2023 8,960 0.01 ▲ 0.11 8,950 8,960 8,700 2,040 18,278,400
28/03/2023 8,950 0.10 ▲ 1.12 8,850 9,100 8,840 510 4,564,500
24/03/2023 9,050 1.20 ▲ 13.26 7,850 9,100 8,870 1,030 9,321,500
22/03/2023 9,180 0.13 ▲ 1.42 9,050 9,210 8,530 350 3,213,000
21/03/2023 9,050 0.15 ▲ 1.66 8,900 9,080 8,710 1,180 10,679,000
20/03/2023 8,900 -0.27 ▼ -3.03 9,170 8,900 8,830 1,010 8,989,000
17/03/2023 9,170 0.25 ▲ 2.73 8,920 9,200 8,950 200 1,834,000
16/03/2023 8,920 0.00 ■■ 0.00 8,920 9,380 8,920 2,360 21,051,200
15/03/2023 8,920 -0.18 ▼ -2.02 9,100 9,370 8,840 4,040 36,036,800
14/03/2023 9,100 0.00 ■■ 0.00 9,100 9,380 8,710 2,260 20,566,000
13/03/2023 9,100 -0.35 ▼ -3.85 9,450 9,400 8,900 3,130 28,483,000
10/03/2023 9,450 0.36 ▲ 3.81 9,090 9,690 9,370 9,820 92,799,000
09/03/2023 9,090 0.59 ▲ 6.49 8,500 9,090 9,080 4,850 44,086,500
08/03/2023 8,500 -0.37 ▼ -4.35 8,870 8,650 8,500 3,070 26,095,000
07/03/2023 8,870 -0.03 ▼ -0.34 8,900 8,900 8,550 330 2,927,100
06/03/2023 8,900 -0.05 ▼ -0.56 8,950 8,950 8,550 300 2,670,000
03/03/2023 8,950 -0.04 ▼ -0.45 8,990 9,110 8,950 110 984,500
02/03/2023 8,990 -0.01 ▼ -0.11 9,000 8,990 8,990 30 269,700
01/03/2023 9,000 0.21 ▲ 2.33 8,790 9,240 8,780 150 1,350,000
28/02/2023 8,790 -0.09 ▼ -1.02 8,880 8,850 8,600 250 2,197,500
27/02/2023 8,880 -0.12 ▼ -1.35 9,000 8,900 8,450 270 2,397,600
24/02/2023 9,000 -0.10 ▼ -1.11 9,100 9,100 8,990 250 2,250,000
23/02/2023 9,100 0.00 ■■ 0.00 9,100 9,100 8,550 80 728,000
22/02/2023 9,100 0.00 ■■ 0.00 9,100 9,100 8,550 300 2,730,000
21/02/2023 9,100 0.00 ■■ 0.00 9,100 9,260 8,700 2,900 26,390,000
20/02/2023 9,100 0.50 ▲ 5.49 8,600 9,180 9,000 1,850 16,835,000
17/02/2023 8,600 -0.30 ▼ -3.49 8,900 9,100 8,600 990 8,514,000
16/02/2023 8,900 -0.01 ▼ -0.11 8,910 9,000 8,810 360 3,204,000
15/02/2023 8,910 0.02 ▲ 0.22 8,890 9,100 8,270 950 8,464,500
14/02/2023 8,890 -0.01 ▼ -0.11 8,900 8,990 8,600 900 8,001,000
13/02/2023 8,900 -0.34 ▼ -3.82 9,240 9,000 8,900 540 4,806,000
10/02/2023 9,240 -0.15 ▼ -1.62 9,390 9,400 8,980 6,640 61,353,600
09/02/2023 9,390 -0.05 ▼ -0.53 9,440 9,400 9,200 680 6,385,200
08/02/2023 9,440 0.04 ▲ 0.42 9,400 9,440 9,010 1,200 11,328,000
07/02/2023 9,400 -0.20 ▼ -2.13 9,600 9,620 9,400 1,110 10,434,000
06/02/2023 9,600 -0.13 ▼ -1.35 9,730 9,600 9,560 150 1,440,000
03/02/2023 9,730 -0.01 ▼ -0.10 9,740 9,730 9,110 2,650 25,784,500
02/02/2023 9,740 -0.06 ▼ -0.62 9,800 9,800 9,500 1,950 18,993,000
01/02/2023 9,800 -0.01 ▼ -0.10 9,810 9,800 9,600 1,690 16,562,000
31/01/2023 9,810 -0.14 ▼ -1.43 9,950 9,950 9,610 1,790 17,559,900
30/01/2023 9,950 0.05 ▲ 0.50 9,900 9,980 9,900 1,500 14,925,000
27/01/2023 9,900 0.12 ▲ 1.21 9,780 9,900 9,790 1,550 15,345,000
19/01/2023 9,780 0.28 ▲ 2.86 9,500 9,860 9,500 1,280 12,518,400
18/01/2023 9,500 -0.20 ▼ -2.11 9,700 9,950 9,500 440 4,180,000
17/01/2023 9,700 0.10 ▲ 1.03 9,600 9,950 9,700 1,070 10,379,000
16/01/2023 9,600 -0.09 ▼ -0.94 9,690 9,680 9,020 1,090 10,464,000
13/01/2023 9,690 0.04 ▲ 0.41 9,650 9,720 9,410 1,390 13,469,100
12/01/2023 9,650 -0.13 ▼ -1.35 9,780 9,790 9,650 160 1,544,000
11/01/2023 9,780 -0.01 ▼ -0.10 9,790 9,830 9,220 1,310 12,811,800
10/01/2023 9,790 0.13 ▲ 1.33 9,660 9,800 9,020 680 6,657,200
09/01/2023 9,660 -0.02 ▼ -0.21 9,680 9,950 9,660 7,120 68,779,200
06/01/2023 9,680 -0.02 ▼ -0.21 9,700 9,750 9,420 660 6,388,800
05/01/2023 9,700 0.34 ▲ 3.51 9,360 9,750 9,400 2,400 23,280,000
04/01/2023 9,360 -0.27 ▼ -2.88 9,630 9,630 9,310 980 9,172,800
03/01/2023 9,630 -0.07 ▼ -0.73 9,700 9,750 9,310 1,860 17,911,800
30/12/2022 9,700 0.09 ▲ 0.93 9,610 9,700 9,100 5,890 57,133,000
29/12/2022 9,610 0.01 ▲ 0.10 9,600 9,620 8,990 1,790 17,201,900
28/12/2022 9,600 0.01 ▲ 0.10 9,590 9,600 9,400 1,750 16,800,000
27/12/2022 9,590 -0.21 ▼ -2.19 9,800 9,850 9,170 3,290 31,551,100
26/12/2022 9,800 -0.19 ▼ -1.94 9,990 9,950 9,620 1,480 14,504,000
23/12/2022 9,990 0.03 ▲ 0.30 9,960 9,990 9,620 2,960 29,570,400
22/12/2022 9,960 -0.03 ▼ -0.30 9,990 9,960 9,610 4,140 41,234,400
21/12/2022 9,990 -0.01 ▼ -0.10 10,000 9,990 9,560 3,870 38,661,300
20/12/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,500 6,700 67,000,000
19/12/2022 10,000 0.26 ▲ 2.60 9,740 10,000 9,500 6,140 61,400,000
15/12/2022 9,600 0.20 ▲ 2.08 9,400 9,600 9,110 8,310 79,776,000
14/12/2022 9,400 0.05 ▲ 0.53 9,350 9,400 8,900 4,410 41,454,000
13/12/2022 9,350 -0.04 ▼ -0.43 9,390 9,400 8,810 7,390 69,096,500
12/12/2022 9,390 0.49 ▲ 5.22 8,900 9,480 8,990 3,950 37,090,500
09/12/2022 8,900 -0.30 ▼ -3.37 9,200 9,150 8,900 430 3,827,000
08/12/2022 9,200 0.02 ▲ 0.22 9,180 9,200 8,560 5,380 49,496,000
07/12/2022 9,180 0.19 ▲ 2.07 8,990 9,180 8,410 5,480 50,306,400
06/12/2022 8,990 -0.19 ▼ -2.11 9,180 8,990 8,540 7,490 67,335,100
05/12/2022 9,180 0.38 ▲ 4.14 8,800 9,180 8,450 6,040 55,447,200
02/12/2022 8,800 0.50 ▲ 5.68 8,300 8,800 7,910 5,110 44,968,000
01/12/2022 8,300 -0.30 ▼ -3.61 8,600 8,680 8,200 9,000 74,700,000
30/11/2022 8,600 0.12 ▲ 1.40 8,480 8,600 8,330 3,570 30,702,000
29/11/2022 8,480 0.08 ▲ 0.94 8,400 8,600 8,150 4,350 36,888,000
28/11/2022 8,400 0.08 ▲ 0.95 8,320 8,400 8,140 1,740 14,616,000
27/11/2022 8,320 0.12 ▲ 1.44 8,200 8,350 7,630 3,170 26,374,400
25/11/2022 8,320 0.12 ▲ 1.44 8,200 8,350 7,630 3,170 26,374,400
24/11/2022 8,200 0.02 ▲ 0.24 8,180 8,200 7,740 1,480 12,136,000
23/11/2022 8,180 0.25 ▲ 3.06 7,930 8,200 7,800 3,930 32,147,400
22/11/2022 7,930 0.08 ▲ 1.01 7,850 8,220 7,330 7,090 56,223,700
21/11/2022 7,850 0.27 ▲ 3.44 7,580 7,880 7,120 2,740 21,509,000
18/11/2022 7,580 0.28 ▲ 3.69 7,300 7,600 7,290 5,590 42,372,200
17/11/2022 7,300 0.41 ▲ 5.62 6,890 7,300 6,430 3,560 25,988,000
16/11/2022 6,890 0.41 ▲ 5.95 6,480 6,890 6,030 3,070 21,152,300
15/11/2022 6,480 0.08 ▲ 1.23 6,400 6,480 5,960 3,320 21,513,600
14/11/2022 6,400 0.01 ▲ 0.16 6,390 6,400 5,960 160 1,024,000
12/11/2022 6,390 0.06 ▲ 0.94 6,330 6,490 6,000 710 4,536,900
11/11/2022 6,390 0.06 ▲ 0.94 6,330 6,490 6,000 710 4,536,900
10/11/2022 6,330 0.00 ■■ 0.00 6,330 6,560 5,890 9,560 60,514,800
09/11/2022 6,330 0.01 ▲ 0.16 6,320 6,400 5,930 1,350 8,545,500
08/11/2022 6,330 0.01 ▲ 0.16 6,320 6,330 5,880 3,980 25,193,400
07/11/2022 6,320 -0.47 ▼ -7.44 6,790 6,790 6,320 4,470 28,250,400
06/11/2022 6,790 -0.51 ▼ -7.51 7,300 7,020 6,790 7,700 52,283,000
04/11/2022 6,790 -0.51 ▼ -7.51 7,300 7,020 6,790 7,700 52,283,000
03/11/2022 7,300 0.10 ▲ 1.37 7,200 7,370 6,900 1,200 8,760,000
02/11/2022 7,200 0.20 ▲ 2.78 7,000 7,200 6,990 1,240 8,928,000
01/11/2022 7,000 -0.50 ▼ -7.14 7,500 7,500 7,000 1,230 8,610,000
31/10/2022 7,500 0.08 ▲ 1.07 7,420 7,500 6,910 1,390 10,425,000
28/10/2022 7,420 0.16 ▲ 2.16 7,260 7,500 7,260 1,740 12,910,800
27/10/2022 7,260 0.00 ■■ 0.00 7,260 7,260 6,800 4,130 29,983,800
26/10/2022 7,260 -0.59 ▼ -8.13 7,850 7,980 7,260 1,820 13,213,200
25/10/2022 7,800 -0.05 ▼ -0.64 7,850 7,800 7,400 2,050 15,990,000
24/10/2022 7,850 -0.15 ▼ -1.91 8,000 8,000 7,570 1,120 8,792,000
21/10/2022 8,000 -0.31 ▼ -3.88 8,310 8,270 7,730 1,780 14,240,000
20/10/2022 8,310 -0.28 ▼ -3.37 8,590 8,570 8,310 380 3,157,800
19/10/2022 8,590 0.09 ▲ 1.05 8,500 8,600 8,450 730 6,270,700
18/10/2022 8,500 0.25 ▲ 2.94 8,250 8,500 8,400 700 5,950,000
17/10/2022 8,250 0.00 ■■ 0.00 8,250 8,300 8,200 900 7,425,000
16/10/2022 8,250 0.06 ▲ 0.73 8,190 8,380 8,190 1,570 12,952,500
14/10/2022 8,250 0.06 ▲ 0.73 8,190 8,380 8,190 1,570 12,952,500
13/10/2022 8,190 -0.01 ▼ -0.12 8,200 8,300 7,660 1,110 9,090,900
12/10/2022 8,200 -0.08 ▼ -0.98 8,280 8,390 8,100 1,460 11,972,000
11/10/2022 8,280 -0.62 ▼ -7.49 8,900 8,900 8,280 5,990 49,597,200
07/10/2022 9,000 -0.65 ▼ -7.22 9,650 9,890 8,980 11,090 99,810,000
06/10/2022 9,650 -0.15 ▼ -1.55 9,800 9,900 9,650 1,920 18,528,000
05/10/2022 9,800 0.30 ▲ 3.06 9,500 9,850 9,650 220 2,156,000
04/10/2022 9,500 0.19 ▲ 2.00 9,310 9,940 9,400 1,240 11,780,000
03/10/2022 9,310 -0.69 ▼ -7.41 10,000 10,000 9,310 3,700 34,447,000
02/10/2022 10,000 0.05 ▲ 0.50 9,950 10,000 9,840 2,340 23,400,000
30/09/2022 10,000 0.05 ▲ 0.50 9,950 10,000 9,840 2,340 23,400,000
29/09/2022 9,950 0.00 ■■ 0.00 9,950 10,200 9,950 1,590 15,820,500
28/09/2022 9,950 0.00 ■■ 0.00 9,950 10,600 9,890 2,080 20,696,000
27/09/2022 9,950 -0.05 ▼ -0.50 10,000 10,000 9,700 1,750 17,412,500
26/09/2022 10,000 -0.15 ▼ -1.50 10,150 10,100 9,800 4,510 45,100,000
23/09/2022 10,150 0.00 ■■ 0.00 10,150 10,250 10,100 1,630 16,544,500
22/09/2022 10,150 -0.05 ▼ -0.49 10,200 10,300 10,000 3,110 31,566,500
21/09/2022 10,200 -0.20 ▼ -1.96 10,400 10,400 10,200 3,700 37,740,000
20/09/2022 10,400 0.05 ▲ 0.48 10,350 10,400 10,200 1,930 20,072,000
19/09/2022 10,350 -0.40 ▼ -3.86 10,750 10,600 10,350 1,450 15,007,500
16/09/2022 10,750 0.15 ▲ 1.40 10,600 10,750 10,300 2,120 22,790,000
15/09/2022 10,600 0.10 ▲ 0.94 10,500 10,750 10,500 2,620 27,772,000
14/09/2022 10,500 -0.20 ▼ -1.90 10,700 10,550 10,350 3,200 33,600,000
13/09/2022 10,700 -0.30 ▼ -2.80 11,000 11,000 10,300 2,370 25,359,000
12/09/2022 11,000 0.45 ▲ 4.09 10,550 11,000 10,900 610 6,710,000
11/09/2022 10,950 0.40 ▲ 3.65 10,550 10,950 10,550 2,960 32,412,000
09/09/2022 10,950 0.40 ▲ 3.65 10,550 10,950 10,550 2,960 32,412,000
08/09/2022 10,550 -0.40 ▼ -3.79 10,950 11,000 10,550 5,430 57,286,500
07/09/2022 10,950 -0.20 ▼ -1.83 11,150 11,200 10,950 2,480 27,156,000
06/09/2022 11,150 -0.05 ▼ -0.45 11,200 11,350 11,150 4,020 44,823,000
05/09/2022 11,200 -0.10 ▼ -0.89 11,300 11,350 11,200 1,200 13,440,000
04/09/2022 11,300 -0.10 ▼ -0.88 11,400 11,400 11,250 1,060 11,978,000
02/09/2022 11,300 -0.10 ▼ -0.88 11,400 11,400 11,250 1,060 11,978,000
01/09/2022 11,300 -0.10 ▼ -0.88 11,400 11,400 11,250 1,060 11,978,000
31/08/2022 11,300 -0.10 ▼ -0.88 11,400 11,400 11,250 1,060 11,978,000
30/08/2022 11,400 0.20 ▲ 1.75 11,200 11,400 11,200 2,950 33,630,000
29/08/2022 11,200 -0.30 ▼ -2.68 11,500 11,450 11,000 2,990 33,488,000
28/08/2022 11,500 0.05 ▲ 0.43 11,450 11,500 11,300 6,330 72,795,000
26/08/2022 11,500 0.05 ▲ 0.43 11,450 11,500 11,300 6,330 72,795,000
25/08/2022 11,450 -0.05 ▼ -0.44 11,500 11,500 11,400 1,300 14,885,000
24/08/2022 11,500 0.05 ▲ 0.43 11,450 11,500 11,250 3,980 45,770,000
23/08/2022 11,450 0.00 ■■ 0.00 11,450 11,450 11,250 3,780 43,281,000
22/08/2022 11,450 -0.25 ▼ -2.18 11,700 11,700 11,300 13,080 149,766,000
19/08/2022 11,700 0.05 ▲ 0.43 11,650 11,900 11,650 2,530 29,601,000
18/08/2022 11,650 -0.25 ▼ -2.15 11,900 11,850 11,600 5,920 68,968,000
17/08/2022 11,900 0.05 ▲ 0.42 11,850 12,000 11,750 2,970 35,343,000
16/08/2022 11,850 -0.05 ▼ -0.42 11,900 11,900 11,850 2,120 25,122,000
15/08/2022 11,900 0.00 ■■ 0.00 11,900 12,100 11,850 6,030 71,757,000
13/08/2022 11,900 0.05 ▲ 0.42 11,850 11,950 11,750 4,020 47,838,000
12/08/2022 11,900 0.05 ▲ 0.42 11,850 11,950 11,750 4,020 47,838,000
11/08/2022 11,850 -0.10 ▼ -0.84 11,950 12,200 11,850 7,450 88,282,500
10/08/2022 11,950 -0.20 ▼ -1.67 12,150 12,000 11,650 6,730 80,423,500
09/08/2022 12,150 0.05 ▲ 0.41 12,100 12,200 12,000 3,560 43,254,000
08/08/2022 12,100 -0.10 ▼ -0.83 12,200 12,300 12,050 7,250 87,725,000
07/08/2022 12,200 0.10 ▲ 0.82 12,100 12,300 12,050 6,060 73,932,000
05/08/2022 12,200 0.10 ▲ 0.82 12,100 12,300 12,050 6,060 73,932,000
04/08/2022 12,100 -0.15 ▼ -1.24 12,250 12,350 12,000 5,890 71,269,000
03/08/2022 12,250 0.10 ▲ 0.82 12,150 12,300 11,950 6,210 76,072,500
02/08/2022 12,150 0.10 ▲ 0.82 12,050 12,300 11,900 11,900 144,585,000
01/08/2022 12,050 0.45 ▲ 3.73 11,600 12,050 11,300 9,010 108,570,500
31/07/2022 11,600 -0.05 ▼ -0.43 11,650 11,950 11,450 3,800 44,080,000
29/07/2022 11,600 -0.05 ▼ -0.43 11,650 11,950 11,450 3,800 44,080,000
28/07/2022 11,650 0.05 ▲ 0.43 11,600 11,900 11,400 3,280 38,212,000
27/07/2022 11,600 -0.40 ▼ -3.45 12,000 11,950 11,200 7,450 86,420,000
26/07/2022 12,000 0.10 ▲ 0.83 11,900 12,200 11,800 4,690 56,280,000
25/07/2022 11,900 0.05 ▲ 0.42 11,850 11,950 11,650 4,870 57,953,000
24/07/2022 11,850 0.25 ▲ 2.11 11,600 12,200 11,700 18,380 217,803,000
22/07/2022 11,850 0.25 ▲ 2.11 11,600 12,200 11,700 18,380 217,803,000
21/07/2022 11,600 0.25 ▲ 2.16 11,350 12,000 11,400 13,090 151,844,000
20/07/2022 11,350 0.05 ▲ 0.44 11,300 11,500 11,300 5,370 60,949,500
19/07/2022 11,300 -0.15 ▼ -1.33 11,450 11,400 11,300 1,490 16,837,000
18/07/2022 11,450 0.05 ▲ 0.44 11,400 11,600 11,400 4,560 52,212,000
17/07/2022 11,450 0.05 ▲ 0.44 11,400 11,500 11,300 4,510 51,639,500
15/07/2022 11,450 0.05 ▲ 0.44 11,400 11,500 11,300 4,510 51,639,500
14/07/2022 11,400 0.10 ▲ 0.88 11,300 11,400 11,200 2,410 27,474,000
13/07/2022 11,300 -0.10 ▼ -0.88 11,400 11,400 11,200 2,580 29,154,000
12/07/2022 11,400 0.25 ▲ 2.19 11,150 11,500 11,000 1,730 19,722,000
11/07/2022 11,150 0.00 ■■ 0.00 11,150 11,300 10,850 4,670 52,070,500
10/07/2022 11,150 0.00 ■■ 0.00 11,150 11,250 11,050 2,670 29,770,500
08/07/2022 11,150 0.00 ■■ 0.00 11,150 11,250 11,050 2,670 29,770,500
07/07/2022 11,150 0.05 ▲ 0.45 11,100 11,300 10,950 450 5,017,500
06/07/2022 11,100 -0.05 ▼ -0.45 11,150 11,300 11,100 3,080 34,188,000
05/07/2022 11,150 -0.15 ▼ -1.35 11,300 11,400 11,000 3,650 40,697,500
04/07/2022 11,300 0.10 ▲ 0.88 11,200 11,650 11,250 2,470 27,911,000
03/07/2022 11,200 -0.25 ▼ -2.23 11,450 11,450 11,000 2,270 25,424,000
01/07/2022 11,200 -0.25 ▼ -2.23 11,450 11,450 11,000 2,270 25,424,000
30/06/2022 11,450 0.15 ▲ 1.31 11,300 11,750 11,400 9,130 104,538,500
29/06/2022 11,300 -0.15 ▼ -1.33 11,450 11,300 11,100 3,130 35,369,000
28/06/2022 11,450 0.15 ▲ 1.31 11,300 11,500 11,250 4,770 54,616,500
27/06/2022 11,300 0.30 ▲ 2.65 11,000 11,500 11,000 4,240 47,912,000
24/06/2022 11,000 0.30 ▲ 2.73 10,700 11,350 10,750 5,090 55,990,000
23/06/2022 10,700 0.65 ▲ 6.07 10,050 10,700 10,100 6,320 67,624,000
22/06/2022 10,050 0.07 ▲ 0.70 9,980 10,400 9,760 3,280 32,964,000
21/06/2022 9,980 0.13 ▲ 1.30 9,850 9,980 9,600 5,400 53,892,000
20/06/2022 9,850 -0.55 ▼ -5.58 10,400 10,400 9,850 7,290 71,806,500
17/06/2022 10,400 -0.20 ▼ -1.92 10,600 10,550 9,970 7,730 80,392,000
16/06/2022 10,600 0.20 ▲ 1.89 10,400 10,950 10,500 2,590 27,454,000
15/06/2022 10,400 -0.65 ▼ -6.25 11,050 11,050 10,300 6,070 63,128,000
14/06/2022 11,050 0.25 ▲ 2.26 10,800 11,250 10,700 8,970 99,118,500
13/06/2022 10,800 -0.55 ▼ -5.09 11,350 11,350 10,800 9,200 99,360,000
12/06/2022 11,350 -0.40 ▼ -3.52 11,750 11,800 11,150 5,340 60,609,000
10/06/2022 11,350 -0.40 ▼ -3.52 11,750 11,800 11,150 5,340 60,609,000
09/06/2022 11,750 -0.05 ▼ -0.43 11,800 11,850 11,650 2,650 31,137,500
08/06/2022 11,800 0.40 ▲ 3.39 11,400 11,900 11,450 1,990 23,482,000
07/06/2022 11,400 -0.15 ▼ -1.32 11,550 11,550 11,100 8,540 97,356,000
06/06/2022 11,550 -0.15 ▼ -1.30 11,700 11,800 11,500 4,730 54,631,500
05/06/2022 11,700 -0.30 ▼ -2.56 12,000 12,200 11,700 3,530 41,301,000
03/06/2022 11,700 -0.30 ▼ -2.56 12,000 12,200 11,700 3,530 41,301,000
02/06/2022 12,000 -0.10 ▼ -0.83 12,100 12,200 11,850 6,570 78,840,000
01/06/2022 12,100 0.00 ■■ 0.00 12,100 12,100 11,850 5,140 62,194,000
31/05/2022 12,100 -0.15 ▼ -1.24 12,250 12,300 12,050 5,590 67,639,000
30/05/2022 12,250 0.15 ▲ 1.22 12,100 12,400 12,050 3,870 47,407,500
29/05/2022 12,100 0.20 ▲ 1.65 11,900 12,250 11,900 5,830 70,543,000
27/05/2022 12,100 0.20 ▲ 1.65 11,900 12,250 11,900 5,830 70,543,000
26/05/2022 11,900 0.20 ▲ 1.68 11,700 12,000 11,750 4,360 51,884,000
25/05/2022 11,700 0.35 ▲ 2.99 11,350 11,700 11,350 5,930 69,381,000
24/05/2022 11,350 0.00 ■■ 0.00 11,350 11,500 10,900 3,030 34,390,500
23/05/2022 11,350 -0.35 ▼ -3.08 11,700 12,000 11,350 5,510 62,538,500
22/05/2022 11,700 -0.10 ▼ -0.85 11,800 11,900 11,600 5,690 66,573,000
20/05/2022 11,700 -0.10 ▼ -0.85 11,800 11,900 11,600 5,690 66,573,000
19/05/2022 11,800 0.10 ▲ 0.85 11,700 11,800 11,100 1,870 22,066,000
18/05/2022 11,700 0.10 ▲ 0.85 11,600 12,050 11,600 5,040 58,968,000
17/05/2022 11,600 0.70 ▲ 6.03 10,900 11,650 10,900 4,920 57,072,000
16/05/2022 10,900 0.05 ▲ 0.46 10,850 11,300 10,900 13,520 147,368,000
13/05/2022 10,850 -0.80 ▼ -7.37 11,650 11,650 10,850 18,520 200,942,000
12/05/2022 11,650 -0.85 ▼ -7.30 12,500 12,500 11,650 10,170 118,480,500
11/05/2022 12,500 -0.10 ▼ -0.80 12,600 12,700 12,350 7,620 95,250,000
10/05/2022 12,600 0.00 ■■ 0.00 12,600 12,600 11,900 13,020 164,052,000
09/05/2022 12,600 -0.90 ▼ -7.14 13,500 13,250 12,600 12,320 155,232,000
29/04/2022 14,800 0.05 ▲ 0.34 14,750 14,800 14,500 7,450 110,260,000
28/04/2022 14,750 0.05 ▲ 0.34 14,700 15,200 14,700 8,060 118,885,000
27/04/2022 14,700 0.50 ▲ 3.40 14,200 14,700 14,150 6,060 89,082,000
26/04/2022 14,200 0.40 ▲ 2.82 13,800 14,700 13,100 10,930 155,206,000
25/04/2022 13,800 -0.60 ▼ -4.35 14,400 14,600 13,800 12,690 175,122,000
23/04/2022 14,400 0.40 ▲ 2.78 14,000 14,800 13,900 13,980 201,312,000
22/04/2022 14,400 0.40 ▲ 2.78 14,000 14,800 13,900 13,980 201,312,000
21/04/2022 14,000 -0.20 ▼ -1.43 14,200 14,400 13,550 12,550 175,700,000
20/04/2022 14,200 0.10 ▲ 0.70 14,100 14,800 14,100 15,920 226,064,000
19/04/2022 14,100 -1.00 ▼ -7.09 15,100 15,500 14,100 15,980 225,318,000
18/04/2022 15,100 -0.65 ▼ -4.30 15,750 15,850 15,000 17,160 259,116,000
16/04/2022 15,750 -0.75 ▼ -4.76 16,500 16,550 15,750 10,170 160,177,500
15/04/2022 15,750 -0.75 ▼ -4.76 16,500 16,550 15,750 10,170 160,177,500
14/04/2022 16,500 -0.05 ▼ -0.30 16,550 16,700 16,300 4,480 73,920,000
13/04/2022 16,550 0.00 ■■ 0.00 16,550 16,600 16,050 8,890 147,129,500
12/04/2022 16,550 0.15 ▲ 0.91 16,400 17,000 16,500 17,290 286,149,500
08/04/2022 16,400 -0.10 ▼ -0.61 16,500 16,550 16,100 14,520 238,128,000
07/04/2022 16,500 -0.15 ▼ -0.91 16,650 16,800 16,400 7,300 120,450,000
06/04/2022 16,650 -0.25 ▼ -1.50 16,900 16,850 16,350 9,520 158,508,000
05/04/2022 16,900 0.10 ▲ 0.59 16,800 17,150 16,800 6,840 115,596,000
04/04/2022 16,800 0.40 ▲ 2.38 16,400 17,200 16,200 22,010 369,768,000
01/04/2022 16,400 -0.25 ▼ -1.52 16,650 16,650 16,400 18,450 302,580,000
31/03/2022 16,650 -0.25 ▼ -1.50 16,900 16,900 16,650 12,510 208,291,500
30/03/2022 16,900 -0.15 ▼ -0.89 17,050 17,000 16,650 14,730 248,937,000
29/03/2022 17,050 0.00 ■■ 0.00 17,050 17,200 16,950 21,580 367,939,000
28/03/2022 17,050 0.00 ■■ 0.00 17,050 17,250 16,800 23,020 392,491,000
25/03/2022 17,050 -0.10 ▼ -0.59 17,150 17,500 17,050 24,750 421,987,500
24/03/2022 17,150 -0.20 ▼ -1.17 17,350 17,350 17,000 13,180 226,037,000
23/03/2022 17,350 -0.10 ▼ -0.58 17,450 17,550 17,250 10,700 185,645,000
22/03/2022 17,450 0.15 ▲ 0.86 17,300 17,450 16,900 23,800 415,310,000
21/03/2022 17,300 -0.30 ▼ -1.73 17,600 17,650 17,150 28,780 497,894,000
18/03/2022 17,600 -0.20 ▼ -1.14 17,800 17,800 17,500 22,590 397,584,000
17/03/2022 17,800 0.00 ■■ 0.00 17,800 18,300 17,700 20,760 369,528,000
16/03/2022 17,800 -0.10 ▼ -0.56 17,900 18,100 17,500 24,590 437,702,000
15/03/2022 17,900 0.10 ▲ 0.56 17,800 18,300 17,500 31,030 555,437,000
14/03/2022 17,800 0.30 ▲ 1.69 17,500 18,200 17,350 42,870 763,086,000
11/03/2022 17,500 -0.20 ▼ -1.14 17,700 18,000 17,250 29,860 522,550,000
10/03/2022 17,700 0.55 ▲ 3.11 17,150 17,900 17,150 38,510 681,627,000
09/03/2022 17,150 0.05 ▲ 0.29 17,100 17,700 17,000 17,420 298,753,000
08/03/2022 17,100 0.20 ▲ 1.17 16,900 17,700 16,600 26,900 459,990,000
07/03/2022 16,900 -0.70 ▼ -4.14 17,600 17,600 16,900 28,630 483,847,000
06/03/2022 17,600 0.30 ▲ 1.70 17,300 17,700 17,200 28,760 506,176,000
04/03/2022 17,600 0.30 ▲ 1.70 17,300 17,700 17,200 28,760 506,176,000
03/03/2022 17,300 0.50 ▲ 2.89 16,800 17,450 16,700 23,550 407,415,000
02/03/2022 16,800 -0.40 ▼ -2.38 17,200 17,200 16,700 22,230 373,464,000
01/03/2022 17,200 -0.20 ▼ -1.16 17,400 17,650 16,500 27,680 476,096,000
28/02/2022 17,400 -0.20 ▼ -1.15 17,600 17,500 17,000 20,930 364,182,000
27/02/2022 17,600 0.00 ■■ 0.00 17,600 18,050 17,400 35,090 617,584,000
25/02/2022 17,600 0.00 ■■ 0.00 17,600 18,050 17,400 35,090 617,584,000
24/02/2022 17,600 -0.55 ▼ -3.13 18,150 18,500 17,100 47,960 844,096,000
23/02/2022 18,150 0.85 ▲ 4.68 17,300 18,200 17,300 46,520 844,338,000
22/02/2022 17,300 0.40 ▲ 2.31 16,900 17,500 16,200 42,210 730,233,000
21/02/2022 16,900 1.00 ▲ 5.92 15,900 17,000 15,700 34,670 585,923,000
20/02/2022 15,900 0.10 ▲ 0.63 15,800 16,450 15,800 67,410 1,071,819,000
18/02/2022 15,900 0.10 ▲ 0.63 15,800 16,450 15,800 67,410 1,071,819,000
17/02/2022 15,800 1.00 ▲ 6.33 14,800 15,800 15,050 31,010 489,958,000
16/02/2022 14,800 0.40 ▲ 2.70 14,400 15,000 14,500 15,320 226,736,000
15/02/2022 14,400 -0.10 ▼ -0.69 14,500 14,700 14,400 14,010 201,744,000
14/02/2022 14,500 0.30 ▲ 2.07 14,200 14,950 14,000 23,410 339,445,000
11/02/2022 14,200 -0.20 ▼ -1.41 14,400 14,500 14,150 10,150 144,130,000
10/02/2022 14,400 -0.10 ▼ -0.69 14,500 14,600 14,300 6,690 96,336,000
09/02/2022 14,500 0.00 ■■ 0.00 14,500 14,900 14,150 16,190 234,755,000
08/02/2022 14,500 0.40 ▲ 2.76 14,100 15,000 14,500 49,180 713,110,000
07/02/2022 14,100 0.90 ▲ 6.38 13,200 14,100 13,600 19,770 278,757,000
01/02/2022 13,200 0.15 ▲ 1.14 13,050 13,200 13,000 2,450 32,340,000
31/01/2022 13,200 0.15 ▲ 1.14 13,050 13,200 13,000 2,450 32,340,000
28/01/2022 13,200 0.15 ▲ 1.14 13,050 13,200 13,000 2,450 32,340,000
27/01/2022 13,050 0.00 ■■ 0.00 13,050 13,300 12,900 9,260 120,843,000
26/01/2022 13,050 -0.05 ▼ -0.38 13,100 13,200 12,950 6,250 81,562,500
25/01/2022 13,100 0.05 ▲ 0.38 13,050 13,500 12,900 1,960 25,676,000
24/01/2022 13,050 -0.25 ▼ -1.92 13,300 13,300 12,900 7,610 99,310,500
21/01/2022 13,300 0.10 ▲ 0.75 13,200 13,500 13,200 2,360 31,388,000
20/01/2022 13,200 0.05 ▲ 0.38 13,150 13,400 12,700 3,970 52,404,000
19/01/2022 13,350 -0.15 ▼ -1.12 13,500 13,500 12,850 2,570 34,309,500
18/01/2022 13,250 0.10 ▲ 0.75 13,150 13,700 13,050 8,430 111,697,500
17/01/2022 13,500 -0.15 ▼ -1.11 13,650 14,150 13,500 3,230 43,605,000
16/01/2022 13,650 -0.30 ▼ -2.20 13,950 14,000 13,600 5,560 75,894,000
14/01/2022 13,650 -0.30 ▼ -2.20 13,950 14,000 13,600 5,560 75,894,000
13/01/2022 13,950 -0.10 ▼ -0.72 14,050 14,200 13,800 8,080 112,716,000
12/01/2022 14,050 0.05 ▲ 0.36 14,000 14,050 13,800 6,920 97,226,000
11/01/2022 14,000 -0.25 ▼ -1.79 14,250 14,300 13,800 11,430 160,020,000
10/01/2022 14,250 -0.25 ▼ -1.75 14,500 14,500 14,050 14,570 207,622,500
09/01/2022 14,500 0.05 ▲ 0.34 14,450 14,500 14,250 10,910 158,195,000
07/01/2022 14,500 0.05 ▲ 0.34 14,450 14,500 14,250 10,910 158,195,000
06/01/2022 14,450 0.00 ■■ 0.00 14,450 14,550 14,200 12,840 185,538,000
05/01/2022 14,450 0.55 ▲ 3.81 13,900 14,500 13,800 29,830 431,043,500
04/01/2022 13,900 0.05 ▲ 0.36 13,850 14,150 13,700 6,670 92,713,000
03/01/2022 13,450 -0.40 ▼ -2.97 13,850 13,800 13,400 4,280 57,566,000
31/12/2021 13,850 -0.30 ▼ -2.17 14,150 14,150 13,850 6,760 93,626,000
30/12/2021 14,150 -0.05 ▼ -0.35 14,200 14,300 13,800 7,180 101,597,000
29/12/2021 14,200 0.10 ▲ 0.70 14,100 14,200 14,050 7,070 100,394,000
23/12/2021 13,800 0.20 ▲ 1.45 13,600 13,800 13,300 14,440 199,272,000
22/12/2021 13,800 0.20 ▲ 1.45 13,600 13,800 13,300 14,440 199,272,000
21/12/2021 13,600 -0.10 ▼ -0.74 13,700 13,700 13,350 3,630 49,368,000
20/12/2021 13,700 -0.05 ▼ -0.36 13,750 13,950 13,650 4,350 59,595,000
17/12/2021 13,750 0.05 ▲ 0.36 13,700 13,800 13,600 15,710 216,012,500
16/12/2021 13,700 0.10 ▲ 0.73 13,600 13,700 13,600 3,190 43,703,000
15/12/2021 13,600 0.05 ▲ 0.37 13,600 13,700 13,550 2,000 27,200,000
14/12/2021 13,600 -0.25 ▼ -1.84 13,850 13,900 13,550 7,290 99,144,000
13/12/2021 13,850 0.45 ▲ 3.25 13,400 14,200 13,400 12,610 174,648,500
12/12/2021 13,400 0.05 ▲ 0.37 13,350 13,400 13,200 3,380 45,292,000
10/12/2021 13,400 0.05 ▲ 0.37 13,350 13,400 13,200 3,380 45,292,000
09/12/2021 13,350 0.10 ▲ 0.75 13,250 13,450 13,250 3,010 40,183,500
08/12/2021 13,250 0.05 ▲ 0.38 13,200 13,500 13,200 5,090 67,442,500
07/12/2021 13,200 0.30 ▲ 2.27 12,900 13,400 12,800 10,990 145,068,000
06/12/2021 12,900 -0.55 ▼ -4.26 13,450 13,500 12,800 7,610 98,169,000
04/12/2021 13,450 -0.40 ▼ -2.97 13,850 13,800 13,400 4,280 57,566,000
03/12/2021 13,450 -0.40 ▼ -2.97 13,850 13,800 13,400 4,280 57,566,000
02/12/2021 13,850 0.40 ▲ 2.89 13,450 13,850 13,350 7,960 110,246,000
01/12/2021 13,450 0.15 ▲ 1.12 13,300 13,500 13,100 7,490 100,740,500
30/11/2021 13,300 -0.10 ▼ -0.75 13,400 13,600 13,100 14,200 188,860,000
29/11/2021 13,400 -0.35 ▼ -2.61 13,750 13,500 12,900 12,680 169,912,000
28/11/2021 13,750 -0.35 ▼ -2.55 14,100 14,050 13,600 18,070 248,462,500
26/11/2021 13,750 -0.35 ▼ -2.55 14,100 14,050 13,600 18,070 248,462,500
25/11/2021 14,100 -0.30 ▼ -2.13 14,400 14,300 14,000 6,000 84,600,000
24/11/2021 14,400 0.40 ▲ 2.78 14,000 14,500 14,000 12,800 184,320,000
23/11/2021 14,000 -0.10 ▼ -0.71 14,100 14,100 13,800 12,400 173,600,000
22/11/2021 14,100 -0.70 ▼ -4.96 14,800 14,800 13,800 13,710 193,311,000
19/11/2021 14,800 0.30 ▲ 2.03 14,500 15,000 14,000 28,450 421,060,000
18/11/2021 14,500 0.45 ▲ 3.10 14,050 14,950 14,100 25,960 376,420,000
17/11/2021 14,050 -0.55 ▼ -3.91 14,600 14,600 14,050 31,610 444,120,500
16/11/2021 14,600 0.05 ▲ 0.34 14,600 15,500 14,600 35,880 523,848,000
15/11/2021 14,600 0.95 ▲ 6.51 13,650 14,600 13,750 51,790 756,134,000
14/11/2021 12,700 -0.85 ▼ -6.69 13,550 13,700 13,500 60 762,000
12/11/2021 13,650 0.10 ▲ 0.73 13,550 13,700 13,500 11,260 153,699,000
11/11/2021 13,550 -0.15 ▼ -1.11 13,700 13,700 13,500 11,310 153,250,500
10/11/2021 13,700 -0.05 ▼ -0.36 13,700 13,700 13,550 11,650 159,605,000
09/11/2021 13,700 -0.05 ▼ -0.36 13,700 13,800 13,600 20,620 282,494,000
08/11/2021 13,700 -0.05 ▼ -0.36 13,750 13,800 13,650 21,740 297,838,000
07/11/2021 13,750 -0.05 ▼ -0.36 13,800 13,850 13,650 20,420 280,775,000
05/11/2021 13,750 -0.05 ▼ -0.36 13,800 13,850 13,650 20,420 280,775,000
04/11/2021 13,800 -0.05 ▼ -0.36 13,850 13,950 13,750 20,540 283,452,000
03/11/2021 13,800 -0.05 ▼ -0.36 13,850 13,950 13,750 20,540 283,452,000
02/11/2021 13,850 0.05 ▲ 0.36 13,800 13,850 13,700 22,420 310,517,000
01/11/2021 13,800 -0.05 ▼ -0.36 13,850 13,900 13,700 20,730 286,074,000
31/10/2021 13,850 -0.05 ▼ -0.36 13,900 13,900 13,750 20,460 283,371,000
29/10/2021 13,850 -0.05 ▼ -0.36 13,900 13,900 13,750 20,460 283,371,000
28/10/2021 13,900 -0.05 ▼ -0.36 13,900 13,900 13,700 20,400 283,560,000
27/10/2021 13,900 -0.10 ▼ -0.72 13,900 13,950 13,600 22,970 319,283,000
26/10/2021 13,900 -0.05 ▼ -0.36 13,900 13,950 13,750 20,440 284,116,000
25/10/2021 13,900 -0.05 ▼ -0.36 13,900 14,000 13,800 23,670 329,013,000
23/10/2021 13,900 0.10 ▲ 0.72 13,800 13,900 13,650 20,420 283,838,000
22/10/2021 13,900 0.10 ▲ 0.72 13,800 13,900 13,650 20,420 283,838,000
21/10/2021 13,800 0.10 ▲ 0.72 13,700 13,900 13,650 21,670 299,046,000
20/10/2021 13,700 -0.05 ▼ -0.36 13,750 13,750 13,500 20,400 279,480,000
19/10/2021 13,750 0.05 ▲ 0.36 13,700 13,800 13,600 21,660 297,825,000
18/10/2021 13,700 0.05 ▲ 0.36 13,650 13,700 13,600 20,910 286,467,000
16/10/2021 13,650 -0.05 ▼ -0.37 13,650 13,750 13,600 21,050 287,332,500
15/10/2021 13,650 -0.05 ▼ -0.37 13,650 13,750 13,600 21,050 287,332,500
14/10/2021 13,650 -0.05 ▼ -0.37 13,650 13,700 13,550 20,370 278,050,500
13/10/2021 13,650 -0.05 ▼ -0.37 13,700 13,750 13,600 22,210 303,166,500
12/10/2021 13,700 0.05 ▲ 0.36 13,650 13,750 13,550 22,700 310,990,000
11/10/2021 13,650 0.10 ▲ 0.73 13,550 13,650 13,450 22,720 310,128,000
08/10/2021 13,550 0.05 ▲ 0.37 13,500 13,550 13,450 22,070 299,048,500
07/10/2021 13,500 0.05 ▲ 0.37 13,450 13,500 13,350 22,000 297,000,000
06/10/2021 13,450 0.05 ▲ 0.37 13,400 13,500 13,300 22,430 301,683,500
05/10/2021 13,400 0.05 ▲ 0.37 13,350 13,500 13,300 21,710 290,914,000
04/10/2021 13,350 0.15 ▲ 1.12 13,200 13,350 13,150 22,220 296,637,000
01/10/2021 13,200 0.05 ▲ 0.38 13,150 13,600 13,100 21,240 280,368,000
30/09/2021 13,150 0.05 ▲ 0.38 13,100 13,250 13,000 20,810 273,651,500
29/09/2021 13,100 -0.05 ▼ -0.38 13,150 13,150 12,900 21,240 278,244,000
28/09/2021 13,150 -0.05 ▼ -0.38 13,200 13,200 12,600 21,600 284,040,000
27/09/2021 13,200 -0.20 ▼ -1.52 13,400 13,450 13,000 20,240 267,168,000
26/09/2021 13,400 -0.05 ▼ -0.37 13,400 13,400 13,300 21,090 282,606,000
24/09/2021 13,400 -0.05 ▼ -0.37 13,400 13,400 13,300 21,090 282,606,000
23/09/2021 13,400 -0.05 ▼ -0.37 13,450 13,500 13,300 20,640 276,576,000
22/09/2021 13,450 0.10 ▲ 0.74 13,350 13,450 13,250 20,250 272,362,500
21/09/2021 13,350 -0.15 ▼ -1.12 13,500 13,450 13,000 20,440 272,874,000
20/09/2021 13,500 0.10 ▲ 0.74 13,400 13,500 13,300 21,310 287,685,000
17/09/2021 13,400 -0.05 ▼ -0.37 13,400 13,400 13,000 20,520 274,968,000
16/09/2021 13,400 0.10 ▲ 0.75 13,300 13,850 13,250 21,490 287,966,000
15/09/2021 13,300 -0.10 ▼ -0.75 13,400 13,400 13,150 20,340 270,522,000
14/09/2021 13,400 -0.20 ▼ -1.49 13,600 13,700 13,100 20,460 274,164,000
13/09/2021 13,600 0.05 ▲ 0.37 13,550 13,750 13,250 20,780 282,608,000
11/09/2021 13,550 -0.45 ▼ -3.32 14,000 14,300 13,500 22,170 300,403,500
10/09/2021 13,550 -0.45 ▼ -3.32 14,000 14,300 13,500 22,170 300,403,500
09/09/2021 14,000 0.85 ▲ 6.07 13,150 14,000 13,000 23,080 323,120,000
08/09/2021 13,150 -0.05 ▼ -0.38 13,200 13,250 13,000 19,970 262,605,500
07/09/2021 13,200 0.35 ▲ 2.65 12,850 13,350 12,850 28,110 371,052,000
06/09/2021 12,850 0.35 ▲ 2.72 12,500 12,850 12,450 24,300 312,255,000
05/09/2021 12,500 0.25 ▲ 2.00 12,250 12,700 12,150 17,920 224,000,000
03/09/2021 12,700 0.45 ▲ 3.54 12,250 12,700 12,150 27,880 354,076,000
01/09/2021 12,500 -0.05 ▼ -0.40 12,500 12,500 12,350 21,530 269,125,000
31/08/2021 12,500 0.05 ▲ 0.40 12,450 12,500 12,350 23,290 291,125,000
30/08/2021 12,450 0.10 ▲ 0.80 12,350 12,450 12,200 22,830 284,233,500
27/08/2021 12,350 0.05 ▲ 0.40 12,350 12,400 12,250 20,350 251,322,500
26/08/2021 12,350 -0.10 ▼ -0.81 12,450 12,450 12,300 20,360 251,446,000
25/08/2021 12,450 0.05 ▲ 0.40 12,400 12,450 12,250 20,420 254,229,000
24/08/2021 12,400 0.05 ▲ 0.40 12,350 12,400 11,500 20,510 254,324,000
23/08/2021 12,350 -0.15 ▼ -1.21 12,500 12,550 12,200 20,480 252,928,000
20/08/2021 12,500 -0.20 ▼ -1.60 12,700 12,700 12,400 17,010 212,625,000
19/08/2021 12,700 -0.10 ▼ -0.79 12,800 12,850 12,650 21,960 278,892,000
18/08/2021 12,800 0.10 ▲ 0.78 12,700 12,800 12,650 20,620 263,936,000
17/08/2021 12,700 -0.10 ▼ -0.79 12,800 12,850 12,700 20,420 259,334,000
16/08/2021 12,800 0.05 ▲ 0.39 12,750 12,850 12,700 19,960 255,488,000
13/08/2021 12,750 -0.10 ▼ -0.78 12,850 12,850 12,600 20,510 261,502,500
12/08/2021 12,850 0.05 ▲ 0.39 12,800 12,900 12,700 19,060 244,921,000
11/08/2021 12,800 0.05 ▲ 0.39 12,750 12,800 12,700 20,020 256,256,000
10/08/2021 12,750 0.05 ▲ 0.39 12,700 12,750 12,550 24,130 307,657,500
09/08/2021 12,700 0.20 ▲ 1.57 12,500 12,700 12,400 20,760 263,652,000
06/08/2021 12,500 -0.05 ▼ -0.40 12,500 12,500 12,300 20,250 253,125,000
05/08/2021 12,500 -0.20 ▼ -1.60 12,700 12,700 12,250 17,920 224,000,000
04/08/2021 12,700 -0.05 ▼ -0.39 12,700 12,750 12,550 20,610 261,747,000
03/08/2021 12,700 0.45 ▲ 3.54 12,250 12,700 12,150 27,880 354,076,000
02/08/2021 12,250 0.65 ▲ 5.31 11,600 12,400 11,600 21,160 259,210,000
01/08/2021 11,600 0.10 ▲ 0.86 11,500 11,600 11,450 20,320 235,712,000
30/07/2021 11,600 0.10 ▲ 0.86 11,500 11,600 11,450 20,320 235,712,000
29/07/2021 11,500 0.10 ▲ 0.87 11,400 11,500 11,400 20,720 238,280,000
28/07/2021 11,400 -0.10 ▼ -0.88 11,500 11,500 11,350 20,460 233,244,000
27/07/2021 11,500 0.05 ▲ 0.43 11,450 11,500 11,350 21,640 248,860,000
26/07/2021 11,450 -0.10 ▼ -0.87 11,550 11,550 11,300 21,580 247,091,000
23/07/2021 11,550 -0.05 ▼ -0.43 11,550 11,650 11,400 20,260 234,003,000
21/07/2021 11,450 -0.05 ▼ -0.44 11,450 11,600 11,450 16,540 189,383,000
20/07/2021 11,450 0.15 ▲ 1.31 11,300 11,450 11,150 18,560 212,512,000
19/07/2021 11,300 -0.35 ▼ -3.10 11,650 11,650 11,300 13,310 150,403,000
17/07/2021 11,650 -0.05 ▼ -0.43 11,700 11,750 11,600 13,020 151,683,000
16/07/2021 11,650 -0.05 ▼ -0.43 11,700 11,750 11,600 13,020 151,683,000
15/07/2021 11,700 -0.05 ▼ -0.43 11,700 11,750 11,600 15,770 184,509,000
14/07/2021 11,700 -0.05 ▼ -0.43 11,700 11,900 11,650 17,090 199,953,000
13/07/2021 11,700 0.30 ▲ 2.56 11,400 12,000 11,400 20,140 235,638,000
12/07/2021 11,400 -0.55 ▼ -4.82 11,950 12,000 11,150 19,120 217,968,000
09/07/2021 11,950 -0.20 ▼ -1.67 12,150 12,200 11,900 16,910 202,074,500
08/07/2021 12,150 -0.05 ▼ -0.41 12,150 12,300 11,950 21,000 255,150,000
07/07/2021 12,150 -0.40 ▼ -3.29 12,550 12,400 11,800 20,390 247,738,500
06/07/2021 12,550 -0.05 ▼ -0.40 12,600 12,600 12,400 15,420 193,521,000
05/07/2021 12,600 -0.05 ▼ -0.40 12,650 12,650 12,450 19,370 244,062,000
02/07/2021 12,650 -0.05 ▼ -0.40 12,650 12,750 12,600 20,920 264,638,000
01/07/2021 12,650 -0.15 ▼ -1.19 12,800 12,750 12,400 16,440 207,966,000
30/06/2021 12,800 0.20 ▲ 1.56 12,600 12,850 12,600 20,060 256,768,000
29/06/2021 12,600 -0.50 ▼ -3.97 13,100 13,000 12,500 25,400 320,040,000
28/06/2021 13,100 -0.15 ▼ -1.15 13,250 13,300 12,750 20,050 262,655,000
25/06/2021 13,250 0.05 ▲ 0.38 13,200 13,350 13,150 19,360 256,520,000
24/06/2021 13,200 0.35 ▲ 2.65 12,850 13,300 12,800 29,320 387,024,000
23/06/2021 12,850 0.05 ▲ 0.39 12,800 12,900 12,750 23,470 301,589,500
22/06/2021 12,800 -0.05 ▼ -0.39 12,800 12,850 12,700 20,550 263,040,000
21/06/2021 12,800 -0.05 ▼ -0.39 12,900 12,900 12,600 20,570 263,296,000
18/06/2021 12,900 0.10 ▲ 0.78 12,800 12,900 12,600 22,770 293,733,000
17/06/2021 12,800 0.05 ▲ 0.39 12,750 12,800 12,600 18,900 241,920,000
16/06/2021 12,750 0.05 ▲ 0.39 12,700 12,900 12,600 17,980 229,245,000
15/06/2021 12,100 -0.05 ▼ -0.41 12,100 12,100 12,050 6,830 82,643,000
14/06/2021 12,100 0.05 ▲ 0.41 12,050 12,100 11,950 17,450 211,145,000
11/06/2021 12,050 -0.05 ▼ -0.41 12,100 12,150 12,000 20,500 247,025,000
10/06/2021 12,100 -0.05 ▼ -0.41 12,100 12,100 11,950 23,650 286,165,000
09/06/2021 12,100 0.05 ▲ 0.41 12,050 12,100 11,950 19,050 230,505,000
08/06/2021 12,050 -0.05 ▼ -0.41 12,100 12,150 11,900 20,730 249,796,500
07/06/2021 12,100 -0.05 ▼ -0.41 12,100 12,150 11,950 22,130 267,773,000
04/06/2021 12,100 0.10 ▲ 0.83 12,000 12,100 12,000 20,490 247,929,000
03/06/2021 12,000 0.10 ▲ 0.83 11,900 12,000 11,700 25,600 307,200,000
02/06/2021 11,900 0.05 ▲ 0.42 11,850 11,900 11,600 18,940 225,386,000
01/06/2021 11,850 -0.05 ▼ -0.42 11,900 11,900 11,750 9,620 113,997,000
31/05/2021 11,900 -2.80 ▼ -23.53 11,950 11,950 11,650 21,210 252,399,000
28/05/2021 11,950 0.05 ▲ 0.42 11,900 11,950 11,700 22,720 271,504,000
27/05/2021 11,900 -0.15 ▼ -1.26 12,050 12,050 11,750 20,960 249,424,000
26/05/2021 12,050 0.05 ▲ 0.41 12,000 12,050 11,850 25,130 302,816,500
25/05/2021 12,000 0.05 ▲ 0.42 11,950 12,000 11,750 19,480 233,760,000
24/05/2021 11,950 -0.15 ▼ -1.26 12,100 12,100 11,800 23,040 275,328,000
23/05/2021 12,100 0.10 ▲ 0.83 12,000 12,100 11,650 25,110 303,831,000
21/05/2021 12,100 0.10 ▲ 0.83 12,000 12,100 11,650 25,110 303,831,000
20/05/2021 12,000 -0.05 ▼ -0.42 12,050 12,000 11,600 24,780 297,360,000
19/05/2021 12,050 -0.35 ▼ -2.90 12,400 12,250 11,950 25,130 302,816,500
18/05/2021 12,400 -0.20 ▼ -1.61 12,600 12,600 12,250 26,630 330,212,000
17/05/2021 12,600 -0.10 ▼ -0.79 12,700 12,700 12,450 21,880 275,688,000
16/05/2021 12,700 -0.05 ▼ -0.39 12,700 12,700 12,600 24,120 306,324,000
14/05/2021 12,700 -0.05 ▼ -0.39 12,700 12,700 12,600 24,120 306,324,000
13/05/2021 12,700 -0.10 ▼ -0.79 12,800 12,800 12,650 25,980 329,946,000
12/05/2021 12,800 0.20 ▲ 1.56 12,600 12,800 12,550 23,800 304,640,000
11/05/2021 12,600 0.10 ▲ 0.79 12,500 12,600 12,300 22,820 287,532,000
10/05/2021 12,500 -0.35 ▼ -2.80 12,850 12,850 12,500 20,580 257,250,000
09/05/2021 12,850 0.10 ▲ 0.78 12,750 12,850 12,350 23,090 296,706,500
07/05/2021 12,850 0.10 ▲ 0.78 12,750 12,850 12,350 23,090 296,706,500
06/05/2021 12,750 -0.20 ▼ -1.57 12,950 12,950 12,650 19,300 246,075,000
05/05/2021 12,950 0.05 ▲ 0.39 12,900 13,050 12,850 21,370 276,741,500
04/05/2021 12,900 0.10 ▲ 0.78 12,800 12,900 12,100 25,090 323,661,000
03/05/2021 15,600 1.00 ▲ 6.41 14,600 15,600 13,600 410 6,396,000
30/04/2021 12,800 -0.30 ▼ -2.34 13,100 13,200 12,800 21,640 276,992,000
29/04/2021 12,800 -0.30 ▼ -2.34 13,100 13,200 12,800 21,640 276,992,000
28/04/2021 13,100 -0.15 ▼ -1.15 13,250 13,200 12,850 24,000 314,400,000
27/04/2021 13,250 -0.10 ▼ -0.75 13,350 13,350 13,150 20,550 272,287,500
26/04/2021 13,350 -0.25 ▼ -1.87 13,600 13,650 13,300 21,400 285,690,000
23/04/2021 13,600 -0.10 ▼ -0.74 13,700 13,600 12,750 22,510 306,136,000
22/04/2021 13,700 -0.55 ▼ -4.01 14,250 14,250 13,700 18,230 249,751,000
21/04/2021 14,250 -0.15 ▼ -1.05 14,400 14,450 14,000 24,430 348,127,500
20/04/2021 14,250 -0.15 ▼ -1.05 14,400 14,450 14,000 24,430 348,127,500
19/04/2021 14,400 0.05 ▲ 0.35 14,350 14,400 14,000 24,570 353,808,000
16/04/2021 14,350 -0.30 ▼ -2.09 14,650 14,600 14,100 19,070 273,654,500
15/04/2021 14,650 -0.20 ▼ -1.37 14,850 14,900 14,600 21,770 318,930,500
14/04/2021 14,850 0.45 ▲ 3.03 14,400 15,000 14,250 30,400 451,440,000
13/04/2021 14,400 0.05 ▲ 0.35 14,350 14,450 14,250 26,650 383,760,000
12/04/2021 14,350 0.20 ▲ 1.39 14,200 14,350 14,200 25,360 363,916,000
09/04/2021 14,200 -0.15 ▼ -1.06 14,350 14,400 14,100 24,620 349,604,000
08/04/2021 14,350 -0.10 ▼ -0.70 14,450 14,450 14,250 21,840 313,404,000
07/04/2021 14,450 -0.10 ▼ -0.69 14,450 14,450 14,250 20,360 294,202,000
06/04/2021 14,450 -0.10 ▼ -0.69 14,550 14,550 14,300 20,370 294,346,500
05/04/2021 14,550 -0.05 ▼ -0.34 14,600 14,600 14,400 31,440 457,452,000
02/04/2021 14,600 -0.05 ▼ -0.34 14,600 14,650 14,450 22,030 321,638,000
01/04/2021 14,600 -0.05 ▼ -0.34 14,650 14,650 14,400 25,790 376,534,000
31/03/2021 14,650 -0.05 ▼ -0.34 14,700 14,700 14,350 27,080 396,722,000
30/03/2021 14,700 -0.10 ▼ -0.68 14,800 14,800 14,450 31,720 466,284,000
29/03/2021 14,800 0.30 ▲ 2.03 14,500 15,000 14,550 27,020 399,896,000
26/03/2021 14,500 -0.30 ▼ -2.07 14,800 14,600 13,800 25,260 366,270,000
25/03/2021 14,800 -0.45 ▼ -3.04 15,250 15,250 14,400 30,330 448,884,000
24/03/2021 15,250 -0.20 ▼ -1.31 15,450 15,400 15,050 21,660 330,315,000
23/03/2021 15,450 -0.10 ▼ -0.65 15,550 15,650 15,200 37,810 584,164,500
22/03/2021 15,550 0.65 ▲ 4.18 14,900 15,800 14,900 44,130 686,221,500
19/03/2021 14,900 -0.05 ▼ -0.34 14,950 14,900 14,600 35,870 534,463,000
18/03/2021 14,950 0.70 ▲ 4.68 14,250 15,150 14,200 62,190 929,740,500
17/03/2021 14,250 -0.05 ▼ -0.35 14,250 14,250 14,100 38,950 555,037,500
16/03/2021 14,250 -0.05 ▼ -0.35 14,300 14,300 14,100 29,850 425,362,500
15/03/2021 14,300 0.10 ▲ 0.70 14,200 14,400 14,200 28,280 404,404,000
12/03/2021 14,200 0.05 ▲ 0.35 14,150 14,200 14,100 27,950 396,890,000
11/03/2021 14,150 -0.05 ▼ -0.35 14,200 14,300 14,050 25,890 366,343,500
10/03/2021 14,200 0.05 ▲ 0.35 14,150 14,300 13,950 26,430 375,306,000
09/03/2021 14,150 -0.20 ▼ -1.41 14,350 14,400 14,100 20,470 289,650,500
08/03/2021 14,350 -0.05 ▼ -0.35 14,400 14,550 14,150 28,880 414,428,000
05/03/2021 14,400 0.55 ▲ 3.82 13,850 14,500 13,650 23,290 335,376,000
04/03/2021 13,850 -0.15 ▼ -1.08 14,000 13,950 13,600 22,990 318,411,500
03/03/2021 14,000 -0.30 ▼ -2.14 14,300 14,150 13,800 31,070 434,980,000
02/03/2021 14,300 0.30 ▲ 2.10 14,000 14,500 14,000 31,950 456,885,000
01/03/2021 14,000 0.90 ▲ 6.43 13,100 14,000 13,100 33,600 470,400,000
26/02/2021 13,100 0.15 ▲ 1.15 12,950 13,100 12,850 20,730 271,563,000
25/02/2021 12,950 0.15 ▲ 1.16 12,800 12,950 12,800 21,420 277,389,000
24/02/2021 12,800 -0.05 ▼ -0.39 12,800 12,950 12,700 18,490 236,672,000
23/02/2021 12,800 -0.15 ▼ -1.17 12,950 12,900 12,800 23,680 303,104,000
22/02/2021 12,950 -0.05 ▼ -0.39 12,950 12,950 12,800 20,140 260,813,000
19/02/2021 12,950 -0.05 ▼ -0.39 13,000 13,000 12,700 22,550 292,022,500
18/02/2021 13,000 -0.05 ▼ -0.38 13,050 13,050 12,900 18,290 237,770,000
17/02/2021 13,050 0.20 ▲ 1.53 12,850 13,050 12,850 16,870 220,153,500
10/02/2021 12,850 0.05 ▲ 0.39 12,800 12,850 12,700 13,650 175,402,500
09/02/2021 12,850 0.05 ▲ 0.39 12,800 12,850 12,700 13,650 175,402,500
08/02/2021 12,800 -0.05 ▼ -0.39 12,850 13,000 12,700 12,830 164,224,000
05/02/2021 12,850 0.25 ▲ 1.95 12,600 12,900 12,500 12,690 163,066,500
05/01/2021 15,800 -0.55 ▼ -3.48 16,350 15,800 15,750 5,730 90,534,000
04/01/2021 16,350 -0.15 ▼ -0.92 16,500 16,500 16,200 17,700 289,395,000
31/12/2020 16,500 1.05 ▲ 6.36 15,450 16,500 15,300 360,170 5,942,805,000
30/12/2020 15,450 -0.05 ▼ -0.32 15,450 15,500 15,350 170,300 2,631,135,000
29/12/2020 15,450 0.10 ▲ 0.65 15,350 15,450 15,300 20,405 315,257,250
28/12/2020 15,350 0.00 ■■ 0.00 15,350 15,450 15,250 14,211 218,138,850
27/12/2020 15,350 -0.10 ▼ -0.65 15,450 15,400 15,200 17,455 267,934,250
25/12/2020 15,350 -0.10 ▼ -0.65 15,450 15,400 15,200 17,455 267,934,250
24/12/2020 15,450 0.00 ■■ 0.00 15,450 15,450 15,250 9,432 145,724,400
23/12/2020 15,450 0.10 ▲ 0.65 15,350 15,450 15,300 15,039 232,352,550
22/12/2020 15,350 -0.10 ▼ -0.65 15,400 15,400 15,300 16,190 248,516,500
21/12/2020 15,400 0.10 ▲ 0.65 15,300 15,400 15,200 19,603 301,886,200
20/12/2020 15,300 0.00 ■■ 0.00 15,350 15,400 15,100 18,093 276,822,900
18/12/2020 15,300 0.00 ■■ 0.00 15,350 15,400 15,100 18,093 276,822,900
17/12/2020 15,350 -0.10 ▼ -0.65 15,400 15,400 15,200 18,784 288,334,400
16/12/2020 15,400 0.10 ▲ 0.65 15,350 15,400 15,150 19,267 296,711,800
15/12/2020 15,350 0.00 ■■ 0.00 15,350 15,350 15,150 17,578 269,822,300
14/12/2020 15,350 0.60 ▲ 3.91 14,750 15,350 14,750 22,620 347,217,000
13/12/2020 14,750 -0.20 ▼ -1.36 14,950 14,950 14,700 20,069 296,017,750
11/12/2020 14,750 -0.20 ▼ -1.36 14,950 14,950 14,700 20,069 296,017,750
10/12/2020 14,950 -0.30 ▼ -2.01 15,200 15,300 14,900 20,180 301,691,000
09/12/2020 15,200 0.00 ■■ 0.00 15,200 15,300 15,100 18,463 280,637,600
08/12/2020 15,200 -0.20 ▼ -1.32 15,400 15,400 15,150 17,272 262,534,400
07/12/2020 15,400 0.00 ■■ 0.00 15,400 15,500 15,250 19,261 296,619,400
04/12/2020 15,300 -0.20 ▼ -1.31 15,500 15,350 15,200 99,680 1,525,104,000
03/12/2020 15,500 0.20 ▲ 1.29 15,350 15,500 15,150 21,132 327,546,000
02/12/2020 15,350 0.00 ■■ 0.00 15,300 15,350 15,200 18,557 284,849,950
01/12/2020 15,300 -0.20 ▼ -1.31 15,500 15,400 15,200 18,340 280,602,000
30/11/2020 15,350 -0.05 ▼ -0.33 15,400 15,400 15,200 179,290 2,752,101,500
27/11/2020 15,350 -0.05 ▼ -0.33 15,400 15,400 15,200 179,290 2,752,101,500
26/11/2020 15,400 -0.10 ▼ -0.65 15,400 15,400 15,250 188,910 2,909,214,000
25/11/2020 15,400 -0.05 ▼ -0.32 15,400 15,450 15,050 201,060 3,096,324,000
24/11/2020 15,400 0.25 ▲ 1.62 15,150 15,400 15,150 179,040 2,757,216,000
23/11/2020 15,150 -0.40 ▼ -2.64 15,550 15,550 15,150 182,710 2,768,056,500
20/11/2020 15,550 0.00 ■■ 0.00 15,550 15,550 15,350 19,720 306,646,000
19/11/2020 15,550 0.00 ■■ 0.00 15,550 15,550 15,300 23,297 362,268,350
18/11/2020 15,550 0.35 ▲ 2.25 15,200 15,550 15,000 223,020 3,467,961,000
17/11/2020 15,200 0.00 ■■ 0.00 15,150 15,300 15,100 20,877 317,330,400
16/11/2020 15,150 -0.30 ▼ -1.98 15,450 15,450 15,000 17,907 271,291,050
14/11/2020 15,450 -0.10 ▼ -0.65 15,500 15,500 15,350 18,554 286,659,300
13/11/2020 15,450 -0.10 ▼ -0.65 15,500 15,500 15,350 18,554 286,659,300
12/11/2020 15,500 0.10 ▲ 0.65 15,450 15,700 15,350 15,201 235,615,500
11/11/2020 15,450 0.00 ■■ 0.00 15,450 15,450 15,300 18,386 284,063,700
10/11/2020 15,450 0.20 ▲ 1.29 15,250 15,450 15,250 20,677 319,459,650
09/11/2020 15,250 0.00 ■■ 0.00 15,250 15,300 15,150 18,314 279,288,500
06/11/2020 15,250 0.10 ▲ 0.66 15,200 15,400 15,000 18,154 276,848,500
05/11/2020 15,200 0.00 ■■ 0.00 15,150 15,200 14,900 20,689 314,472,800
04/11/2020 15,150 0.00 ■■ 0.00 15,200 15,350 15,000 19,140 289,971,000
03/11/2020 15,200 0.70 ▲ 4.61 14,500 15,200 14,400 25,712 390,822,400
02/11/2020 14,500 -0.40 ▼ -2.76 14,900 14,900 14,400 18,530 268,685,000
30/10/2020 14,900 -0.10 ▼ -0.67 15,000 15,000 14,750 20,186 300,771,400
29/10/2020 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 18,192 272,880,000
28/10/2020 15,000 -0.10 ▼ -0.67 15,050 15,050 14,900 17,475 262,125,000
27/10/2020 15,050 0.00 ■■ 0.00 15,100 15,050 14,900 19,435 292,496,750
26/10/2020 15,100 0.00 ■■ 0.00 15,100 15,100 14,950 17,495 264,174,500
25/10/2020 15,100 0.00 ■■ 0.00 15,050 15,100 14,950 21,380 322,838,000
23/10/2020 15,100 0.00 ■■ 0.00 15,050 15,100 14,950 21,380 322,838,000
22/10/2020 15,050 0.00 ■■ 0.00 15,050 15,100 14,900 19,137 288,011,850
21/10/2020 15,050 0.10 ▲ 0.66 15,000 15,050 14,900 20,942 315,177,100
20/10/2020 15,000 0.10 ▲ 0.67 14,950 15,050 14,750 19,358 290,370,000
19/10/2020 14,950 0.00 ■■ 0.00 14,900 15,000 14,850 16,008 239,319,600
18/10/2020 14,900 0.00 ■■ 0.00 14,900 15,000 14,750 16,254 242,184,600
16/10/2020 14,900 0.00 ■■ 0.00 14,900 15,000 14,750 16,254 242,184,600
15/10/2020 14,900 0.10 ▲ 0.67 14,800 14,900 14,800 200,390 2,985,811,000
14/10/2020 14,800 0.10 ▲ 0.68 14,700 14,850 14,700 17,082 252,813,600
13/10/2020 14,700 -0.20 ▼ -1.36 14,850 14,950 14,700 19,148 281,475,600
12/10/2020 14,850 -0.20 ▼ -1.35 15,000 15,100 14,750 17,608 261,478,800
09/10/2020 15,000 0.00 ■■ 0.00 15,000 15,100 14,900 18,298 274,470,000
08/10/2020 15,000 -0.30 ▼ -2.00 15,300 15,350 15,000 18,653 279,795,000
07/10/2020 15,300 0.00 ■■ 0.00 15,350 15,400 15,200 19,017 290,960,100
06/10/2020 15,350 0.00 ■■ 0.00 15,350 15,400 15,250 19,816 304,175,600
05/10/2020 15,350 0.00 ■■ 0.00 15,300 15,400 15,150 20,225 310,453,750
04/10/2020 15,300 0.00 ■■ 0.00 15,300 15,450 15,150 17,467 267,245,100
02/10/2020 15,300 0.00 ■■ 0.00 15,300 15,450 15,150 17,467 267,245,100
01/10/2020 15,300 0.00 ■■ 0.00 15,350 15,500 15,200 20,149 308,279,700
30/09/2020 15,350 0.00 ■■ 0.00 15,350 15,400 15,200 17,790 273,076,500
29/09/2020 15,350 -0.10 ▼ -0.65 15,400 15,500 15,350 17,231 264,495,850
28/09/2020 15,400 0.20 ▲ 1.30 15,250 15,450 15,250 22,693 349,472,200
25/09/2020 15,250 0.10 ▲ 0.66 15,200 15,250 15,100 19,473 296,963,250
24/09/2020 15,200 0.00 ■■ 0.00 15,200 15,250 15,100 18,264 277,612,800
23/09/2020 15,200 0.00 ■■ 0.00 15,150 15,200 15,050 19,196 291,779,200
22/09/2020 15,150 0.00 ■■ 0.00 15,150 15,200 15,000 19,677 298,106,550
21/09/2020 15,150 0.00 ■■ 0.00 15,150 15,250 15,000 19,513 295,621,950
18/09/2020 15,150 0.20 ▲ 1.32 15,000 15,250 14,900 20,656 312,938,400
17/09/2020 15,000 -0.20 ▼ -1.33 15,150 15,200 15,000 20,961 314,415,000
16/09/2020 15,150 0.10 ▲ 0.66 15,100 15,200 15,050 20,127 304,924,050
15/09/2020 15,100 0.10 ▲ 0.66 15,000 15,200 15,000 18,445 278,519,500
14/09/2020 15,000 0.10 ▲ 0.67 14,900 15,150 14,850 20,629 309,435,000
11/09/2020 14,900 0.00 ■■ 0.00 14,900 14,950 14,800 19,095 284,515,500
10/09/2020 14,900 0.10 ▲ 0.67 14,850 15,000 14,800 20,128 299,907,200
09/09/2020 14,850 -0.15 ▼ -1.01 15,000 15,000 14,750 187,080 2,778,138,000
08/09/2020 15,000 0.10 ▲ 0.67 14,950 15,000 14,750 21,903 328,545,000
07/09/2020 14,950 0.00 ■■ 0.00 14,900 15,000 14,800 20,132 300,973,400
06/09/2020 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 19,617 292,293,300
04/09/2020 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 19,617 292,293,300
03/09/2020 14,900 0.10 ▲ 0.67 14,800 14,900 14,600 17,608 262,359,200
02/09/2020 14,800 0.00 ■■ 0.00 14,800 14,900 14,500 18,955 280,534,000
01/09/2020 14,800 0.00 ■■ 0.00 14,800 14,900 14,500 18,955 280,534,000
31/08/2020 14,800 -0.40 ▼ -2.70 15,250 15,200 14,650 16,816 248,876,800
30/08/2020 15,250 0.20 ▲ 1.31 15,100 15,300 15,100 19,981 304,710,250
28/08/2020 15,250 0.20 ▲ 1.31 15,100 15,300 15,100 19,981 304,710,250
27/08/2020 15,100 0.00 ■■ 0.00 15,100 15,150 14,950 18,862 284,816,200
26/08/2020 15,100 0.30 ▲ 1.99 14,800 15,100 14,000 33,968 512,916,800
25/08/2020 14,800 -0.60 ▼ -4.05 15,400 15,500 14,550 33,573 496,880,400
24/08/2020 15,400 0.10 ▲ 0.65 15,300 15,450 15,250 19,287 297,019,800
22/08/2020 15,300 0.10 ▲ 0.65 15,200 15,300 15,150 21,467 328,445,100
21/08/2020 15,300 0.10 ▲ 0.65 15,200 15,300 15,150 21,467 328,445,100
20/08/2020 15,200 -0.10 ▼ -0.66 15,250 15,300 15,100 19,302 293,390,400
19/08/2020 15,250 -0.10 ▼ -0.66 15,350 15,400 15,150 20,779 316,879,750
18/08/2020 15,350 -0.10 ▼ -0.65 15,450 15,500 15,200 18,734 287,566,900
17/08/2020 15,450 -0.10 ▼ -0.65 15,500 15,500 15,350 20,070 310,081,500
15/08/2020 15,500 0.10 ▲ 0.65 15,450 15,550 15,300 18,359 284,564,500
14/08/2020 15,500 0.10 ▲ 0.65 15,450 15,550 15,300 18,359 284,564,500
13/08/2020 15,450 0.10 ▲ 0.65 15,300 15,450 15,200 21,421 330,954,450
12/08/2020 15,300 0.10 ▲ 0.65 15,200 15,300 15,100 19,593 299,772,900
11/08/2020 15,200 0.00 ■■ 0.00 15,200 15,300 15,000 21,278 323,425,600
10/08/2020 15,200 0.10 ▲ 0.66 15,100 15,200 14,950 20,273 308,149,600
07/08/2020 15,100 0.50 ▲ 3.31 14,600 15,100 14,500 22,329 337,167,900
06/08/2020 14,600 0.30 ▲ 2.05 14,350 14,600 14,300 18,856 275,297,600
05/08/2020 14,350 0.20 ▲ 1.39 14,200 14,350 14,200 19,960 286,426,000
04/08/2020 14,200 0.20 ▲ 1.41 14,000 14,300 14,000 18,365 260,783,000
03/08/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 20,713 289,982,000
31/07/2020 14,000 -0.10 ▼ -0.71 14,050 14,000 13,850 15,765 220,710,000
30/07/2020 14,050 0.10 ▲ 0.71 14,000 14,100 13,950 18,134 254,782,700
29/07/2020 14,000 -0.40 ▼ -2.86 14,450 14,300 13,650 18,084 253,176,000
28/07/2020 14,450 -0.10 ▼ -0.69 14,550 14,550 14,200 16,507 238,526,150
27/07/2020 14,550 -1.10 ▼ -7.56 15,600 15,550 14,550 10,172 148,002,600
26/07/2020 15,600 -0.40 ▼ -2.56 16,000 16,000 15,400 12,521 195,327,600
24/07/2020 15,600 -0.40 ▼ -2.56 16,000 16,000 15,400 12,521 195,327,600
23/07/2020 16,000 0.10 ▲ 0.63 15,950 16,000 15,900 20,212 323,392,000
22/07/2020 15,950 -0.40 ▼ -2.51 16,300 16,300 15,950 17,157 273,654,150
21/07/2020 16,300 0.00 ■■ 0.00 16,300 16,350 15,950 18,696 304,744,800
20/07/2020 16,300 0.00 ■■ 0.00 16,300 16,400 16,250 22,558 367,695,400
19/07/2020 16,300 0.00 ■■ 0.00 16,300 16,400 16,200 20,770 338,551,000
17/07/2020 16,300 0.00 ■■ 0.00 16,300 16,400 16,200 20,770 338,551,000
16/07/2020 16,300 0.10 ▲ 0.61 16,200 16,350 16,200 21,425 349,227,500
15/07/2020 16,200 0.00 ■■ 0.00 16,200 16,250 16,050 18,845 305,289,000
14/07/2020 16,200 0.00 ■■ 0.00 16,200 16,300 16,100 16,591 268,774,200
13/07/2020 16,200 -0.30 ▼ -1.85 16,450 16,450 16,100 20,411 330,658,200
12/07/2020 16,450 -0.10 ▼ -0.61 16,550 16,600 16,350 16,576 272,675,200
10/07/2020 16,450 -0.10 ▼ -0.61 16,550 16,600 16,350 16,576 272,675,200
09/07/2020 16,550 0.00 ■■ 0.00 16,550 16,600 16,400 24,379 403,472,450
08/07/2020 16,550 -0.10 ▼ -0.60 16,600 16,650 16,350 21,312 352,713,600
07/07/2020 16,600 0.00 ■■ 0.00 16,600 16,700 16,500 18,437 306,054,200
06/07/2020 16,600 0.20 ▲ 1.20 16,450 16,600 16,450 22,162 367,889,200
05/07/2020 16,450 0.00 ■■ 0.00 16,450 16,550 16,300 24,762 407,334,900
03/07/2020 16,450 0.00 ■■ 0.00 16,450 16,550 16,300 24,762 407,334,900
02/07/2020 16,450 0.00 ■■ 0.00 16,450 16,600 16,300 21,503 353,724,350
01/07/2020 16,450 -0.30 ▼ -1.82 16,700 16,700 16,250 19,407 319,245,150
30/06/2020 16,700 1.10 ▲ 6.59 15,650 16,700 15,600 46,268 772,675,600
29/06/2020 15,650 0.50 ▲ 3.19 15,200 15,650 14,850 25,309 396,085,850
28/06/2020 15,200 0.10 ▲ 0.66 15,100 15,250 14,950 249,020 3,785,104,000
26/06/2020 15,200 0.10 ▲ 0.66 15,100 15,250 14,950 249,020 3,785,104,000
25/06/2020 15,100 0.20 ▲ 1.32 14,950 15,100 14,500 24,551 370,720,100
24/06/2020 14,950 0.00 ■■ 0.00 14,950 15,100 14,800 19,742 295,142,900
23/06/2020 14,950 -0.20 ▼ -1.34 15,150 15,200 14,900 17,427 260,533,650
22/06/2020 15,150 -0.10 ▼ -0.66 15,250 15,300 15,000 21,637 327,800,550
19/06/2020 15,250 0.70 ▲ 4.59 14,600 15,250 14,600 24,552 374,418,000
18/06/2020 14,600 0.10 ▲ 0.68 14,500 14,600 14,250 21,843 318,907,800
17/06/2020 14,500 0.05 ▲ 0.34 14,450 14,500 14,350 202,120 2,930,740,000
16/06/2020 14,450 -0.20 ▼ -1.38 14,600 14,700 14,200 22,425 324,041,250
15/06/2020 14,600 -0.20 ▼ -1.37 14,800 14,900 14,000 15,794 230,592,400
14/06/2020 14,800 -0.60 ▼ -4.05 15,400 14,850 14,450 26,617 393,931,600
12/06/2020 14,800 -0.60 ▼ -4.05 15,400 14,850 14,450 26,617 393,931,600
11/06/2020 15,400 -0.30 ▼ -1.95 15,700 16,150 15,400 25,783 397,058,200
10/06/2020 15,700 1.00 ▲ 6.37 14,700 15,700 14,800 33,579 527,190,300
09/06/2020 14,700 0.90 ▲ 6.12 13,750 14,700 13,750 25,289 371,748,300
08/06/2020 13,750 0.10 ▲ 0.73 13,700 13,750 13,550 18,486 254,182,500
06/06/2020 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 16,819 230,420,300
05/06/2020 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 16,819 230,420,300
04/06/2020 13,700 0.00 ■■ 0.00 13,650 13,700 13,600 17,948 245,887,600
03/06/2020 13,650 0.00 ■■ 0.00 13,650 13,750 13,250 18,840 257,166,000
02/06/2020 13,650 -0.10 ▼ -0.73 13,750 13,700 13,500 17,080 233,142,000
01/06/2020 13,750 0.30 ▲ 2.18 13,500 13,750 13,350 19,757 271,658,750
31/05/2020 13,500 0.00 ■■ 0.00 13,500 13,600 13,350 17,550 236,925,000
29/05/2020 13,500 0.00 ■■ 0.00 13,500 13,600 13,350 17,550 236,925,000
28/05/2020 13,500 -0.30 ▼ -2.22 13,750 13,800 13,350 17,441 235,453,500
27/05/2020 13,750 -0.10 ▼ -0.73 13,800 13,800 13,600 18,559 255,186,250
26/05/2020 13,800 0.00 ■■ 0.00 13,800 13,850 13,700 16,180 223,284,000
25/05/2020 13,800 -0.10 ▼ -0.72 13,900 13,950 13,700 17,705 244,329,000
24/05/2020 13,900 0.00 ■■ 0.00 13,900 13,950 13,600 18,100 251,590,000
22/05/2020 13,900 0.00 ■■ 0.00 13,900 13,950 13,600 18,100 251,590,000
21/05/2020 13,900 0.00 ■■ 0.00 13,900 14,000 13,650 17,257 239,872,300
20/05/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 18,452 256,482,800
19/05/2020 13,900 0.00 ■■ 0.00 13,900 13,950 13,750 19,712 273,996,800
18/05/2020 13,900 0.00 ■■ 0.00 13,900 14,050 13,800 17,223 239,399,700
17/05/2020 13,900 0.00 ■■ 0.00 13,950 14,000 13,800 18,861 262,167,900
15/05/2020 13,900 0.00 ■■ 0.00 13,950 14,000 13,800 18,861 262,167,900
14/05/2020 13,950 0.00 ■■ 0.00 13,900 13,950 13,800 16,382 228,528,900
13/05/2020 13,900 0.20 ▲ 1.44 13,750 13,900 13,550 19,225 267,227,500
12/05/2020 13,750 0.10 ▲ 0.73 13,700 13,850 13,500 17,275 237,531,250
11/05/2020 13,700 0.30 ▲ 2.19 13,450 13,800 13,600 19,240 263,588,000
10/05/2020 13,450 0.10 ▲ 0.74 13,300 13,500 13,000 17,564 236,235,800
08/05/2020 13,450 0.10 ▲ 0.74 13,300 13,500 13,000 17,564 236,235,800
07/05/2020 13,300 0.00 ■■ 0.00 13,300 13,350 12,900 19,143 254,601,900
06/05/2020 13,300 0.00 ■■ 0.00 13,300 13,800 13,150 18,521 246,329,300
05/05/2020 13,300 0.00 ■■ 0.00 13,300 13,600 13,100 17,659 234,864,700
04/05/2020 13,300 -0.40 ▼ -3.01 13,650 13,700 12,800 19,333 257,128,900
01/05/2020 13,650 0.50 ▲ 3.66 13,200 13,650 13,000 17,685 241,400,250
30/04/2020 13,650 0.50 ▲ 3.66 13,200 13,650 13,000 17,685 241,400,250
29/04/2020 13,650 0.50 ▲ 3.66 13,200 13,650 13,000 17,685 241,400,250
28/04/2020 13,200 -0.80 ▼ -6.06 13,950 14,700 13,200 16,555 218,526,000
27/04/2020 13,950 0.50 ▲ 3.58 13,400 13,950 13,500 22,529 314,279,550
26/04/2020 13,400 0.10 ▲ 0.75 13,300 13,400 13,100 16,607 222,533,800
24/04/2020 13,400 0.10 ▲ 0.75 13,300 13,400 13,100 16,607 222,533,800
23/04/2020 13,300 0.10 ▲ 0.75 13,200 13,350 13,100 15,573 207,120,900
22/04/2020 13,200 -0.10 ▼ -0.76 13,300 13,350 13,050 15,332 202,382,400
21/04/2020 13,300 0.10 ▲ 0.75 13,200 13,350 13,150 16,625 221,112,500
20/04/2020 13,200 0.40 ▲ 3.03 12,800 13,200 12,750 18,410 243,012,000
19/04/2020 12,800 0.10 ▲ 0.78 12,750 12,850 12,700 16,170 206,976,000
17/04/2020 12,800 0.10 ▲ 0.78 12,750 12,850 12,700 16,170 206,976,000
16/04/2020 12,750 0.20 ▲ 1.57 12,600 12,750 12,500 18,246 232,636,500
15/04/2020 12,600 -0.30 ▼ -2.38 12,850 12,850 12,550 18,480 232,848,000
14/04/2020 12,850 -0.50 ▼ -3.89 13,300 13,350 12,700 16,458 211,485,300
13/04/2020 13,300 -0.30 ▼ -2.26 13,550 13,600 13,250 30,559 406,434,700
12/04/2020 13,550 0.10 ▲ 0.74 13,450 13,550 13,400 26,849 363,803,950
10/04/2020 13,550 0.10 ▲ 0.74 13,450 13,550 13,400 26,849 363,803,950
09/04/2020 13,450 0.20 ▲ 1.49 13,250 13,450 13,150 30,248 406,835,600
08/04/2020 13,250 -0.10 ▼ -0.75 13,300 13,350 13,200 25,657 339,955,250
07/04/2020 13,300 0.10 ▲ 0.75 13,200 13,300 13,100 28,225 375,392,500
06/04/2020 13,200 0.30 ▲ 2.27 12,900 13,200 12,900 31,856 420,499,200
05/04/2020 12,900 0.10 ▲ 0.78 12,800 12,900 12,100 30,959 399,371,100
03/04/2020 12,900 0.10 ▲ 0.78 12,800 12,900 12,100 30,959 399,371,100
02/04/2020 12,800 0.20 ▲ 1.56 12,600 12,850 12,600 30,218 386,790,400
01/04/2020 12,800 0.20 ▲ 1.56 12,600 12,850 12,600 30,218 386,790,400
31/03/2020 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 31,424 395,942,400
30/03/2020 12,600 0.00 ■■ 0.00 12,600 12,600 12,450 29,077 366,370,200
29/03/2020 12,600 0.10 ▲ 0.79 12,500 12,600 12,350 31,831 401,070,600
27/03/2020 12,600 0.10 ▲ 0.79 12,500 12,600 12,350 31,831 401,070,600
26/03/2020 12,500 0.30 ▲ 2.40 12,200 12,500 12,000 23,118 288,975,000
25/03/2020 12,200 0.20 ▲ 1.64 12,000 12,200 11,200 29,374 358,362,800
24/03/2020 12,000 -0.90 ▼ -7.50 12,900 12,900 12,000 19,786 237,432,000
23/03/2020 12,900 -0.90 ▼ -6.98 13,850 13,900 12,900 18,046 232,793,400
22/03/2020 13,850 -0.20 ▼ -1.44 14,000 14,000 13,750 30,402 421,067,700
20/03/2020 13,850 -0.20 ▼ -1.44 14,000 14,000 13,750 30,402 421,067,700
19/03/2020 14,000 -0.10 ▼ -0.71 14,050 14,050 13,900 29,187 408,618,000
18/03/2020 14,050 0.20 ▲ 1.42 13,900 14,050 13,900 30,231 424,745,550
17/03/2020 13,900 0.20 ▲ 1.44 13,700 14,050 13,000 26,333 366,028,700
16/03/2020 13,700 -0.10 ▼ -0.73 13,800 13,800 12,850 328,440 4,499,628,000
13/03/2020 13,800 -1.00 ▼ -7.25 14,800 14,800 13,800 119,830 1,653,654,000
12/03/2020 14,800 -1.10 ▼ -7.43 15,900 15,000 14,800 113,700 1,682,760,000
11/03/2020 15,900 -0.10 ▼ -0.63 16,000 16,000 15,800 296,320 4,711,488,000
10/03/2020 16,000 -0.10 ▼ -0.63 16,150 16,150 15,900 29,249 467,984,000
09/03/2020 16,150 0.00 ■■ 0.00 16,150 16,150 15,900 31,352 506,334,800
06/03/2020 16,150 0.00 ■■ 0.00 16,150 16,200 16,100 29,787 481,060,050
05/03/2020 16,150 0.00 ■■ 0.00 16,150 16,250 16,000 28,210 455,591,500
04/03/2020 16,150 -0.20 ▼ -1.24 16,300 16,350 16,000 31,341 506,157,150
03/03/2020 16,300 -0.40 ▼ -2.45 16,700 16,700 16,300 29,642 483,164,600
02/03/2020 16,700 -0.10 ▼ -0.60 16,800 16,850 16,650 28,272 472,142,400
28/02/2020 16,800 -0.10 ▼ -0.60 16,950 16,900 16,700 30,164 506,755,200
27/02/2020 16,950 -0.10 ▼ -0.59 17,050 17,100 16,900 27,243 461,768,850
26/02/2020 17,050 -0.60 ▼ -3.52 17,650 17,650 17,050 31,712 540,689,600
25/02/2020 17,650 -0.20 ▼ -1.13 17,850 17,850 17,450 30,855 544,590,750
24/02/2020 17,850 0.00 ■■ 0.00 17,900 17,900 17,700 28,971 517,132,350
21/02/2020 17,900 -0.30 ▼ -1.68 18,200 18,200 17,850 27,045 484,105,500
20/02/2020 18,200 0.10 ▲ 0.55 18,100 18,200 18,100 32,413 589,916,600
19/02/2020 18,100 -0.10 ▼ -0.55 18,250 18,200 17,950 32,004 579,272,400
18/02/2020 18,350 -0.10 ▼ -0.54 18,450 18,400 18,200 30,023 550,922,050
17/02/2020 18,450 -0.30 ▼ -1.63 18,750 18,600 18,450 28,480 525,456,000
15/02/2020 18,750 -0.10 ▼ -0.53 18,800 18,850 18,700 31,388 588,525,000
14/02/2020 18,750 -0.10 ▼ -0.53 18,800 18,850 18,700 31,388 588,525,000
13/02/2020 18,800 -0.10 ▼ -0.53 18,950 19,000 18,700 29,112 547,305,600
12/02/2020 18,950 0.10 ▲ 0.53 18,900 18,950 18,850 30,809 583,830,550
11/02/2020 18,900 -0.10 ▼ -0.53 19,000 19,000 18,800 29,278 553,354,200
10/02/2020 19,000 -0.10 ▼ -0.53 19,100 19,150 18,900 31,676 601,844,000
09/02/2020 19,100 0.00 ■■ 0.00 19,100 19,250 18,900 29,432 562,151,200
07/02/2020 19,100 0.00 ■■ 0.00 19,100 19,250 18,900 29,432 562,151,200
06/02/2020 19,100 0.10 ▲ 0.52 19,050 19,100 19,000 30,012 573,229,200
05/02/2020 19,050 -0.10 ▼ -0.52 19,200 19,100 18,950 29,891 569,423,550
04/02/2020 19,200 -0.30 ▼ -1.56 19,450 19,450 19,200 28,704 551,116,800
03/02/2020 19,450 -0.20 ▼ -1.03 19,650 19,600 19,400 29,039 564,808,550
02/02/2020 19,650 0.00 ■■ 0.00 19,650 19,650 19,350 33,315 654,639,750
31/01/2020 19,650 0.00 ■■ 0.00 19,650 19,650 19,350 33,315 654,639,750
30/01/2020 19,650 0.00 ■■ 0.00 19,650 19,800 19,550 29,268 575,116,200
29/01/2020 19,650 0.10 ▲ 0.51 19,500 19,650 19,400 30,789 605,003,850
28/01/2020 19,650 0.10 ▲ 0.51 19,500 19,650 19,400 30,789 605,003,850
27/01/2020 19,650 0.10 ▲ 0.51 19,500 19,650 19,400 30,789 605,003,850
26/01/2020 19,650 0.10 ▲ 0.51 19,500 19,650 19,400 30,789 605,003,850
24/01/2020 19,650 0.10 ▲ 0.51 19,500 19,650 19,400 30,789 605,003,850
23/01/2020 19,650 0.10 ▲ 0.51 19,500 19,650 19,400 30,789 605,003,850
22/01/2020 19,650 0.10 ▲ 0.51 19,500 19,650 19,400 30,789 605,003,850
21/01/2020 19,500 -0.05 ▼ -0.26 19,500 19,550 19,400 298,220 5,815,290,000
20/01/2020 19,500 -0.20 ▼ -1.03 19,700 19,600 19,450 297,380 5,798,910,000
17/01/2020 19,700 0.10 ▲ 0.51 19,600 19,700 19,300 314,110 6,187,967,000
16/01/2020 19,600 0.20 ▲ 1.02 19,400 19,600 19,250 308,490 6,046,404,000
15/01/2020 19,400 -0.10 ▼ -0.52 19,500 19,500 18,450 306,540 5,946,876,000
14/01/2020 19,400 -0.20 ▼ -1.03 19,600 19,600 19,400 138,950 2,695,630,000
13/01/2020 19,600 0.10 ▲ 0.51 19,500 19,600 19,300 35,423 694,290,800
10/01/2020 19,500 0.40 ▲ 2.05 19,150 19,500 19,150 35,437 691,021,500
09/01/2020 19,150 0.00 ■■ 0.00 19,150 19,200 19,000 33,087 633,616,050
08/01/2020 19,150 -0.20 ▼ -1.04 19,300 19,300 18,650 32,478 621,953,700
07/01/2020 19,300 -0.30 ▼ -1.55 19,550 19,550 19,300 29,530 569,929,000
06/01/2020 19,550 -0.30 ▼ -1.53 19,900 20,000 19,550 29,127 569,432,850
03/01/2020 19,900 -0.10 ▼ -0.50 19,950 19,950 19,800 33,744 671,505,600
02/01/2020 19,950 -0.10 ▼ -0.50 20,000 20,000 19,850 31,645 631,317,750
31/12/2019 20,000 0.60 ▲ 3.00 19,400 20,000 19,400 43,139 862,780,000
30/12/2019 19,400 0.10 ▲ 0.52 19,300 19,400 19,150 36,858 715,045,200
28/12/2019 19,300 0.00 ■■ 0.00 19,300 19,300 19,000 32,756 632,190,800
27/12/2019 19,300 0.00 ■■ 0.00 19,300 19,300 19,000 32,756 632,190,800
26/12/2019 19,300 0.10 ▲ 0.52 19,250 19,300 18,900 34,662 668,976,600
25/12/2019 19,250 -0.40 ▼ -2.08 19,600 19,600 19,150 31,701 610,244,250
24/12/2019 19,600 0.00 ■■ 0.00 19,600 19,750 19,500 28,776 564,009,600
23/12/2019 19,600 -0.30 ▼ -1.53 19,850 19,850 19,400 28,276 554,209,600
20/12/2019 19,850 -0.10 ▼ -0.50 19,850 19,900 19,750 270,970 5,378,754,500
19/12/2019 19,850 -0.20 ▼ -1.01 20,050 20,200 19,650 26,326 522,571,100
18/12/2019 20,050 -0.30 ▼ -1.50 20,300 20,300 20,000 27,272 546,803,600
17/12/2019 20,300 0.10 ▲ 0.49 20,200 20,400 20,100 28,718 582,975,400
16/12/2019 20,200 -0.30 ▼ -1.49 20,450 20,450 20,000 30,126 608,545,200
14/12/2019 20,450 -0.30 ▼ -1.47 20,750 20,700 20,000 33,928 693,827,600
13/12/2019 20,450 -0.30 ▼ -1.47 20,750 20,700 20,000 33,928 693,827,600
12/12/2019 20,750 -0.10 ▼ -0.48 20,900 20,900 20,700 36,352 754,304,000
11/12/2019 20,900 -0.20 ▼ -0.96 21,100 21,100 20,750 35,494 741,824,600
10/12/2019 21,100 -0.30 ▼ -1.42 21,350 21,300 20,850 39,843 840,687,300
09/12/2019 21,350 -0.30 ▼ -1.41 21,600 21,600 21,250 35,271 753,035,850
07/12/2019 21,600 0.00 ■■ 0.00 21,650 21,700 21,500 44,798 967,636,800
06/12/2019 21,600 0.00 ■■ 0.00 21,650 21,700 21,500 44,798 967,636,800
05/12/2019 21,650 -0.30 ▼ -1.39 21,900 21,900 21,600 43,819 948,681,350
04/12/2019 21,900 -0.10 ▼ -0.46 22,000 0 0 82,796 1,813,232,400
03/12/2019 22,000 0.70 ▲ 3.18 21,300 22,000 21,000 33,895 745,690,000
02/12/2019 21,300 0.00 ■■ 0.00 21,300 21,400 21,200 30,960 659,448,000
29/11/2019 21,300 0.60 ▲ 2.82 20,700 21,300 20,700 34,476 734,338,800
28/11/2019 20,700 -0.10 ▼ -0.48 20,800 20,900 20,650 36,110 747,477,000
27/11/2019 20,800 -0.10 ▼ -0.48 20,850 20,900 20,800 32,894 684,195,200
26/11/2019 20,850 0.00 ■■ 0.00 20,850 20,950 20,750 42,109 877,972,650
25/11/2019 20,850 0.00 ■■ 0.00 20,850 20,900 20,750 37,340 778,539,000
23/11/2019 20,850 -0.20 ▼ -0.96 21,050 21,000 20,850 27,894 581,589,900
22/11/2019 20,850 -0.20 ▼ -0.96 21,050 21,000 20,850 27,894 581,589,900
21/11/2019 21,050 0.00 ■■ 0.00 21,050 21,050 20,900 28,884 608,008,200
20/11/2019 21,050 -0.20 ▼ -0.95 21,250 21,250 20,950 30,360 639,078,000
19/11/2019 21,250 0.00 ■■ 0.00 21,250 21,250 21,000 27,629 587,116,250
18/11/2019 21,250 0.00 ■■ 0.00 21,250 21,300 21,100 30,448 647,020,000
15/11/2019 21,250 -0.10 ▼ -0.47 21,350 21,500 21,200 28,717 610,236,250
14/11/2019 21,350 -0.30 ▼ -1.41 21,650 21,650 21,300 27,694 591,266,900
13/11/2019 21,650 0.00 ■■ 0.00 21,650 21,650 21,400 30,879 668,530,350
12/11/2019 21,650 -0.30 ▼ -1.39 21,900 21,950 21,450 29,735 643,762,750
11/11/2019 21,900 -0.40 ▼ -1.83 22,250 22,300 21,300 32,656 715,166,400
08/11/2019 22,250 -0.10 ▼ -0.45 22,350 22,400 22,200 28,214 627,761,500
07/11/2019 22,350 -0.10 ▼ -0.45 22,500 22,500 22,150 27,148 606,757,800
06/11/2019 22,500 0.00 ■■ 0.00 22,500 22,550 22,350 30,857 694,282,500
05/11/2019 22,500 0.00 ■■ 0.00 22,500 22,550 22,400 29,438 662,355,000
04/11/2019 22,500 0.00 ■■ 0.00 22,500 22,600 22,400 29,119 655,177,500
03/11/2019 22,500 0.10 ▲ 0.44 22,450 22,500 22,350 27,298 614,205,000
01/11/2019 22,500 0.10 ▲ 0.44 22,450 22,500 22,350 27,298 614,205,000
31/10/2019 22,450 0.10 ▲ 0.45 22,400 22,500 22,350 30,356 681,492,200
30/10/2019 22,400 -0.10 ▼ -0.45 22,450 22,500 22,300 28,374 635,577,600
29/10/2019 22,450 0.10 ▲ 0.45 22,400 22,450 22,300 25,744 577,952,800
28/10/2019 22,400 0.00 ■■ 0.00 22,400 22,450 22,300 29,401 658,582,400
25/10/2019 22,400 0.10 ▲ 0.45 22,250 22,400 22,150 30,195 676,368,000
24/10/2019 22,250 0.00 ■■ 0.00 22,250 22,350 22,200 30,293 674,019,250
23/10/2019 22,250 0.00 ■■ 0.00 22,250 22,300 22,150 28,027 623,600,750
22/10/2019 22,250 0.10 ▲ 0.45 22,200 22,300 22,100 33,078 735,985,500
21/10/2019 22,200 0.00 ■■ 0.00 22,200 22,250 22,100 28,933 642,312,600
18/10/2019 22,200 0.00 ■■ 0.00 22,200 22,350 22,200 30,029 666,643,800
17/10/2019 22,200 -0.10 ▼ -0.45 22,300 22,350 22,200 27,823 617,670,600
16/10/2019 22,300 0.10 ▲ 0.45 22,250 22,350 22,200 31,755 708,136,500
15/10/2019 22,250 0.00 ■■ 0.00 22,250 22,300 22,150 29,579 658,132,750
14/10/2019 22,250 0.10 ▲ 0.45 22,200 22,300 22,100 30,868 686,813,000
11/10/2019 22,200 0.10 ▲ 0.45 22,150 22,200 22,000 24,430 542,346,000
10/10/2019 22,150 0.10 ▲ 0.45 22,000 22,150 21,900 29,791 659,870,650
09/10/2019 22,000 0.20 ▲ 0.91 21,800 22,000 21,700 31,734 698,148,000
08/10/2019 21,800 0.10 ▲ 0.46 21,750 21,850 21,600 30,895 673,511,000
07/10/2019 21,750 0.00 ■■ 0.00 21,750 21,800 21,600 28,295 615,416,250
04/10/2019 21,750 0.10 ▲ 0.46 21,700 21,750 21,600 33,070 719,272,500
03/10/2019 21,700 0.10 ▲ 0.46 21,600 21,700 21,450 30,645 664,996,500
02/10/2019 21,600 0.00 ■■ 0.00 21,600 21,650 21,500 30,717 663,487,200
01/10/2019 21,600 0.10 ▲ 0.46 21,550 21,600 21,500 30,472 658,195,200
30/09/2019 21,550 0.00 ■■ 0.00 21,550 21,600 21,450 30,328 653,568,400
27/09/2019 21,550 0.20 ▲ 0.93 21,400 21,600 21,350 30,569 658,761,950
26/09/2019 21,400 0.00 ■■ 0.00 21,350 21,450 21,300 29,751 636,671,400
25/09/2019 21,350 0.10 ▲ 0.47 21,300 21,350 21,250 28,804 614,965,400
24/09/2019 21,300 0.20 ▲ 0.94 21,100 21,300 21,050 30,555 650,821,500
23/09/2019 21,100 0.10 ▲ 0.47 21,050 21,200 21,000 31,077 655,724,700
20/09/2019 21,050 0.10 ▲ 0.48 21,000 21,100 20,900 26,388 555,467,400
19/09/2019 21,000 0.00 ■■ 0.00 21,000 21,050 20,900 29,625 622,125,000
18/09/2019 21,000 0.10 ▲ 0.48 20,950 21,050 20,950 31,764 667,044,000
17/09/2019 20,950 0.10 ▲ 0.48 20,900 20,950 20,750 31,509 660,113,550
16/09/2019 20,900 0.10 ▲ 0.48 20,800 20,900 20,800 29,882 624,533,800
13/09/2019 20,800 0.00 ■■ 0.00 20,800 20,850 20,800 32,486 675,708,800
12/09/2019 20,800 -0.10 ▼ -0.48 20,900 20,950 20,750 30,899 642,699,200
11/09/2019 20,900 -0.10 ▼ -0.48 20,950 21,000 20,800 29,801 622,840,900
10/09/2019 20,800 -0.15 ▼ -0.72 20,950 20,950 20,800 57,510 1,196,208,000
09/09/2019 20,950 0.10 ▲ 0.48 20,900 21,150 20,600 31,611 662,250,450
06/09/2019 20,900 0.10 ▲ 0.48 20,800 20,950 20,800 32,834 686,230,600
05/09/2019 20,800 0.20 ▲ 0.96 20,650 20,800 20,650 28,402 590,761,600
04/09/2019 20,650 -0.10 ▼ -0.48 20,700 20,750 20,600 29,804 615,452,600
03/09/2019 20,700 0.10 ▲ 0.48 20,600 20,700 20,450 30,197 625,077,900
30/08/2019 20,600 0.30 ▲ 1.46 20,300 20,600 20,250 32,514 669,788,400
29/08/2019 20,300 0.20 ▲ 0.99 20,150 20,300 20,150 27,272 553,621,600
28/08/2019 20,150 0.00 ■■ 0.00 20,150 20,250 20,100 28,871 581,750,650
27/08/2019 20,150 0.00 ■■ 0.00 20,100 20,250 20,000 30,354 611,633,100
26/08/2019 20,100 -0.10 ▼ -0.50 20,200 20,250 19,850 29,439 591,723,900
23/08/2019 20,200 0.10 ▲ 0.50 20,050 20,200 20,000 23,847 481,709,400
22/08/2019 20,050 0.40 ▲ 2.00 19,600 20,050 19,600 25,162 504,498,100
21/08/2019 19,600 0.50 ▲ 2.55 19,100 19,600 19,050 24,513 480,454,800
20/08/2019 19,100 0.40 ▲ 2.09 18,700 19,100 18,700 24,219 462,582,900
19/08/2019 18,700 0.30 ▲ 1.60 18,450 18,700 18,400 24,680 461,516,000
16/08/2019 18,450 0.10 ▲ 0.54 18,300 18,450 18,300 24,123 445,069,350
15/08/2019 18,300 0.00 ■■ 0.00 18,300 18,300 18,150 23,506 430,159,800
14/08/2019 18,300 0.10 ▲ 0.55 18,200 18,300 18,100 24,393 446,391,900
13/08/2019 18,200 0.10 ▲ 0.55 18,150 18,200 17,900 22,152 403,166,400
12/08/2019 18,150 0.00 ■■ 0.00 18,150 18,200 18,000 23,588 428,122,200
09/08/2019 18,150 0.10 ▲ 0.55 18,000 18,600 18,000 23,747 431,008,050
08/08/2019 18,000 -1.10 ▼ -6.11 19,100 19,100 18,000 25,893 466,074,000
07/08/2019 19,100 0.00 ■■ 0.00 19,100 19,300 19,000 22,948 438,306,800
06/08/2019 19,100 -0.20 ▼ -1.05 19,300 19,250 19,100 23,120 441,592,000
05/08/2019 19,300 -0.10 ▼ -0.52 19,350 19,350 19,150 25,379 489,814,700
02/08/2019 19,350 -0.10 ▼ -0.52 19,450 19,450 19,250 24,651 476,996,850
01/08/2019 19,450 0.10 ▲ 0.51 19,300 19,750 19,250 26,406 513,596,700
31/07/2019 19,300 0.10 ▲ 0.52 19,250 19,350 19,200 25,880 499,484,000
30/07/2019 19,250 -0.10 ▼ -0.52 19,300 19,400 19,200 22,527 433,644,750
29/07/2019 19,300 0.00 ■■ 0.00 19,300 19,350 19,150 25,228 486,900,400
26/07/2019 19,300 -0.10 ▼ -0.52 19,350 19,350 19,200 23,381 451,253,300
25/07/2019 19,350 0.00 ■■ 0.00 19,350 19,350 18,850 22,985 444,759,750
24/07/2019 19,350 -0.30 ▼ -1.55 19,600 19,650 19,000 26,877 520,069,950
23/07/2019 19,600 -0.40 ▼ -2.04 20,000 20,000 19,000 22,649 443,920,400
22/07/2019 20,000 -0.60 ▼ -3.00 20,650 20,700 20,000 21,407 428,140,000
19/07/2019 20,650 -0.40 ▼ -1.94 21,050 21,100 20,650 22,801 470,840,650
18/07/2019 21,050 -0.50 ▼ -2.38 21,550 21,550 21,050 22,102 465,247,100
17/07/2019 21,550 -0.50 ▼ -2.32 22,050 22,100 21,450 23,329 502,739,950
16/07/2019 22,050 -0.10 ▼ -0.45 22,100 22,200 22,000 22,854 503,930,700
15/07/2019 22,100 0.00 ■■ 0.00 22,100 22,150 22,050 24,486 541,140,600
12/07/2019 22,100 0.10 ▲ 0.45 22,050 22,100 22,000 25,497 563,483,700
11/07/2019 22,050 -0.10 ▼ -0.45 22,100 22,150 22,050 24,801 546,862,050
10/07/2019 22,100 0.10 ▲ 0.45 22,050 22,150 22,050 25,970 573,937,000
09/07/2019 22,050 0.10 ▲ 0.45 22,000 22,100 22,000 24,625 542,981,250
08/07/2019 22,000 -0.10 ▼ -0.45 22,050 22,050 21,900 25,201 554,422,000
05/07/2019 22,050 0.10 ▲ 0.45 22,000 22,150 21,950 25,972 572,682,600
04/07/2019 22,000 0.00 ■■ 0.00 22,000 22,200 21,950 24,419 537,218,000
03/07/2019 22,000 0.10 ▲ 0.45 21,950 22,000 21,850 24,374 536,228,000
02/07/2019 21,950 0.10 ▲ 0.46 21,900 22,000 21,850 24,748 543,218,600
01/07/2019 21,900 0.20 ▲ 0.91 21,700 21,900 21,650 25,476 557,924,400
28/06/2019 21,700 0.20 ▲ 0.92 21,500 21,700 21,500 24,909 540,525,300
27/06/2019 21,500 -0.10 ▼ -0.47 21,550 21,600 21,450 24,815 533,522,500
26/06/2019 21,550 0.00 ■■ 0.00 21,550 21,600 21,500 22,368 482,030,400
25/06/2019 21,550 0.00 ■■ 0.00 21,550 21,600 21,400 24,067 518,643,850
24/06/2019 21,550 0.10 ▲ 0.46 21,500 21,550 21,500 25,180 542,629,000
21/06/2019 21,500 0.10 ▲ 0.47 21,450 21,600 21,450 24,339 523,288,500
20/06/2019 21,450 0.80 ▲ 3.73 20,600 21,500 20,500 23,185 497,318,250
19/06/2019 20,600 -0.20 ▼ -0.97 20,800 20,850 20,600 19,495 401,597,000
18/06/2019 20,800 -0.10 ▼ -0.48 20,900 20,950 20,700 24,171 502,756,800
17/06/2019 20,900 -0.10 ▼ -0.48 20,950 21,000 20,900 24,668 515,561,200
16/06/2019 20,950 0.10 ▲ 0.48 20,800 20,950 20,800 24,932 522,325,400
14/06/2019 20,950 0.10 ▲ 0.48 20,800 20,950 20,800 24,932 522,325,400
13/06/2019 20,800 0.00 ■■ 0.00 20,800 20,800 20,700 26,398 549,078,400
11/06/2019 20,750 0.10 ▲ 0.48 20,600 20,750 20,500 28,455 590,441,250
10/06/2019 20,600 0.80 ▲ 3.88 19,850 20,600 19,850 31,953 658,231,800
09/06/2019 19,850 0.20 ▲ 1.01 19,700 19,850 19,550 25,567 507,504,950
07/06/2019 19,850 0.20 ▲ 1.01 19,700 19,850 19,550 25,567 507,504,950
06/06/2019 19,700 -0.10 ▼ -0.51 19,800 19,800 19,600 24,000 472,800,000
05/06/2019 19,800 0.00 ■■ 0.00 19,800 19,850 19,800 24,665 488,367,000
04/06/2019 19,800 -0.10 ▼ -0.51 19,900 20,000 19,800 22,519 445,876,200
03/06/2019 19,900 -0.50 ▼ -2.51 20,400 20,400 19,000 22,503 447,809,700
02/06/2019 20,400 -0.50 ▼ -2.45 20,900 20,950 20,400 25,607 522,382,800
31/05/2019 20,400 -0.50 ▼ -2.45 20,900 20,950 20,400 25,607 522,382,800
30/05/2019 20,900 -0.30 ▼ -1.44 21,200 21,300 20,900 21,918 458,086,200
29/05/2019 21,200 -0.20 ▼ -0.94 21,400 21,450 21,200 24,308 515,329,600
28/05/2019 21,400 -0.20 ▼ -0.93 21,550 21,550 21,400 26,231 561,343,400
27/05/2019 21,550 0.00 ■■ 0.00 21,550 21,650 21,500 25,454 548,533,700
26/05/2019 21,550 -0.10 ▼ -0.46 21,700 21,700 21,450 24,791 534,246,050
24/05/2019 21,550 -0.10 ▼ -0.46 21,700 21,700 21,450 24,791 534,246,050
23/05/2019 21,700 0.00 ■■ 0.00 21,700 21,700 21,500 26,559 576,330,300
22/05/2019 21,700 0.00 ■■ 0.00 21,700 21,750 21,600 26,680 578,956,000
21/05/2019 21,700 0.00 ■■ 0.00 21,700 21,750 21,600 25,991 564,004,700
20/05/2019 21,700 0.10 ▲ 0.46 21,600 21,700 21,450 26,623 577,719,100
19/05/2019 21,600 -0.10 ▼ -0.46 21,700 21,700 21,550 25,605 553,068,000
17/05/2019 21,600 -0.10 ▼ -0.46 21,700 21,700 21,550 25,605 553,068,000
16/05/2019 21,700 0.00 ■■ 0.00 21,700 21,800 21,600 26,454 574,051,800
15/05/2019 21,700 0.10 ▲ 0.46 21,650 21,800 21,650 26,656 578,435,200
14/05/2019 21,650 0.00 ■■ 0.00 21,600 21,700 21,500 25,558 553,330,700
13/05/2019 21,600 0.10 ▲ 0.46 21,550 21,700 21,550 23,607 509,911,200
12/05/2019 21,550 0.10 ▲ 0.46 21,500 21,600 21,500 28,593 616,179,150
10/05/2019 21,550 0.10 ▲ 0.46 21,500 21,600 21,500 28,593 616,179,150
09/05/2019 21,500 0.10 ▲ 0.47 21,450 21,600 21,450 24,942 536,253,000
08/05/2019 21,450 -0.10 ▼ -0.47 21,550 21,550 21,450 24,605 527,777,250
07/05/2019 21,550 0.10 ▲ 0.46 21,500 21,650 21,500 27,068 583,315,400
06/05/2019 21,500 -0.20 ▼ -0.93 21,700 21,700 21,400 28,442 611,503,000
05/05/2019 21,700 0.10 ▲ 0.46 21,600 21,750 21,500 24,792 537,986,400
03/05/2019 21,700 0.10 ▲ 0.46 21,600 21,750 21,500 24,792 537,986,400
02/05/2019 21,600 0.10 ▲ 0.46 21,550 21,700 21,500 26,679 576,266,400
01/05/2019 21,550 0.30 ▲ 1.39 21,300 21,550 21,200 33,748 727,269,400
30/04/2019 21,550 0.30 ▲ 1.39 21,300 21,550 21,200 33,748 727,269,400
29/04/2019 21,550 0.30 ▲ 1.39 21,300 21,550 21,200 33,748 727,269,400
28/04/2019 21,550 0.30 ▲ 1.39 21,300 21,550 21,200 33,748 727,269,400
26/04/2019 21,550 0.30 ▲ 1.39 21,300 21,550 21,200 33,748 727,269,400
25/04/2019 21,300 -0.10 ▼ -0.47 21,400 21,400 21,200 25,794 549,412,200
24/04/2019 21,400 0.00 ■■ 0.00 21,350 21,450 21,200 28,094 601,211,600
23/04/2019 21,350 0.00 ■■ 0.00 21,400 21,450 21,250 26,646 568,892,100
22/04/2019 21,400 -0.50 ▼ -2.34 21,850 21,850 21,300 26,838 574,333,200
21/04/2019 21,850 0.10 ▲ 0.46 21,750 21,950 21,750 29,578 646,279,300
19/04/2019 21,850 0.10 ▲ 0.46 21,750 21,950 21,750 29,578 646,279,300
18/04/2019 21,750 -0.10 ▼ -0.46 21,900 21,900 21,600 30,098 654,631,500
17/04/2019 21,900 0.30 ▲ 1.37 21,600 22,000 21,600 35,088 768,427,200
16/04/2019 21,600 0.00 ■■ 0.00 21,600 21,650 21,400 28,449 614,498,400
15/04/2019 21,600 0.00 ■■ 0.00 21,600 21,750 21,550 28,070 606,312,000
12/04/2019 21,600 0.00 ■■ 0.00 21,600 21,750 21,550 28,070 606,312,000
11/04/2019 21,600 0.10 ▲ 0.46 21,550 21,800 21,450 25,606 553,089,600
10/04/2019 21,550 -1.00 ▼ -4.64 22,550 22,550 21,200 30,789 663,502,950
09/04/2019 22,550 -0.30 ▼ -1.33 22,900 23,250 22,550 32,738 738,241,900
08/04/2019 22,900 -0.60 ▼ -2.62 23,450 23,500 22,900 25,226 577,675,400
05/04/2019 23,450 0.10 ▲ 0.43 23,400 23,500 23,400 33,418 783,652,100
04/04/2019 23,400 0.10 ▲ 0.43 23,300 23,600 23,250 34,343 803,626,200
03/04/2019 23,300 -0.30 ▼ -1.29 23,650 23,900 23,300 37,658 877,431,400
02/04/2019 23,650 -0.40 ▼ -1.69 24,000 24,050 23,550 36,440 861,806,000
01/04/2019 24,000 -0.10 ▼ -0.42 24,100 24,150 23,800 35,520 852,480,000
30/03/2019 19,950 0.00 ■■ 0.00 19,950 20,050 19,800 416,590 8,310,970,500
29/03/2019 24,100 0.10 ▲ 0.41 24,050 24,150 23,950 34,301 826,654,100
28/03/2019 24,050 0.10 ▲ 0.42 24,000 24,100 23,800 36,591 880,013,550
27/03/2019 24,000 0.10 ▲ 0.42 23,900 24,000 23,800 39,920 958,080,000
26/03/2019 23,900 0.30 ▲ 1.26 23,600 23,900 23,600 37,143 887,717,700
25/03/2019 23,600 0.00 ■■ 0.00 23,600 23,600 23,300 38,863 917,166,800
22/03/2019 23,600 0.80 ▲ 3.39 22,800 23,600 22,800 47,961 1,131,879,600
21/03/2019 22,800 -0.10 ▼ -0.44 22,950 23,000 22,800 35,262 803,973,600
20/03/2019 22,950 0.10 ▲ 0.44 22,900 22,950 22,700 35,665 818,511,750
19/03/2019 22,900 -0.10 ▼ -0.44 23,000 23,050 22,750 31,793 728,059,700
18/03/2019 23,000 0.10 ▲ 0.43 22,900 23,000 22,800 33,912 779,976,000
15/03/2019 22,900 0.10 ▲ 0.44 22,800 23,000 22,500 37,250 853,025,000
14/03/2019 22,800 -0.10 ▼ -0.44 22,900 23,100 22,700 37,999 866,377,200
13/03/2019 22,900 -0.10 ▼ -0.44 23,000 23,100 22,900 38,875 890,237,500
12/03/2019 23,000 0.30 ▲ 1.30 22,700 23,000 22,500 35,863 824,849,000
11/03/2019 22,700 0.30 ▲ 1.32 22,450 22,700 22,350 37,371 848,321,700
08/03/2019 22,450 0.00 ■■ 0.00 22,450 22,500 22,350 35,144 788,982,800
07/03/2019 22,450 0.40 ▲ 1.78 22,000 22,500 22,000 37,742 847,307,900
06/03/2019 22,000 0.10 ▲ 0.45 21,950 22,150 21,950 36,178 795,916,000
05/03/2019 21,950 -0.10 ▼ -0.46 22,000 22,100 21,850 37,376 820,403,200
04/03/2019 22,000 0.20 ▲ 0.91 21,800 22,000 21,250 41,379 910,338,000
01/03/2019 21,800 0.30 ▲ 1.38 21,550 21,800 21,550 32,809 715,236,200
28/02/2019 21,550 0.00 ■■ 0.00 21,550 21,650 21,450 35,560 766,318,000
27/02/2019 21,550 0.00 ■■ 0.00 21,550 21,650 21,450 36,101 777,976,550
26/02/2019 21,550 -0.10 ▼ -0.46 21,600 21,650 21,350 38,708 834,157,400
25/02/2019 21,600 0.00 ■■ 0.00 21,600 21,850 21,600 36,926 797,601,600
22/02/2019 21,600 0.00 ■■ 0.00 21,600 21,650 21,500 35,600 768,960,000
21/02/2019 21,600 -0.30 ▼ -1.39 21,850 21,900 21,500 37,276 805,161,600
20/02/2019 21,850 0.00 ■■ 0.00 21,850 22,000 21,800 38,973 851,560,050
19/02/2019 21,850 0.00 ■■ 0.00 21,900 21,900 21,600 40,102 876,228,700
18/02/2019 21,900 -0.10 ▼ -0.46 22,000 22,000 21,650 39,381 862,443,900
15/02/2019 22,000 0.00 ■■ 0.00 22,000 22,050 21,850 37,751 830,522,000
14/02/2019 22,000 0.40 ▲ 1.82 21,650 22,000 21,650 39,384 866,448,000
13/02/2019 21,650 0.30 ▲ 1.39 21,350 21,650 21,350 32,931 712,956,150
12/02/2019 21,350 0.30 ▲ 1.41 21,100 21,350 20,550 41,528 886,622,800
11/02/2019 21,100 0.20 ▲ 0.95 20,900 21,100 20,900 34,733 732,866,300
01/02/2019 20,900 0.00 ■■ 0.00 20,850 20,900 20,700 39,344 822,289,600
31/01/2019 20,850 0.00 ■■ 0.00 20,900 20,900 20,700 35,476 739,674,600
30/01/2019 20,900 0.00 ■■ 0.00 20,900 21,000 20,750 36,152 755,576,800
29/01/2019 20,900 0.00 ■■ 0.00 20,900 20,900 20,800 43,527 909,714,300
28/01/2019 20,900 0.00 ■■ 0.00 20,850 20,950 20,800 37,270 778,943,000
25/01/2019 20,850 0.00 ■■ 0.00 20,850 20,900 20,700 40,203 838,232,550
24/01/2019 20,850 0.00 ■■ 0.00 20,850 20,850 20,550 43,387,000 904,618,950,000
23/01/2019 20,850 0.10 ▲ 0.48 20,750 20,850 20,600 40,214,000 838,461,900,000
22/01/2019 20,750 0.10 ▲ 0.48 20,700 20,800 20,300 45,278,000 939,518,500,000
21/01/2019 20,700 0.05 ▲ 0.24 20,700 20,750 20,650 424,160 8,780,112,000
18/01/2019 20,700 0.20 ▲ 0.97 20,500 20,700 20,500 459,850 9,518,895,000
17/01/2019 20,500 -0.05 ▼ -0.24 20,500 20,600 20,400 460,530 9,440,865,000
16/01/2019 20,500 -0.05 ▼ -0.24 20,500 20,600 20,400 381,110 7,812,755,000
15/01/2019 20,500 0.30 ▲ 1.46 20,200 20,550 20,050 482,360 9,888,380,000
14/01/2019 20,200 -0.10 ▼ -0.50 20,300 20,350 20,150 446,080 9,010,816,000
11/01/2019 20,300 -0.05 ▼ -0.25 20,300 20,400 20,250 450,230 9,139,669,000
10/01/2019 20,300 -0.10 ▼ -0.49 20,400 20,400 20,300 453,740 9,210,922,000
09/01/2019 20,400 0.10 ▲ 0.49 20,300 20,400 20,250 443,560 9,048,624,000
08/01/2019 20,300 -0.05 ▼ -0.25 20,350 20,400 20,200 423,230 8,591,569,000
07/01/2019 20,350 0.15 ▲ 0.74 20,200 20,400 20,200 416,770 8,481,269,500
06/01/2019 20,200 0.15 ▲ 0.74 20,050 20,200 19,800 365,490 7,382,898,000
04/01/2019 20,200 0.15 ▲ 0.74 20,050 20,200 19,800 365,490 7,382,898,000
03/01/2019 20,050 -0.15 ▼ -0.75 20,200 20,250 20,000 389,890 7,817,294,500
02/01/2019 20,200 -0.25 ▼ -1.24 20,450 20,500 20,200 425,670 8,598,534,000
28/12/2018 20,450 0.15 ▲ 0.73 20,300 20,450 20,300 413,100 8,447,895,000
27/12/2018 20,300 0.05 ▲ 0.25 20,250 20,450 20,250 421,200 8,550,360,000
26/12/2018 20,250 -0.10 ▼ -0.49 20,350 20,400 20,150 411,280 8,328,420,000
25/12/2018 20,350 -0.05 ▼ -0.25 20,350 20,350 20,200 434,870 8,849,604,500
24/12/2018 20,350 0.05 ▲ 0.25 20,300 20,400 20,150 462,990 9,421,846,500
21/12/2018 20,300 -0.05 ▼ -0.25 20,350 20,400 20,250 471,660 9,574,698,000
20/12/2018 20,350 0.05 ▲ 0.25 20,300 20,400 20,200 456,400 9,287,740,000
19/12/2018 20,300 -0.05 ▼ -0.25 20,300 20,400 20,150 486,280 9,871,484,000
18/12/2018 20,300 -0.10 ▼ -0.49 20,300 20,300 20,150 488,560 9,917,768,000
17/12/2018 20,300 -0.10 ▼ -0.49 20,400 20,550 20,200 469,550 9,531,865,000
16/12/2018 20,900 -0.05 ▼ -0.24 20,950 21,000 20,850 491,460 10,271,514,000
14/12/2018 20,900 -0.05 ▼ -0.24 20,950 21,000 20,850 491,460 10,271,514,000
13/12/2018 20,950 0.10 ▲ 0.48 20,850 21,000 20,800 533,790 11,182,900,500
12/12/2018 20,850 0.05 ▲ 0.24 20,800 20,900 20,650 453,790 9,461,521,500
11/12/2018 20,800 -0.10 ▼ -0.48 20,800 20,950 20,600 515,190 10,715,952,000
10/12/2018 20,800 -0.15 ▼ -0.72 20,800 20,800 20,200 509,970 10,607,376,000
07/12/2018 20,800 -0.10 ▼ -0.48 20,900 21,000 20,750 473,470 9,848,176,000
06/12/2018 20,900 -0.10 ▼ -0.48 21,000 21,050 20,850 527,500 11,024,750,000
05/12/2018 21,000 -0.05 ▼ -0.24 21,000 21,100 20,800 505,400 10,613,400,000
04/12/2018 21,000 0.30 ▲ 1.43 20,700 21,000 20,650 545,780 11,461,380,000
03/12/2018 20,700 0.75 ▲ 3.62 19,950 20,700 19,950 555,820 11,505,474,000
30/11/2018 19,950 -0.15 ▼ -0.75 19,950 20,050 19,800 416,590 8,310,970,500
29/11/2018 19,950 -0.05 ▼ -0.25 19,950 20,100 19,900 417,870 8,336,506,500
28/11/2018 19,950 -0.15 ▼ -0.75 20,100 20,100 19,750 391,450 7,809,427,500
27/11/2018 20,100 -0.10 ▼ -0.50 20,100 20,150 20,000 425,760 8,557,776,000
26/11/2018 20,100 0.20 ▲ 1.00 19,900 20,100 19,800 456,030 9,166,203,000
23/11/2018 19,900 -0.10 ▼ -0.50 19,900 20,000 19,800 466,590 9,285,141,000
22/11/2018 19,900 -0.10 ▼ -0.50 20,000 20,000 19,800 482,850 9,608,715,000
21/11/2018 20,000 0.05 ▲ 0.25 19,950 20,000 19,600 415,960 8,319,200,000
20/11/2018 19,950 0.05 ▲ 0.25 19,900 19,950 19,700 457,240 9,121,938,000
19/11/2018 19,900 0.35 ▲ 1.76 19,550 19,900 19,550 551,570 10,976,243,000
16/11/2018 19,550 0.80 ▲ 4.09 18,750 19,550 18,750 436,360 8,530,838,000
15/11/2018 18,750 -0.15 ▼ -0.80 18,900 18,900 18,650 410,320 7,693,500,000
14/11/2018 18,900 -0.10 ▼ -0.53 19,000 19,050 18,900 434,210 8,206,569,000
13/11/2018 19,000 -0.05 ▼ -0.26 19,000 19,050 18,850 431,320 8,195,080,000
12/11/2018 19,000 0.10 ▲ 0.53 18,900 19,100 18,850 442,040 8,398,760,000
09/11/2018 18,900 -0.20 ▼ -1.06 19,100 19,100 18,500 460,270 8,699,103,000
08/11/2018 19,100 0.25 ▲ 1.31 18,850 19,100 18,850 528,460 10,093,586,000
07/11/2018 18,850 -0.05 ▼ -0.27 18,900 18,900 18,600 529,240 9,976,174,000
06/11/2018 18,900 -0.05 ▼ -0.26 18,950 18,900 18,400 483,480 9,137,772,000
05/11/2018 18,950 -0.05 ▼ -0.26 18,950 18,950 18,700 465,840 8,827,668,000
04/11/2018 18,950 0.30 ▲ 1.58 18,650 18,950 18,650 528,430 10,013,748,500
02/11/2018 18,950 0.30 ▲ 1.58 18,650 18,950 18,650 528,430 10,013,748,500
01/11/2018 18,650 -0.10 ▼ -0.54 18,750 18,800 18,400 486,540 9,073,971,000
31/10/2018 18,750 0.95 ▲ 5.07 17,800 18,750 17,800 593,750 11,132,812,500
30/10/2018 17,800 -0.25 ▼ -1.40 18,050 18,050 17,800 539,850 9,609,330,000
29/10/2018 18,050 -0.30 ▼ -1.66 18,350 18,350 17,950 563,680 10,174,424,000
28/10/2018 18,350 -0.25 ▼ -1.36 18,600 18,700 18,250 605,690 11,114,411,500
26/10/2018 18,350 -0.25 ▼ -1.36 18,600 18,700 18,250 605,690 11,114,411,500
25/10/2018 18,600 -0.10 ▼ -0.54 18,600 18,600 18,150 623,000 11,587,800,000
24/10/2018 18,600 -0.10 ▼ -0.54 18,600 18,650 18,200 614,660 11,432,676,000
23/10/2018 18,600 -0.10 ▼ -0.54 18,700 18,700 18,200 609,750 11,341,350,000
22/10/2018 18,700 0.10 ▲ 0.53 18,600 18,750 18,500 595,340 11,132,858,000
21/10/2018 18,600 -0.05 ▼ -0.27 18,600 18,600 18,300 597,900 11,120,940,000
19/10/2018 18,600 -0.05 ▼ -0.27 18,600 18,600 18,300 597,900 11,120,940,000
18/10/2018 18,600 -0.10 ▼ -0.54 18,700 18,700 18,400 619,390 11,520,654,000
17/10/2018 18,700 0.05 ▲ 0.27 18,650 18,700 18,500 606,330 11,338,371,000
16/10/2018 18,650 0.30 ▲ 1.61 18,350 18,650 18,300 610,800 11,391,420,000
15/10/2018 18,350 -0.15 ▼ -0.82 18,500 18,550 18,200 606,200 11,123,770,000
12/10/2018 18,500 0.15 ▲ 0.81 18,350 18,500 18,000 548,020 10,138,370,000
11/10/2018 18,350 -0.15 ▼ -0.82 18,500 18,400 17,900 514,840 9,447,314,000
10/10/2018 18,500 -0.05 ▼ -0.27 18,550 18,550 18,300 622,030 11,507,555,000
09/10/2018 18,550 -0.10 ▼ -0.54 18,550 18,600 18,350 626,080 11,613,784,000
08/10/2018 18,550 -0.10 ▼ -0.54 18,550 18,600 18,300 644,150 11,948,982,500
06/10/2018 18,550 -0.05 ▼ -0.27 18,600 18,600 18,400 617,460 11,453,883,000
05/10/2018 18,550 -0.05 ▼ -0.27 18,600 18,600 18,400 617,460 11,453,883,000
04/10/2018 18,600 0.05 ▲ 0.27 18,600 18,650 18,400 612,800 11,398,080,000
03/10/2018 18,600 -0.10 ▼ -0.54 18,600 18,650 18,400 606,950 11,289,270,000
02/10/2018 18,600 -0.05 ▼ -0.27 18,600 18,750 18,450 679,640 12,641,304,000
01/10/2018 18,600 -0.05 ▼ -0.27 18,600 18,750 18,550 617,080 11,477,688,000
30/09/2018 18,600 -0.15 ▼ -0.81 18,750 18,800 18,600 648,530 12,062,658,000
28/09/2018 18,600 -0.15 ▼ -0.81 18,750 18,800 18,600 648,530 12,062,658,000
27/09/2018 18,750 0.05 ▲ 0.27 18,700 18,750 18,300 647,330 12,137,437,500
26/09/2018 18,700 -0.05 ▼ -0.27 18,750 18,800 18,250 602,580 11,268,246,000
25/09/2018 18,750 0.25 ▲ 1.33 18,500 18,800 18,450 565,610 10,605,187,500
24/09/2018 18,500 0.10 ▲ 0.54 18,400 18,500 18,200 636,170 11,769,145,000
21/09/2018 18,400 -0.05 ▼ -0.27 18,400 18,450 18,250 598,590 11,014,056,000
20/09/2018 18,400 0.05 ▲ 0.27 18,400 18,500 18,100 575,520 10,589,568,000
19/09/2018 18,400 0.50 ▲ 2.72 17,900 18,400 17,950 579,360 10,660,224,000
18/09/2018 17,900 0.15 ▲ 0.84 17,750 17,900 17,300 536,270 9,599,233,000
17/09/2018 17,750 -0.15 ▼ -0.85 17,750 17,800 17,300 682,180 12,108,695,000
14/09/2018 17,750 0.15 ▲ 0.85 17,600 17,750 17,400 633,770 11,249,417,500
13/09/2018 17,600 -0.05 ▼ -0.28 17,600 17,650 17,250 665,620 11,714,912,000
12/09/2018 17,600 0.20 ▲ 1.14 17,400 17,600 17,300 635,730 11,188,848,000
11/09/2018 17,400 0.10 ▲ 0.57 17,300 17,500 17,200 439,760 7,651,824,000
10/09/2018 17,300 -0.05 ▼ -0.29 17,300 17,400 17,150 439,680 7,606,464,000
07/09/2018 17,300 0.10 ▲ 0.58 17,200 17,350 17,150 436,210 7,546,433,000
06/09/2018 17,200 -0.05 ▼ -0.29 17,250 17,350 17,050 418,660 7,200,952,000
05/09/2018 17,250 -0.30 ▼ -1.74 17,550 17,600 17,250 442,340 7,630,365,000
04/09/2018 17,550 -0.15 ▼ -0.85 17,700 17,750 17,400 453,350 7,956,292,500
01/09/2018 17,700 -0.10 ▼ -0.56 17,800 17,850 17,500 406,310 7,191,687,000
31/08/2018 17,700 -0.10 ▼ -0.56 17,800 17,850 17,500 406,310 7,191,687,000
30/08/2018 17,800 0.20 ▲ 1.12 17,600 17,800 17,350 460,090 8,189,602,000
29/08/2018 17,600 -0.40 ▼ -2.27 18,000 18,000 17,350 466,410 8,208,816,000
28/08/2018 18,000 0.05 ▲ 0.28 17,950 18,050 17,850 457,510 8,235,180,000
27/08/2018 17,950 0.10 ▲ 0.56 17,850 18,000 17,800 421,870 7,572,566,500
24/08/2018 17,850 0.05 ▲ 0.28 17,800 17,850 17,300 483,480 8,630,118,000
23/08/2018 17,800 0.15 ▲ 0.84 17,650 17,800 17,050 461,630 8,217,014,000
22/08/2018 17,650 0.10 ▲ 0.57 17,550 17,750 17,400 469,130 8,280,144,500
21/08/2018 17,550 -0.05 ▼ -0.28 17,550 17,650 16,750 413,640 7,259,382,000
20/08/2018 17,550 0.05 ▲ 0.28 17,500 17,600 17,250 392,020 6,879,951,000
17/08/2018 17,500 0.70 ▲ 4.00 16,800 17,500 16,900 416,180 7,283,150,000
16/08/2018 16,800 0.25 ▲ 1.49 16,550 16,950 16,200 530,300 8,909,040,000
15/08/2018 16,550 -0.45 ▼ -2.72 17,000 17,150 16,550 415,600 6,878,180,000
14/08/2018 17,000 -0.40 ▼ -2.35 17,400 17,450 17,000 498,860 8,480,620,000
13/08/2018 17,400 0.15 ▲ 0.86 17,250 17,400 16,950 463,810 8,070,294,000
11/08/2018 17,250 0.35 ▲ 2.03 16,900 17,250 16,500 522,460 9,012,435,000
10/08/2018 17,250 0.35 ▲ 2.03 16,900 17,250 16,500 522,460 9,012,435,000
09/08/2018 16,900 0.50 ▲ 2.96 16,400 16,900 16,400 508,830 8,599,227,000
08/08/2018 16,400 0.05 ▲ 0.30 16,400 16,650 16,300 438,350 7,188,940,000
07/08/2018 16,400 0.05 ▲ 0.30 16,400 16,500 16,300 587,160 9,629,424,000
06/08/2018 16,400 -0.25 ▼ -1.52 16,650 16,650 16,200 429,170 7,038,388,000
03/08/2018 16,650 -0.15 ▼ -0.90 16,650 16,800 16,450 505,710 8,420,071,500
02/08/2018 16,650 0.05 ▲ 0.30 16,600 16,650 16,050 489,260 8,146,179,000
01/08/2018 16,600 -0.10 ▼ -0.60 16,700 16,850 16,200 588,090 9,762,294,000
31/07/2018 16,700 0.40 ▲ 2.40 16,300 16,700 16,000 550,880 9,199,696,000
30/07/2018 16,300 -0.10 ▼ -0.61 16,400 16,700 16,300 579,560 9,446,828,000
27/07/2018 16,400 0.40 ▲ 2.44 16,000 16,500 16,050 538,070 8,824,348,000
26/07/2018 16,000 0.20 ▲ 1.25 15,800 16,000 15,800 500,360 8,005,760,000
25/07/2018 15,800 0.05 ▲ 0.32 15,750 15,900 15,750 469,790 7,422,682,000
24/07/2018 15,750 0.25 ▲ 1.59 15,500 15,900 15,500 403,260 6,351,345,000
23/07/2018 15,500 0.10 ▲ 0.65 15,400 15,600 15,400 158,530 2,457,215,000
20/07/2018 15,400 0.10 ▲ 0.65 15,300 15,450 15,200 146,810 2,260,874,000
19/07/2018 15,300 0.10 ▲ 0.65 15,200 15,500 15,200 145,310 2,223,243,000
18/07/2018 15,200 0.20 ▲ 1.32 15,200 15,600 15,200 190,500 2,895,600,000
17/07/2018 15,200 0.20 ▲ 1.32 15,000 15,200 14,800 209,070 3,177,864,000
16/07/2018 15,000 -0.10 ▼ -0.67 15,000 15,000 14,800 159,850 2,397,750,000
14/07/2018 15,000 0.20 ▲ 1.33 14,800 15,000 14,450 323,710 4,855,650,000
13/07/2018 15,000 0.20 ▲ 1.33 14,800 15,000 14,450 323,710 4,855,650,000
12/07/2018 14,800 0.10 ▲ 0.68 14,700 14,800 14,400 229,040 3,389,792,000
11/07/2018 14,700 -0.30 ▼ -2.04 15,000 14,900 14,500 261,430 3,843,021,000
10/07/2018 15,000 -0.10 ▼ -0.67 15,100 15,200 14,800 256,390 3,845,850,000
09/07/2018 15,100 0.10 ▲ 0.66 15,000 15,100 14,700 181,430 2,739,593,000
08/07/2018 15,000 0.30 ▲ 2.00 14,700 15,000 14,600 264,120 3,961,800,000
06/07/2018 15,000 0.30 ▲ 2.00 14,700 15,000 14,600 264,120 3,961,800,000
05/07/2018 14,700 -0.10 ▼ -0.68 14,800 14,800 14,400 284,990 4,189,353,000
04/07/2018 14,800 0.15 ▲ 1.01 14,650 14,800 14,300 258,140 3,820,472,000
03/07/2018 14,650 -0.15 ▼ -1.02 14,800 14,800 14,500 257,090 3,766,368,500
02/07/2018 14,800 0.40 ▲ 2.70 14,400 14,800 14,300 275,500 4,077,400,000
29/06/2018 14,400 -1.00 ▼ -6.94 15,400 0 0 323,770 4,662,288,000
28/06/2018 15,400 0.05 ▲ 0.32 15,350 15,400 15,050 310,900 4,787,860,000
27/06/2018 15,350 0.05 ▲ 0.33 15,300 15,350 15,000 200,630 3,079,670,500
26/06/2018 15,300 0.30 ▲ 1.96 15,000 15,300 14,950 378,480 5,790,744,000
25/06/2018 15,000 -0.05 ▼ -0.33 15,000 15,050 14,800 210,990 3,164,850,000
22/06/2018 15,000 0.20 ▲ 1.33 14,800 15,000 14,500 267,880 4,018,200,000
21/06/2018 14,800 -0.20 ▼ -1.35 15,000 15,000 14,750 164,500 2,434,600,000
20/06/2018 15,000 0.35 ▲ 2.33 14,650 15,000 14,550 323,630 4,854,450,000
19/06/2018 14,650 -0.15 ▼ -1.02 14,800 14,800 13,950 232,790 3,410,373,500
18/06/2018 14,800 -0.45 ▼ -3.04 15,250 15,250 14,500 345,640 5,115,472,000
16/06/2018 15,250 0.05 ▲ 0.33 15,200 15,300 14,950 359,540 5,482,985,000
15/06/2018 15,250 0.05 ▲ 0.33 15,200 15,300 14,950 359,540 5,482,985,000
14/06/2018 15,200 -0.10 ▼ -0.66 15,200 15,300 14,800 102,930 1,564,536,000
13/06/2018 15,200 0.20 ▲ 1.32 15,000 15,200 14,900 269,920 4,102,784,000
12/06/2018 15,000 -0.10 ▼ -0.67 15,100 15,100 14,900 128,060 1,920,900,000
11/06/2018 15,100 0.10 ▲ 0.66 15,000 15,100 14,800 296,230 4,473,073,000
09/06/2018 15,000 0.10 ▲ 0.67 14,900 15,000 14,800 338,610 5,079,150,000
08/06/2018 15,000 0.10 ▲ 0.67 14,900 15,000 14,800 338,610 5,079,150,000
07/06/2018 14,900 -0.15 ▼ -1.01 15,050 15,050 14,900 151,430 2,256,307,000
06/06/2018 15,050 0.05 ▲ 0.33 15,000 15,100 14,900 152,840 2,300,242,000
05/06/2018 15,000 0.05 ▲ 0.33 15,000 15,100 14,900 167,820 2,517,300,000
04/06/2018 15,000 0.10 ▲ 0.67 14,900 15,000 14,800 239,450 3,591,750,000
01/06/2018 14,900 0.50 ▲ 3.36 14,400 14,950 14,400 353,930 5,273,557,000
31/05/2018 14,400 0.05 ▲ 0.35 14,400 14,500 14,300 80,680 1,161,792,000
30/05/2018 14,400 0.20 ▲ 1.39 14,200 14,400 14,200 110,940 1,597,536,000
29/05/2018 14,200 0.20 ▲ 1.41 14,000 14,200 14,000 72,230 1,025,666,000
28/05/2018 14,000 -0.30 ▼ -2.14 14,300 14,300 13,800 50,880 712,320,000
26/05/2018 14,300 -0.25 ▼ -1.75 14,550 14,600 14,300 69,430 992,849,000
25/05/2018 14,300 -0.25 ▼ -1.75 14,550 14,600 14,300 69,430 992,849,000
24/05/2018 14,550 -0.05 ▼ -0.34 14,600 14,700 14,400 237,720 3,458,826,000
23/05/2018 14,600 0.20 ▲ 1.37 14,400 14,600 14,200 180,190 2,630,774,000
22/05/2018 14,400 -0.10 ▼ -0.69 14,500 14,600 14,300 282,270 4,064,688,000
21/05/2018 14,500 -0.20 ▼ -1.38 14,700 14,700 14,400 275,130 3,989,385,000
18/05/2018 14,700 0.10 ▲ 0.68 14,600 14,800 14,300 219,830 3,231,501,000
17/05/2018 14,600 0.10 ▲ 0.68 14,500 14,700 14,400 280,480 4,095,008,000
16/05/2018 14,500 -0.10 ▼ -0.69 14,600 14,600 14,300 289,120 4,192,240,000
15/05/2018 14,600 0.10 ▲ 0.68 14,500 14,600 14,400 116,040 1,694,184,000
14/05/2018 14,500 0.20 ▲ 1.38 14,300 14,500 14,000 169,550 2,458,475,000
12/05/2018 14,300 0.30 ▲ 2.10 14,000 14,300 13,700 212,370 3,036,891,000
11/05/2018 14,300 0.30 ▲ 2.10 14,000 14,300 13,700 212,370 3,036,891,000
10/05/2018 14,000 0.10 ▲ 0.71 14,000 14,100 14,000 40,450 566,300,000
09/05/2018 14,000 -0.10 ▼ -0.71 14,100 14,100 14,000 91,400 1,279,600,000
08/05/2018 14,100 -0.10 ▼ -0.71 14,200 14,250 14,000 169,490 2,389,809,000
07/05/2018 14,200 0.30 ▲ 2.11 13,900 14,200 13,900 193,230 2,743,866,000
05/05/2018 13,900 0.10 ▲ 0.72 13,800 13,900 13,800 105,920 1,472,288,000
04/05/2018 13,900 0.10 ▲ 0.72 13,800 13,900 13,800 105,920 1,472,288,000
03/05/2018 13,800 0.20 ▲ 1.45 13,600 13,800 13,500 218,390 3,013,782,000
02/05/2018 13,600 -0.25 ▼ -1.84 13,850 14,200 13,600 205,480 2,794,528,000
27/04/2018 13,850 0.05 ▲ 0.36 13,850 13,950 13,800 246,520 3,414,302,000
26/04/2018 13,850 0.05 ▲ 0.36 13,850 13,900 13,600 105,430 1,460,205,500
25/04/2018 13,850 0.15 ▲ 1.08 13,700 13,850 13,600 231,510 3,206,413,500
24/04/2018 13,850 0.15 ▲ 1.08 13,700 13,850 13,600 231,510 3,206,413,500
23/04/2018 13,700 -0.80 ▼ -5.84 14,500 14,600 13,700 210,990 2,890,563,000
20/04/2018 14,500 0.05 ▲ 0.34 14,450 14,700 14,400 140,430 2,036,235,000
19/04/2018 14,450 -0.15 ▼ -1.04 14,600 14,700 14,100 265,430 3,835,463,500
18/04/2018 14,600 -0.30 ▼ -2.05 14,900 14,900 14,600 106,170 1,550,082,000
13/04/2018 14,700 -0.50 ▼ -3.40 15,200 15,200 14,600 108,230 1,590,981,000
12/04/2018 15,200 -0.10 ▼ -0.66 15,300 15,300 14,750 234,600 3,565,920,000
11/04/2018 15,300 -0.50 ▼ -3.27 15,800 16,050 15,000 257,510 3,939,903,000
10/04/2018 15,800 -0.10 ▼ -0.63 15,900 16,050 15,750 296,000 4,676,800,000
09/04/2018 15,900 0.20 ▲ 1.26 15,700 16,200 15,850 130,710 2,078,289,000
06/04/2018 15,700 0.10 ▲ 0.64 15,600 15,850 15,600 321,300 5,044,410,000
05/04/2018 15,600 0.10 ▲ 0.64 15,500 15,600 15,400 221,720 3,458,832,000
04/04/2018 15,500 0.20 ▲ 1.29 15,300 15,700 15,400 182,190 2,823,945,000
03/04/2018 15,300 0.35 ▲ 2.29 14,950 15,500 14,800 242,520 3,710,556,000
02/04/2018 14,950 0.05 ▲ 0.33 14,900 15,000 14,800 201,170 3,007,491,500
30/03/2018 14,900 0.10 ▲ 0.67 14,800 15,000 14,700 306,580 4,568,042,000
29/03/2018 14,800 -0.05 ▼ -0.34 14,850 15,000 14,750 344,730 5,102,004,000
28/03/2018 14,850 0.05 ▲ 0.34 14,800 15,000 14,700 296,550 4,403,767,500
27/03/2018 14,800 -0.20 ▼ -1.35 15,000 15,200 14,800 180,630 2,673,324,000
26/03/2018 15,000 0.35 ▲ 2.33 14,650 15,100 14,700 172,510 2,587,650,000
23/03/2018 14,650 -0.95 ▼ -6.48 15,600 14,900 14,600 135,390 1,983,463,500
22/03/2018 15,600 -0.40 ▼ -2.56 16,000 16,000 15,500 215,660 3,364,296,000
21/03/2018 16,000 -0.15 ▼ -0.94 16,150 16,700 16,000 339,080 5,425,280,000
20/03/2018 16,150 0.05 ▲ 0.31 16,100 16,200 16,000 205,550 3,319,632,500
19/03/2018 16,100 0.40 ▲ 2.48 15,700 16,100 15,500 297,470 4,789,267,000
17/03/2018 15,700 -1.10 ▼ -7.01 16,000 16,100 15,500 207,910 3,264,187,000
16/03/2018 15,700 -1.10 ▼ -7.01 16,000 16,100 15,500 207,910 3,264,187,000
15/03/2018 16,000 -0.80 ▼ -5.00 16,800 16,600 15,850 522,190 8,355,040,000
14/03/2018 16,800 -0.15 ▼ -0.89 16,950 17,200 16,700 250,220 4,203,696,000
13/03/2018 16,950 0.05 ▲ 0.29 16,900 17,000 16,800 224,500 3,805,275,000
12/03/2018 16,900 -0.20 ▼ -1.18 17,100 17,200 16,900 211,160 3,568,604,000
09/03/2018 17,000 -0.10 ▼ -0.59 17,100 17,200 16,900 197,720 3,361,240,000
08/03/2018 17,100 -0.10 ▼ -0.58 17,100 17,600 17,000 204,230 3,492,333,000
07/03/2018 17,100 -0.40 ▼ -2.34 17,500 17,500 17,050 232,880 3,982,248,000
06/03/2018 17,500 0.30 ▲ 1.71 17,200 17,600 17,100 207,390 3,629,325,000
05/03/2018 17,200 0.20 ▲ 1.16 17,000 17,600 16,900 269,010 4,626,972,000
02/03/2018 17,000 0.20 ▲ 1.18 16,800 17,000 16,200 203,440 3,458,480,000
01/03/2018 16,800 -0.70 ▼ -4.17 17,500 17,400 16,800 158,380 2,660,784,000
28/02/2018 17,500 -1.05 ▼ -6.00 18,550 18,500 17,500 288,090 5,041,575,000
27/02/2018 18,550 -0.15 ▼ -0.81 18,700 18,800 18,500 297,820 5,524,561,000
26/02/2018 18,700 0.50 ▲ 2.67 18,200 19,000 18,400 340,210 6,361,927,000
25/02/2018 18,200 0.20 ▲ 1.10 18,000 18,300 17,900 266,450 4,849,390,000
23/02/2018 18,200 0.20 ▲ 1.10 18,000 18,300 17,900 266,450 4,849,390,000
22/02/2018 18,000 0.10 ▲ 0.56 17,900 18,100 17,600 220,250 3,964,500,000
21/02/2018 17,900 0.80 ▲ 4.47 17,100 17,900 16,900 243,430 4,357,397,000
14/02/2018 17,100 -0.30 ▼ -1.75 17,400 17,200 16,600 228,960 3,915,216,000
13/02/2018 17,100 -0.30 ▼ -1.75 17,400 17,200 16,600 228,960 3,915,216,000
12/02/2018 17,400 -0.20 ▼ -1.15 17,400 17,450 16,600 224,990 3,914,826,000
09/02/2018 17,400 0.05 ▲ 0.29 17,400 17,450 17,100 304,430 5,297,082,000
08/02/2018 17,400 0.40 ▲ 2.30 17,000 17,550 17,200 321,230 5,589,402,000
07/02/2018 17,000 0.20 ▲ 1.18 16,800 17,000 16,000 404,890 6,883,130,000
06/02/2018 15,900 -0.90 ▼ -5.66 16,800 0 0 213,750 3,398,625,000
05/02/2018 16,800 -0.20 ▼ -1.19 17,000 17,100 16,800 204,200 3,430,560,000
02/02/2018 17,000 0.10 ▲ 0.59 16,900 17,100 16,800 752,770 12,797,090,000
01/02/2018 16,900 -0.10 ▼ -0.59 17,000 17,100 16,800 654,690 11,064,261,000
31/01/2018 17,000 0.10 ▲ 0.59 17,000 17,200 16,900 230,960 3,926,320,000
30/01/2018 17,000 0.10 ▲ 0.59 17,000 17,100 16,900 281,050 4,777,850,000
29/01/2018 17,000 -0.40 ▼ -2.35 17,400 17,400 17,000 370,160 6,292,720,000
26/01/2018 17,400 0.20 ▲ 1.15 17,200 17,550 16,900 337,490 5,872,326,000
25/01/2018 17,200 0.20 ▲ 1.16 17,150 17,300 17,000 229,760 3,951,872,000
24/01/2018 14,300 -2.70 ▼ -18.88 17,000 17,200 17,000 369,200 5,279,560,000
22/01/2018 17,050 0.15 ▲ 0.88 17,000 17,200 17,000 212,260 3,619,033,000
19/01/2018 17,000 0.40 ▲ 2.35 16,600 17,500 16,600 202,570 3,443,690,000
18/01/2018 16,600 0.20 ▲ 1.20 16,400 17,000 16,400 209,930 3,484,838,000
17/01/2018 16,400 -1.20 ▼ -7.32 17,600 17,800 16,400 638,080 10,464,512,000
16/01/2018 17,600 0.05 ▲ 0.28 17,550 17,750 17,200 554,890 9,766,064,000
15/01/2018 17,550 0.05 ▲ 0.28 17,500 17,600 17,100 442,610 7,767,805,500
12/01/2018 17,500 0.10 ▲ 0.57 17,500 17,600 16,600 624,450 10,927,875,000
11/01/2018 17,500 0.25 ▲ 1.43 17,250 17,550 16,950 464,130 8,122,275,000
10/01/2018 17,250 0.15 ▲ 0.87 17,100 17,300 16,800 219,610 3,788,272,500
09/01/2018 17,100 -0.10 ▼ -0.58 17,200 17,200 16,850 202,190 3,457,449,000
08/01/2018 17,200 0.30 ▲ 1.74 16,900 17,200 16,850 232,070 3,991,604,000
05/01/2018 16,900 0.10 ▲ 0.59 16,800 17,100 16,550 234,760 3,967,444,000
04/01/2018 16,800 0.20 ▲ 1.19 16,800 17,100 16,800 265,770 4,464,936,000
03/01/2018 16,800 0.40 ▲ 2.38 16,400 17,100 16,400 330,440 5,551,392,000
02/01/2018 16,400 0.30 ▲ 1.83 16,100 17,000 16,000 246,050 4,035,220,000
01/01/2018 16,100 -0.10 ▼ -0.62 16,200 16,500 16,100 268,860 4,328,646,000
29/12/2017 16,100 -0.10 ▼ -0.62 16,200 16,500 16,100 268,860 4,328,646,000
28/12/2017 16,200 0.30 ▲ 1.85 15,900 16,200 15,700 260,870 4,226,094,000
27/12/2017 15,900 -0.25 ▼ -1.57 16,150 16,200 15,600 271,240 4,312,716,000
26/12/2017 16,150 0.05 ▲ 0.31 16,100 16,400 15,800 313,810 5,068,031,500
25/12/2017 16,100 0.10 ▲ 0.62 16,000 16,150 15,900 302,410 4,868,801,000
22/12/2017 16,000 0.70 ▲ 4.38 15,300 16,350 15,350 409,760 6,556,160,000
21/12/2017 15,300 -0.20 ▼ -1.31 15,500 15,900 15,300 278,500 4,261,050,000
20/12/2017 15,500 -0.20 ▼ -1.29 15,700 15,900 15,500 289,460 4,486,630,000
19/12/2017 16,450 0.45 ▲ 2.74 16,000 16,500 16,000 64,100 1,054,445,000
18/12/2017 15,900 0.10 ▲ 0.63 15,800 15,900 15,700 21,670 344,553,000
17/12/2017 15,800 -0.50 ▼ -3.16 16,300 16,700 15,800 401,050 6,336,590,000
15/12/2017 16,300 0.60 ▲ 3.68 15,700 16,300 15,400 340,970 5,557,811,000
14/12/2017 15,700 0.30 ▲ 1.91 15,400 15,900 15,100 271,100 4,256,270,000
13/12/2017 15,400 -0.20 ▼ -1.30 15,600 15,700 15,100 389,430 5,997,222,000
12/12/2017 15,700 0.10 ▲ 0.64 15,600 15,700 15,500 47,500 745,750,000
11/12/2017 15,900 0.10 ▲ 0.63 15,800 16,000 15,700 39,600 629,640,000
10/12/2017 15,800 0.40 ▲ 2.53 15,400 15,900 15,500 290,920 4,596,536,000
08/12/2017 15,400 0.70 ▲ 4.55 14,700 15,700 14,900 268,840 4,140,136,000
07/12/2017 15,400 0.65 ▲ 4.22 14,700 15,700 14,900 248,840 3,832,136,000
05/12/2017 15,000 0.15 ▲ 1.01 15,000 15,150 14,600 382,100 5,731,500,000
04/12/2017 14,850 0.10 ▲ 0.68 14,800 14,900 14,450 252,040 3,742,794,000
01/12/2017 14,750 -0.15 ▼ -1.01 14,900 14,900 14,450 299,970 4,424,557,500
30/11/2017 14,900 0.70 ▲ 4.93 14,300 15,050 14,200 440,990 6,570,751,000
29/11/2017 14,200 0.00 ■■ 0.00 14,000 14,250 14,000 295,890 4,201,638,000
28/11/2017 14,200 0.05 ▲ 0.35 14,150 14,200 13,600 318,860 4,527,812,000
27/11/2017 14,150 -0.15 ▼ -1.05 14,400 14,400 13,800 318,830 4,511,444,500
24/11/2017 14,300 0.60 ▲ 4.38 13,700 14,500 13,500 369,200 5,279,560,000
23/11/2017 13,700 -0.30 ▼ -2.14 14,100 14,300 13,700 489,490 6,706,013,000
22/11/2017 14,000 -0.20 ▼ -1.41 14,200 14,300 13,400 518,500 7,259,000,000
21/11/2017 14,200 0.10 ▲ 0.71 14,100 14,500 14,100 393,060 5,581,452,000
20/11/2017 14,100 0.40 ▲ 2.92 13,400 14,250 13,400 342,840 4,834,044,000
17/11/2017 13,700 -0.10 ▼ -0.72 13,500 13,800 13,300 301,170 4,126,029,000
16/11/2017 13,800 0.50 ▲ 3.76 13,600 14,100 13,100 232,140 3,203,532,000
15/11/2017 13,300 -0.35 ▼ -2.56 13,600 13,650 13,300 670,710 8,920,443,000
14/11/2017 13,650 0.85 ▲ 6.64 12,650 13,650 12,650 705,450 9,629,392,500
13/11/2017 12,800 0.15 ▲ 1.19 12,650 12,800 12,600 345,750 4,425,600,000
10/11/2017 12,650 -0.65 ▼ -4.89 13,300 14,000 12,600 235,770 2,982,490,500
09/11/2017 13,300 -0.80 ▼ -5.67 14,000 14,000 13,150 225,900 3,004,470,000
08/11/2017 14,100 0.55 ▲ 4.06 13,500 14,100 13,100 269,630 3,801,783,000
07/11/2017 13,550 -0.35 ▼ -2.52 13,900 14,000 13,500 364,790 4,942,904,500
06/11/2017 13,900 -0.40 ▼ -2.80 13,900 14,200 13,700 326,570 4,539,323,000
03/11/2017 14,300 -0.20 ▼ -1.38 14,500 14,800 14,300 326,240 4,665,232,000
02/11/2017 14,500 -0.30 ▼ -2.03 14,700 15,100 14,500 871,160 12,631,820,000
01/11/2017 14,800 -0.60 ▼ -3.90 15,000 15,300 14,500 201,500 2,982,200,000
31/10/2017 15,400 0.40 ▲ 2.67 14,750 15,500 14,350 335,310 5,163,774,000
30/10/2017 15,000 0.50 ▲ 3.45 14,400 15,500 14,400 701,320 10,519,800,000
27/10/2017 14,500 0.15 ▲ 1.05 14,400 14,500 14,200 439,620 6,374,490,000
26/10/2017 14,350 -0.05 ▼ -0.35 14,400 14,400 14,200 307,390 4,411,046,500
25/10/2017 14,400 0.20 ▲ 1.41 14,200 14,400 14,000 229,400 3,303,360,000
24/10/2017 14,200 0.30 ▲ 2.16 14,000 14,200 13,300 80,570 1,144,094,000
23/10/2017 13,900 -0.50 ▼ -3.47 13,800 14,300 13,500 72,500 1,007,750,000
20/10/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,100 31,130 448,272,000
19/10/2017 14,400 0.40 ▲ 2.86 14,200 14,400 14,100 89,710 1,291,824,000
18/10/2017 14,000 -0.40 ▼ -2.78 14,400 14,400 14,000 127,870 1,790,180,000
17/10/2017 14,400 -0.10 ▼ -0.69 14,400 14,400 14,100 80,560 1,160,064,000
16/10/2017 14,500 0.00 ■■ 0.00 14,200 14,500 14,000 105,390 1,528,155,000
13/10/2017 14,500 0.00 ■■ 0.00 14,550 14,550 14,200 139,130 2,017,385,000
12/10/2017 14,500 -0.05 ▼ -0.34 14,600 14,700 14,300 106,360 1,542,220,000
11/10/2017 14,550 0.55 ▲ 3.93 13,900 14,700 13,900 246,810 3,591,085,500
10/10/2017 14,000 -0.40 ▼ -2.78 14,200 14,500 13,900 118,080 1,653,120,000
09/10/2017 14,400 0.40 ▲ 2.86 13,800 14,400 13,800 117,380 1,690,272,000
06/10/2017 14,000 0.30 ▲ 2.19 13,000 14,000 12,900 116,910 1,636,740,000
05/10/2017 13,700 -0.80 ▼ -5.52 14,550 14,550 13,500 135,190 1,852,103,000
04/10/2017 14,500 0.10 ▲ 0.69 14,000 14,500 14,000 132,440 1,920,380,000
03/10/2017 14,400 -0.10 ▼ -0.69 14,500 14,500 13,900 124,570 1,793,808,000
02/10/2017 14,500 -0.20 ▼ -1.36 14,600 14,600 14,000 114,180 1,655,610,000
29/09/2017 14,700 0.40 ▲ 2.80 14,100 14,800 14,100 420,960 6,188,112,000
28/09/2017 14,300 0.20 ▲ 1.42 14,100 14,300 13,650 332,260 4,751,318,000
27/09/2017 14,100 0.50 ▲ 3.68 13,800 14,100 13,050 223,710 3,154,311,000
26/09/2017 13,600 -1.00 ▼ -6.85 14,500 14,500 13,600 135,010 1,836,136,000
25/09/2017 14,600 0.70 ▲ 5.04 13,850 14,600 13,500 352,940 5,152,924,000
22/09/2017 13,900 -0.25 ▼ -1.77 14,000 14,300 13,700 126,110 1,752,929,000
21/09/2017 14,150 0.45 ▲ 3.28 13,400 14,200 13,300 363,620 5,145,223,000
20/09/2017 13,700 0.75 ▲ 5.79 12,950 13,700 12,600 351,440 4,814,728,000
19/09/2017 12,950 0.15 ▲ 1.17 12,600 12,950 12,400 137,450 1,779,977,500
18/09/2017 12,800 0.35 ▲ 2.81 12,450 12,800 12,300 200,920 2,571,776,000
15/09/2017 12,450 0.50 ▲ 4.18 11,950 12,450 11,900 267,470 3,330,001,500
14/09/2017 11,950 0.10 ▲ 0.84 12,000 12,100 11,800 201,800 2,411,510,000
13/09/2017 11,850 -0.20 ▼ -1.66 12,150 12,200 11,850 108,940 1,290,939,000
12/09/2017 12,050 0.40 ▲ 3.43 11,650 12,200 11,650 231,600 2,790,780,000
11/09/2017 11,650 -0.35 ▼ -2.92 12,000 12,000 11,650 144,290 1,680,978,500
08/09/2017 12,000 0.20 ▲ 1.69 11,800 12,000 11,600 303,850 3,646,200,000
07/09/2017 11,800 0.05 ▲ 0.43 12,250 12,400 11,600 347,890 4,105,102,000
06/09/2017 11,750 0.75 ▲ 6.82 10,800 11,750 10,800 537,110 6,311,042,500
05/09/2017 11,000 -0.20 ▼ -1.79 11,200 11,200 10,700 65,460 720,060,000
01/09/2017 11,200 0.20 ▲ 1.82 11,000 11,200 10,900 60,810 681,072,000
31/08/2017 11,000 -0.50 ▼ -4.35 11,050 11,500 10,900 296,030 3,256,330,000
30/08/2017 11,500 0.60 ▲ 5.50 11,000 11,500 10,700 225,860 2,597,390,000
29/08/2017 10,900 0.20 ▲ 1.87 10,700 11,000 10,550 100,540 1,095,886,000
28/08/2017 10,700 0.10 ▲ 0.94 10,800 10,800 10,400 138,150 1,478,205,000
25/08/2017 10,600 0.15 ▲ 1.44 10,450 10,700 10,250 111,070 1,177,342,000
24/08/2017 10,450 0.00 ■■ 0.00 10,650 10,650 10,200 101,620 1,061,929,000
23/08/2017 10,450 0.15 ▲ 1.46 10,300 10,550 10,300 90,810 948,964,500
22/08/2017 10,300 -0.40 ▼ -3.74 10,800 10,800 10,300 136,290 1,403,787,000
21/08/2017 10,700 -0.10 ▼ -0.93 10,700 10,800 10,600 77,020 824,114,000
18/08/2017 10,800 -0.15 ▼ -1.37 10,800 10,900 10,450 100,790 1,088,532,000
17/08/2017 10,950 -0.10 ▼ -0.90 11,000 11,200 10,800 95,630 1,047,148,500
16/08/2017 11,050 0.05 ▲ 0.45 10,950 11,200 10,900 73,080 807,534,000
15/08/2017 11,000 -0.20 ▼ -1.79 11,100 11,550 10,900 129,970 1,429,670,000
14/08/2017 11,200 0.00 ■■ 0.00 11,000 11,600 11,000 96,400 1,079,680,000
11/08/2017 11,200 0.15 ▲ 1.36 10,950 11,200 10,950 42,160 472,192,000
10/08/2017 11,050 -0.20 ▼ -1.78 11,600 11,600 10,900 212,500 2,348,125,000
09/08/2017 11,250 -0.45 ▼ -3.85 11,400 11,750 11,100 270,950 3,048,187,500
08/08/2017 11,700 -0.10 ▼ -0.85 12,000 12,000 11,600 114,190 1,336,023,000
07/08/2017 11,800 -0.20 ▼ -1.67 11,600 12,250 11,600 108,600 1,281,480,000
04/08/2017 12,000 0.00 ■■ 0.00 11,600 12,100 11,400 99,310 1,191,720,000
03/08/2017 12,000 -0.20 ▼ -1.64 11,700 12,400 11,400 103,410 1,240,920,000
02/08/2017 12,200 0.10 ▲ 0.83 12,500 12,500 11,700 201,770 2,461,594,000
01/08/2017 12,100 -0.70 ▼ -5.47 12,800 12,900 12,000 103,060 1,247,026,000
31/07/2017 12,800 0.70 ▲ 5.79 12,100 12,850 12,100 111,870 1,431,936,000
28/07/2017 12,100 -0.50 ▼ -3.97 12,300 12,600 12,100 52,540 635,734,000
27/07/2017 12,600 0.65 ▲ 5.44 12,700 12,750 12,500 141,250 1,779,750,000
26/07/2017 11,950 0.75 ▲ 6.70 11,800 11,950 11,300 85,850 1,025,907,500
25/07/2017 11,200 -0.20 ▼ -1.75 11,300 11,700 10,950 61,190 685,328,000
24/07/2017 11,400 -0.25 ▼ -2.15 11,650 11,800 11,350 97,830 1,115,262,000
21/07/2017 11,650 -0.35 ▼ -2.92 12,000 12,000 11,650 64,360 749,794,000
20/07/2017 12,000 -0.35 ▼ -2.83 12,300 12,300 11,800 99,920 1,199,040,000
19/07/2017 12,350 -0.15 ▼ -1.20 12,300 12,650 12,300 62,370 770,269,500
18/07/2017 12,500 0.15 ▲ 1.21 12,300 12,600 12,200 68,020 850,250,000
17/07/2017 12,350 -0.85 ▼ -6.44 13,200 13,250 12,300 224,640 2,774,304,000
14/07/2017 13,200 -0.40 ▼ -2.94 13,600 13,700 12,800 122,360 1,615,152,000
13/07/2017 13,600 -0.40 ▼ -2.86 14,000 14,000 13,400 114,910 1,562,776,000
12/07/2017 14,000 0.30 ▲ 2.19 13,550 14,000 13,550 159,700 2,235,800,000
11/07/2017 13,700 0.50 ▲ 3.79 13,200 14,100 13,200 349,560 4,788,972,000
10/07/2017 13,200 -0.90 ▼ -6.38 13,500 14,000 13,200 298,180 3,935,976,000
07/07/2017 14,100 -0.90 ▼ -6.00 14,600 15,000 14,100 144,440 2,036,604,000
06/07/2017 15,000 0.00 ■■ 0.00 15,000 15,200 14,600 105,150 1,577,250,000
05/07/2017 15,000 0.20 ▲ 1.35 15,200 15,600 14,600 153,220 2,298,300,000
04/07/2017 14,800 0.90 ▲ 6.47 13,800 14,850 13,500 225,430 3,336,364,000
03/07/2017 13,900 -0.60 ▼ -4.14 14,500 14,600 13,700 266,000 3,697,400,000
30/06/2017 14,500 -0.80 ▼ -5.23 16,000 16,300 14,300 273,730 3,969,085,000
29/06/2017 15,300 1.00 ▲ 6.99 15,000 15,300 15,000 346,490 5,301,297,000
28/06/2017 14,300 0.90 ▲ 6.72 13,000 14,300 13,000 278,850 3,987,555,000
27/06/2017 13,400 0.40 ▲ 3.08 13,000 13,400 12,600 143,630 1,924,642,000
26/06/2017 13,000 -0.30 ▼ -2.26 13,500 13,700 12,650 158,060 2,054,780,000
23/06/2017 13,300 0.85 ▲ 6.83 13,000 13,300 12,500 261,240 3,474,492,000
22/06/2017 12,450 0.80 ▲ 6.87 11,450 12,450 11,450 249,170 3,102,166,500
21/06/2017 11,650 0.00 ■■ 0.00 11,600 11,700 11,200 103,750 1,208,687,500
20/06/2017 11,650 -0.15 ▼ -1.27 11,500 11,700 11,400 57,690 672,088,500
19/06/2017 11,800 -0.20 ▼ -1.67 12,000 12,000 11,600 104,370 1,231,566,000
16/06/2017 12,000 0.75 ▲ 6.67 11,000 12,000 11,000 342,800 4,113,600,000
15/06/2017 11,250 -0.15 ▼ -1.32 11,400 11,600 11,250 136,700 1,537,875,000
14/06/2017 11,400 -0.10 ▼ -0.87 11,400 11,900 11,350 137,300 1,565,220,000
13/06/2017 11,500 -0.10 ▼ -0.86 11,900 12,100 11,400 152,500 1,753,750,000
12/06/2017 11,600 -0.30 ▼ -2.52 11,700 11,900 11,400 123,700 1,434,920,000
09/06/2017 11,900 -0.10 ▼ -0.83 11,700 12,400 11,400 183,410 2,182,579,000
08/06/2017 12,000 0.10 ▲ 0.84 11,500 12,100 11,400 195,810 2,349,720,000
07/06/2017 11,900 0.05 ▲ 0.42 11,600 12,100 11,200 163,630 1,947,197,000
06/06/2017 11,850 0.45 ▲ 3.95 11,200 11,850 10,750 267,460 3,169,401,000
05/06/2017 11,400 -0.85 ▼ -6.94 12,300 12,300 11,400 193,610 2,207,154,000
02/06/2017 12,250 -0.25 ▼ -2.00 12,000 12,750 12,000 119,510 1,463,997,500
01/06/2017 12,500 -0.25 ▼ -1.96 13,600 13,600 12,500 353,150 4,414,375,000
31/05/2017 12,750 0.80 ▲ 6.69 12,750 12,750 12,750 339,930 4,334,107,500
30/05/2017 11,950 0.75 ▲ 6.70 11,800 11,950 11,800 471,110 5,629,764,500
29/05/2017 11,200 0.70 ▲ 6.67 10,700 11,200 10,700 226,300 2,534,560,000
26/05/2017 10,500 -0.20 ▼ -1.87 10,500 10,800 10,400 66,210 695,205,000
25/05/2017 10,700 -0.15 ▼ -1.38 10,800 10,900 10,600 65,720 703,204,000
24/05/2017 10,850 0.40 ▲ 3.83 10,500 10,850 10,500 75,310 817,113,500
23/05/2017 10,450 -0.05 ▼ -0.48 10,750 10,800 10,400 62,830 656,573,500
22/05/2017 10,500 0.05 ▲ 0.48 10,300 10,600 10,300 117,770 1,236,585,000
19/05/2017 10,450 -0.15 ▼ -1.42 10,800 10,800 10,400 48,010 501,704,500
18/05/2017 10,600 -0.10 ▼ -0.93 11,000 11,000 10,400 71,300 755,780,000
17/05/2017 10,700 -0.30 ▼ -2.73 10,750 11,000 10,500 72,530 776,071,000
16/05/2017 11,000 0.20 ▲ 1.85 10,700 11,200 10,600 148,380 1,632,180,000
15/05/2017 10,800 0.00 ■■ 0.00 10,700 10,800 10,550 103,880 1,121,904,000
09/05/2017 10,800 -0.30 ▼ -2.70 11,200 11,300 10,700 82,420 890,136,000
08/05/2017 11,100 0.10 ▲ 0.91 11,000 11,300 10,900 105,760 1,173,936,000
05/05/2017 11,000 0.10 ▲ 0.92 10,800 11,000 10,700 120,840 1,329,240,000
04/05/2017 10,900 0.05 ▲ 0.46 10,500 10,900 10,400 128,350 1,399,015,000
03/05/2017 10,850 0.05 ▲ 0.46 11,200 11,200 10,300 117,170 1,271,294,500
28/04/2017 10,800 0.20 ▲ 1.89 10,500 10,900 10,450 191,880 2,072,304,000
27/04/2017 10,600 0.20 ▲ 1.92 10,400 10,700 10,400 66,390 703,734,000
26/04/2017 10,400 0.10 ▲ 0.97 10,300 10,500 10,150 52,570 546,728,000
25/04/2017 10,300 -0.10 ▼ -0.96 10,400 10,400 10,050 66,700 687,010,000
24/04/2017 10,400 -0.60 ▼ -5.45 11,000 11,000 10,250 58,230 605,592,000
21/04/2017 11,000 -0.35 ▼ -3.08 11,000 11,000 10,600 89,420 983,620,000
20/04/2017 11,350 -0.80 ▼ -6.58 12,150 12,200 11,300 84,570 959,869,500
19/04/2017 12,150 0.75 ▲ 6.58 11,600 12,150 11,500 148,360 1,802,574,000
18/04/2017 11,400 -0.25 ▼ -2.15 10,850 11,400 10,850 68,370 779,418,000
17/04/2017 11,650 0.00 ■■ 0.00 11,100 11,900 11,100 75,730 882,254,500
14/04/2017 11,650 0.25 ▲ 2.19 11,100 11,900 10,650 125,120 1,457,648,000
13/04/2017 11,400 0.70 ▲ 6.54 10,500 11,400 10,500 82,410 939,474,000
12/04/2017 10,700 0.15 ▲ 1.42 10,600 10,700 10,500 5,200 55,640,000
11/04/2017 10,550 -0.35 ▼ -3.21 10,500 10,700 10,500 33,450 352,897,500
10/04/2017 10,900 0.00 ■■ 0.00 10,700 11,000 10,500 43,070 469,463,000
07/04/2017 10,900 0.00 ■■ 0.00 10,800 10,900 10,700 42,500 463,250,000
05/04/2017 10,900 0.00 ■■ 0.00 10,600 10,900 10,500 33,950 370,055,000
04/04/2017 10,900 0.10 ▲ 0.93 10,500 11,000 10,400 45,630 497,367,000
03/04/2017 10,800 0.00 ■■ 0.00 10,700 11,000 10,600 30,200 326,160,000
31/03/2017 10,800 0.10 ▲ 0.93 11,300 11,300 10,800 48,230 520,884,000
30/03/2017 10,700 0.10 ▲ 0.94 10,350 10,800 10,100 37,150 397,505,000
29/03/2017 10,600 0.25 ▲ 2.42 10,350 10,600 10,000 41,080 435,448,000
28/03/2017 10,350 -0.25 ▼ -2.36 10,700 10,900 10,350 40,530 419,485,500
27/03/2017 10,600 -0.10 ▼ -0.93 10,600 10,700 10,300 37,400 396,440,000
24/03/2017 10,700 0.00 ■■ 0.00 10,900 11,000 10,500 47,870 512,209,000
23/03/2017 10,700 0.20 ▲ 1.90 10,500 11,000 10,200 105,340 1,127,138,000
22/03/2017 10,500 0.00 ■■ 0.00 10,600 10,600 10,200 60,950 639,975,000
21/03/2017 10,500 0.10 ▲ 0.96 10,400 10,500 10,000 47,220 495,810,000
20/03/2017 10,400 -0.10 ▼ -0.95 10,500 10,500 10,000 55,280 574,912,000
17/03/2017 10,500 0.00 ■■ 0.00 10,500 10,900 10,500 28,560 299,880,000
16/03/2017 10,500 -0.30 ▼ -2.78 10,050 10,800 10,050 43,030 451,815,000
15/03/2017 10,800 -0.60 ▼ -5.26 11,100 11,100 10,650 69,850 754,380,000
14/03/2017 11,400 -0.30 ▼ -2.56 12,000 12,000 11,000 62,310 710,334,000
13/03/2017 11,700 0.30 ▲ 2.63 11,500 11,900 11,500 102,130 1,194,921,000
10/03/2017 11,400 0.55 ▲ 5.07 10,850 11,500 10,800 43,910 500,574,000
09/03/2017 10,850 0.45 ▲ 4.33 11,000 11,000 10,750 19,060 206,801,000
08/03/2017 10,400 0.30 ▲ 2.97 10,100 10,800 10,000 92,020 957,008,000
07/03/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 5,600 56,560,000
06/03/2017 10,100 0.00 ■■ 0.00 10,100 10,200 10,100 11,270 113,827,000
03/03/2017 10,100 -0.50 ▼ -4.72 10,000 10,300 10,000 10,450 105,545,000
02/03/2017 10,600 0.00 ■■ 0.00 10,050 10,600 10,050 520 5,512,000
01/03/2017 10,600 0.05 ▲ 0.47 10,000 10,600 10,000 730 7,738,000
28/02/2017 10,550 0.65 ▲ 6.57 10,400 10,550 10,000 48,520 511,886,000
27/02/2017 9,900 -0.10 ▼ -1.00 10,000 10,000 9,800 12,280 121,572,000
24/02/2017 10,000 -0.30 ▼ -2.91 10,000 10,400 10,000 9,800 98,000,000
23/02/2017 10,300 0.10 ▲ 0.98 10,800 10,800 10,300 12,750 131,325,000
22/02/2017 10,200 -0.70 ▼ -6.42 11,000 11,000 10,200 9,860 100,572,000
21/02/2017 10,900 -0.35 ▼ -3.11 11,300 11,300 10,900 14,200 154,780,000
20/02/2017 11,250 0.55 ▲ 5.14 11,350 11,350 11,250 8,140 91,575,000
17/02/2017 10,700 0.10 ▲ 0.94 10,700 10,750 10,100 32,700 349,890,000
16/02/2017 10,600 0.60 ▲ 6.00 10,400 10,600 10,400 31,210 330,826,000
15/02/2017 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 154,800 1,548,000,000
14/02/2017 10,000 0.50 ▲ 5.26 10,150 10,150 9,620 340 3,400,000
13/02/2017 9,500 -0.25 ▼ -2.56 10,400 10,400 9,100 49,610 471,295,000
10/02/2017 9,750 -0.70 ▼ -6.70 10,000 10,000 9,750 60,100 585,975,000
09/02/2017 10,450 0.35 ▲ 3.47 10,500 10,500 10,450 3,860 40,337,000
08/02/2017 10,100 -0.60 ▼ -5.61 10,700 11,200 10,000 6,610 66,761,000
07/02/2017 10,700 -0.70 ▼ -6.14 10,650 11,800 10,650 11,980 128,186,000
06/02/2017 11,400 0.70 ▲ 6.54 11,400 11,400 11,000 1,070 12,198,000
03/02/2017 10,700 0.70 ▲ 7.00 10,700 10,700 10,700 10 107,000
02/02/2017 10,000 -0.65 ▼ -6.10 10,000 10,200 9,410 46,800 468,000,000
25/01/2017 10,650 0.65 ▲ 6.50 10,650 10,700 10,650 1,390 14,803,500
24/01/2017 10,000 0.10 ▲ 1.01 10,300 10,300 10,000 600 6,000,000
23/01/2017 9,900 -0.70 ▼ -6.60 9,870 10,800 9,870 2,020 19,998,000
20/01/2017 10,600 0.00 ■■ 0.00 10,500 10,600 9,860 77,910 825,846,000
19/01/2017 10,600 -0.65 ▼ -5.78 10,500 11,500 10,500 22,670 240,302,000
18/01/2017 11,250 -0.75 ▼ -6.25 11,250 11,250 11,250 60 675,000
17/01/2017 12,000 -0.10 ▼ -0.83 11,400 12,100 11,350 17,950 215,400,000
16/01/2017 12,100 -0.10 ▼ -0.82 12,200 12,200 12,100 6,050 73,205,000
13/01/2017 12,200 -0.30 ▼ -2.40 11,650 12,300 11,650 48,510 591,822,000
12/01/2017 12,500 0.70 ▲ 5.93 11,000 12,500 11,000 5,400 67,500,000
11/01/2017 11,800 -0.70 ▼ -5.60 12,400 12,400 11,800 300 3,540,000
10/01/2017 12,500 0.40 ▲ 3.31 12,550 12,600 11,800 4,150 51,875,000
09/01/2017 12,100 0.20 ▲ 1.68 11,300 12,100 11,300 18,660 225,786,000
06/01/2017 11,900 -0.65 ▼ -5.18 11,900 11,900 11,900 1,350 16,065,000
05/01/2017 12,550 -0.05 ▼ -0.40 11,800 12,700 11,800 18,810 236,065,500
04/01/2017 12,600 0.00 ■■ 0.00 11,850 12,600 11,750 22,650 285,390,000
03/01/2017 12,600 -0.90 ▼ -6.67 12,900 12,900 12,600 45,130 568,638,000
30/12/2016 13,500 0.00 ■■ 0.00 13,800 13,800 13,200 59,980 809,730,000
29/12/2016 13,500 -0.20 ▼ -1.46 13,600 14,000 13,000 90,720 1,224,720,000
28/12/2016 13,700 0.10 ▲ 0.74 13,100 14,100 13,100 53,080 727,196,000
27/12/2016 13,600 0.00 ■■ 0.00 13,900 13,900 13,000 75,310 1,024,216,000
26/12/2016 13,600 -0.10 ▼ -0.73 14,100 14,100 12,900 48,460 659,056,000
23/12/2016 13,700 -0.40 ▼ -2.84 13,400 14,300 13,400 55,800 764,460,000
22/12/2016 14,100 0.10 ▲ 0.71 14,100 14,800 13,300 198,430 2,797,863,000
21/12/2016 14,000 0.00 ■■ 0.00 14,200 14,200 13,400 167,290 2,342,060,000
20/12/2016 14,000 -0.10 ▼ -0.71 14,200 14,200 13,150 230,000 3,220,000,000
19/12/2016 14,100 0.80 ▲ 6.02 13,300 14,200 13,300 188,470 2,657,427,000
16/12/2016 13,300 0.00 ■■ 0.00 13,400 13,650 12,900 222,620 2,960,846,000
15/12/2016 13,300 0.70 ▲ 5.56 12,500 13,400 12,500 137,250 1,825,425,000
14/12/2016 12,600 0.70 ▲ 5.88 12,200 12,600 11,900 75,070 945,882,000
13/12/2016 11,900 0.60 ▲ 5.31 11,300 12,000 11,200 162,790 1,937,201,000
12/12/2016 11,300 -0.10 ▼ -0.88 11,100 11,300 11,000 41,930 473,809,000
09/12/2016 11,400 0.30 ▲ 2.70 11,200 11,600 11,200 77,410 882,474,000
08/12/2016 11,100 0.70 ▲ 6.73 11,000 11,100 10,900 65,460 726,606,000
07/12/2016 10,400 0.40 ▲ 4.00 9,900 10,400 9,800 49,550 515,320,000
06/12/2016 10,000 0.49 ▲ 5.15 10,000 10,050 9,500 65,930 659,300,000
05/12/2016 9,510 0.61 ▲ 6.85 9,520 9,520 8,900 10,960 104,229,600
02/12/2016 8,900 -0.56 ▼ -5.92 9,900 10,100 8,900 10,710 95,319,000
01/12/2016 9,460 -0.34 ▼ -3.47 9,510 9,900 9,410 4,070 38,502,200
30/11/2016 9,800 0.30 ▲ 3.16 9,000 9,900 9,000 560 5,488,000
29/11/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 10,100 95,950,000
28/11/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 4,270 40,565,000
25/11/2016 9,500 -0.20 ▼ -2.06 9,500 9,500 9,400 12,530 119,035,000
24/11/2016 9,700 0.20 ▲ 2.11 9,450 9,700 9,450 2,140 20,758,000
23/11/2016 9,500 -0.38 ▼ -3.85 9,500 9,840 9,500 5,590 53,105,000
22/11/2016 9,880 -0.10 ▼ -1.00 9,350 9,880 9,350 40 395,200
21/11/2016 9,980 -0.02 ▼ -0.20 9,500 9,990 9,500 350 3,493,000
18/11/2016 10,000 0.01 ▲ 0.10 10,600 10,600 9,980 3,060 30,600,000
17/11/2016 9,990 0.49 ▲ 5.16 9,100 10,000 9,000 29,020 289,909,800
16/11/2016 9,500 -0.47 ▼ -4.71 9,500 10,300 9,500 22,360 212,420,000
15/11/2016 9,970 -0.01 ▼ -0.10 9,500 9,980 9,500 3,400 33,898,000
14/11/2016 9,980 0.01 ▲ 0.10 9,500 9,990 9,500 2,920 29,141,600
11/11/2016 9,970 -0.03 ▼ -0.30 9,500 9,970 9,500 10,350 103,189,500
10/11/2016 10,000 0.00 ■■ 0.00 10,500 10,500 9,600 3,000 30,000,000
09/11/2016 10,000 -0.10 ▼ -0.99 10,250 10,300 9,900 12,010 120,100,000
08/11/2016 10,100 0.20 ▲ 2.02 9,500 10,200 9,500 450 4,545,000
07/11/2016 9,900 -0.40 ▼ -3.88 9,630 9,900 9,630 1,310 12,969,000
04/11/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
03/11/2016 10,300 0.00 ■■ 0.00 10,800 10,900 10,100 8,120 83,636,000
02/11/2016 10,300 0.00 ■■ 0.00 10,000 10,300 9,700 7,130 73,439,000
01/11/2016 10,300 -0.15 ▼ -1.44 10,700 10,700 9,720 15,390 158,517,000
31/10/2016 10,450 -0.20 ▼ -1.88 10,150 10,500 10,000 21,640 226,138,000
28/10/2016 10,650 -0.15 ▼ -1.39 11,400 11,400 10,100 4,530 48,244,500
27/10/2016 10,800 0.30 ▲ 2.86 10,300 11,150 9,800 19,960 215,568,000
26/10/2016 10,500 -0.70 ▼ -6.25 10,500 10,500 10,500 15,500 162,750,000
25/10/2016 11,200 0.00 ■■ 0.00 10,700 11,200 10,700 2,530 28,336,000
24/10/2016 11,200 -0.20 ▼ -1.75 10,750 11,400 10,750 3,960 44,352,000
21/10/2016 11,400 0.50 ▲ 4.59 11,400 11,400 11,400 10 114,000
20/10/2016 10,900 0.10 ▲ 0.93 10,900 10,900 10,900 10 109,000
19/10/2016 10,800 -0.20 ▼ -1.82 10,800 10,800 10,800 10,510 113,508,000
18/10/2016 11,000 -0.50 ▼ -4.35 11,000 11,000 11,000 15,190 167,090,000
17/10/2016 11,500 0.40 ▲ 3.60 11,500 11,850 11,500 4,110 47,265,000
14/10/2016 11,100 -0.40 ▼ -3.48 11,300 11,750 11,000 25,270 280,497,000
13/10/2016 11,500 0.00 ■■ 0.00 11,800 11,800 11,150 590 6,785,000
12/10/2016 11,500 -0.40 ▼ -3.36 11,600 11,700 11,500 710 8,165,000
11/10/2016 11,900 -0.10 ▼ -0.83 12,400 12,400 11,300 53,270 633,913,000
10/10/2016 12,000 0.00 ■■ 0.00 12,000 12,000 11,700 4,870 58,440,000
07/10/2016 12,000 0.10 ▲ 0.84 12,300 12,300 11,900 26,010 312,120,000
06/10/2016 11,900 -0.30 ▼ -2.46 11,800 11,900 11,800 10,800 128,520,000
05/10/2016 12,200 -0.20 ▼ -1.61 12,600 12,600 12,000 40,900 498,980,000
04/10/2016 12,400 -0.10 ▼ -0.80 12,000 12,400 12,000 1,050 13,020,000
03/10/2016 12,500 0.20 ▲ 1.63 12,900 13,000 12,300 36,030 450,375,000
30/09/2016 12,300 0.00 ■■ 0.00 12,000 12,400 11,600 34,400 423,120,000
29/09/2016 12,300 -0.30 ▼ -2.38 13,000 13,000 12,000 30,960 380,808,000
28/09/2016 12,600 0.60 ▲ 5.00 12,800 12,800 12,500 37,330 470,358,000
27/09/2016 12,000 -0.30 ▼ -2.44 12,000 12,200 12,000 22,440 269,280,000
26/09/2016 12,300 -0.10 ▼ -0.81 12,400 12,400 12,200 40,290 495,567,000
23/09/2016 12,400 0.25 ▲ 2.06 12,300 12,400 12,150 34,110 422,964,000
22/09/2016 12,150 -0.65 ▼ -5.08 13,200 13,200 12,150 31,750 385,762,500
21/09/2016 12,800 0.30 ▲ 2.40 12,700 12,900 12,500 44,290 566,912,000
20/09/2016 12,500 0.20 ▲ 1.63 12,300 12,500 12,000 31,020 387,750,000
19/09/2016 12,300 -0.40 ▼ -3.15 12,000 12,600 12,000 5,690 69,987,000
16/09/2016 12,700 -0.30 ▼ -2.31 12,950 12,950 12,500 33,910 430,657,000
15/09/2016 13,000 0.10 ▲ 0.78 13,000 13,000 12,900 56,000 728,000,000
14/09/2016 12,900 0.80 ▲ 6.61 12,900 12,900 12,900 10,320 133,128,000
13/09/2016 12,100 -0.60 ▼ -4.72 13,400 13,400 12,100 23,120 279,752,000
12/09/2016 12,700 -0.40 ▼ -3.05 13,100 13,500 12,200 73,410 932,307,000
09/09/2016 13,100 -0.30 ▼ -2.24 13,000 13,400 12,800 73,800 966,780,000
08/09/2016 13,400 -0.20 ▼ -1.47 13,800 13,800 13,300 85,110 1,140,474,000
07/09/2016 13,600 0.20 ▲ 1.49 14,000 14,000 13,200 51,690 702,984,000
06/09/2016 13,400 0.00 ■■ 0.00 13,400 13,500 13,400 81,700 1,094,780,000
05/09/2016 13,400 -0.20 ▼ -1.47 13,500 13,500 13,400 83,860 1,123,724,000
01/09/2016 13,600 0.00 ■■ 0.00 13,600 13,700 13,100 93,140 1,266,704,000
31/08/2016 13,600 0.40 ▲ 3.03 13,300 13,600 12,800 97,100 1,320,560,000
30/08/2016 13,200 0.30 ▲ 2.33 12,000 13,200 12,000 103,610 1,367,652,000
29/08/2016 12,900 -0.10 ▼ -0.77 13,000 13,000 12,500 53,780 693,762,000
26/08/2016 13,000 -0.30 ▼ -2.26 13,200 13,200 12,900 52,480 682,240,000
25/08/2016 13,300 -0.10 ▼ -0.75 13,500 13,800 13,300 59,220 787,626,000
24/08/2016 13,400 -0.10 ▼ -0.74 13,600 13,600 13,400 24,240 324,816,000
23/08/2016 13,500 0.00 ■■ 0.00 13,900 13,900 13,000 59,110 797,985,000
22/08/2016 13,500 0.00 ■■ 0.00 13,500 14,000 13,500 52,310 706,185,000
19/08/2016 13,500 0.50 ▲ 3.85 13,000 13,500 12,600 39,220 529,470,000
18/08/2016 13,000 -0.60 ▼ -4.41 13,800 13,800 13,000 9,600 124,800,000
17/08/2016 13,600 -0.60 ▼ -4.23 13,800 13,900 13,600 54,480 740,928,000
16/08/2016 14,200 -0.20 ▼ -1.39 13,700 14,200 13,700 1,020 14,484,000
15/08/2016 14,400 0.10 ▲ 0.70 14,300 14,700 14,100 49,300 709,920,000
12/08/2016 14,300 0.00 ■■ 0.00 13,600 14,300 13,600 43,860 627,198,000
11/08/2016 14,300 -0.10 ▼ -0.69 14,300 14,300 14,000 3,110 44,473,000
10/08/2016 14,400 0.10 ▲ 0.70 14,200 14,400 14,200 97,730 1,407,312,000
09/08/2016 14,300 0.10 ▲ 0.70 13,800 14,500 13,300 102,850 1,470,755,000
08/08/2016 14,200 0.00 ■■ 0.00 14,100 14,300 13,300 17,770 252,334,000
05/08/2016 14,200 0.00 ■■ 0.00 14,000 14,400 14,000 9,910 140,722,000
04/08/2016 14,200 0.00 ■■ 0.00 14,400 14,400 14,100 47,520 674,784,000
03/08/2016 14,200 -0.30 ▼ -2.07 14,700 14,900 14,200 57,300 813,660,000
02/08/2016 14,500 0.00 ■■ 0.00 14,500 15,000 14,400 82,460 1,195,670,000
01/08/2016 14,500 -0.30 ▼ -2.03 14,800 14,800 14,500 58,360 846,220,000
29/07/2016 14,800 -0.10 ▼ -0.67 14,500 14,900 14,000 118,620 1,755,576,000
28/07/2016 14,900 0.10 ▲ 0.68 15,000 15,000 14,700 26,000 387,400,000
27/07/2016 14,800 0.00 ■■ 0.00 14,900 15,300 14,800 111,660 1,652,568,000
26/07/2016 14,800 0.50 ▲ 3.50 14,000 14,800 14,000 63,230 935,804,000
25/07/2016 14,300 0.10 ▲ 0.70 14,900 14,900 14,200 35,030 500,929,000
22/07/2016 14,200 -0.80 ▼ -5.33 15,000 15,000 14,000 154,020 2,187,084,000
21/07/2016 15,000 -0.20 ▼ -1.32 15,200 15,200 15,000 7,360 110,400,000
20/07/2016 15,200 0.00 ■■ 0.00 15,200 16,000 15,000 217,300 3,302,960,000
19/07/2016 15,200 0.10 ▲ 0.66 15,300 15,400 14,900 92,430 1,404,936,000
18/07/2016 15,100 0.40 ▲ 2.72 14,900 15,100 14,500 58,060 876,706,000
15/07/2016 14,700 0.20 ▲ 1.38 14,400 15,200 14,000 59,860 879,942,000
14/07/2016 14,500 -0.40 ▼ -2.68 14,800 15,800 14,500 226,100 3,278,450,000
13/07/2016 14,900 0.20 ▲ 1.36 15,000 15,000 14,600 114,960 1,712,904,000
12/07/2016 14,700 -0.10 ▼ -0.68 14,300 14,900 14,000 151,310 2,224,257,000
11/07/2016 14,800 -0.20 ▼ -1.33 15,000 15,300 14,400 135,970 2,012,356,000
08/07/2016 15,000 -0.30 ▼ -1.96 15,300 15,300 14,900 81,080 1,216,200,000
07/07/2016 15,300 0.30 ▲ 2.00 15,000 15,800 14,800 601,300 9,199,890,000
06/07/2016 15,000 0.30 ▲ 2.04 14,800 15,400 14,700 284,590 4,268,850,000
05/07/2016 14,700 0.20 ▲ 1.38 14,300 15,300 14,300 318,080 4,675,776,000
04/07/2016 14,500 -0.40 ▼ -2.68 15,000 15,600 14,100 365,430 5,298,735,000
01/07/2016 14,900 -1.10 ▼ -6.88 16,000 16,700 14,900 522,390 7,783,611,000
30/06/2016 16,000 0.20 ▲ 1.27 15,700 16,900 15,000 575,200 9,203,200,000
29/06/2016 15,800 0.80 ▲ 5.33 14,900 15,900 14,600 141,940 2,242,652,000
28/06/2016 15,000 0.20 ▲ 1.35 14,400 15,500 14,200 42,100 631,500,000
27/06/2016 14,800 -0.20 ▼ -1.33 14,100 15,000 14,100 184,130 2,725,124,000
24/06/2016 15,000 -0.70 ▼ -4.46 15,200 15,500 14,700 173,520 2,602,800,000
23/06/2016 15,700 0.10 ▲ 0.64 16,400 16,600 15,600 362,540 5,691,878,000
22/06/2016 15,600 1.00 ▲ 6.85 14,300 15,600 14,300 236,550 3,690,180,000
21/06/2016 14,600 -0.80 ▼ -5.19 15,400 16,000 14,500 88,680 1,294,728,000
20/06/2016 15,400 -1.10 ▼ -6.67 16,400 16,400 15,400 147,430 2,270,422,000
17/06/2016 16,500 -1.20 ▼ -6.78 18,000 18,000 16,500 89,670 1,479,555,000
16/06/2016 17,700 0.60 ▲ 3.51 17,300 18,200 17,200 76,690 1,357,413,000
15/06/2016 17,100 -0.80 ▼ -4.47 16,700 17,200 16,700 844,020 14,432,742,000
14/06/2016 17,900 -1.30 ▼ -6.77 17,900 17,900 17,900 49,030 877,637,000
13/06/2016 19,200 -1.40 ▼ -6.80 19,600 19,800 19,200 122,460 2,351,232,000
10/06/2016 20,600 1.30 ▲ 6.74 20,600 20,600 20,000 346,960 7,147,376,000
09/06/2016 19,300 1.20 ▲ 6.63 19,300 19,300 19,300 35,160 678,588,000
08/06/2016 18,100 1.10 ▲ 6.47 17,000 18,100 17,000 71,730 1,298,313,000
07/06/2016 17,000 1.10 ▲ 6.92 15,900 17,000 15,900 330,200 5,613,400,000
06/06/2016 15,900 1.00 ▲ 6.71 15,900 15,900 15,800 639,890 10,174,251,000
03/06/2016 14,900 0.90 ▲ 6.43 14,900 14,900 14,900 27,320 407,068,000
02/06/2016 14,000 0.90 ▲ 6.87 14,000 14,000 14,000 60,730 850,220,000
01/06/2016 13,100 0.80 ▲ 6.50 12,300 13,100 12,300 15,020 196,762,000
31/05/2016 12,300 0.60 ▲ 5.13 12,200 12,300 12,000 46,240 568,752,000
30/05/2016 11,700 0.20 ▲ 1.74 11,400 11,700 11,300 33,150 387,855,000
27/05/2016 11,500 0.30 ▲ 2.68 11,200 11,500 11,200 25,620 294,630,000
26/05/2016 11,200 0.10 ▲ 0.90 11,100 11,300 11,100 32,830 367,696,000
25/05/2016 11,100 -0.10 ▼ -0.89 11,200 11,300 11,100 32,260 358,086,000
24/05/2016 11,200 0.10 ▲ 0.90 11,100 11,200 11,000 27,400 306,880,000
23/05/2016 11,100 0.10 ▲ 0.91 11,000 11,200 11,000 42,160 467,976,000
20/05/2016 11,000 -0.10 ▼ -0.90 11,200 11,200 11,000 33,060 363,660,000
19/05/2016 11,100 -0.30 ▼ -2.63 11,400 11,500 11,000 43,100 478,410,000
18/05/2016 11,400 -0.10 ▼ -0.87 11,500 11,700 11,400 36,250 413,250,000
17/05/2016 11,500 0.30 ▲ 2.68 11,200 11,500 11,100 40,960 471,040,000
16/05/2016 11,200 -0.30 ▼ -2.61 11,400 11,400 11,200 52,120 583,744,000
13/05/2016 11,500 -0.30 ▼ -2.54 11,900 11,900 11,500 20,970 241,155,000
12/05/2016 11,800 0.40 ▲ 3.51 11,400 11,800 11,400 51,230 604,514,000
11/05/2016 11,400 0.10 ▲ 0.88 11,300 11,400 11,000 33,200 378,480,000
10/05/2016 11,300 -0.30 ▼ -2.59 11,600 11,600 11,300 31,180 352,334,000
09/05/2016 11,600 0.10 ▲ 0.87 11,500 11,600 11,400 27,990 324,684,000
06/05/2016 11,500 0.10 ▲ 0.88 11,400 11,500 11,400 23,630 271,745,000
05/05/2016 11,400 -0.20 ▼ -1.72 11,600 11,700 11,400 21,960 250,344,000
04/05/2016 11,600 -0.10 ▼ -0.85 11,800 11,800 11,500 32,560 377,696,000
29/04/2016 11,700 -0.20 ▼ -1.68 11,900 12,000 11,700 26,720 312,624,000
28/04/2016 11,900 0.10 ▲ 0.85 11,800 12,000 11,800 23,230 276,437,000
27/04/2016 11,800 -0.20 ▼ -1.67 12,000 12,000 11,700 27,160 320,488,000
26/04/2016 12,000 -0.10 ▼ -0.83 12,100 12,200 12,000 29,340 352,080,000
25/04/2016 12,100 0.10 ▲ 0.83 11,900 12,100 11,800 32,420 392,282,000
22/04/2016 12,000 0.20 ▲ 1.69 11,700 12,000 11,700 33,620 403,440,000
21/04/2016 11,800 0.10 ▲ 0.85 11,600 11,800 11,600 31,450 371,110,000
20/04/2016 11,700 0.30 ▲ 2.63 11,400 11,700 11,400 40,920 478,764,000
19/04/2016 11,400 -0.20 ▼ -1.72 11,500 11,600 11,400 24,290 276,906,000
15/04/2016 11,600 0.00 ■■ 0.00 11,500 11,600 11,300 21,120 244,992,000
14/04/2016 11,600 0.10 ▲ 0.87 11,400 11,600 11,400 23,620 273,992,000
13/04/2016 11,500 -0.20 ▼ -1.71 11,700 11,700 11,500 31,330 360,295,000
12/04/2016 11,700 0.00 ■■ 0.00 11,600 11,700 11,500 28,360 331,812,000
11/04/2016 11,700 0.10 ▲ 0.86 11,500 11,700 11,500 31,250 365,625,000
08/04/2016 11,600 0.20 ▲ 1.75 11,400 11,600 11,400 25,310 293,596,000
07/04/2016 11,400 0.30 ▲ 2.70 11,100 11,400 11,100 23,410 266,874,000
06/04/2016 11,100 -0.20 ▼ -1.77 11,300 11,500 11,100 36,940 410,034,000
05/04/2016 11,300 0.00 ■■ 0.00 11,300 11,400 11,200 20,920 236,396,000
04/04/2016 11,300 -0.10 ▼ -0.88 11,400 11,500 11,300 22,650 255,945,000
01/04/2016 11,400 -0.20 ▼ -1.72 11,500 11,600 11,400 34,720 395,808,000
31/03/2016 11,600 0.10 ▲ 0.87 11,400 11,600 11,400 38,920 451,472,000
30/03/2016 11,500 0.10 ▲ 0.88 11,400 11,600 11,300 34,700 399,050,000
29/03/2016 11,400 -0.20 ▼ -1.72 11,500 11,600 11,400 34,480 393,072,000
28/03/2016 11,600 0.10 ▲ 0.87 11,500 11,600 11,400 34,320 398,112,000
25/03/2016 11,500 0.10 ▲ 0.88 11,300 11,500 11,300 30,920 355,580,000
24/03/2016 11,400 -0.20 ▼ -1.72 11,600 11,600 11,200 43,710 498,294,000
23/03/2016 11,600 -0.20 ▼ -1.69 11,700 11,800 11,600 51,120 592,992,000
22/03/2016 11,800 0.00 ■■ 0.00 11,700 11,800 11,600 29,650 349,870,000
21/03/2016 11,800 0.10 ▲ 0.85 11,600 11,800 11,600 28,800 339,840,000
18/03/2016 11,700 0.00 ■■ 0.00 11,600 11,800 11,500 31,120 364,104,000
17/03/2016 11,700 0.10 ▲ 0.86 11,500 11,700 11,500 28,810 337,077,000
16/03/2016 11,600 0.10 ▲ 0.87 11,400 11,700 11,400 33,740 391,384,000
15/03/2016 11,500 -0.10 ▼ -0.86 11,600 11,600 11,300 36,820 423,430,000
14/03/2016 11,600 -0.10 ▼ -0.85 11,800 11,800 11,600 35,020 406,232,000
11/03/2016 11,700 -0.20 ▼ -1.68 11,800 11,900 11,600 26,880 314,496,000
10/03/2016 11,900 0.10 ▲ 0.85 11,700 11,900 11,700 34,490 410,431,000
09/03/2016 11,800 0.10 ▲ 0.85 11,600 11,800 11,600 31,310 369,458,000
08/03/2016 11,700 -0.20 ▼ -1.68 11,800 11,900 11,700 25,670 300,339,000
07/03/2016 11,900 -0.10 ▼ -0.83 11,900 12,100 11,700 29,630 352,597,000
04/03/2016 12,000 0.20 ▲ 1.69 11,800 12,000 11,700 41,050 492,600,000
03/03/2016 11,800 -0.20 ▼ -1.67 11,900 12,000 11,800 27,750 327,450,000
02/03/2016 12,000 0.10 ▲ 0.84 11,900 12,000 11,700 51,100 613,200,000
01/03/2016 11,900 0.10 ▲ 0.85 11,800 11,900 11,600 27,110 322,609,000
29/02/2016 11,800 -0.30 ▼ -2.48 12,100 12,100 11,400 42,220 498,196,000
26/02/2016 12,100 0.00 ■■ 0.00 12,000 12,200 12,000 33,360 403,656,000
25/02/2016 12,100 -0.20 ▼ -1.63 12,300 12,300 11,900 34,130 412,973,000
24/02/2016 12,300 0.40 ▲ 3.36 11,800 12,300 11,800 36,800 452,640,000
23/02/2016 11,900 -0.20 ▼ -1.65 12,200 12,200 11,500 36,560 435,064,000
22/02/2016 12,100 -0.20 ▼ -1.63 12,200 12,300 12,100 34,570 418,297,000
19/02/2016 12,300 0.30 ▲ 2.50 12,000 12,300 11,800 30,590 376,257,000
18/02/2016 12,000 -0.10 ▼ -0.83 12,100 12,200 12,000 32,070 384,840,000
17/02/2016 12,100 -0.10 ▼ -0.82 12,100 12,300 12,000 40,800 493,680,000
16/02/2016 12,200 -0.60 ▼ -4.69 12,600 12,800 12,200 31,900 389,180,000
15/02/2016 12,800 0.10 ▲ 0.79 12,600 12,800 12,500 35,650 456,320,000
05/02/2016 12,700 0.10 ▲ 0.79 12,700 12,800 12,700 10,120 128,524,000
04/02/2016 12,600 0.10 ▲ 0.80 12,300 12,600 12,300 30,520 384,552,000
03/02/2016 12,500 0.40 ▲ 3.31 12,100 12,500 12,100 50,270 628,375,000
02/02/2016 12,100 0.00 ■■ 0.00 12,000 12,100 12,000 15,450 186,945,000
01/02/2016 12,100 0.30 ▲ 2.54 11,800 12,100 11,800 21,290 257,609,000
29/01/2016 11,800 0.20 ▲ 1.72 11,600 11,800 11,500 30,640 361,552,000
28/01/2016 11,600 0.00 ■■ 0.00 11,600 12,000 11,600 27,550 319,580,000
27/01/2016 11,600 -0.10 ▼ -0.85 11,700 11,800 11,600 23,130 268,308,000
26/01/2016 11,700 -0.50 ▼ -4.10 12,200 12,300 11,700 34,540 404,118,000
25/01/2016 12,200 0.20 ▲ 1.67 12,000 12,500 12,000 38,670 471,774,000
22/01/2016 12,000 -0.10 ▼ -0.83 12,100 12,400 12,000 31,940 383,280,000
21/01/2016 12,100 -0.70 ▼ -5.47 12,700 12,700 12,100 53,810 651,101,000
20/01/2016 12,800 0.00 ■■ 0.00 12,700 12,800 12,700 10,650 136,320,000
19/01/2016 12,800 0.40 ▲ 3.23 12,400 12,800 12,400 12,800 163,840,000
18/01/2016 12,400 -0.40 ▼ -3.12 12,800 12,800 12,000 9,480 117,552,000
15/01/2016 12,800 -0.20 ▼ -1.54 12,800 13,000 12,800 15,200 194,560,000
14/01/2016 13,000 0.10 ▲ 0.78 12,700 13,000 12,500 7,450 96,850,000
13/01/2016 12,900 0.10 ▲ 0.78 12,800 12,900 12,600 15,200 196,080,000
12/01/2016 12,800 -0.30 ▼ -2.29 13,100 13,200 12,200 21,070 269,696,000
11/01/2016 13,100 -0.10 ▼ -0.76 13,300 13,300 13,100 13,390 175,409,000
08/01/2016 13,200 -0.30 ▼ -2.22 13,500 13,500 13,200 8,340 110,088,000
07/01/2016 13,500 -0.10 ▼ -0.74 13,500 13,700 13,500 22,850 308,475,000
06/01/2016 13,600 0.00 ■■ 0.00 13,400 13,700 13,400 22,600 307,360,000
05/01/2016 13,600 0.40 ▲ 3.03 13,200 13,600 13,200 18,660 253,776,000
04/01/2016 13,200 -0.80 ▼ -5.71 13,800 14,100 13,100 25,040 330,528,000
31/12/2015 14,000 0.00 ■■ 0.00 13,800 14,000 13,800 44,340 620,760,000
30/12/2015 14,000 0.10 ▲ 0.72 13,900 14,000 13,800 24,550 343,700,000
29/12/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 23,790 330,681,000
28/12/2015 13,900 -0.10 ▼ -0.71 14,000 14,000 13,800 22,900 318,310,000
25/12/2015 14,000 0.00 ■■ 0.00 13,800 14,000 13,800 20,800 291,200,000
24/12/2015 14,000 0.50 ▲ 3.70 13,400 14,000 13,400 25,050 350,700,000
23/12/2015 13,500 0.10 ▲ 0.75 13,200 13,500 13,200 44,410 599,535,000
22/12/2015 13,400 0.10 ▲ 0.75 13,100 13,500 13,000 40,500 542,700,000
21/12/2015 13,300 0.00 ■■ 0.00 13,200 13,500 12,500 35,060 466,298,000
18/12/2015 13,300 0.40 ▲ 3.10 12,900 13,600 12,500 52,980 704,634,000
17/12/2015 12,900 -0.10 ▼ -0.77 13,000 13,100 12,800 25,510 329,079,000
16/12/2015 13,000 0.50 ▲ 4.00 12,500 13,000 12,500 36,620 476,060,000
15/12/2015 12,500 -0.10 ▼ -0.79 12,600 12,600 12,200 22,720 284,000,000
14/12/2015 12,600 -0.10 ▼ -0.79 12,700 12,800 12,600 42,650 537,390,000
11/12/2015 12,700 0.40 ▲ 3.25 12,200 12,700 11,600 38,580 489,966,000
10/12/2015 12,300 0.80 ▲ 6.96 11,700 12,300 11,500 50,370 619,551,000
09/12/2015 11,500 -0.20 ▼ -1.71 11,800 12,100 11,500 31,680 364,320,000
08/12/2015 11,700 0.30 ▲ 2.63 11,400 11,900 11,400 27,340 319,878,000
07/12/2015 11,400 -0.50 ▼ -4.20 12,300 12,300 11,400 3,930 44,802,000
04/12/2015 11,900 -0.60 ▼ -4.80 13,100 13,100 11,700 219,260 2,609,194,000
03/12/2015 12,500 0.50 ▲ 4.17 12,700 12,700 12,500 7,850 98,125,000
02/12/2015 12,000 0.70 ▲ 6.19 12,000 12,000 11,700 267,630 3,211,560,000
01/12/2015 11,300 0.70 ▲ 6.60 10,200 11,300 10,000 132,710 1,499,623,000
30/11/2015 10,600 -0.60 ▼ -5.36 10,700 11,200 10,500 103,070 1,092,542,000
27/11/2015 11,200 0.70 ▲ 6.67 11,200 11,200 11,200 153,240 1,716,288,000
26/11/2015 10,500 0.60 ▲ 6.06 10,500 10,500 10,500 21,170 222,285,000
25/11/2015 9,900 0.60 ▲ 6.45 9,300 9,900 9,300 132,790 1,314,621,000
24/11/2015 9,300 0.40 ▲ 4.49 9,300 9,300 9,300 20 186,000
23/11/2015 8,900 -0.60 ▼ -6.32 8,900 8,900 8,900 100 890,000
20/11/2015 9,500 -0.10 ▼ -1.04 9,000 9,500 9,000 3,120 29,640,000
19/11/2015 9,600 0.10 ▲ 1.05 9,600 9,600 9,600 110 1,056,000
18/11/2015 9,500 0.00 ■■ 0.00 8,900 9,500 8,900 1,520 14,440,000
17/11/2015 9,500 0.10 ▲ 1.06 8,800 9,500 8,800 380 3,610,000
16/11/2015 9,400 0.60 ▲ 6.82 9,400 9,400 9,400 10 94,000
13/11/2015 8,800 -0.60 ▼ -6.38 8,800 9,800 8,800 1,710 15,048,000
12/11/2015 9,400 0.50 ▲ 5.62 8,400 9,400 8,300 600 5,640,000
11/11/2015 8,900 0.50 ▲ 5.95 8,900 8,900 8,900 10 89,000
10/11/2015 8,400 -0.50 ▼ -5.62 9,400 9,400 8,400 200 1,680,000
09/11/2015 8,900 -0.60 ▼ -6.32 9,800 9,800 8,900 210 1,869,000
06/11/2015 9,500 0.10 ▲ 1.06 9,400 9,500 9,400 3,390 32,205,000
05/11/2015 9,400 0.10 ▲ 1.08 9,400 9,400 9,300 1,500 14,100,000
04/11/2015 9,300 0.30 ▲ 3.33 9,400 9,400 9,300 600 5,580,000
03/11/2015 9,000 -0.40 ▼ -4.26 9,200 9,600 9,000 770 6,930,000
02/11/2015 9,400 0.40 ▲ 4.44 9,400 9,400 8,600 1,600 15,040,000
30/10/2015 9,000 -0.20 ▼ -2.17 9,600 9,600 9,000 250 2,250,000
29/10/2015 9,200 -0.40 ▼ -4.17 9,700 9,700 9,200 260 2,392,000
28/10/2015 9,600 0.40 ▲ 4.35 9,600 9,600 8,700 330 3,168,000
27/10/2015 9,200 -0.60 ▼ -6.12 9,600 9,600 9,200 310 2,852,000
26/10/2015 9,800 0.00 ■■ 0.00 9,900 9,900 9,200 400 3,920,000
23/10/2015 9,800 0.30 ▲ 3.16 9,800 9,800 9,000 230 2,254,000
22/10/2015 9,500 -0.30 ▼ -3.06 10,000 10,000 9,200 4,710 44,745,000
21/10/2015 9,800 0.00 ■■ 0.00 10,100 10,100 9,800 720 7,056,000
20/10/2015 9,800 0.00 ■■ 0.00 10,100 10,100 9,300 180 1,764,000
19/10/2015 9,800 0.00 ■■ 0.00 9,200 10,200 9,200 1,560 15,288,000
16/10/2015 9,800 0.00 ■■ 0.00 10,200 10,200 9,800 120 1,176,000
15/10/2015 9,800 0.00 ■■ 0.00 10,200 10,200 9,300 150 1,470,000
14/10/2015 9,800 0.00 ■■ 0.00 10,200 10,200 9,800 30 294,000
13/10/2015 9,800 0.60 ▲ 6.52 9,600 9,800 9,600 220 2,156,000
12/10/2015 9,200 -0.60 ▼ -6.12 10,200 10,200 9,200 240 2,208,000
09/10/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 150 1,470,000
08/10/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 150 1,470,000
07/10/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 50 490,000
06/10/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 40 392,000
05/10/2015 9,800 0.00 ■■ 0.00 10,000 10,000 9,800 150 1,470,000
02/10/2015 9,800 0.00 ■■ 0.00 10,000 10,000 9,300 40 392,000
01/10/2015 9,800 -0.10 ▼ -1.01 9,800 9,800 9,800 90 882,000
30/09/2015 9,900 -0.40 ▼ -3.88 9,600 9,900 9,600 350 3,465,000
29/09/2015 10,300 0.00 ■■ 0.00 10,600 10,600 10,300 120 1,236,000
28/09/2015 10,300 0.20 ▲ 1.98 10,500 10,500 10,300 40 412,000
25/09/2015 10,100 0.40 ▲ 4.12 9,200 10,100 9,100 4,700 47,470,000
24/09/2015 9,700 -0.70 ▼ -6.73 9,700 10,600 9,700 270 2,619,000
23/09/2015 10,400 -0.10 ▼ -0.95 10,400 10,400 10,400 20 208,000
22/09/2015 10,500 0.00 ■■ 0.00 10,900 10,900 10,500 40 420,000
21/09/2015 10,500 0.10 ▲ 0.96 10,500 10,500 10,500 70 735,000
18/09/2015 10,400 -0.30 ▼ -2.80 10,800 10,800 10,000 1,530 15,912,000
17/09/2015 10,700 0.70 ▲ 7.00 10,700 10,700 10,700 10 107,000
16/09/2015 10,000 -0.70 ▼ -6.54 11,000 11,000 10,000 300 3,000,000
15/09/2015 10,700 0.20 ▲ 1.90 10,900 10,900 9,800 540 5,778,000
14/09/2015 10,500 -0.70 ▼ -6.25 11,600 11,600 10,500 30 315,000
11/09/2015 11,200 0.20 ▲ 1.82 11,300 11,300 11,200 170 1,904,000
10/09/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20 220,000
09/09/2015 11,000 -0.80 ▼ -6.78 12,000 12,000 11,000 90 990,000
08/09/2015 11,800 0.40 ▲ 3.51 11,800 11,800 11,800 10 118,000
07/09/2015 11,400 0.30 ▲ 2.70 11,400 11,400 11,400 10 114,000
04/09/2015 11,100 -0.10 ▼ -0.89 11,100 11,100 11,100 70 777,000
03/09/2015 11,200 0.10 ▲ 0.90 11,500 11,500 11,200 80 896,000
01/09/2015 11,100 0.10 ▲ 0.91 11,100 11,100 11,100 10 111,000
31/08/2015 11,000 0.30 ▲ 2.80 11,000 11,000 11,000 10 110,000
28/08/2015 10,700 0.70 ▲ 7.00 9,400 10,700 9,300 2,610 27,927,000
27/08/2015 10,000 0.60 ▲ 6.38 10,000 10,000 10,000 10 100,000
26/08/2015 9,400 -0.50 ▼ -5.05 10,500 10,500 9,400 30 282,000
25/08/2015 9,900 0.60 ▲ 6.45 9,900 9,900 9,900 10 99,000
24/08/2015 9,300 -0.70 ▼ -7.00 9,400 9,400 9,300 30 279,000
21/08/2015 10,000 -0.70 ▼ -6.54 10,000 10,000 10,000 10 100,000
20/08/2015 10,700 -0.70 ▼ -6.14 10,700 10,700 10,700 20 214,000
19/08/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
18/08/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
17/08/2015 11,400 0.40 ▲ 3.64 11,400 11,400 11,400 120 1,368,000
14/08/2015 11,000 0.20 ▲ 1.85 11,200 11,200 10,100 2,070 22,770,000
13/08/2015 10,800 -0.80 ▼ -6.90 10,800 10,800 10,800 10 108,000
12/08/2015 11,600 0.70 ▲ 6.42 11,300 11,600 11,300 20 232,000
11/08/2015 10,900 -0.10 ▼ -0.91 10,300 10,900 10,300 310 3,379,000
10/08/2015 11,000 -0.50 ▼ -4.35 12,000 12,000 10,700 40 440,000
07/08/2015 11,500 0.50 ▲ 4.55 11,700 11,700 11,500 20 230,000
06/08/2015 11,000 0.10 ▲ 0.92 11,000 11,000 11,000 180 1,980,000
05/08/2015 10,900 -0.20 ▼ -1.80 10,400 10,900 10,400 30 327,000
04/08/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
03/08/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
31/07/2015 11,100 0.40 ▲ 3.74 10,000 11,100 10,000 510 5,661,000
30/07/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
29/07/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
28/07/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
27/07/2015 10,700 -0.70 ▼ -6.14 12,100 12,100 10,700 60 642,000
24/07/2015 11,400 -0.20 ▼ -1.72 10,800 11,400 10,800 80 912,000
23/07/2015 11,600 0.30 ▲ 2.65 11,500 11,600 11,500 20 232,000
22/07/2015 11,300 0.70 ▲ 6.60 11,300 11,300 11,300 480 5,424,000
21/07/2015 10,600 -0.10 ▼ -0.93 10,100 10,600 10,100 20 212,000
20/07/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
17/07/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
16/07/2015 10,700 -0.10 ▼ -0.93 10,700 10,700 10,500 70 749,000
15/07/2015 10,800 0.10 ▲ 0.93 10,800 11,100 10,200 40 432,000
14/07/2015 10,700 0.00 ■■ 0.00 10,000 10,700 10,000 1,210 12,947,000
13/07/2015 10,700 0.00 ■■ 0.00 10,600 10,700 10,000 3,140 33,598,000
10/07/2015 10,700 0.20 ▲ 1.90 10,700 10,700 10,700 10 107,000
09/07/2015 10,500 0.30 ▲ 2.94 10,500 10,500 9,700 70 735,000
08/07/2015 10,200 -0.70 ▼ -6.42 10,200 10,300 10,200 180 1,836,000
07/07/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,200 210 2,289,000
06/07/2015 10,900 0.10 ▲ 0.93 10,200 10,900 10,100 2,080 22,672,000
03/07/2015 10,800 0.40 ▲ 3.85 10,200 10,800 10,200 80 864,000
02/07/2015 10,400 0.20 ▲ 1.96 10,200 10,400 10,200 190 1,976,000
01/07/2015 10,200 -0.60 ▼ -5.56 10,200 10,200 10,200 210 2,142,000
30/06/2015 10,800 -0.10 ▼ -0.92 10,200 10,800 10,200 610 6,588,000
29/06/2015 10,900 -0.80 ▼ -6.84 11,000 11,000 10,900 1,480 16,132,000
26/06/2015 11,700 -0.80 ▼ -6.40 11,700 11,700 11,700 10 117,000
25/06/2015 12,500 0.40 ▲ 3.31 12,500 12,500 12,500 130 1,625,000
24/06/2015 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
23/06/2015 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
22/06/2015 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
19/06/2015 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
18/06/2015 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
17/06/2015 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
16/06/2015 12,100 0.20 ▲ 1.68 12,100 12,100 12,100 60 726,000
15/06/2015 11,900 0.30 ▲ 2.59 11,900 11,900 11,900 10 119,000
12/06/2015 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
11/06/2015 11,600 0.20 ▲ 1.75 11,600 11,600 11,600 70 812,000
10/06/2015 11,400 0.00 ■■ 0.00 10,700 11,400 10,700 30 342,000
09/06/2015 11,400 0.60 ▲ 5.56 11,500 11,500 11,400 30 342,000
08/06/2015 10,800 -0.70 ▼ -6.09 10,800 10,800 10,800 10 108,000
05/06/2015 11,500 0.00 ■■ 0.00 10,700 11,500 10,700 2,720 31,280,000
04/06/2015 11,500 -0.80 ▼ -6.50 11,500 12,600 11,500 630 7,245,000
03/06/2015 12,300 -0.90 ▼ -6.82 12,300 12,300 12,300 10 123,000
02/06/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 10 132,000
01/06/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
29/05/2015 13,200 0.00 ■■ 0.00 12,300 13,200 12,300 40 528,000
28/05/2015 13,200 0.70 ▲ 5.60 11,700 13,200 11,700 1,620 21,384,000
27/05/2015 12,500 -0.90 ▼ -6.72 12,500 12,500 12,500 100 1,250,000
26/05/2015 13,400 0.80 ▲ 6.35 13,400 13,400 13,400 200 2,680,000
25/05/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
22/05/2015 12,600 0.20 ▲ 1.61 12,600 12,600 12,600 10 126,000
21/05/2015 12,400 -0.20 ▼ -1.59 12,400 12,400 12,400 1,000 12,400,000
20/05/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
19/05/2015 12,600 0.00 ■■ 0.00 12,000 12,600 12,000 20 252,000
18/05/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
15/05/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
14/05/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
13/05/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
12/05/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
11/05/2015 12,600 0.00 ■■ 0.00 11,800 12,600 11,800 110 1,386,000
08/05/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 400 5,040,000
07/05/2015 12,600 0.00 ■■ 0.00 11,800 12,600 11,800 110 1,386,000
06/05/2015 12,600 0.20 ▲ 1.61 11,600 12,600 11,600 130 1,638,000
05/05/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 10 124,000
04/05/2015 12,400 0.80 ▲ 6.90 12,000 12,400 12,000 310 3,844,000
27/04/2015 11,600 0.70 ▲ 6.42 11,300 11,600 11,300 100 1,160,000
24/04/2015 10,900 0.70 ▲ 6.86 10,900 10,900 10,900 10 109,000
23/04/2015 10,200 -0.50 ▼ -4.67 11,200 11,200 10,200 1,330 13,566,000
22/04/2015 10,700 -0.70 ▼ -6.14 11,800 11,800 10,700 220 2,354,000
21/04/2015 11,400 0.60 ▲ 5.56 11,400 11,400 11,400 20 228,000
20/04/2015 10,800 -0.70 ▼ -6.09 12,000 12,300 10,800 200 2,160,000
17/04/2015 11,500 0.60 ▲ 5.50 11,500 11,500 11,500 10 115,000
16/04/2015 10,900 -0.80 ▼ -6.84 10,900 10,900 10,900 4,500 49,050,000
15/04/2015 11,700 -0.80 ▼ -6.40 11,700 12,500 11,700 740 8,658,000
14/04/2015 12,500 0.20 ▲ 1.63 11,500 12,500 11,500 210 2,625,000
13/04/2015 12,300 0.00 ■■ 0.00 11,500 12,300 11,500 120 1,476,000
10/04/2015 12,300 0.00 ■■ 0.00 11,500 12,300 11,500 520 6,396,000
09/04/2015 12,300 0.50 ▲ 4.24 12,200 12,300 12,200 30 369,000
08/04/2015 11,800 -0.40 ▼ -3.28 11,800 11,800 11,800 10 118,000
07/04/2015 12,200 -0.10 ▼ -0.81 11,500 12,200 11,500 8,000 97,600,000
06/04/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
03/04/2015 12,300 -0.10 ▼ -0.81 12,300 12,300 12,200 24,030 295,569,000
02/04/2015 12,400 0.50 ▲ 4.20 12,100 12,400 12,100 130 1,612,000
01/04/2015 11,900 -0.10 ▼ -0.83 11,900 11,900 11,800 27,100 322,490,000
31/03/2015 12,000 0.70 ▲ 6.19 12,000 12,000 10,600 3,060 36,720,000
30/03/2015 11,300 -0.80 ▼ -6.61 11,900 12,000 11,300 15,700 177,410,000
27/03/2015 12,100 -0.10 ▼ -0.82 12,100 12,200 11,400 23,190 280,599,000
26/03/2015 12,200 0.00 ■■ 0.00 12,000 12,200 11,900 20,760 253,272,000
25/03/2015 12,200 0.50 ▲ 4.27 12,500 12,500 12,200 1,390 16,958,000
24/03/2015 11,700 -0.20 ▼ -1.68 11,900 11,900 11,700 7,090 82,953,000
23/03/2015 11,900 0.10 ▲ 0.85 12,000 12,000 11,900 130 1,547,000
20/03/2015 11,800 -0.40 ▼ -3.28 11,900 11,900 11,800 40 472,000
19/03/2015 12,200 0.10 ▲ 0.83 12,100 12,200 12,000 15,460 188,612,000
18/03/2015 12,100 0.60 ▲ 5.22 11,500 12,100 10,700 45,000 544,500,000
17/03/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
16/03/2015 11,500 0.10 ▲ 0.88 12,000 12,000 10,700 120 1,380,000
13/03/2015 11,400 0.70 ▲ 6.54 10,200 11,400 10,200 300 3,420,000
12/03/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
11/03/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
10/03/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
09/03/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
06/03/2015 10,700 0.70 ▲ 7.00 10,700 10,700 10,700 60 642,000
05/03/2015 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 270 2,700,000
04/03/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
03/03/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
02/03/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
27/02/2015 10,500 -0.60 ▼ -5.41 11,000 11,000 10,500 260 2,730,000
26/02/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
25/02/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
24/02/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
13/02/2015 11,100 0.70 ▲ 6.73 11,100 11,100 11,100 300 3,330,000
12/02/2015 10,400 0.50 ▲ 5.05 10,100 10,400 10,100 150 1,560,000
11/02/2015 9,900 0.60 ▲ 6.45 9,000 9,900 9,000 80 792,000
10/02/2015 9,300 -0.70 ▼ -7.00 9,300 9,300 9,300 130 1,209,000
09/02/2015 10,000 0.50 ▲ 5.26 10,000 10,000 10,000 10 100,000
06/02/2015 9,500 -0.50 ▼ -5.00 10,700 10,700 9,500 40 380,000
05/02/2015 10,000 0.60 ▲ 6.38 10,000 10,000 10,000 20 200,000
04/02/2015 9,400 -0.60 ▼ -6.00 9,500 10,700 9,300 410 3,854,000
03/02/2015 10,000 -0.70 ▼ -6.54 10,000 10,000 10,000 40 400,000
02/02/2015 10,700 0.70 ▲ 7.00 10,700 10,700 10,700 10 107,000
30/01/2015 10,000 -0.70 ▼ -6.54 11,400 11,400 10,000 110 1,100,000
29/01/2015 10,700 -0.80 ▼ -6.96 10,700 11,900 10,700 610 6,527,000
28/01/2015 11,500 -0.80 ▼ -6.50 12,400 12,400 11,500 40 460,000
27/01/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
26/01/2015 12,300 0.20 ▲ 1.65 12,100 12,300 11,300 110 1,353,000
23/01/2015 12,100 0.70 ▲ 6.14 12,100 12,100 12,100 10 121,000
22/01/2015 11,400 -0.80 ▼ -6.56 11,400 11,400 11,400 100 1,140,000
21/01/2015 12,200 0.70 ▲ 6.09 12,200 12,200 12,200 10 122,000
20/01/2015 11,500 -0.50 ▼ -4.17 11,900 11,900 11,500 1,200 13,800,000
19/01/2015 12,000 -0.40 ▼ -3.23 12,000 12,000 12,000 100 1,200,000
16/01/2015 12,400 -0.60 ▼ -4.62 12,400 12,400 12,400 90 1,116,000
15/01/2015 13,000 -0.90 ▼ -6.47 13,000 13,000 13,000 450 5,850,000
14/01/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
13/01/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
12/01/2015 13,900 0.90 ▲ 6.92 13,100 13,900 13,000 1,670 23,213,000
09/01/2015 13,000 -0.90 ▼ -6.47 13,000 13,000 13,000 540 7,020,000
08/01/2015 13,900 0.40 ▲ 2.96 14,100 14,100 12,600 790 10,981,000
07/01/2015 13,500 -0.50 ▼ -3.57 14,000 14,800 13,500 50 675,000
06/01/2015 14,000 0.90 ▲ 6.87 13,900 14,000 12,200 850 11,900,000
05/01/2015 13,100 -0.90 ▼ -6.43 13,100 13,200 13,100 1,260 16,506,000
31/12/2014 14,000 0.50 ▲ 3.70 12,600 14,000 12,600 2,900 40,600,000
30/12/2014 13,500 0.50 ▲ 3.85 12,700 13,500 12,500 18,010 243,135,000
29/12/2014 13,000 0.50 ▲ 4.00 12,900 13,000 11,700 2,220 28,860,000
26/12/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 500 6,250,000
25/12/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 5,000 62,500,000
24/12/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
23/12/2014 12,500 -0.90 ▼ -6.72 12,500 12,500 12,500 10 125,000
22/12/2014 13,400 0.50 ▲ 3.88 13,500 13,500 12,000 3,660 49,044,000
19/12/2014 12,900 0.30 ▲ 2.38 13,000 13,000 11,800 1,820 23,478,000
18/12/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,000 830 10,458,000
17/12/2014 12,600 -0.90 ▼ -6.67 13,600 13,600 12,600 50 630,000
16/12/2014 13,500 0.50 ▲ 3.85 13,500 13,500 13,500 610 8,235,000
15/12/2014 13,000 0.40 ▲ 3.17 13,000 13,000 13,000 170 2,210,000
12/12/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 3,100 39,060,000
11/12/2014 12,600 0.60 ▲ 5.00 12,800 12,800 11,200 33,630 423,738,000
10/12/2014 12,000 0.70 ▲ 6.19 10,700 12,000 10,600 2,400 28,800,000
09/12/2014 11,300 -0.70 ▼ -5.83 11,300 12,000 11,300 30 339,000
08/12/2014 12,000 0.00 ■■ 0.00 12,800 12,800 11,300 520 6,240,000
05/12/2014 12,000 -0.20 ▼ -1.64 11,500 12,000 11,500 90 1,080,000
04/12/2014 12,200 0.00 ■■ 0.00 12,000 12,800 12,000 9,520 116,144,000
03/12/2014 12,200 -0.60 ▼ -4.69 13,600 13,600 12,200 4,520 55,144,000
02/12/2014 12,800 -0.20 ▼ -1.54 12,800 12,800 12,800 4,500 57,600,000
01/12/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 70 910,000
28/11/2014 13,000 0.60 ▲ 4.84 13,000 13,000 13,000 10 130,000
27/11/2014 12,400 0.70 ▲ 5.98 12,300 12,400 12,300 20 248,000
26/11/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 100 1,170,000
25/11/2014 11,700 0.70 ▲ 6.36 11,500 11,700 10,300 4,020 47,034,000
24/11/2014 11,000 0.00 ■■ 0.00 10,300 11,000 10,300 370 4,070,000
21/11/2014 11,000 0.40 ▲ 3.77 11,300 11,300 9,900 15,000 165,000,000
20/11/2014 10,600 -0.70 ▼ -6.19 12,000 12,000 10,600 170 1,802,000
19/11/2014 11,300 -0.10 ▼ -0.88 11,300 11,300 11,300 10 113,000
18/11/2014 11,400 0.70 ▲ 6.54 11,400 11,400 11,400 370 4,218,000
17/11/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
14/11/2014 10,700 0.70 ▲ 7.00 10,700 10,700 9,300 230 2,461,000
13/11/2014 10,000 0.40 ▲ 4.17 10,000 10,000 10,000 200 2,000,000
12/11/2014 9,600 0.50 ▲ 5.49 9,600 9,600 9,600 10 96,000
11/11/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
10/11/2014 9,100 -0.60 ▼ -6.19 9,100 9,100 9,100 10 91,000
07/11/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
06/11/2014 9,700 0.10 ▲ 1.04 9,700 9,700 9,700 1,000 9,700,000
05/11/2014 9,600 0.50 ▲ 5.49 9,100 9,600 8,500 19,600 188,160,000
04/11/2014 9,100 0.50 ▲ 5.81 8,900 9,100 8,900 12,240 111,384,000
03/11/2014 8,600 0.30 ▲ 3.61 8,500 8,600 8,500 1,500 12,900,000
31/10/2014 8,300 -0.60 ▼ -6.74 8,300 8,300 8,300 120 996,000
30/10/2014 8,900 0.40 ▲ 4.71 8,000 8,900 8,000 1,010 8,989,000
29/10/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
28/10/2014 8,500 0.40 ▲ 4.94 8,500 8,500 8,500 530 4,505,000
27/10/2014 8,100 -0.20 ▼ -2.41 8,400 8,400 8,100 30 243,000
24/10/2014 8,300 0.50 ▲ 6.41 8,300 8,300 8,300 20 166,000
23/10/2014 7,800 -0.40 ▼ -4.88 8,300 8,500 7,800 5,300 41,340,000
22/10/2014 8,200 -0.20 ▼ -2.38 7,900 8,200 7,900 8,390 68,798,000
21/10/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 10 84,000
20/10/2014 8,400 -0.20 ▼ -2.33 8,400 8,400 8,400 10 84,000
17/10/2014 8,600 0.30 ▲ 3.61 8,200 8,800 8,200 150 1,290,000
16/10/2014 8,300 -0.60 ▼ -6.74 8,300 8,300 8,300 30 249,000
15/10/2014 8,900 0.00 ■■ 0.00 9,000 9,000 8,300 1,030 9,167,000
14/10/2014 8,900 0.10 ▲ 1.14 8,900 8,900 8,700 330 2,937,000
13/10/2014 8,800 0.20 ▲ 2.33 8,000 8,800 8,000 5,160 45,408,000
10/10/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
09/10/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
08/10/2014 8,600 -0.10 ▼ -1.15 8,600 8,600 8,600 30 258,000
07/10/2014 8,700 -0.10 ▼ -1.14 8,800 8,800 8,700 380 3,306,000
06/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
03/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
02/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
01/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
30/09/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
29/09/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
26/09/2014 8,800 0.10 ▲ 1.15 8,100 8,800 8,100 130 1,144,000
25/09/2014 8,700 0.40 ▲ 4.82 8,700 8,700 8,700 30 261,000
24/09/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
23/09/2014 8,300 -0.60 ▼ -6.74 8,300 8,300 8,300 1,000 8,300,000
22/09/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
19/09/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
18/09/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
17/09/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
16/09/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
15/09/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
12/09/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
11/09/2014 8,900 0.10 ▲ 1.14 8,200 8,900 8,200 350 3,115,000
10/09/2014 8,800 0.50 ▲ 6.02 8,800 8,800 8,800 50 440,000
09/09/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
08/09/2014 8,300 -0.60 ▼ -6.74 8,300 8,300 8,300 10 83,000
05/09/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
04/09/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
03/09/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
29/08/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
28/08/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
27/08/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
26/08/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
25/08/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
22/08/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,000 8,900,000
21/08/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
20/08/2014 8,900 0.30 ▲ 3.49 8,900 8,900 8,900 50 445,000
19/08/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
18/08/2014 8,600 -0.20 ▼ -2.27 8,600 8,600 8,600 830 7,138,000
15/08/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 150 1,320,000
14/08/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
13/08/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
12/08/2014 8,800 0.40 ▲ 4.76 8,600 8,800 8,600 120 1,056,000
11/08/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
08/08/2014 8,400 -0.50 ▼ -5.62 8,400 8,400 8,400 1,000 8,400,000
07/08/2014 8,900 0.40 ▲ 4.71 8,900 8,900 8,900 50 445,000
06/08/2014 8,500 -0.30 ▼ -3.41 9,300 9,300 8,500 1,020 8,670,000
05/08/2014 8,800 0.50 ▲ 6.02 8,800 8,800 8,800 180 1,584,000
04/08/2014 8,300 0.50 ▲ 6.41 8,300 8,300 8,300 20 166,000
01/08/2014 7,800 -0.20 ▼ -2.50 8,500 8,500 7,800 150 1,170,000
31/07/2014 8,000 -0.60 ▼ -6.98 8,000 8,000 8,000 100 800,000
30/07/2014 8,600 -0.60 ▼ -6.52 8,600 8,600 8,600 840 7,224,000
29/07/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
28/07/2014 9,200 0.10 ▲ 1.10 8,500 9,200 8,500 50 460,000
25/07/2014 9,100 0.10 ▲ 1.11 8,400 9,100 8,400 1,190 10,829,000
24/07/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
23/07/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
22/07/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
21/07/2014 9,000 -0.50 ▼ -5.26 9,000 9,000 8,900 180 1,620,000
18/07/2014 9,500 -0.10 ▼ -1.04 9,200 9,500 9,200 190 1,805,000
17/07/2014 9,600 0.20 ▲ 2.13 8,900 9,600 8,900 300 2,880,000
16/07/2014 9,400 0.60 ▲ 6.82 9,300 9,400 8,800 1,210 11,374,000
15/07/2014 8,800 -0.60 ▼ -6.38 9,400 9,800 8,800 1,370 12,056,000
14/07/2014 9,400 -0.60 ▼ -6.00 9,400 10,400 9,300 150 1,410,000
11/07/2014 10,000 -0.60 ▼ -5.66 10,600 10,600 10,000 370 3,700,000
10/07/2014 10,600 0.40 ▲ 3.92 9,700 10,700 9,500 240 2,544,000
09/07/2014 10,200 -0.70 ▼ -6.42 10,300 10,300 10,200 70 714,000
08/07/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 30 327,000
07/07/2014 10,900 0.00 ■■ 0.00 10,200 10,900 10,200 40 436,000
04/07/2014 10,900 0.00 ■■ 0.00 10,200 10,900 10,200 220 2,398,000
03/07/2014 10,900 0.10 ▲ 0.93 10,100 10,900 10,100 220 2,398,000
02/07/2014 10,800 0.70 ▲ 6.93 10,800 10,800 10,800 110 1,188,000
01/07/2014 10,100 -0.70 ▼ -6.48 10,100 10,100 10,100 210 2,121,000
30/06/2014 10,800 0.50 ▲ 4.85 10,800 10,800 10,800 10 108,000
27/06/2014 10,300 -0.70 ▼ -6.36 10,300 10,300 10,300 900 9,270,000
26/06/2014 11,000 0.10 ▲ 0.92 11,000 11,000 11,000 70 770,000
25/06/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
24/06/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
23/06/2014 10,900 0.70 ▲ 6.86 10,900 10,900 10,900 240 2,616,000
20/06/2014 10,200 -0.70 ▼ -6.42 10,200 11,100 10,200 2,390 24,378,000
19/06/2014 10,900 0.40 ▲ 3.81 10,900 10,900 9,800 4,170 45,453,000
18/06/2014 10,500 -0.70 ▼ -6.25 11,200 11,200 10,500 710 7,455,000
17/06/2014 11,200 0.70 ▲ 6.67 11,200 11,200 11,200 60 672,000
16/06/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
13/06/2014 10,500 -0.70 ▼ -6.25 10,500 11,300 10,500 230 2,415,000
12/06/2014 11,200 0.30 ▲ 2.75 11,200 11,200 11,200 60 672,000
11/06/2014 10,900 0.30 ▲ 2.83 10,900 10,900 10,900 90 981,000
10/06/2014 10,600 0.60 ▲ 6.00 10,600 10,600 9,300 50 530,000
09/06/2014 10,000 0.60 ▲ 6.38 8,800 10,000 8,800 80 800,000
06/06/2014 9,400 0.60 ▲ 6.82 9,400 9,400 8,200 60 564,000
05/06/2014 8,800 -0.50 ▼ -5.38 9,900 9,900 8,700 100 880,000
04/06/2014 9,300 -0.70 ▼ -7.00 9,300 9,300 9,300 50 465,000
03/06/2014 10,000 -0.70 ▼ -6.54 10,000 10,000 10,000 40 400,000
02/06/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
30/05/2014 10,700 -0.10 ▼ -0.93 10,100 10,700 10,100 30 321,000
29/05/2014 10,800 0.00 ■■ 0.00 10,100 10,800 10,100 50 540,000
28/05/2014 10,800 0.00 ■■ 0.00 10,100 10,800 10,100 1,020 11,016,000
27/05/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
26/05/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
23/05/2014 10,800 0.10 ▲ 0.93 10,000 10,800 10,000 30 324,000
22/05/2014 10,700 0.70 ▲ 7.00 10,700 10,700 10,700 10 107,000
21/05/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
20/05/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
19/05/2014 10,000 0.30 ▲ 3.09 10,000 10,000 10,000 10 100,000
16/05/2014 9,700 0.00 ■■ 0.00 9,100 9,700 9,100 1,070 10,379,000
15/05/2014 9,700 0.10 ▲ 1.04 9,000 9,700 9,000 10,900 105,730,000
14/05/2014 9,600 0.60 ▲ 6.67 9,600 9,600 9,600 60 576,000
13/05/2014 9,000 -0.60 ▼ -6.25 9,000 9,000 9,000 20 180,000
12/05/2014 9,600 -0.70 ▼ -6.80 9,600 9,600 9,600 30 288,000
09/05/2014 10,300 -0.70 ▼ -6.36 10,300 10,300 10,300 50 515,000
08/05/2014 11,000 0.00 ■■ 0.00 10,300 11,000 10,300 70 770,000
07/05/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 50 550,000
06/05/2014 11,000 -0.20 ▼ -1.79 10,500 11,000 10,500 40 440,000
05/05/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 300 3,360,000
29/04/2014 11,200 0.60 ▲ 5.66 11,200 11,200 11,200 20 224,000
28/04/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
25/04/2014 10,600 -0.70 ▼ -6.19 10,600 10,600 10,600 100 1,060,000
24/04/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 2,000 22,600,000
23/04/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 2,000 22,600,000
22/04/2014 11,300 0.00 ■■ 0.00 11,200 11,300 11,200 1,810 20,453,000
21/04/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 1,000 11,300,000
18/04/2014 11,300 0.40 ▲ 3.67 11,000 11,300 11,000 8,600 97,180,000
17/04/2014 10,900 0.70 ▲ 6.86 9,700 10,900 9,500 2,510 27,359,000
16/04/2014 10,200 0.60 ▲ 6.25 9,000 10,200 9,000 12,300 125,460,000
15/04/2014 9,600 -0.70 ▼ -6.80 9,600 9,600 9,600 10 96,000
14/04/2014 10,300 0.00 ■■ 0.00 9,600 10,300 9,600 700 7,210,000
11/04/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
10/04/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
08/04/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 3,790 39,037,000
07/04/2014 10,300 -0.70 ▼ -6.36 10,300 11,000 10,300 5,620 57,886,000
04/04/2014 11,000 0.70 ▲ 6.80 10,300 11,000 10,300 13,450 147,950,000
03/04/2014 10,300 0.40 ▲ 4.04 10,500 10,500 9,700 5,340 55,002,000
02/04/2014 9,900 0.60 ▲ 6.45 9,900 9,900 9,900 5,600 55,440,000
01/04/2014 9,300 0.60 ▲ 6.90 9,300 9,300 9,300 46,860 435,798,000
31/03/2014 8,700 0.50 ▲ 6.10 8,700 8,700 8,700 15,570 135,459,000
28/03/2014 8,200 0.50 ▲ 6.49 8,200 8,200 8,200 10,610 87,002,000
27/03/2014 7,700 0.50 ▲ 6.94 7,700 7,700 7,700 10,100 77,770,000
26/03/2014 7,200 0.40 ▲ 5.88 7,200 7,200 7,200 230 1,656,000
25/03/2014 6,800 0.40 ▲ 6.25 6,800 6,800 6,800 10 68,000
24/03/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 1,000 6,400,000
21/03/2014 6,400 -0.30 ▼ -4.48 6,300 7,000 6,300 1,510 9,664,000
20/03/2014 6,700 -0.50 ▼ -6.94 6,700 6,700 6,700 500 3,350,000
19/03/2014 7,200 0.20 ▲ 2.86 7,200 7,200 7,200 20 144,000
18/03/2014 7,000 0.00 ■■ 0.00 7,400 7,400 7,000 330 2,310,000
17/03/2014 7,000 0.40 ▲ 6.06 7,000 7,000 6,400 10,790 75,530,000
14/03/2014 6,600 0.40 ▲ 6.45 6,600 6,600 6,600 5,740 37,884,000
13/03/2014 6,200 -0.40 ▼ -6.06 6,200 6,200 6,200 2,000 12,400,000
12/03/2014 6,600 0.10 ▲ 1.54 6,500 6,600 6,500 700 4,620,000
11/03/2014 6,500 -0.10 ▼ -1.52 6,500 6,500 6,500 300 1,950,000
10/03/2014 6,600 0.30 ▲ 4.76 6,700 6,700 6,400 31,220 206,052,000
07/03/2014 6,300 -0.40 ▼ -5.97 7,100 7,100 6,300 210 1,323,000
06/03/2014 6,700 -0.40 ▼ -5.63 6,700 6,700 6,700 250 1,675,000
05/03/2014 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
04/03/2014 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
03/03/2014 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
28/02/2014 7,100 0.40 ▲ 5.97 7,100 7,100 7,100 10 71,000
27/02/2014 6,700 0.40 ▲ 6.35 6,700 6,700 6,700 1,000 6,700,000
26/02/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
25/02/2014 6,300 -0.30 ▼ -4.55 6,300 6,300 6,300 100 630,000
24/02/2014 6,600 0.40 ▲ 6.45 6,600 6,600 6,600 14,620 96,492,000
21/02/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
20/02/2014 6,200 0.40 ▲ 6.90 6,200 6,200 6,000 120 744,000
19/02/2014 5,800 -0.40 ▼ -6.45 5,800 5,800 5,800 10 58,000
18/02/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
17/02/2014 6,200 -0.20 ▼ -3.12 6,200 6,200 6,200 10 62,000
14/02/2014 6,400 -0.10 ▼ -1.54 6,900 6,900 6,400 27,580 176,512,000
13/02/2014 6,500 0.10 ▲ 1.56 6,500 6,500 6,500 100 650,000
12/02/2014 6,400 -0.30 ▼ -4.48 7,100 7,100 6,400 750 4,800,000
11/02/2014 6,700 0.00 ■■ 0.00 7,100 7,100 6,700 5,010 33,567,000
10/02/2014 6,700 -0.20 ▼ -2.90 6,700 6,700 6,700 100 670,000
07/02/2014 6,900 -0.20 ▼ -2.82 6,900 6,900 6,900 1,160 8,004,000
06/02/2014 7,100 -0.30 ▼ -4.05 7,800 7,800 7,100 110 781,000
27/01/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
24/01/2014 7,400 -0.40 ▼ -5.13 8,000 8,000 7,400 3,300 24,420,000
23/01/2014 7,800 0.50 ▲ 6.85 7,800 7,800 7,400 28,010 218,478,000
22/01/2014 7,300 0.40 ▲ 5.80 7,300 7,300 7,300 29,270 213,671,000
21/01/2014 6,900 0.40 ▲ 6.15 6,800 6,900 6,800 57,710 398,199,000
20/01/2014 6,500 0.40 ▲ 6.56 6,500 6,500 6,000 11,120 72,280,000
17/01/2014 6,100 -0.10 ▼ -1.61 6,100 6,300 6,100 6,050 36,905,000
16/01/2014 6,200 0.40 ▲ 6.90 6,200 6,200 5,800 10,530 65,286,000
15/01/2014 5,800 0.00 ■■ 0.00 5,900 6,200 5,800 3,330 19,314,000
14/01/2014 5,800 0.30 ▲ 5.45 5,500 5,800 5,300 117,460 681,268,000
13/01/2014 5,500 -0.20 ▼ -3.51 5,500 5,500 5,400 2,050 11,275,000
10/01/2014 5,700 0.00 ■■ 0.00 6,000 6,000 5,600 12,370 70,509,000
09/01/2014 5,700 0.30 ▲ 5.56 5,700 5,700 5,700 10 57,000
08/01/2014 5,400 0.30 ▲ 5.88 5,400 5,400 5,400 16,730 90,342,000
07/01/2014 5,100 0.30 ▲ 6.25 4,800 5,100 4,800 7,770 39,627,000
06/01/2014 4,800 0.30 ▲ 6.67 4,600 4,800 4,600 3,390 16,272,000
03/01/2014 4,500 -0.20 ▼ -4.26 5,000 5,000 4,500 210 945,000
02/01/2014 4,700 -0.10 ▼ -2.08 4,600 5,100 4,600 33,670 158,249,000
31/12/2013 4,800 -0.20 ▼ -4.00 5,100 5,100 4,800 30,910 148,368,000
30/12/2013 5,000 -0.20 ▼ -3.85 5,300 5,300 5,000 1,450 7,250,000
27/12/2013 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 37,500 195,000,000
26/12/2013 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 30,990 167,346,000
25/12/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 9,310 52,136,000
24/12/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 14,870 83,272,000
23/12/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 3,080 17,248,000
20/12/2013 5,600 -0.40 ▼ -6.67 6,000 6,000 5,600 6,040 33,824,000
19/12/2013 6,000 -0.10 ▼ -1.64 6,000 6,100 6,000 16,200 97,200,000
18/12/2013 6,100 -0.40 ▼ -6.15 6,200 6,200 6,100 57,700 351,970,000
17/12/2013 6,500 -0.10 ▼ -1.52 6,600 6,600 6,500 5,000 32,500,000
16/12/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 6,000 39,600,000
13/12/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 500 3,300,000
12/12/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
11/12/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
10/12/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 1,610 10,626,000
09/12/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
06/12/2013 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 880 5,808,000
05/12/2013 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 2,000 13,400,000
04/12/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 500 3,300,000
03/12/2013 6,600 -0.10 ▼ -1.49 6,700 6,700 6,500 8,490 56,034,000
02/12/2013 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 2,110 14,137,000
29/11/2013 6,600 0.40 ▲ 6.45 6,600 6,600 6,600 2,000 13,200,000
28/11/2013 6,200 -0.10 ▼ -1.59 6,200 6,400 6,200 5,030 31,186,000
27/11/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,000 6,300,000
26/11/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,000 12,600,000
25/11/2013 6,300 -0.30 ▼ -4.55 6,300 6,300 6,300 10 63,000
22/11/2013 6,600 -0.20 ▼ -2.94 6,600 6,800 6,600 1,120 7,392,000
21/11/2013 6,800 0.40 ▲ 6.25 6,800 6,800 6,800 6,330 43,044,000
20/11/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
19/11/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
18/11/2013 6,400 0.20 ▲ 3.23 6,400 6,400 6,400 2,000 12,800,000
15/11/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
14/11/2013 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 2,000 12,400,000
13/11/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
12/11/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
11/11/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
08/11/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
07/11/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
06/11/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
05/11/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
04/11/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
01/11/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
31/10/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
30/10/2013 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 2,000 12,000,000
29/10/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
28/10/2013 6,200 0.40 ▲ 6.90 6,200 6,200 6,200 10 62,000
25/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 20 116,000
24/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
23/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 6,250 36,250,000
22/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
21/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
18/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
17/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,000 5,800,000
16/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 10 58,000
15/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
14/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
11/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
10/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
09/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
08/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
07/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
04/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
03/10/2013 5,800 -0.40 ▼ -6.45 5,900 5,900 5,800 6,000 34,800,000
02/10/2013 6,200 0.40 ▲ 6.90 6,200 6,200 6,200 10 62,000
01/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
30/09/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
27/09/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
26/09/2013 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 10 58,000
25/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
24/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
23/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
20/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
19/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
18/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
17/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
16/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
13/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
12/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
11/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
10/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 500 2,750,000
09/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
06/09/2013 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 2,000 11,000,000
05/09/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
04/09/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
03/09/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
30/08/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
29/08/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 3,000 15,600,000
28/08/2013 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 8,000 41,600,000
27/08/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 31,000 167,400,000
26/08/2013 5,400 -0.10 ▼ -1.82 5,400 5,400 5,400 2,000 10,800,000
23/08/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
22/08/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
21/08/2013 5,500 0.10 ▲ 1.85 5,500 5,500 5,500 1,000 5,500,000
20/08/2013 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 20 108,000
19/08/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
16/08/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
15/08/2013 5,300 0.10 ▲ 1.92 5,300 5,300 5,300 10 53,000
14/08/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
13/08/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
12/08/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
09/08/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
08/08/2013 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 5,010 26,052,000
07/08/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 2,500 12,750,000
06/08/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
05/08/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
02/08/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
01/08/2013 5,100 0.30 ▲ 6.25 4,900 5,100 4,900 6,500 33,150,000
31/07/2013 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 20 96,000
30/07/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
29/07/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,900 8,930,000
26/07/2013 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 50 235,000
25/07/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
24/07/2013 4,800 -0.30 ▼ -5.88 4,800 4,800 4,800 14,900 71,520,000
23/07/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
22/07/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
19/07/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
18/07/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
17/07/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 970 4,947,000
16/07/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
15/07/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
12/07/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
11/07/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
10/07/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
09/07/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
08/07/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
05/07/2013 5,100 0.00 ■■ 0.00 5,300 5,300 5,100 1,010 5,151,000
04/07/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 6,000 30,600,000
03/07/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
02/07/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
01/07/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
28/06/2013 5,100 0.20 ▲ 4.08 5,100 5,100 5,100 1,000 5,100,000
27/06/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
26/06/2013 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 40 196,000
25/06/2013 4,900 -0.30 ▼ -5.77 4,900 4,900 4,900 500 2,450,000
24/06/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
21/06/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
20/06/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
19/06/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
18/06/2013 5,200 -0.30 ▼ -5.45 5,200 5,200 5,200 20 104,000
17/06/2013 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 10 55,000
14/06/2013 5,700 0.30 ▲ 5.56 5,700 5,700 5,700 10 57,000
13/06/2013 5,400 0.10 ▲ 1.89 5,500 5,500 5,400 5,010 27,054,000
12/06/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
11/06/2013 5,300 -0.30 ▼ -5.36 5,300 5,300 5,300 10 53,000
10/06/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
07/06/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
06/06/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
05/06/2013 5,600 -0.30 ▼ -5.08 5,600 5,600 5,600 500 2,800,000
04/06/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
03/06/2013 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 10 59,000
31/05/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
30/05/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
29/05/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
28/05/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
27/05/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
24/05/2013 5,600 0.30 ▲ 5.66 5,600 5,600 5,600 490 2,744,000
23/05/2013 5,300 -0.30 ▼ -5.36 5,300 5,300 5,300 10 53,000
22/05/2013 5,600 0.30 ▲ 5.66 5,600 5,600 5,600 10 56,000
21/05/2013 5,300 0.30 ▲ 6.00 5,300 5,300 5,300 10 53,000
20/05/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
17/05/2013 5,000 -0.30 ▼ -5.66 5,000 5,000 5,000 10 50,000
16/05/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
15/05/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
14/05/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
13/05/2013 5,300 -0.30 ▼ -5.36 5,300 5,300 5,300 10 53,000
10/05/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
09/05/2013 5,600 -0.40 ▼ -6.67 5,600 5,600 5,600 10 56,000
08/05/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
07/05/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
06/05/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
03/05/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
02/05/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
26/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
25/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
24/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
23/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
22/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
18/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
17/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
16/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
15/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
12/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,960 11,760,000
11/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
10/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
09/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
08/04/2013 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 100 600,000
05/04/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
04/04/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
03/04/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 10 58,000
02/04/2013 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 1,010 5,858,000
01/04/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
29/03/2013 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 10 55,000
28/03/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
27/03/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
26/03/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
25/03/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
22/03/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 10 52,000
21/03/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
20/03/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
19/03/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 20 104,000
18/03/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
15/03/2013 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 980 5,096,000
14/03/2013 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 20 100,000
13/03/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
12/03/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 10 52,000
11/03/2013 5,200 -0.30 ▼ -5.45 5,200 5,200 5,200 1,210 6,292,000
08/03/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
07/03/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
06/03/2013 5,500 -0.40 ▼ -6.78 5,500 5,500 5,500 4,100 22,550,000
05/03/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
04/03/2013 5,900 -0.40 ▼ -6.35 5,900 5,900 5,900 10 59,000
01/03/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
28/02/2013 6,300 0.00 ■■ 0.00 6,700 6,700 6,300 60 378,000
27/02/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
26/02/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
25/02/2013 6,300 0.40 ▲ 6.78 6,300 6,300 6,300 50 315,000
22/02/2013 5,900 -0.40 ▼ -6.35 5,900 5,900 5,900 2,000 11,800,000
21/02/2013 6,300 -0.40 ▼ -5.97 6,300 6,300 6,300 40 252,000
20/02/2013 6,700 -0.50 ▼ -6.94 7,300 7,300 6,700 20 134,000
19/02/2013 7,200 0.10 ▲ 1.41 7,200 7,200 7,200 1,100 7,920,000
18/02/2013 7,100 0.40 ▲ 5.97 7,100 7,100 7,100 10 71,000
08/02/2013 6,700 -0.50 ▼ -6.94 6,700 6,700 6,700 40 268,000
07/02/2013 7,200 0.40 ▲ 5.88 7,200 7,200 7,200 10 72,000
06/02/2013 6,800 0.40 ▲ 6.25 6,800 6,800 6,800 10 68,000
05/02/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
04/02/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
01/02/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 700 4,480,000
31/01/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
30/01/2013 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 540 3,456,000
29/01/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
28/01/2013 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 6,500 41,600,000
25/01/2013 6,400 0.00 ■■ 0.00 6,600 6,800 6,400 5,200 33,280,000
24/01/2013 6,400 0.40 ▲ 6.67 6,400 6,400 6,400 3,510 22,464,000
23/01/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
22/01/2013 6,000 -0.30 ▼ -4.76 6,000 6,000 6,000 520 3,120,000
21/01/2013 6,300 -0.40 ▼ -5.97 6,300 6,300 6,300 1,000 6,300,000
18/01/2013 6,700 0.40 ▲ 6.35 6,300 6,700 6,200 5,010 33,567,000
17/01/2013 6,300 0.30 ▲ 5.00 6,200 6,300 6,200 60 378,000
16/01/2013 6,000 0.30 ▲ 5.26 6,000 6,000 6,000 100 600,000
15/01/2013 5,700 -0.40 ▼ -6.56 6,100 6,100 5,700 2,000 11,400,000
14/01/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
11/01/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 4,000 24,400,000
10/01/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 2,500 15,250,000
09/01/2013 6,100 0.20 ▲ 3.39 5,900 6,100 5,900 15,000 91,500,000
08/01/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
07/01/2013 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 1,090 6,431,000
04/01/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 2,020 11,514,000
03/01/2013 5,700 0.20 ▲ 3.64 5,700 5,700 5,500 10,020 57,114,000
02/01/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
28/12/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 1,090 5,995,000
27/12/2012 5,300 0.20 ▲ 3.92 5,100 5,300 5,100 4,010 21,253,000
26/12/2012 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 10 51,000
25/12/2012 5,000 0.00 ■■ 0.00 5,200 5,200 5,000 20 100,000
24/12/2012 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 13,350 66,750,000
21/12/2012 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 10 48,000
20/12/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 1,950 9,165,000
19/12/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
18/12/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
17/12/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
14/12/2012 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 580 2,610,000
13/12/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
12/12/2012 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 10 43,000
11/12/2012 4,100 0.00 ■■ 0.00 4,300 4,300 4,100 20 82,000
10/12/2012 4,100 -0.20 ▼ -4.65 4,300 4,300 4,100 15,800 64,780,000
07/12/2012 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 10 43,000
06/12/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,260 5,166,000
05/12/2012 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 10 41,000
04/12/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
03/12/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
30/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
29/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
28/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
27/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 11,200 44,800,000
26/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
23/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
22/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
21/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
20/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 4,900 19,600,000
19/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
16/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
15/11/2012 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 10 40,000
14/11/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
13/11/2012 4,200 -0.20 ▼ -4.55 4,600 4,600 4,200 20 84,000
12/11/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
09/11/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
08/11/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
07/11/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 20 88,000
06/11/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
05/11/2012 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 10 44,000
02/11/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
01/11/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
31/10/2012 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 10 46,000
30/10/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 3,000 14,400,000
29/10/2012 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 2,010 9,648,000
26/10/2012 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 10 50,000
25/10/2012 5,100 -0.20 ▼ -3.77 5,200 5,200 5,100 1,900 9,690,000
24/10/2012 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 3,020 16,006,000
23/10/2012 5,500 -0.10 ▼ -1.79 5,500 5,500 5,500 100 550,000
22/10/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
19/10/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
18/10/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 80 448,000
17/10/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
16/10/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
15/10/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
12/10/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
11/10/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
10/10/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 80 448,000
09/10/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 5,020 28,112,000
08/10/2012 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 1,000 5,600,000
05/10/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
04/10/2012 5,700 0.00 ■■ 0.00 5,900 5,900 5,700 510 2,907,000
03/10/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
02/10/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
01/10/2012 5,700 -0.30 ▼ -5.00 6,300 6,300 5,700 3,910 22,287,000
28/09/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
27/09/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
26/09/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 200 1,200,000
25/09/2012 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 4,800 28,800,000
24/09/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
21/09/2012 6,000 -0.10 ▼ -1.64 6,000 6,000 6,000 110 660,000
20/09/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 3,170 19,337,000
19/09/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
18/09/2012 6,100 0.20 ▲ 3.39 5,900 6,100 5,900 1,110 6,771,000
17/09/2012 5,900 0.10 ▲ 1.72 5,900 5,900 5,900 140 826,000
14/09/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
13/09/2012 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 6,260 36,308,000
12/09/2012 5,600 -0.20 ▼ -3.45 5,600 5,600 5,600 500 2,800,000
11/09/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 6,200 35,960,000
10/09/2012 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 3,500 20,300,000
07/09/2012 6,000 -0.30 ▼ -4.76 6,200 6,200 6,000 2,460 14,760,000
06/09/2012 6,300 0.10 ▲ 1.61 6,200 6,400 6,200 10,890 68,607,000
05/09/2012 6,200 -0.30 ▼ -4.62 6,400 6,400 6,200 16,620 103,044,000
04/09/2012 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 2,120 13,780,000
31/08/2012 6,500 0.20 ▲ 3.17 6,500 6,500 6,500 10 65,000
30/08/2012 6,300 0.30 ▲ 5.00 6,200 6,300 6,200 6,200 39,060,000
29/08/2012 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 2,550 15,300,000
28/08/2012 5,900 0.10 ▲ 1.72 5,900 5,900 5,800 520 3,068,000
27/08/2012 5,800 0.10 ▲ 1.75 5,700 5,900 5,700 1,950 11,310,000
24/08/2012 5,700 0.00 ■■ 0.00 5,700 5,900 5,600 7,800 44,460,000
23/08/2012 5,700 -0.20 ▼ -3.39 5,900 5,900 5,700 44,760 255,132,000
22/08/2012 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 18,860 111,274,000
21/08/2012 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 21,930 127,194,000
20/08/2012 5,800 0.10 ▲ 1.75 5,800 5,900 5,600 9,520 55,216,000
17/08/2012 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 160 912,000
16/08/2012 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 12,820 73,074,000
15/08/2012 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 9,170 50,435,000
14/08/2012 5,500 0.10 ▲ 1.85 5,400 5,500 5,400 3,030 16,665,000
13/08/2012 5,400 0.10 ▲ 1.89 5,300 5,500 5,300 7,490 40,446,000
10/08/2012 5,300 -0.10 ▼ -1.85 5,200 5,400 5,200 3,070 16,271,000
09/08/2012 5,400 0.00 ■■ 0.00 5,200 5,600 5,200 10,250 55,350,000
08/08/2012 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 170 918,000
07/08/2012 5,600 0.00 ■■ 0.00 5,800 5,800 5,400 240 1,344,000
06/08/2012 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 10 56,000
03/08/2012 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 1,010 5,454,000
02/08/2012 5,300 -0.20 ▼ -3.64 5,300 5,500 5,300 9,930 52,629,000
01/08/2012 5,500 0.00 ■■ 0.00 5,300 5,500 5,300 2,250 12,375,000
31/07/2012 5,500 0.00 ■■ 0.00 5,400 5,600 5,300 3,040 16,720,000
30/07/2012 5,500 -0.20 ▼ -3.51 5,500 5,700 5,500 520 2,860,000
27/07/2012 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 2,610 14,877,000
26/07/2012 5,700 -0.20 ▼ -3.39 5,700 5,700 5,700 380 2,166,000
25/07/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 10 59,000
24/07/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
23/07/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
20/07/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,500 8,850,000
19/07/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
18/07/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,700 2,200 12,980,000
17/07/2012 5,700 -0.30 ▼ -5.00 5,700 6,000 5,700 750 4,275,000
16/07/2012 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 10 60,000
13/07/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,500 2,780 16,402,000
12/07/2012 5,700 -0.20 ▼ -3.39 5,800 5,800 5,700 2,370 13,509,000
11/07/2012 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 100 590,000
10/07/2012 6,000 -0.20 ▼ -3.23 6,100 6,100 6,000 5,100 30,600,000
09/07/2012 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 10 62,000
06/07/2012 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 3,980 23,880,000
05/07/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
04/07/2012 6,100 -0.10 ▼ -1.61 6,100 6,100 6,000 120 732,000
03/07/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
02/07/2012 6,200 0.10 ▲ 1.64 5,800 6,200 5,800 520 3,224,000
29/06/2012 6,100 0.10 ▲ 1.67 5,700 6,100 5,700 1,300 7,930,000
28/06/2012 6,000 0.10 ▲ 1.69 6,000 6,000 5,700 5,130 30,780,000
27/06/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,500 2,760 16,284,000
26/06/2012 5,700 -0.30 ▼ -5.00 5,800 6,000 5,700 0 0
25/06/2012 6,000 -0.30 ▼ -4.76 6,000 6,100 6,000 610 3,660,000
22/06/2012 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 130 819,000
21/06/2012 6,200 -0.20 ▼ -3.12 6,500 6,500 6,100 350 2,170,000
20/06/2012 6,400 0.30 ▲ 4.92 6,100 6,400 6,100 330 2,112,000
19/06/2012 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 310 1,891,000
18/06/2012 6,100 0.00 ■■ 0.00 6,200 6,200 6,100 5,140 31,354,000
15/06/2012 6,100 0.20 ▲ 3.39 5,700 6,100 5,700 2,350 14,335,000
14/06/2012 5,900 -0.30 ▼ -4.84 6,300 6,300 5,900 400 2,360,000
13/06/2012 6,200 0.10 ▲ 1.64 6,300 6,300 5,800 3,130 19,406,000
12/06/2012 6,100 -0.30 ▼ -4.69 6,300 6,300 6,100 3,210 19,581,000
11/06/2012 6,400 -0.20 ▼ -3.03 6,900 6,900 6,300 6,060 38,784,000
08/06/2012 6,600 0.00 ■■ 0.00 6,800 6,800 6,300 14,890 98,274,000
07/06/2012 6,600 0.30 ▲ 4.76 6,500 6,600 6,500 3,800 25,080,000
06/06/2012 6,300 0.00 ■■ 0.00 6,000 6,300 6,000 3,480 21,924,000
05/06/2012 6,300 -0.30 ▼ -4.55 6,300 6,300 6,300 5,500 34,650,000
04/06/2012 6,600 -0.30 ▼ -4.35 6,600 6,800 6,600 560 3,696,000
01/06/2012 6,900 0.20 ▲ 2.99 7,000 7,000 6,400 1,550 10,695,000
31/05/2012 6,700 -0.30 ▼ -4.29 6,700 6,900 6,700 220 1,474,000
30/05/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 50 350,000
29/05/2012 7,000 0.30 ▲ 4.48 6,800 7,000 6,400 230 1,610,000
28/05/2012 6,700 0.00 ■■ 0.00 7,000 7,000 6,700 1,820 12,194,000
25/05/2012 6,700 0.30 ▲ 4.69 6,500 6,700 6,200 9,520 63,784,000
24/05/2012 6,400 -0.30 ▼ -4.48 6,400 6,400 6,400 110 704,000
23/05/2012 6,700 -0.30 ▼ -4.29 6,700 6,700 6,700 7,000 46,900,000
22/05/2012 7,000 -0.30 ▼ -4.11 7,400 7,400 7,000 5,620 39,340,000
21/05/2012 7,300 0.30 ▲ 4.29 7,100 7,300 7,100 3,510 25,623,000
18/05/2012 7,000 -0.30 ▼ -4.11 7,000 7,000 7,000 2,100 14,700,000
17/05/2012 7,300 -0.30 ▼ -3.95 7,600 7,600 7,300 3,670 26,791,000
16/05/2012 7,600 -0.30 ▼ -3.80 8,000 8,000 7,600 2,330 17,708,000
15/05/2012 7,900 -0.40 ▼ -4.82 7,900 8,100 7,900 5,440 42,976,000
14/05/2012 8,300 -0.40 ▼ -4.60 8,400 8,400 8,300 11,170 92,711,000
11/05/2012 8,700 0.20 ▲ 2.35 8,900 8,900 8,500 85,620 744,894,000
10/05/2012 8,500 0.40 ▲ 4.94 8,500 8,500 8,500 2,520 21,420,000
09/05/2012 8,100 0.30 ▲ 3.85 8,100 8,100 8,100 5,110 41,391,000
08/05/2012 7,800 0.30 ▲ 4.00 7,800 7,800 7,800 13,010 101,478,000
07/05/2012 7,500 0.30 ▲ 4.17 7,500 7,500 7,500 720 5,400,000
04/05/2012 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 7,510 54,072,000
03/05/2012 6,900 0.30 ▲ 4.55 6,900 6,900 6,600 36,130 249,297,000
02/05/2012 6,600 0.30 ▲ 4.76 6,600 6,600 6,600 10,020 66,132,000
27/04/2012 6,300 0.30 ▲ 5.00 6,000 6,300 6,000 47,990 302,337,000
26/04/2012 6,000 0.00 ■■ 0.00 6,000 6,200 5,900 3,580 21,480,000
25/04/2012 6,000 -0.30 ▼ -4.76 6,300 6,400 6,000 13,840 83,040,000
24/04/2012 6,300 0.00 ■■ 0.00 6,000 6,400 6,000 12,830 80,829,000
23/04/2012 6,300 0.10 ▲ 1.61 6,200 6,300 5,900 2,230 14,049,000
20/04/2012 6,200 0.20 ▲ 3.33 6,000 6,200 5,900 2,120 13,144,000
19/04/2012 6,000 0.20 ▲ 3.45 5,900 6,000 5,800 19,680 118,080,000
18/04/2012 5,800 0.20 ▲ 3.57 5,600 5,800 5,500 26,690 154,802,000
17/04/2012 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 10,890 60,984,000
16/04/2012 5,800 0.10 ▲ 1.75 5,500 5,800 5,500 15,730 91,234,000
13/04/2012 5,700 0.00 ■■ 0.00 5,800 5,800 5,500 8,410 47,937,000
12/04/2012 5,700 0.30 ▲ 5.56 5,700 5,700 5,700 8,380 47,766,000
11/04/2012 5,400 0.10 ▲ 1.89 5,500 5,500 5,300 13,540 73,116,000
10/04/2012 5,300 0.20 ▲ 3.92 5,100 5,300 5,000 9,140 48,442,000
09/04/2012 5,100 -0.10 ▼ -1.92 5,100 5,400 5,100 6,040 30,804,000
06/04/2012 5,200 -0.20 ▼ -3.70 5,500 5,500 5,200 1,050 5,460,000
05/04/2012 5,400 0.20 ▲ 3.85 5,000 5,400 5,000 970 5,238,000
04/04/2012 5,200 -0.20 ▼ -3.70 5,200 5,500 5,200 7,720 40,144,000
03/04/2012 5,400 -0.10 ▼ -1.82 5,400 5,600 5,300 18,170 98,118,000
30/03/2012 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 5,520 30,360,000
29/03/2012 5,700 -0.10 ▼ -1.72 5,600 5,700 5,600 5,120 29,184,000
28/03/2012 5,800 -0.30 ▼ -4.92 5,900 6,100 5,800 18,410 106,778,000
27/03/2012 6,100 0.10 ▲ 1.67 6,000 6,300 5,800 65,320 398,452,000
26/03/2012 6,000 0.20 ▲ 3.45 6,000 6,000 5,700 64,380 386,280,000
23/03/2012 5,800 0.20 ▲ 3.57 5,800 5,800 5,800 53,570 310,706,000
22/03/2012 5,600 0.20 ▲ 3.70 5,600 5,600 5,300 82,030 459,368,000
21/03/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 1,270 6,858,000
20/03/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 11,050 57,460,000
19/03/2012 5,000 0.20 ▲ 4.17 5,000 5,000 4,900 17,950 89,750,000
16/03/2012 4,800 0.20 ▲ 4.35 4,600 4,800 4,400 183,340 880,032,000
15/03/2012 4,600 -0.20 ▼ -4.17 4,600 5,000 4,600 71,510 328,946,000
14/03/2012 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 21,140 101,472,000
13/03/2012 5,000 -0.20 ▼ -3.85 5,000 5,100 5,000 21,910 109,550,000
12/03/2012 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 0 0
09/03/2012 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 5,170 27,918,000
08/03/2012 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 4,760 26,656,000
07/03/2012 5,600 0.10 ▲ 1.82 5,700 5,700 5,600 14,550 81,480,000
06/03/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,300 66,560 366,080,000
05/03/2012 5,300 0.20 ▲ 3.92 5,300 5,300 5,100 139,300 738,290,000
02/03/2012 5,100 -0.20 ▼ -3.77 5,100 5,200 5,100 9,610 49,011,000
01/03/2012 5,300 -0.20 ▼ -3.64 5,400 5,400 5,300 4,600 24,380,000
29/02/2012 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 4,720 25,960,000
28/02/2012 5,700 -0.30 ▼ -5.00 5,800 5,800 5,700 19,000 108,300,000
27/02/2012 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 260 1,560,000
24/02/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 10 59,000
23/02/2012 5,700 0.20 ▲ 3.64 5,400 5,700 5,400 6,100 34,770,000
22/02/2012 5,500 0.00 ■■ 0.00 5,500 5,700 5,400 29,370 161,535,000
21/02/2012 5,500 0.00 ■■ 0.00 5,300 5,500 5,300 2,000 11,000,000
20/02/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 9,590 52,745,000
17/02/2012 5,500 0.20 ▲ 3.77 5,200 5,500 5,200 4,030 22,165,000
16/02/2012 5,300 -0.20 ▼ -3.64 5,300 5,500 5,300 6,170 32,701,000
15/02/2012 5,500 0.10 ▲ 1.85 5,200 5,500 5,200 600 3,300,000
14/02/2012 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 5,360 28,944,000
13/02/2012 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 1,210 6,534,000
10/02/2012 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 100 560,000
09/02/2012 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 2,590 13,986,000
08/02/2012 5,400 -0.20 ▼ -3.57 5,400 5,500 5,400 2,910 15,714,000
07/02/2012 5,600 -0.10 ▼ -1.75 5,900 5,900 5,500 700 3,920,000
06/02/2012 5,700 -0.30 ▼ -5.00 5,800 5,800 5,700 1,200 6,840,000
03/02/2012 6,000 -0.30 ▼ -4.76 6,000 6,000 6,000 2,710 16,260,000
02/02/2012 6,300 -0.30 ▼ -4.55 6,400 6,400 6,300 14,330 90,279,000
01/02/2012 6,600 0.30 ▲ 4.76 6,600 6,600 6,600 540 3,564,000
31/01/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
30/01/2012 6,300 0.00 ■■ 0.00 6,600 6,600 6,300 110 693,000
20/01/2012 6,300 -0.30 ▼ -4.55 6,300 6,300 6,300 200 1,260,000
19/01/2012 6,600 -0.30 ▼ -4.35 6,600 6,600 6,600 800 5,280,000
18/01/2012 6,900 -0.30 ▼ -4.17 6,900 6,900 6,900 50 345,000
17/01/2012 7,200 -0.30 ▼ -4.00 7,200 7,200 7,200 510 3,672,000
16/01/2012 7,500 -0.30 ▼ -3.85 7,500 7,500 7,500 70 525,000
13/01/2012 7,800 -0.40 ▼ -4.88 7,800 7,800 7,800 1,080 8,424,000
12/01/2012 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
11/01/2012 8,200 -0.40 ▼ -4.65 8,200 8,200 8,200 10 82,000
10/01/2012 8,600 -0.40 ▼ -4.44 8,600 8,600 8,600 10 86,000
09/01/2012 9,000 -0.20 ▼ -2.17 9,000 9,000 9,000 1,000 9,000,000
06/01/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10 92,000
05/01/2012 9,200 0.40 ▲ 4.55 8,800 9,200 8,800 26,420 243,064,000
04/01/2012 8,800 -0.40 ▼ -4.35 8,800 8,800 8,800 10 88,000
03/01/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
30/12/2011 9,200 -0.40 ▼ -4.17 9,200 9,200 9,200 100 920,000
29/12/2011 9,600 -0.50 ▼ -4.95 9,600 9,600 9,600 10 96,000
28/12/2011 10,100 -0.50 ▼ -4.72 10,100 10,100 10,100 10 101,000
27/12/2011 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
26/12/2011 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
23/12/2011 10,600 -0.50 ▼ -4.50 10,600 10,600 10,600 20 212,000
22/12/2011 11,100 -0.50 ▼ -4.31 11,100 11,100 11,100 10 111,000
21/12/2011 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 10 116,000
20/12/2011 11,600 -0.60 ▼ -4.92 11,600 11,600 11,600 10 116,000
19/12/2011 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
16/12/2011 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
15/12/2011 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
14/12/2011 12,200 -0.60 ▼ -4.69 12,200 12,200 12,200 10 122,000
13/12/2011 12,800 -0.60 ▼ -4.48 12,800 12,800 12,800 10 128,000
12/12/2011 13,400 -0.70 ▼ -4.96 13,400 13,400 13,400 2,010 26,934,000
09/12/2011 14,100 -0.70 ▼ -4.73 14,100 14,100 14,100 30 423,000
08/12/2011 14,800 -0.70 ▼ -4.52 15,900 15,900 14,800 1,040 15,392,000
07/12/2011 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
06/12/2011 15,500 -0.80 ▼ -4.91 15,500 15,500 15,500 1,000 15,500,000
05/12/2011 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
02/12/2011 16,300 0.30 ▲ 1.88 16,300 16,300 16,300 10 163,000
01/12/2011 16,000 0.70 ▲ 4.58 14,600 16,000 14,600 130 2,080,000
30/11/2011 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
29/11/2011 15,300 -0.50 ▼ -3.16 15,100 15,300 15,100 130 1,989,000
28/11/2011 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
25/11/2011 15,800 -0.10 ▼ -0.63 15,800 15,800 15,800 5,520 87,216,000
24/11/2011 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
23/11/2011 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
22/11/2011 15,900 0.70 ▲ 4.61 14,500 15,900 14,500 2,510 39,909,000
21/11/2011 15,200 0.20 ▲ 1.33 15,200 15,200 15,200 500 7,600,000
18/11/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
17/11/2011 15,000 0.70 ▲ 4.90 15,000 15,000 15,000 1,000 15,000,000
16/11/2011 14,300 -0.70 ▼ -4.67 15,700 15,700 14,300 1,010 14,443,000
15/11/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
14/11/2011 15,000 -0.70 ▼ -4.46 15,000 15,000 15,000 21,010 315,150,000
11/11/2011 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
10/11/2011 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
09/11/2011 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
08/11/2011 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
07/11/2011 15,700 -0.80 ▼ -4.85 17,300 17,300 15,700 12,890 202,373,000
04/11/2011 16,500 0.50 ▲ 3.12 16,500 16,500 16,500 10 165,000
03/11/2011 16,000 -0.20 ▼ -1.23 16,000 16,000 16,000 1,000 16,000,000
02/11/2011 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
01/11/2011 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
31/10/2011 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
28/10/2011 16,200 0.00 ■■ 0.00 15,400 16,200 15,400 20 324,000
27/10/2011 16,200 0.00 ■■ 0.00 17,000 17,000 16,200 110 1,782,000
26/10/2011 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
25/10/2011 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
24/10/2011 16,200 0.70 ▲ 4.52 16,200 16,200 16,200 100 1,620,000
21/10/2011 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
20/10/2011 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
19/10/2011 15,500 0.00 ■■ 0.00 15,400 15,500 15,400 3,700 57,350,000
18/10/2011 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
17/10/2011 15,500 -0.10 ▼ -0.64 15,500 15,500 15,500 1,000 15,500,000
14/10/2011 15,600 0.00 ■■ 0.00 15,500 15,600 15,500 2,000 31,200,000
13/10/2011 15,600 -0.40 ▼ -2.50 15,600 15,600 15,600 10 156,000
12/10/2011 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
11/10/2011 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
10/10/2011 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
07/10/2011 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,000 32,000,000
06/10/2011 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
05/10/2011 16,000 0.00 ■■ 0.00 15,900 16,000 15,900 3,700 59,200,000
04/10/2011 16,000 -0.40 ▼ -2.44 16,000 16,000 16,000 700 11,200,000
03/10/2011 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 2,000 32,800,000
30/09/2011 16,400 -0.40 ▼ -2.38 16,400 16,400 16,400 3,000 49,200,000
29/09/2011 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
28/09/2011 16,800 0.80 ▲ 5.00 16,800 16,800 16,800 1,100 18,480,000
27/09/2011 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
26/09/2011 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
23/09/2011 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
22/09/2011 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
21/09/2011 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
20/09/2011 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
19/09/2011 16,000 0.00 ■■ 0.00 15,900 16,000 15,900 6,500 104,000,000
16/09/2011 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
15/09/2011 16,000 -0.80 ▼ -4.76 16,000 16,000 16,000 2,030 32,480,000
14/09/2011 16,800 0.20 ▲ 1.20 16,800 16,800 16,800 1,000 16,800,000
13/09/2011 16,600 0.40 ▲ 2.47 15,400 16,900 15,400 50,300 834,980,000
12/09/2011 16,200 -0.80 ▼ -4.71 16,200 16,200 16,200 2,000 32,400,000
09/09/2011 17,000 0.80 ▲ 4.94 17,000 17,000 17,000 700 11,900,000
08/09/2011 16,200 0.00 ■■ 0.00 17,000 17,000 16,200 1,230 19,926,000
07/09/2011 16,200 0.70 ▲ 4.52 15,500 16,200 15,500 3,560 57,672,000
06/09/2011 15,500 0.00 ■■ 0.00 15,400 15,500 15,400 750 11,625,000
05/09/2011 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 520 8,060,000
01/09/2011 15,500 0.00 ■■ 0.00 16,200 16,200 15,500 7,000 108,500,000
31/08/2011 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 3,350 51,925,000
30/08/2011 15,500 0.00 ■■ 0.00 15,700 15,700 15,500 850 13,175,000
29/08/2011 15,500 0.30 ▲ 1.97 15,500 15,500 15,500 700 10,850,000
26/08/2011 15,200 0.20 ▲ 1.33 15,200 15,200 15,200 600 9,120,000
25/08/2011 15,000 0.30 ▲ 2.04 15,000 15,000 15,000 210 3,150,000
24/08/2011 14,700 0.70 ▲ 5.00 14,700 14,700 13,300 3,610 53,067,000
23/08/2011 14,000 -0.60 ▼ -4.11 13,900 14,000 13,900 4,920 68,880,000
22/08/2011 14,600 -0.70 ▼ -4.58 16,000 16,000 14,600 11,210 163,666,000
19/08/2011 15,300 -0.80 ▼ -4.97 15,300 15,300 15,300 100 1,530,000
18/08/2011 16,100 -0.80 ▼ -4.73 17,700 17,700 16,100 1,480 23,828,000
17/08/2011 16,900 -0.80 ▼ -4.52 18,000 18,000 16,900 3,430 57,967,000
16/08/2011 17,700 -0.90 ▼ -4.84 17,700 19,000 17,700 2,320 41,064,000
15/08/2011 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
12/08/2011 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
11/08/2011 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
10/08/2011 18,600 0.80 ▲ 4.49 18,600 18,600 18,600 20 372,000
09/08/2011 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
08/08/2011 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
05/08/2011 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 107,430 1,912,254,000
04/08/2011 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
03/08/2011 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
02/08/2011 17,800 0.80 ▲ 4.71 17,800 17,800 17,800 500 8,900,000
01/08/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
29/07/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
28/07/2011 17,000 -0.80 ▼ -4.49 18,600 18,600 17,000 120 2,040,000
27/07/2011 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
26/07/2011 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
25/07/2011 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
22/07/2011 17,800 0.80 ▲ 4.71 17,800 17,800 17,800 1,000 17,800,000
21/07/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
20/07/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 52,990 900,830,000
19/07/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
18/07/2011 17,000 0.80 ▲ 4.94 16,900 17,000 16,900 10 170,000
15/07/2011 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 290 4,698,000
14/07/2011 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
13/07/2011 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
12/07/2011 16,200 0.00 ■■ 0.00 16,200 16,500 16,200 100,910 1,634,742,000
11/07/2011 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
08/07/2011 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 1,150 18,630,000
07/07/2011 16,200 0.10 ▲ 0.62 16,200 16,200 16,200 530 8,586,000
06/07/2011 16,100 -0.10 ▼ -0.62 16,100 16,100 16,100 2,640 42,504,000
05/07/2011 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 150 2,430,000
04/07/2011 16,200 0.10 ▲ 0.62 16,200 16,200 16,200 103,000 1,668,600,000
01/07/2011 16,100 -0.10 ▼ -0.62 16,100 16,100 16,100 101,230 1,629,803,000
30/06/2011 16,200 0.20 ▲ 1.25 16,200 16,200 16,200 1,060 17,172,000
29/06/2011 16,000 -0.20 ▼ -1.23 16,500 16,500 16,000 117,030 1,872,480,000
28/06/2011 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 530 8,586,000
27/06/2011 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 690 11,178,000
24/06/2011 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 1,100 17,820,000
23/06/2011 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 30 486,000
22/06/2011 16,200 0.30 ▲ 1.89 16,000 16,200 16,000 1,530 24,786,000
21/06/2011 15,900 -0.80 ▼ -4.79 15,900 15,900 15,900 100 1,590,000
20/06/2011 16,700 0.00 ■■ 0.00 15,900 16,700 15,900 2,300 38,410,000
17/06/2011 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
16/06/2011 16,700 -0.30 ▼ -1.76 16,500 16,700 16,500 1,100 18,370,000
15/06/2011 17,000 0.40 ▲ 2.41 17,000 17,000 17,000 100 1,700,000
14/06/2011 16,600 -0.10 ▼ -0.60 16,000 16,600 16,000 5,600 92,960,000
13/06/2011 16,700 -0.20 ▼ -1.18 16,300 16,700 16,300 3,150 52,605,000
10/06/2011 16,900 -0.10 ▼ -0.59 16,900 16,900 16,900 1,500 25,350,000
09/06/2011 17,000 0.10 ▲ 0.59 17,000 17,000 17,000 100 1,700,000
08/06/2011 16,900 0.00 ■■ 0.00 17,500 17,500 16,900 1,100 18,590,000
07/06/2011 16,900 0.10 ▲ 0.60 16,200 16,900 16,200 5,300 89,570,000
06/06/2011 16,800 0.10 ▲ 0.60 16,900 17,000 16,800 2,800 47,040,000
03/06/2011 16,700 -0.10 ▼ -0.60 16,000 16,700 16,000 150 2,505,000
02/06/2011 16,800 0.00 ■■ 0.00 16,700 16,800 16,700 9,100 152,880,000
01/06/2011 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
31/05/2011 16,800 -0.20 ▼ -1.18 16,300 16,800 16,300 2,500 42,000,000
30/05/2011 17,000 0.20 ▲ 1.19 17,000 17,000 17,000 5,500 93,500,000
27/05/2011 16,800 -0.10 ▼ -0.59 16,600 16,800 16,600 600 10,080,000
26/05/2011 16,900 0.00 ■■ 0.00 16,900 16,900 16,600 13,520 228,488,000
25/05/2011 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 3,000 50,700,000
24/05/2011 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 2,100 35,490,000
23/05/2011 16,900 -0.10 ▼ -0.59 16,900 16,900 16,900 6,000 101,400,000
20/05/2011 17,000 0.00 ■■ 0.00 16,900 17,000 16,900 5,000 85,000,000
19/05/2011 17,000 0.20 ▲ 1.19 16,800 17,000 16,800 18,000 306,000,000
18/05/2011 16,800 0.00 ■■ 0.00 16,600 16,800 16,600 9,000 151,200,000
17/05/2011 16,800 0.10 ▲ 0.60 16,700 16,800 16,700 13,990 235,032,000
16/05/2011 16,700 0.00 ■■ 0.00 16,600 16,700 16,600 19,000 317,300,000
13/05/2011 16,700 0.00 ■■ 0.00 16,700 16,800 16,700 25,000 417,500,000
12/05/2011 16,700 -0.10 ▼ -0.60 16,100 16,700 16,100 6,500 108,550,000
11/05/2011 16,800 0.10 ▲ 0.60 16,100 16,800 16,100 11,700 196,560,000
10/05/2011 16,700 -0.10 ▼ -0.60 16,500 16,700 16,100 27,990 467,433,000
09/05/2011 16,800 0.60 ▲ 3.70 16,000 16,800 15,900 58,840 988,512,000
06/05/2011 16,200 0.20 ▲ 1.25 15,500 16,200 15,500 31,000 502,200,000
05/05/2011 16,000 0.20 ▲ 1.27 16,000 16,000 16,000 10,000 160,000,000
04/05/2011 15,800 0.20 ▲ 1.28 16,000 16,000 15,800 11,500 181,700,000
29/04/2011 15,600 0.20 ▲ 1.30 15,800 16,000 15,600 11,500 179,400,000
28/04/2011 15,400 0.20 ▲ 1.32 14,600 15,400 14,600 5,450 83,930,000
27/04/2011 15,200 -0.70 ▼ -4.40 15,200 15,200 15,200 12,350 187,720,000
26/04/2011 15,900 -0.10 ▼ -0.62 15,800 16,000 15,800 16,000 254,400,000
25/04/2011 16,000 0.50 ▲ 3.23 15,500 16,000 15,500 7,000 112,000,000
22/04/2011 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 3,500 54,250,000
21/04/2011 15,500 0.70 ▲ 4.73 14,600 15,500 14,100 81,690 1,266,195,000
20/04/2011 14,800 0.00 ■■ 0.00 14,100 14,800 14,100 36,500 540,200,000
19/04/2011 14,800 -0.20 ▼ -1.33 14,900 14,900 14,300 21,200 313,760,000
18/04/2011 15,000 -0.10 ▼ -0.66 15,100 15,100 15,000 3,317 49,755,000
15/04/2011 15,100 0.00 ■■ 0.00 15,100 15,200 15,100 25,000 377,500,000
14/04/2011 15,100 -0.70 ▼ -4.43 15,600 15,600 15,100 8,000 120,800,000
13/04/2011 15,800 0.00 ■■ 0.00 15,200 15,800 15,200 2,000 31,600,000
08/04/2011 15,800 0.70 ▲ 4.64 15,800 15,800 15,800 2,000 31,600,000
07/04/2011 15,100 -0.20 ▼ -1.31 15,100 15,100 14,900 18,000 271,800,000
06/04/2011 15,300 0.00 ■■ 0.00 15,000 15,300 15,000 12,900 197,370,000
05/04/2011 15,300 -0.50 ▼ -3.16 15,200 15,300 15,100 22,660 346,698,000
04/04/2011 15,800 -0.60 ▼ -3.66 15,600 15,800 15,600 14,000 221,200,000
01/04/2011 16,400 0.00 ■■ 0.00 15,600 16,400 15,600 7,000 114,800,000
31/03/2011 16,400 0.40 ▲ 2.50 15,200 16,500 15,200 12,450 204,180,000
30/03/2011 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,700 27,200,000
29/03/2011 16,000 0.30 ▲ 1.91 15,700 16,000 15,000 16,890 270,240,000
28/03/2011 15,700 -0.80 ▼ -4.85 15,700 16,000 15,700 33,000 518,100,000
25/03/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
24/03/2011 16,500 0.00 ■■ 0.00 16,500 16,600 15,800 31,000 511,500,000
23/03/2011 16,500 -0.50 ▼ -2.94 16,400 16,500 16,300 86,000 1,419,000,000
22/03/2011 17,000 -0.20 ▼ -1.16 16,400 17,000 16,400 10,060 171,020,000
21/03/2011 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
18/03/2011 17,200 -0.20 ▼ -1.15 17,200 17,200 17,200 7,000 120,400,000
17/03/2011 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
16/03/2011 17,400 -0.10 ▼ -0.57 16,700 17,400 16,700 10,500 182,700,000
15/03/2011 17,500 -0.20 ▼ -1.13 16,900 17,500 16,900 10,700 187,250,000
14/03/2011 17,700 -0.20 ▼ -1.12 17,900 17,900 17,100 7,570 133,989,000
11/03/2011 17,900 0.20 ▲ 1.13 17,700 18,000 17,000 13,300 238,070,000
10/03/2011 17,700 0.40 ▲ 2.31 17,700 18,000 17,300 5,600 99,120,000
09/03/2011 17,300 0.50 ▲ 2.98 17,300 17,300 16,000 3,000 51,900,000
08/03/2011 16,800 0.30 ▲ 1.82 15,700 17,000 15,700 4,360 73,248,000
07/03/2011 16,500 -0.10 ▼ -0.60 16,500 16,500 16,200 55,010 907,665,000
04/03/2011 16,600 0.00 ■■ 0.00 16,400 16,800 16,400 75,760 1,257,616,000
03/03/2011 16,600 0.00 ■■ 0.00 16,400 16,600 16,300 77,210 1,281,686,000
02/03/2011 16,600 -0.20 ▼ -1.19 16,800 16,800 16,600 69,050 1,146,230,000
01/03/2011 16,800 0.80 ▲ 5.00 16,800 16,800 16,800 10 168,000
28/02/2011 16,000 0.20 ▲ 1.27 16,100 16,100 15,800 28,130 450,080,000
25/02/2011 15,800 -0.20 ▼ -1.25 15,900 15,900 15,800 30,000 474,000,000
24/02/2011 16,000 0.00 ■■ 0.00 16,000 16,000 15,900 4,000 64,000,000
23/02/2011 16,000 0.50 ▲ 3.23 15,500 16,000 15,500 13,000 208,000,000
22/02/2011 15,500 0.00 ■■ 0.00 15,600 15,700 15,500 1,010 15,655,000
21/02/2011 15,500 -0.80 ▼ -4.91 15,600 15,600 15,500 61,960 960,380,000
18/02/2011 16,300 -0.40 ▼ -2.40 16,600 16,700 16,300 54,260 884,438,000
17/02/2011 16,700 -0.10 ▼ -0.60 16,800 16,800 16,600 68,470 1,143,449,000
16/02/2011 16,800 0.40 ▲ 2.44 16,900 16,900 16,500 20,500 344,400,000
15/02/2011 16,400 0.60 ▲ 3.80 16,000 16,500 16,000 35,300 578,920,000
14/02/2011 15,800 0.30 ▲ 1.94 15,700 15,900 15,700 25,850 408,430,000
11/02/2011 15,500 -0.10 ▼ -0.64 15,600 15,600 15,200 5,810 90,055,000
10/02/2011 15,600 0.10 ▲ 0.65 15,500 15,600 15,500 34,010 530,556,000
09/02/2011 15,500 0.00 ■■ 0.00 15,500 15,600 15,500 65,980 1,022,690,000
08/02/2011 15,500 0.10 ▲ 0.65 15,500 15,500 15,500 200 3,100,000
28/01/2011 15,400 0.30 ▲ 1.99 14,400 15,400 14,400 21,110 325,094,000
27/01/2011 15,100 0.00 ■■ 0.00 15,400 15,700 15,100 18,200 274,820,000
26/01/2011 15,100 0.10 ▲ 0.67 15,200 15,400 15,000 62,400 942,240,000
25/01/2011 15,000 0.00 ■■ 0.00 15,000 15,200 15,000 50,000 750,000,000
24/01/2011 15,000 -0.40 ▼ -2.60 15,100 15,100 14,700 17,100 256,500,000
21/01/2011 15,400 0.30 ▲ 1.99 15,100 15,400 15,100 48,660 749,364,000
20/01/2011 15,100 0.10 ▲ 0.67 15,000 15,500 15,000 86,000 1,298,600,000
19/01/2011 15,000 0.00 ■■ 0.00 15,000 15,300 15,000 170,010 2,550,150,000
18/01/2011 15,000 0.10 ▲ 0.67 14,900 15,100 14,900 104,370 1,565,550,000
17/01/2011 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 25,750 383,675,000
14/01/2011 14,900 -0.10 ▼ -0.67 14,800 15,000 14,700 10,000 149,000,000
13/01/2011 15,000 0.00 ■■ 0.00 14,500 15,000 14,500 9,100 136,500,000
12/01/2011 15,000 0.00 ■■ 0.00 14,600 15,000 14,500 14,000 210,000,000
11/01/2011 15,000 0.10 ▲ 0.67 14,400 15,000 14,200 27,430 411,450,000
10/01/2011 14,900 0.40 ▲ 2.76 15,000 15,000 14,800 25,510 380,099,000
07/01/2011 14,500 -0.70 ▼ -4.61 14,900 14,900 14,500 13,880 201,260,000
06/01/2011 15,200 -0.10 ▼ -0.65 15,200 15,200 14,900 50 760,000
05/01/2011 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 300 4,590,000
04/01/2011 15,300 0.20 ▲ 1.32 15,300 15,300 15,100 10,100 154,530,000
31/12/2010 15,100 0.10 ▲ 0.67 14,500 15,100 14,500 520 7,852,000
30/12/2010 15,000 -0.20 ▼ -1.32 14,500 15,200 14,500 8,150 122,250,000
29/12/2010 15,200 0.40 ▲ 2.70 15,300 15,300 14,200 1,140 17,328,000
28/12/2010 14,800 0.10 ▲ 0.68 14,200 14,900 14,100 12,220 180,856,000
27/12/2010 14,700 -0.60 ▼ -3.92 15,300 15,300 14,700 10,510 154,497,000
24/12/2010 15,300 0.00 ■■ 0.00 14,600 15,300 14,600 6,700 102,510,000
23/12/2010 15,300 0.50 ▲ 3.38 15,400 15,400 15,300 1,020 15,606,000
22/12/2010 14,800 -0.60 ▼ -3.90 15,900 15,900 14,800 10,010 148,148,000
21/12/2010 15,400 0.60 ▲ 4.05 14,200 15,500 14,100 19,520 300,608,000
20/12/2010 14,800 -0.70 ▼ -4.52 15,200 15,200 14,800 8,140 120,472,000
17/12/2010 15,500 0.10 ▲ 0.65 14,900 15,500 14,800 3,900 60,450,000
16/12/2010 15,400 -0.10 ▼ -0.65 15,400 15,400 15,400 10 154,000
15/12/2010 15,500 -0.80 ▼ -4.91 15,500 16,000 15,500 72,270 1,120,185,000
14/12/2010 16,300 0.10 ▲ 0.62 16,300 16,300 16,300 3,220 52,486,000
13/12/2010 16,200 0.70 ▲ 4.52 14,900 16,200 14,900 96,820 1,568,484,000
10/12/2010 15,500 -0.10 ▼ -0.64 14,900 15,500 14,900 12,030 186,465,000
09/12/2010 15,600 -0.20 ▼ -1.27 15,100 15,600 15,100 750 11,700,000
08/12/2010 15,800 0.60 ▲ 3.95 15,900 15,900 15,000 2,010 31,758,000
07/12/2010 15,200 -0.80 ▼ -5.00 15,300 16,000 15,200 7,020 106,704,000
06/12/2010 16,000 -0.80 ▼ -4.76 16,000 17,300 16,000 24,000 384,000,000
03/12/2010 16,800 0.20 ▲ 1.20 16,000 17,000 16,000 17,660 296,688,000
02/12/2010 16,600 -0.10 ▼ -0.60 15,900 17,000 15,900 5,870 97,442,000
01/12/2010 16,700 0.50 ▲ 3.09 16,700 16,700 16,700 20 334,000
30/11/2010 16,200 0.10 ▲ 0.62 15,300 16,200 15,300 5,010 81,162,000
29/11/2010 16,100 0.30 ▲ 1.90 15,800 16,100 15,800 160 2,576,000
26/11/2010 15,800 0.10 ▲ 0.64 15,700 16,300 15,600 89,940 1,421,052,000
25/11/2010 15,700 0.70 ▲ 4.67 15,000 15,700 14,500 27,150 426,255,000
24/11/2010 15,000 -0.20 ▼ -1.32 14,500 15,000 14,500 2,170 32,550,000
23/11/2010 15,200 0.00 ■■ 0.00 15,500 15,500 15,200 200 3,040,000
22/11/2010 15,200 0.50 ▲ 3.40 15,400 15,400 15,200 30 456,000
19/11/2010 14,700 0.60 ▲ 4.26 14,800 14,800 14,500 1,260 18,522,000
18/11/2010 14,100 -0.40 ▼ -2.76 13,800 15,200 13,800 8,420 118,722,000
17/11/2010 14,500 -0.70 ▼ -4.61 14,500 15,800 14,500 18,120 262,740,000
16/11/2010 15,200 -0.70 ▼ -4.40 15,200 15,200 15,200 310 4,712,000
15/11/2010 15,900 -0.80 ▼ -4.79 16,700 16,700 15,900 20 318,000
12/11/2010 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
11/11/2010 16,700 0.00 ■■ 0.00 16,700 17,500 16,700 6,000 100,200,000
10/11/2010 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 200 3,340,000
09/11/2010 16,700 0.50 ▲ 3.09 16,200 17,000 15,400 17,840 297,928,000
08/11/2010 16,200 -0.80 ▼ -4.71 16,200 16,500 16,200 20,020 324,324,000
05/11/2010 17,000 0.60 ▲ 3.66 17,000 17,000 17,000 1,010 17,170,000
04/11/2010 16,400 0.30 ▲ 1.86 15,300 16,400 15,300 1,020 16,728,000
03/11/2010 16,100 -0.10 ▼ -0.62 16,100 16,100 16,100 1,050 16,905,000
02/11/2010 16,200 0.60 ▲ 3.85 16,000 16,200 16,000 157,390 2,549,718,000
01/11/2010 15,600 0.70 ▲ 4.70 15,600 15,600 14,900 17,010 265,356,000
29/10/2010 14,900 0.70 ▲ 4.93 14,500 14,900 14,500 4,510 67,199,000
28/10/2010 14,200 -0.70 ▼ -4.70 15,500 15,600 14,200 39,070 554,794,000
27/10/2010 14,900 -0.60 ▼ -3.87 15,700 15,800 14,900 11,080 165,092,000
26/10/2010 15,500 0.10 ▲ 0.65 15,800 15,800 14,800 2,090 32,395,000
25/10/2010 15,400 0.40 ▲ 2.67 15,400 15,400 15,400 10 154,000
22/10/2010 15,000 0.50 ▲ 3.45 15,200 15,200 14,000 11,110 166,650,000
21/10/2010 14,500 -0.20 ▼ -1.36 14,000 15,200 14,000 17,820 258,390,000
20/10/2010 14,700 -0.70 ▼ -4.55 15,000 15,000 14,700 15,200 223,440,000
19/10/2010 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
18/10/2010 15,400 0.10 ▲ 0.65 15,400 15,400 15,000 16,570 255,178,000
15/10/2010 15,300 -0.50 ▼ -3.16 15,900 15,900 15,300 410 6,273,000
14/10/2010 15,800 0.40 ▲ 2.60 15,000 15,800 15,000 5,010 79,158,000
13/10/2010 15,400 -0.10 ▼ -0.65 15,400 15,400 15,400 3,000 46,200,000
12/10/2010 15,500 -0.50 ▼ -3.12 15,500 15,500 15,500 5,810 90,055,000
11/10/2010 16,000 0.00 ■■ 0.00 15,500 16,000 15,500 300 4,800,000
08/10/2010 16,000 0.00 ■■ 0.00 15,900 16,000 15,900 1,000 16,000,000
07/10/2010 16,000 0.00 ■■ 0.00 15,400 16,000 15,400 3,020 48,320,000
06/10/2010 16,000 0.10 ▲ 0.63 16,000 16,000 15,900 5,500 88,000,000
05/10/2010 15,900 0.60 ▲ 3.92 14,900 15,900 14,900 2,020 32,118,000
04/10/2010 15,300 -0.60 ▼ -3.77 15,300 15,400 15,300 13,030 199,359,000
01/10/2010 15,900 0.00 ■■ 0.00 15,600 15,900 15,600 710 11,289,000
30/09/2010 15,900 0.30 ▲ 1.92 15,800 15,900 15,800 45,140 717,726,000
29/09/2010 15,600 0.20 ▲ 1.30 15,700 15,700 15,600 20 312,000
28/09/2010 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 8,130 125,202,000
27/09/2010 15,400 0.00 ■■ 0.00 15,500 15,500 15,400 12,060 185,724,000
24/09/2010 15,400 0.00 ■■ 0.00 16,000 16,000 15,400 11,940 183,876,000
23/09/2010 15,400 -0.40 ▼ -2.53 15,400 15,800 15,400 3,480 53,592,000
22/09/2010 15,800 0.20 ▲ 1.28 15,900 15,900 15,800 100 1,580,000
21/09/2010 15,600 -0.60 ▼ -3.70 15,600 15,600 15,600 2,000 31,200,000
20/09/2010 16,200 0.30 ▲ 1.89 15,500 16,200 15,300 19,000 307,800,000
17/09/2010 15,900 -0.10 ▼ -0.62 16,100 16,300 15,900 11,050 175,695,000
16/09/2010 16,000 0.10 ▲ 0.63 15,600 16,000 15,500 1,500 24,000,000
15/09/2010 15,900 -0.10 ▼ -0.62 15,500 16,000 15,500 18,010 286,359,000
14/09/2010 16,000 0.00 ■■ 0.00 15,700 16,000 15,700 23,340 373,440,000
13/09/2010 16,000 0.30 ▲ 1.91 16,300 16,300 15,600 3,630 58,080,000
10/09/2010 15,700 -0.80 ▼ -4.85 16,200 16,200 15,700 21,210 332,997,000
09/09/2010 16,500 0.00 ■■ 0.00 16,300 16,500 16,300 6,910 114,015,000
08/09/2010 16,500 0.00 ■■ 0.00 16,200 16,500 16,200 7,600 125,400,000
07/09/2010 16,500 -0.30 ▼ -1.79 16,800 16,800 16,500 21,190 349,635,000
06/09/2010 16,800 0.10 ▲ 0.60 16,500 16,900 16,500 16,100 270,480,000
01/09/2010 16,700 -0.30 ▼ -1.76 17,400 17,400 16,500 27,930 466,431,000
31/08/2010 17,000 0.20 ▲ 1.19 16,600 17,000 16,500 28,200 479,400,000
30/08/2010 16,800 0.80 ▲ 5.00 16,600 16,800 16,600 37,110 623,448,000
27/08/2010 16,000 0.00 ■■ 0.00 15,600 16,500 15,600 7,020 112,320,000
26/08/2010 16,000 0.00 ■■ 0.00 16,000 16,000 15,500 20,550 328,800,000
25/08/2010 16,000 -0.40 ▼ -2.44 16,000 16,200 15,600 61,000 976,000,000
24/08/2010 16,400 -0.60 ▼ -3.53 16,600 16,600 16,300 31,910 523,324,000
23/08/2010 17,000 0.10 ▲ 0.59 16,300 17,000 16,300 76,320 1,297,440,000
20/08/2010 16,900 0.50 ▲ 3.05 16,900 16,900 16,100 23,520 397,488,000
19/08/2010 16,400 0.20 ▲ 1.23 16,100 16,800 16,000 16,780 275,192,000
18/08/2010 16,200 -0.50 ▼ -2.99 16,700 16,700 16,200 18,000 291,600,000
17/08/2010 16,700 -0.80 ▼ -4.57 16,800 16,800 16,700 37,770 630,759,000
16/08/2010 17,500 0.70 ▲ 4.17 17,600 17,600 16,800 20,460 358,050,000
13/08/2010 16,800 0.80 ▲ 5.00 16,000 16,800 15,700 60,880 1,022,784,000
12/08/2010 16,000 -0.70 ▼ -4.19 16,300 16,400 15,900 90,540 1,448,640,000
11/08/2010 16,700 0.40 ▲ 2.45 16,100 16,700 16,100 28,480 475,616,000
10/08/2010 16,300 -0.80 ▼ -4.68 16,400 16,400 16,300 110,270 1,797,401,000
09/08/2010 17,100 -0.80 ▼ -4.47 17,100 17,900 17,100 74,770 1,278,567,000
06/08/2010 17,900 -0.40 ▼ -2.19 18,000 18,300 17,400 61,980 1,109,442,000
05/08/2010 18,300 0.80 ▲ 4.57 18,300 18,300 17,700 212,750 3,893,325,000
04/08/2010 17,500 0.80 ▲ 4.79 16,800 17,500 16,800 170,110 2,976,925,000
03/08/2010 16,700 0.30 ▲ 1.83 16,300 16,700 16,300 74,730 1,247,991,000
02/08/2010 16,400 -0.30 ▼ -1.80 16,700 17,000 16,400 21,560 353,584,000
30/07/2010 16,700 0.70 ▲ 4.38 16,000 16,800 16,000 51,820 865,394,000
29/07/2010 16,000 0.00 ■■ 0.00 16,300 16,300 15,900 16,710 267,360,000
28/07/2010 16,000 -0.30 ▼ -1.84 16,400 16,400 15,600 54,980 879,680,000
27/07/2010 16,300 -0.20 ▼ -1.21 16,800 16,800 16,300 31,990 521,437,000
26/07/2010 16,500 0.10 ▲ 0.61 15,900 17,200 15,900 38,400 633,600,000
23/07/2010 16,400 0.10 ▲ 0.61 16,600 16,600 16,000 48,920 802,288,000
22/07/2010 16,300 -0.20 ▼ -1.21 16,500 16,500 16,300 8,910 145,233,000
21/07/2010 16,500 0.30 ▲ 1.85 16,800 16,800 16,000 54,930 906,345,000
20/07/2010 16,200 -0.30 ▼ -1.82 17,000 17,000 16,200 22,300 361,260,000
19/07/2010 16,500 0.00 ■■ 0.00 17,000 17,000 16,000 8,300 136,950,000
16/07/2010 16,500 0.00 ■■ 0.00 16,500 16,700 16,500 11,950 197,175,000
15/07/2010 16,500 -0.30 ▼ -1.79 16,300 17,000 16,300 33,790 557,535,000
14/07/2010 16,800 -0.50 ▼ -2.89 17,500 17,500 16,700 14,740 247,632,000
13/07/2010 17,300 0.10 ▲ 0.58 17,100 17,400 17,000 10,280 177,844,000
12/07/2010 17,200 0.00 ■■ 0.00 17,200 17,200 16,900 13,150 226,180,000
09/07/2010 17,200 0.00 ■■ 0.00 17,400 17,400 17,000 53,610 922,092,000
08/07/2010 17,200 0.80 ▲ 4.88 16,700 17,200 16,500 163,250 2,807,900,000
07/07/2010 16,400 0.70 ▲ 4.46 16,300 16,400 16,200 118,940 1,950,616,000
06/07/2010 15,700 -0.60 ▼ -3.68 16,400 16,500 15,700 35,230 553,111,000
05/07/2010 16,300 0.00 ■■ 0.00 16,100 16,500 16,100 16,220 264,386,000
02/07/2010 16,300 0.20 ▲ 1.24 16,100 16,500 16,000 30,570 498,291,000
01/07/2010 16,100 -0.40 ▼ -2.42 16,300 16,500 15,900 37,210 599,081,000
30/06/2010 16,500 -0.30 ▼ -1.79 16,300 16,700 16,300 39,880 658,020,000
29/06/2010 16,800 0.80 ▲ 5.00 16,800 16,800 16,500 87,850 1,475,880,000
28/06/2010 16,000 0.00 ■■ 0.00 15,600 16,200 15,600 39,900 638,400,000
25/06/2010 16,000 -0.80 ▼ -4.76 16,200 16,700 16,000 140,680 2,250,880,000
24/06/2010 16,800 0.00 ■■ 0.00 16,500 17,200 16,500 146,910 2,468,088,000
23/06/2010 16,800 -0.20 ▼ -1.18 17,000 17,600 16,800 60,050 1,008,840,000
22/06/2010 17,000 -0.70 ▼ -3.95 18,000 18,000 17,000 168,570 2,865,690,000
21/06/2010 17,700 0.80 ▲ 4.73 16,900 17,700 16,600 248,610 4,400,397,000
18/06/2010 16,900 -0.30 ▼ -1.74 17,700 17,700 16,400 267,370 4,518,553,000
17/06/2010 17,200 0.80 ▲ 4.88 17,200 17,200 17,200 123,800 2,129,360,000
16/06/2010 16,400 0.70 ▲ 4.46 16,400 16,400 16,400 39,010 639,764,000
15/06/2010 15,700 0.70 ▲ 4.67 15,700 15,700 15,700 144,760 2,272,732,000
14/06/2010 15,000 0.70 ▲ 4.90 14,500 15,000 14,500 99,300 1,489,500,000
11/06/2010 14,300 0.60 ▲ 4.38 13,700 14,300 13,500 194,370 2,779,491,000
10/06/2010 13,700 -0.40 ▼ -2.84 13,600 14,200 13,600 19,920 272,904,000
09/06/2010 14,100 0.00 ■■ 0.00 14,500 14,500 14,000 35,890 506,049,000
08/06/2010 14,100 0.00 ■■ 0.00 14,000 14,700 13,800 51,710 729,111,000
07/06/2010 14,100 0.30 ▲ 2.17 13,700 14,400 13,300 376,900 5,314,290,000
04/06/2010 13,800 0.60 ▲ 4.55 13,500 13,800 13,200 234,070 3,230,166,000
03/06/2010 13,200 0.60 ▲ 4.76 12,700 13,200 12,700 178,430 2,355,276,000
02/06/2010 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 32,340 407,484,000
01/06/2010 12,600 0.00 ■■ 0.00 12,600 12,600 12,400 103,990 1,310,274,000
31/05/2010 12,600 -0.20 ▼ -1.56 12,600 12,900 12,500 69,700 878,220,000
28/05/2010 12,800 0.20 ▲ 1.59 12,900 13,000 12,700 67,660 866,048,000
27/05/2010 12,600 0.40 ▲ 3.28 11,900 12,700 11,900 111,180 1,400,868,000
26/05/2010 12,200 0.50 ▲ 4.27 12,100 12,200 11,900 52,600 641,720,000
25/05/2010 11,700 -0.40 ▼ -3.31 12,000 12,100 11,700 71,100 831,870,000
24/05/2010 12,100 0.50 ▲ 4.31 11,400 12,100 11,400 254,420 3,078,482,000
21/05/2010 11,600 -0.60 ▼ -4.92 11,600 11,800 11,600 52,470 608,652,000
20/05/2010 12,200 -0.20 ▼ -1.61 11,800 12,400 11,800 65,630 800,686,000
19/05/2010 12,400 -0.60 ▼ -4.62 13,000 13,000 12,400 123,410 1,530,284,000
18/05/2010 13,000 0.50 ▲ 4.00 12,500 13,000 12,400 110,730 1,439,490,000
17/05/2010 12,500 -0.40 ▼ -3.10 13,400 13,500 12,500 145,290 1,816,125,000
14/05/2010 12,900 0.60 ▲ 4.88 12,600 12,900 12,600 138,970 1,792,713,000
13/05/2010 12,300 -0.20 ▼ -1.60 12,400 12,800 12,300 137,330 1,689,159,000
12/05/2010 12,500 -0.30 ▼ -2.34 12,500 12,800 12,400 160,010 2,000,125,000
11/05/2010 12,800 -0.10 ▼ -0.78 12,900 12,900 12,400 174,420 2,232,576,000
10/05/2010 12,900 -0.60 ▼ -4.44 13,800 13,800 12,900 430,350 5,551,515,000
07/05/2010 13,500 0.60 ▲ 4.65 13,500 13,500 13,200 405,060 5,468,310,000
06/05/2010 12,900 0.60 ▲ 4.88 12,900 12,900 12,900 18,590 239,811,000
05/05/2010 12,300 0.50 ▲ 4.24 12,000 12,300 11,900 315,560 3,881,388,000
04/05/2010 11,800 0.50 ▲ 4.42 11,500 11,800 11,400 133,830 1,579,194,000
29/04/2010 11,300 -0.10 ▼ -0.88 11,600 11,600 11,000 67,820 766,366,000
28/04/2010 11,400 -0.10 ▼ -0.87 11,400 11,500 11,300 35,750 407,550,000
27/04/2010 11,500 -0.10 ▼ -0.86 11,600 11,600 11,100 189,400 2,178,100,000
26/04/2010 11,600 0.00 ■■ 0.00 11,400 11,600 11,400 38,310 444,396,000
22/04/2010 11,600 -0.20 ▼ -1.69 12,300 12,300 11,300 184,240 2,137,184,000
21/04/2010 11,800 0.50 ▲ 4.42 11,400 11,800 11,400 119,810 1,413,758,000
20/04/2010 11,300 0.10 ▲ 0.89 11,300 11,400 11,100 53,100 600,030,000
19/04/2010 11,200 0.00 ■■ 0.00 11,200 11,200 10,800 87,550 980,560,000
16/04/2010 11,200 0.00 ■■ 0.00 11,200 11,400 11,000 61,610 690,032,000
15/04/2010 11,200 0.00 ■■ 0.00 11,100 11,400 11,000 39,440 441,728,000
14/04/2010 11,200 -0.20 ▼ -1.75 11,500 11,500 11,100 18,480 206,976,000
13/04/2010 11,400 -0.20 ▼ -1.72 11,700 11,700 11,400 44,660 509,124,000
12/04/2010 11,600 0.40 ▲ 3.57 11,400 11,700 11,300 76,640 889,024,000
09/04/2010 11,200 0.00 ■■ 0.00 11,200 11,400 11,000 72,700 814,240,000
08/04/2010 11,200 -0.10 ▼ -0.88 11,100 11,300 11,000 36,640 410,368,000
07/04/2010 11,300 0.20 ▲ 1.80 11,000 11,300 11,000 18,100 204,530,000
06/04/2010 11,100 0.10 ▲ 0.91 11,000 11,400 10,900 108,550 1,204,905,000
05/04/2010 11,000 -0.40 ▼ -3.51 11,200 11,400 11,000 92,900 1,021,900,000
02/04/2010 11,400 -0.50 ▼ -4.20 11,700 11,700 11,400 40,860 465,804,000
01/04/2010 11,900 0.20 ▲ 1.71 12,000 12,000 11,500 86,060 1,024,114,000
31/03/2010 11,700 -0.10 ▼ -0.85 11,400 11,800 11,300 142,340 1,665,378,000
30/03/2010 11,800 -0.50 ▼ -4.07 12,400 12,400 11,800 113,220 1,335,996,000
29/03/2010 12,300 0.00 ■■ 0.00 12,000 12,900 11,700 209,140 2,572,422,000
26/03/2010 12,300 0.50 ▲ 4.24 12,000 12,300 12,000 247,370 3,042,651,000
25/03/2010 11,800 0.50 ▲ 4.42 11,800 11,800 11,500 361,770 4,268,886,000
24/03/2010 11,300 0.50 ▲ 4.63 11,300 11,300 11,300 32,320 365,216,000
23/03/2010 10,800 0.50 ▲ 4.85 10,500 10,800 10,000 214,000 2,311,200,000
22/03/2010 10,300 0.00 ■■ 0.00 10,200 10,400 10,000 22,230 228,969,000
19/03/2010 10,300 -0.10 ▼ -0.96 10,300 10,400 10,200 31,570 325,171,000
18/03/2010 10,400 0.10 ▲ 0.97 10,500 10,600 10,200 48,710 506,584,000
17/03/2010 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 61,320 631,596,000
16/03/2010 10,300 -0.20 ▼ -1.90 10,600 10,600 10,300 87,840 904,752,000
15/03/2010 10,500 0.50 ▲ 5.00 10,100 10,500 10,100 130,110 1,366,155,000
12/03/2010 10,000 0.10 ▲ 1.01 9,900 10,000 9,800 55,380 553,800,000
11/03/2010 9,900 -0.10 ▼ -1.00 10,000 10,000 9,900 22,470 222,453,000
10/03/2010 10,000 -0.20 ▼ -1.96 10,200 10,200 10,000 33,250 332,500,000
09/03/2010 10,200 0.00 ■■ 0.00 10,200 10,400 10,000 24,350 248,370,000
08/03/2010 10,200 0.40 ▲ 4.08 9,800 10,200 9,800 59,850 610,470,000
05/03/2010 9,800 -0.10 ▼ -1.01 9,800 10,000 9,700 40,510 396,998,000
04/03/2010 9,900 0.20 ▲ 2.06 9,900 9,900 9,700 27,850 275,715,000
03/03/2010 9,700 -0.10 ▼ -1.02 9,800 9,900 9,500 37,300 361,810,000
02/03/2010 9,800 -0.20 ▼ -2.00 10,000 10,000 9,800 6,850 67,130,000
01/03/2010 10,000 0.00 ■■ 0.00 9,900 10,000 9,800 62,230 622,300,000
26/02/2010 10,000 0.10 ▲ 1.01 9,900 10,000 9,900 4,050 40,500,000
25/02/2010 9,900 -0.10 ▼ -1.00 9,900 10,200 9,900 17,760 175,824,000
24/02/2010 10,000 0.00 ■■ 0.00 9,900 10,100 9,700 7,480 74,800,000
23/02/2010 10,000 -0.20 ▼ -1.96 10,000 10,200 9,800 15,930 159,300,000
22/02/2010 10,200 0.20 ▲ 2.00 10,500 10,500 10,000 12,270 125,154,000
12/02/2010 10,000 0.10 ▲ 1.01 10,000 10,100 9,800 8,470 84,700,000
11/02/2010 9,900 0.20 ▲ 2.06 9,600 9,900 9,600 8,630 85,437,000
10/02/2010 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 42,300 410,310,000
09/02/2010 9,700 -0.10 ▼ -1.02 10,000 10,000 9,700 25,850 250,745,000
08/02/2010 9,800 -0.20 ▼ -2.00 10,000 10,000 9,800 2,800 27,440,000
05/02/2010 10,000 -0.10 ▼ -0.99 10,000 10,300 9,900 18,570 185,700,000
04/02/2010 10,100 0.10 ▲ 1.00 9,800 10,500 9,800 9,000 90,900,000
03/02/2010 10,000 -0.20 ▼ -1.96 10,400 10,400 10,000 12,950 129,500,000
02/02/2010 10,200 0.40 ▲ 4.08 10,200 10,200 10,000 25,160 256,632,000
01/02/2010 9,800 0.20 ▲ 2.08 9,600 10,000 9,600 25,880 253,624,000
29/01/2010 9,600 -0.30 ▼ -3.03 10,000 10,000 9,600 12,780 122,688,000
28/01/2010 9,900 -0.50 ▼ -4.81 10,600 10,600 9,900 34,050 337,095,000
27/01/2010 10,400 -0.50 ▼ -4.59 11,000 11,000 10,400 23,050 239,720,000
26/01/2010 10,900 0.50 ▲ 4.81 10,700 10,900 10,700 22,300 243,070,000
25/01/2010 10,400 -0.50 ▼ -4.59 11,100 11,100 10,400 23,650 245,960,000
22/01/2010 10,900 0.00 ■■ 0.00 10,700 11,100 10,400 9,510 103,659,000
21/01/2010 10,900 -0.50 ▼ -4.39 11,000 11,100 10,900 25,360 276,424,000
20/01/2010 11,400 -0.60 ▼ -5.00 12,000 12,000 11,400 25,180 287,052,000
19/01/2010 12,000 0.10 ▲ 0.84 11,900 12,300 11,700 16,090 193,080,000
18/01/2010 11,900 -0.60 ▼ -4.80 12,700 12,700 11,900 17,320 206,108,000
15/01/2010 12,500 0.00 ■■ 0.00 12,600 12,700 12,000 22,470 280,875,000
14/01/2010 12,500 -0.40 ▼ -3.10 13,200 13,200 12,300 25,300 316,250,000
13/01/2010 12,900 0.30 ▲ 2.38 13,100 13,100 12,000 38,670 498,843,000
12/01/2010 12,600 -0.40 ▼ -3.08 13,200 13,500 12,600 42,400 534,240,000
11/01/2010 13,000 -0.40 ▼ -2.99 14,000 14,000 13,000 95,930 1,247,090,000
08/01/2010 13,400 -0.70 ▼ -4.96 14,800 14,800 13,400 63,220 847,148,000
07/01/2010 14,100 0.60 ▲ 4.44 13,500 14,100 13,500 77,610 1,094,301,000
06/01/2010 13,500 -0.60 ▼ -4.26 13,500 14,000 13,400 124,050 1,674,675,000
05/01/2010 14,100 -0.70 ▼ -4.73 14,400 14,800 14,100 92,210 1,300,161,000
04/01/2010 14,800 0.70 ▲ 4.96 14,800 14,800 14,700 62,290 921,892,000
31/12/2009 14,100 -0.70 ▼ -4.73 15,000 15,000 14,100 108,740 1,533,234,000
30/12/2009 14,800 0.40 ▲ 2.78 13,900 15,000 13,900 130,970 1,938,356,000
29/12/2009 14,400 -0.70 ▼ -4.64 14,400 14,500 14,400 33,630 484,272,000
28/12/2009 15,100 -0.70 ▼ -4.43 15,200 15,500 15,100 73,220 1,105,622,000
25/12/2009 15,800 0.70 ▲ 4.64 15,800 15,800 15,700 44,200 698,360,000
24/12/2009 15,100 0.70 ▲ 4.86 14,400 15,100 13,800 129,650 1,957,715,000
23/12/2009 14,400 0.60 ▲ 4.35 13,200 14,400 13,200 256,210 3,689,424,000
22/12/2009 13,800 -0.70 ▼ -4.83 13,800 13,800 13,800 57,680 795,984,000
21/12/2009 14,500 -0.70 ▼ -4.61 14,500 14,500 14,500 23,290 337,705,000
18/12/2009 15,200 -0.80 ▼ -5.00 15,200 15,200 15,200 2,460 37,392,000
17/12/2009 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 590 9,440,000
01/01/1970 8,800 0.00 ■■ 0.00 8,800 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