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 FECON
FECON CORPORATION
Mã CK:      FCN      14.05      ▲ +0.35 (+2.49%)      (cập nhật 18:45 25/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.fecon.com.vn
FCN » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/04/2024 14,050 0.35 ▲ 2.49 13,700 14,150 13,650 107,400 1,508,970,000
24/04/2024 13,700 0.55 ▲ 4.01 13,150 13,850 13,200 89,820 1,230,534,000
23/04/2024 13,150 -0.20 ▼ -1.52 13,350 13,800 13,150 57,400 754,810,000
22/04/2024 13,350 0.30 ▲ 2.25 13,050 13,450 13,200 58,570 781,909,500
19/04/2024 13,050 -0.70 ▼ -5.36 13,750 13,600 13,000 159,470 2,081,083,500
17/04/2024 13,750 -0.20 ▼ -1.45 13,950 14,250 13,750 66,700 917,125,000
16/04/2024 13,950 -0.70 ▼ -5.02 14,650 14,600 13,900 172,180 2,401,911,000
15/04/2024 14,650 -1.05 ▼ -7.17 15,700 15,650 14,650 173,500 2,541,775,000
12/04/2024 15,700 -0.05 ▼ -0.32 15,750 15,750 15,100 140,690 2,208,833,000
11/04/2024 15,750 0.00 ■■ 0.00 15,750 15,800 15,500 69,070 1,087,852,500
10/04/2024 15,750 0.00 ■■ 0.00 15,750 15,900 15,650 79,480 1,251,810,000
09/04/2024 15,750 0.10 ▲ 0.63 15,650 15,750 15,550 66,250 1,043,437,500
08/04/2024 15,650 0.05 ▲ 0.32 15,600 15,950 15,600 107,210 1,677,836,500
05/04/2024 15,650 0.05 ▲ 0.32 15,600 16,000 15,250 96,240 1,506,156,000
04/04/2024 15,600 -0.40 ▼ -2.56 16,000 16,000 15,500 235,420 3,672,552,000
03/04/2024 16,000 -0.70 ▼ -4.38 16,700 16,900 15,800 337,060 5,392,960,000
02/04/2024 16,700 -0.20 ▼ -1.20 16,900 16,950 16,600 190,530 3,181,851,000
01/04/2024 16,900 0.30 ▲ 1.78 16,600 17,100 16,600 273,220 4,617,418,000
29/03/2024 16,600 0.10 ▲ 0.60 16,500 16,650 16,350 150,710 2,501,786,000
28/03/2024 16,500 -0.10 ▼ -0.61 16,600 16,700 16,400 140,580 2,319,570,000
27/03/2024 16,600 0.05 ▲ 0.30 16,550 16,850 16,450 206,300 3,424,580,000
26/03/2024 16,550 0.00 ■■ 0.00 16,550 16,600 16,350 134,770 2,230,443,500
25/03/2024 16,550 0.30 ▲ 1.81 16,250 16,800 16,100 527,710 8,733,600,500
22/03/2024 16,250 0.20 ▲ 1.23 16,050 16,450 15,950 441,790 7,179,087,500
21/03/2024 16,050 -0.15 ▼ -0.93 16,200 16,400 15,950 332,380 5,334,699,000
20/03/2024 16,200 0.70 ▲ 4.32 15,500 16,200 15,500 231,210 3,745,602,000
19/03/2024 15,500 -0.45 ▼ -2.90 15,950 16,100 15,500 234,490 3,634,595,000
18/03/2024 15,950 -0.45 ▼ -2.82 16,400 16,500 15,300 592,700 9,453,565,000
15/03/2024 16,400 0.15 ▲ 0.91 16,250 16,500 15,900 413,950 6,788,780,000
14/03/2024 16,250 0.65 ▲ 4.00 15,600 16,300 15,500 624,810 10,153,162,500
13/03/2024 15,600 0.05 ▲ 0.32 15,550 16,150 15,600 643,430 10,037,508,000
12/03/2024 15,550 0.10 ▲ 0.64 15,450 15,850 15,250 544,440 8,466,042,000
11/03/2024 15,450 0.15 ▲ 0.97 15,300 15,850 15,150 469,630 7,255,783,500
08/03/2024 15,300 0.20 ▲ 1.31 15,100 15,650 14,950 855,810 13,093,893,000
07/03/2024 15,100 1.00 ▲ 6.62 14,100 15,150 14,800 356,860 5,388,586,000
06/03/2024 14,950 -0.45 ▼ -3.01 15,400 15,450 14,950 274,160 4,098,692,000
05/03/2024 15,400 0.80 ▲ 5.19 14,600 15,400 14,600 974,250 15,003,450,000
04/03/2024 14,600 0.05 ▲ 0.34 14,550 14,800 14,450 288,630 4,213,998,000
01/03/2024 14,550 0.40 ▲ 2.75 14,150 14,600 14,000 411,860 5,992,563,000
29/02/2024 14,150 -0.05 ▼ -0.35 14,200 14,300 14,000 169,750 2,401,962,500
28/02/2024 14,200 0.00 ■■ 0.00 14,200 14,350 14,100 124,030 1,761,226,000
27/02/2024 14,200 0.10 ▲ 0.70 14,100 14,350 14,100 141,920 2,015,264,000
26/02/2024 14,100 0.10 ▲ 0.71 14,000 14,100 13,750 222,510 3,137,391,000
23/02/2024 14,150 -0.55 ▼ -3.89 14,700 14,750 14,050 337,630 4,777,464,500
22/02/2024 14,700 0.10 ▲ 0.68 14,600 14,950 14,600 293,650 4,316,655,000
21/02/2024 14,600 -0.05 ▼ -0.34 14,650 14,700 14,400 185,980 2,715,308,000
20/02/2024 14,650 -0.25 ▼ -1.71 14,900 15,000 14,600 210,600 3,085,290,000
19/02/2024 14,900 0.30 ▲ 2.01 14,600 14,900 14,550 351,840 5,242,416,000
16/02/2024 14,600 0.05 ▲ 0.34 14,550 14,650 14,450 197,460 2,882,916,000
15/02/2024 14,550 0.45 ▲ 3.09 14,100 14,650 14,150 290,470 4,226,338,500
07/02/2024 14,100 0.00 ■■ 0.00 14,100 14,150 13,950 113,120 1,594,992,000
06/02/2024 14,100 0.10 ▲ 0.71 14,000 14,100 13,950 114,570 1,615,437,000
05/02/2024 14,000 -0.20 ▼ -1.43 14,200 14,250 14,000 157,310 2,202,340,000
02/02/2024 14,200 0.00 ■■ 0.00 14,200 14,450 14,150 178,330 2,532,286,000
01/02/2024 14,200 0.05 ▲ 0.35 14,150 14,200 14,050 109,710 1,557,882,000
31/01/2024 14,150 -0.15 ▼ -1.06 14,300 14,500 14,150 123,660 1,749,789,000
30/01/2024 14,300 0.15 ▲ 1.05 14,150 14,300 14,100 97,160 1,389,388,000
29/01/2024 14,150 0.00 ■■ 0.00 14,150 14,300 14,150 63,530 898,949,500
19/01/2024 14,200 -0.05 ▼ -0.35 14,250 14,400 14,150 97,770 1,388,334,000
18/01/2024 14,250 0.10 ▲ 0.70 14,150 14,300 14,100 108,450 1,545,412,500
17/01/2024 14,150 -0.05 ▼ -0.35 14,200 14,300 14,100 101,100 1,430,565,000
16/01/2024 14,200 0.25 ▲ 1.76 13,950 14,200 13,700 98,890 1,404,238,000
15/01/2024 13,950 -0.15 ▼ -1.08 14,100 14,300 13,950 117,710 1,642,054,500
12/01/2024 14,100 -0.75 ▼ -5.32 14,850 14,850 14,050 386,930 5,455,713,000
11/01/2024 14,850 0.15 ▲ 1.01 14,700 14,900 14,600 153,120 2,273,832,000
10/01/2024 14,700 -0.05 ▼ -0.34 14,750 14,950 14,550 263,100 3,867,570,000
09/01/2024 14,750 -0.15 ▼ -1.02 14,900 15,000 14,700 147,760 2,179,460,000
08/01/2024 14,900 0.25 ▲ 1.68 14,650 15,150 14,700 318,310 4,742,819,000
05/01/2024 14,650 0.05 ▲ 0.34 14,600 14,800 14,550 126,240 1,849,416,000
04/01/2024 14,600 -0.20 ▼ -1.37 14,800 14,900 14,600 167,890 2,451,194,000
03/01/2024 14,800 0.40 ▲ 2.70 14,400 14,950 14,250 338,510 5,009,948,000
02/01/2024 14,400 0.05 ▲ 0.35 14,350 14,550 14,250 97,180 1,399,392,000
29/12/2023 14,350 -0.05 ▼ -0.35 14,400 14,550 14,350 124,330 1,784,135,500
28/12/2023 14,400 -0.10 ▼ -0.69 14,500 14,550 14,250 131,310 1,890,864,000
27/12/2023 14,500 0.00 ■■ 0.00 14,500 14,650 14,400 130,120 1,886,740,000
26/12/2023 14,500 0.05 ▲ 0.34 14,450 14,650 14,400 155,470 2,254,315,000
25/12/2023 14,450 0.25 ▲ 1.73 14,200 14,450 14,100 145,170 2,097,706,500
22/12/2023 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 82,180 1,166,956,000
21/12/2023 14,200 0.05 ▲ 0.35 14,150 14,250 14,100 68,240 969,008,000
20/12/2023 14,150 0.10 ▲ 0.71 14,050 14,500 14,100 125,440 1,774,976,000
19/12/2023 14,050 0.15 ▲ 1.07 13,900 14,050 13,750 129,100 1,813,855,000
18/12/2023 13,900 -0.30 ▼ -2.16 14,200 14,250 13,900 153,920 2,139,488,000
15/12/2023 14,200 -0.25 ▼ -1.76 14,450 14,600 14,100 127,130 1,805,246,000
14/12/2023 14,450 -0.15 ▼ -1.04 14,600 14,700 14,300 120,830 1,745,993,500
13/12/2023 14,500 -0.10 ▼ -0.69 14,600 0 0 282,460 4,095,670,000
12/12/2023 14,600 -0.10 ▼ -0.68 14,700 14,850 14,600 90,400 1,319,840,000
11/12/2023 14,700 0.30 ▲ 2.04 14,400 14,700 14,200 140,850 2,070,495,000
08/12/2023 14,400 -0.30 ▼ -2.08 14,700 14,800 14,350 179,790 2,588,976,000
07/12/2023 14,700 -0.35 ▼ -2.38 15,050 15,150 14,400 336,390 4,944,933,000
06/12/2023 15,050 0.40 ▲ 2.66 14,650 15,100 14,650 312,800 4,707,640,000
05/12/2023 14,650 -0.10 ▼ -0.68 14,750 14,850 14,550 221,840 3,249,956,000
04/12/2023 14,750 0.90 ▲ 6.10 13,850 14,800 14,000 382,190 5,637,302,500
02/12/2023 13,850 -0.05 ▼ -0.36 13,900 14,100 13,650 132,930 1,841,080,500
01/12/2023 13,850 -0.05 ▼ -0.36 13,900 14,100 13,650 132,930 1,841,080,500
30/11/2023 13,650 -0.25 ▼ -1.83 13,900 14,100 13,650 191,290 2,611,108,500
29/11/2023 13,900 0.20 ▲ 1.44 13,700 13,950 13,650 125,380 1,742,782,000
28/11/2023 13,700 0.10 ▲ 0.73 13,600 13,800 13,400 177,590 2,432,983,000
27/11/2023 13,600 0.00 ■■ 0.00 13,600 13,850 13,550 83,010 1,128,936,000
24/11/2023 13,600 -0.10 ▼ -0.74 13,700 13,850 13,100 344,380 4,683,568,000
23/11/2023 13,700 -0.90 ▼ -6.57 14,600 14,750 13,700 285,620 3,912,994,000
22/11/2023 14,600 0.15 ▲ 1.03 14,450 14,950 14,400 322,810 4,713,026,000
21/11/2023 14,450 0.30 ▲ 2.08 14,150 14,650 14,250 285,630 4,127,353,500
20/11/2023 14,150 0.00 ■■ 0.00 14,150 14,200 13,700 157,800 2,232,870,000
17/11/2023 14,150 -0.05 ▼ -0.35 14,200 14,700 13,850 486,770 6,887,795,500
16/11/2023 14,200 0.25 ▲ 1.76 13,950 14,200 13,800 144,470 2,051,474,000
15/11/2023 13,950 0.00 ■■ 0.00 13,950 14,450 13,800 227,460 3,173,067,000
14/11/2023 13,950 0.10 ▲ 0.72 13,850 14,100 13,700 180,470 2,517,556,500
13/11/2023 13,850 -0.05 ▼ -0.36 13,900 14,100 13,550 229,880 3,183,838,000
10/11/2023 13,900 -0.05 ▼ -0.36 13,950 14,500 13,600 294,120 4,088,268,000
09/11/2023 13,950 0.40 ▲ 2.87 13,550 14,250 13,650 338,950 4,728,352,500
08/11/2023 13,550 0.85 ▲ 6.27 12,700 13,550 12,700 343,310 4,651,850,500
07/11/2023 12,700 -0.25 ▼ -1.97 12,950 13,200 12,600 188,490 2,393,823,000
06/11/2023 12,950 0.05 ▲ 0.39 12,900 13,100 12,700 159,110 2,060,474,500
03/11/2023 12,900 0.20 ▲ 1.55 12,700 13,150 12,600 258,340 3,332,586,000
02/11/2023 12,700 0.80 ▲ 6.30 11,900 12,700 12,050 234,710 2,980,817,000
01/11/2023 11,900 0.60 ▲ 5.04 11,300 11,900 10,900 198,940 2,367,386,000
31/10/2023 11,300 -0.50 ▼ -4.42 11,800 12,100 11,200 210,250 2,375,825,000
30/10/2023 11,800 -0.70 ▼ -5.93 12,500 12,450 11,800 100,990 1,191,682,000
27/10/2023 12,500 -0.10 ▼ -0.80 12,600 12,750 11,800 276,090 3,451,125,000
26/10/2023 12,600 -0.90 ▼ -7.14 13,500 13,350 12,600 377,650 4,758,390,000
25/10/2023 13,500 -0.30 ▼ -2.22 13,800 13,950 13,500 141,510 1,910,385,000
24/10/2023 13,800 0.35 ▲ 2.54 13,450 13,850 13,300 125,410 1,730,658,000
23/10/2023 13,450 -0.40 ▼ -2.97 13,850 13,950 13,450 106,480 1,432,156,000
20/10/2023 13,850 0.45 ▲ 3.25 13,400 13,950 13,100 178,550 2,472,917,500
19/10/2023 13,400 0.40 ▲ 2.99 13,000 13,500 12,800 280,540 3,759,236,000
18/10/2023 13,000 -0.95 ▼ -7.31 13,950 14,500 13,000 415,760 5,404,880,000
17/10/2023 13,950 -1.00 ▼ -7.17 14,950 15,150 13,950 198,400 2,767,680,000
16/10/2023 14,950 -0.50 ▼ -3.34 15,450 15,500 14,900 195,070 2,916,296,500
13/10/2023 15,450 -0.05 ▼ -0.32 15,500 15,550 14,950 232,080 3,585,636,000
12/10/2023 15,500 -0.10 ▼ -0.65 15,600 15,900 15,400 219,680 3,405,040,000
11/10/2023 15,600 0.30 ▲ 1.92 15,300 15,700 15,100 214,460 3,345,576,000
10/10/2023 15,300 -0.20 ▼ -1.31 15,500 15,850 15,300 329,850 5,046,705,000
09/10/2023 15,500 0.30 ▲ 1.94 15,200 15,650 15,100 223,870 3,469,985,000
06/10/2023 15,200 0.30 ▲ 1.97 14,900 15,300 14,750 190,680 2,898,336,000
05/10/2023 14,900 0.00 ■■ 0.00 14,900 15,450 14,850 296,950 4,424,555,000
04/10/2023 14,900 0.40 ▲ 2.68 14,500 15,100 13,800 245,630 3,659,887,000
03/10/2023 14,500 -0.75 ▼ -5.17 15,250 15,500 14,500 379,760 5,506,520,000
02/10/2023 15,250 0.65 ▲ 4.26 14,600 15,600 14,500 300,410 4,581,252,500
29/09/2023 14,600 0.25 ▲ 1.71 14,350 14,850 14,400 246,450 3,598,170,000
28/09/2023 14,350 -0.65 ▼ -4.53 15,000 15,000 14,250 258,210 3,705,313,500
27/09/2023 15,000 0.75 ▲ 5.00 14,250 15,000 13,550 389,520 5,842,800,000
26/09/2023 14,250 -1.05 ▼ -7.37 15,300 15,600 14,250 455,260 6,487,455,000
22/09/2023 16,450 -1.20 ▼ -7.29 17,650 17,350 16,450 745,880 12,269,726,000
21/09/2023 17,650 -0.55 ▼ -3.12 18,200 18,650 17,650 424,690 7,495,778,500
20/09/2023 18,200 0.15 ▲ 0.82 18,050 18,500 17,150 838,490 15,260,518,000
19/09/2023 18,050 -1.35 ▼ -7.48 19,400 19,700 18,050 1,407,880 25,412,234,000
18/09/2023 19,400 0.40 ▲ 2.06 19,000 19,400 18,850 349,670 6,783,598,000
15/09/2023 19,150 -0.25 ▼ -1.31 19,400 19,400 19,150 69,920 1,338,968,000
14/09/2023 19,400 0.15 ▲ 0.77 19,250 19,650 18,900 624,150 12,108,510,000
13/09/2023 19,250 1.25 ▲ 6.49 18,000 19,250 18,300 1,362,910 26,236,017,500
12/09/2023 18,000 0.85 ▲ 4.72 17,150 18,000 16,900 422,970 7,613,460,000
11/09/2023 17,150 -0.40 ▼ -2.33 17,550 18,000 17,150 476,470 8,171,460,500
08/09/2023 17,550 -0.05 ▼ -0.28 17,600 17,800 17,400 329,680 5,785,884,000
07/09/2023 17,600 0.50 ▲ 2.84 17,100 18,100 17,500 786,440 13,841,344,000
06/09/2023 17,100 0.20 ▲ 1.17 16,900 17,100 16,600 421,690 7,210,899,000
05/09/2023 16,900 0.65 ▲ 3.85 16,250 17,000 16,400 376,350 6,360,315,000
31/08/2023 16,250 0.40 ▲ 2.46 15,850 16,400 16,000 338,080 5,493,800,000
30/08/2023 15,850 -0.05 ▼ -0.32 15,900 16,100 15,700 242,300 3,840,455,000
29/08/2023 15,900 0.20 ▲ 1.26 15,700 16,200 15,800 283,970 4,515,123,000
28/08/2023 15,700 0.20 ▲ 1.27 15,500 15,700 15,450 200,490 3,147,693,000
25/08/2023 15,500 -0.20 ▼ -1.29 15,700 16,000 15,500 232,760 3,607,780,000
24/08/2023 15,700 0.35 ▲ 2.23 15,350 15,750 15,100 309,470 4,858,679,000
23/08/2023 15,350 0.00 ■■ 0.00 15,350 15,750 15,350 141,620 2,173,867,000
22/08/2023 15,350 0.10 ▲ 0.65 15,250 15,500 14,400 344,670 5,290,684,500
21/08/2023 15,250 -0.85 ▼ -5.57 16,100 16,100 15,200 366,040 5,582,110,000
18/08/2023 16,100 -1.20 ▼ -7.45 17,300 17,300 16,100 510,350 8,216,635,000
17/08/2023 17,300 -0.30 ▼ -1.73 17,600 18,000 17,300 423,720 7,330,356,000
16/08/2023 17,600 -0.20 ▼ -1.14 17,800 17,950 17,500 269,410 4,741,616,000
15/08/2023 17,800 0.35 ▲ 1.97 17,450 18,400 17,550 612,210 10,897,338,000
14/08/2023 17,450 0.45 ▲ 2.58 17,000 17,800 17,000 542,050 9,458,772,500
11/08/2023 17,000 0.30 ▲ 1.76 16,700 17,000 16,400 367,910 6,254,470,000
10/08/2023 16,700 -0.25 ▼ -1.50 16,950 17,100 16,700 279,410 4,666,147,000
09/08/2023 16,950 -0.15 ▼ -0.88 17,100 17,200 16,950 296,360 5,023,302,000
08/08/2023 17,100 -0.35 ▼ -2.05 17,450 17,600 17,100 305,040 5,216,184,000
07/08/2023 17,450 0.25 ▲ 1.43 17,200 17,950 17,200 575,820 10,048,059,000
04/08/2023 17,200 0.20 ▲ 1.16 17,000 17,500 16,800 441,340 7,591,048,000
03/08/2023 17,000 0.15 ▲ 0.88 16,850 17,250 16,800 374,090 6,359,530,000
02/08/2023 16,850 -0.05 ▼ -0.30 16,900 17,000 16,700 219,480 3,698,238,000
01/08/2023 16,900 0.10 ▲ 0.59 16,800 17,250 16,700 414,570 7,006,233,000
31/07/2023 16,800 -0.15 ▼ -0.89 16,950 17,150 16,750 315,720 5,304,096,000
28/07/2023 16,950 -0.10 ▼ -0.59 17,050 17,300 16,900 334,430 5,668,588,500
27/07/2023 17,050 0.05 ▲ 0.29 17,000 17,200 16,700 427,990 7,297,229,500
26/07/2023 17,000 -0.20 ▼ -1.18 17,200 17,350 16,900 335,780 5,708,260,000
25/07/2023 17,200 -0.40 ▼ -2.33 17,600 17,700 17,100 326,020 5,607,544,000
24/07/2023 17,600 0.45 ▲ 2.56 17,150 17,900 17,200 596,220 10,493,472,000
21/07/2023 17,150 0.30 ▲ 1.75 16,850 17,350 16,850 262,690 4,505,133,500
20/07/2023 16,850 0.30 ▲ 1.78 16,550 16,900 16,500 234,590 3,952,841,500
19/07/2023 16,550 -0.45 ▼ -2.72 17,000 17,100 16,550 396,590 6,563,564,500
18/07/2023 17,000 -0.15 ▼ -0.88 17,150 17,300 17,000 255,600 4,345,200,000
17/07/2023 17,150 -0.20 ▼ -1.17 17,350 17,500 17,150 328,080 5,626,572,000
14/07/2023 17,350 0.40 ▲ 2.31 16,950 17,500 16,900 542,590 9,413,936,500
13/07/2023 16,950 0.45 ▲ 2.65 16,500 17,250 16,550 509,740 8,640,093,000
12/07/2023 16,500 0.15 ▲ 0.91 16,350 16,700 16,300 314,040 5,181,660,000
11/07/2023 16,350 -0.35 ▼ -2.14 16,700 16,900 16,200 598,310 9,782,368,500
10/07/2023 16,700 0.10 ▲ 0.60 16,600 16,950 16,500 488,880 8,164,296,000
07/07/2023 16,600 0.70 ▲ 4.22 15,900 16,600 15,550 530,280 8,802,648,000
06/07/2023 15,900 -0.10 ▼ -0.63 16,000 16,300 15,650 311,560 4,953,804,000
05/07/2023 16,000 0.00 ■■ 0.00 16,000 16,600 15,950 470,240 7,523,840,000
04/07/2023 16,000 0.35 ▲ 2.19 15,650 16,000 15,600 264,820 4,237,120,000
03/07/2023 15,650 0.30 ▲ 1.92 15,350 15,800 15,350 223,900 3,504,035,000
30/06/2023 15,350 -0.25 ▼ -1.63 15,600 15,700 15,350 212,090 3,255,581,500
29/06/2023 15,600 -0.40 ▼ -2.56 16,000 16,300 15,600 415,230 6,477,588,000
28/06/2023 16,000 -0.20 ▼ -1.25 16,200 16,300 15,950 274,520 4,392,320,000
27/06/2023 16,200 0.10 ▲ 0.62 16,100 16,400 16,000 384,660 6,231,492,000
26/06/2023 16,100 -0.15 ▼ -0.93 16,250 16,400 15,500 507,890 8,177,029,000
23/06/2023 16,250 -0.30 ▼ -1.85 16,550 16,900 16,050 466,440 7,579,650,000
22/06/2023 16,550 0.00 ■■ 0.00 16,550 16,650 16,350 336,870 5,575,198,500
21/06/2023 16,550 0.70 ▲ 4.23 15,850 16,800 15,600 948,600 15,699,330,000
20/06/2023 15,850 0.65 ▲ 4.10 15,200 16,000 15,300 424,790 6,732,921,500
19/06/2023 15,200 0.00 ■■ 0.00 15,200 15,600 15,150 345,320 5,248,864,000
16/06/2023 15,450 0.10 ▲ 0.65 15,350 15,600 15,400 236,990 3,661,495,500
15/06/2023 15,350 0.30 ▲ 1.95 15,050 15,500 14,900 337,470 5,180,164,500
14/06/2023 15,050 -0.50 ▼ -3.32 15,550 15,600 15,050 336,840 5,069,442,000
13/06/2023 15,550 -0.20 ▼ -1.29 15,750 15,900 15,350 331,720 5,158,246,000
12/06/2023 15,750 0.35 ▲ 2.22 15,400 16,200 15,300 529,660 8,342,145,000
09/06/2023 15,400 0.25 ▲ 1.62 15,150 15,400 15,000 449,040 6,915,216,000
08/06/2023 15,150 -0.85 ▼ -5.61 16,000 16,200 15,150 600,050 9,090,757,500
07/06/2023 16,000 0.80 ▲ 5.00 15,200 16,250 15,300 588,730 9,419,680,000
06/06/2023 15,200 0.40 ▲ 2.63 14,800 15,500 14,800 446,460 6,786,192,000
05/06/2023 14,800 -0.30 ▼ -2.03 15,100 15,300 14,800 414,590 6,135,932,000
02/06/2023 15,100 -0.10 ▼ -0.66 15,200 15,650 15,000 515,780 7,788,278,000
01/06/2023 15,200 -0.25 ▼ -1.64 15,450 15,400 14,950 560,860 8,525,072,000
31/05/2023 15,450 0.15 ▲ 0.97 15,300 15,850 15,100 413,430 6,387,493,500
30/05/2023 15,300 1.00 ▲ 6.54 14,300 15,300 14,150 934,230 14,293,719,000
29/05/2023 14,300 -0.05 ▼ -0.35 14,350 14,600 14,250 484,520 6,928,636,000
26/05/2023 14,350 0.25 ▲ 1.74 14,100 14,750 14,050 418,480 6,005,188,000
25/05/2023 14,100 0.00 ■■ 0.00 14,100 14,400 13,900 328,530 4,632,273,000
24/05/2023 14,100 -0.05 ▼ -0.35 14,150 14,450 13,950 342,300 4,826,430,000
23/05/2023 14,150 -0.15 ▼ -1.06 14,300 14,450 13,950 433,850 6,138,977,500
22/05/2023 14,300 0.65 ▲ 4.55 13,650 14,600 13,750 626,600 8,960,380,000
19/05/2023 13,650 0.45 ▲ 3.30 13,200 13,650 13,100 567,730 7,749,514,500
18/05/2023 13,200 -0.10 ▼ -0.76 13,300 13,800 13,200 430,260 5,679,432,000
17/05/2023 13,300 -0.20 ▼ -1.50 13,500 13,800 13,200 536,780 7,139,174,000
16/05/2023 13,500 0.85 ▲ 6.30 12,650 13,500 12,650 1,294,240 17,472,240,000
15/05/2023 12,650 0.15 ▲ 1.19 12,500 13,100 12,600 541,280 6,847,192,000
12/05/2023 12,500 0.80 ▲ 6.40 11,700 12,500 11,600 812,190 10,152,375,000
11/05/2023 11,700 -0.05 ▼ -0.43 11,750 11,950 11,700 139,990 1,637,883,000
10/05/2023 11,750 0.15 ▲ 1.28 11,600 11,850 11,600 192,280 2,259,290,000
09/05/2023 11,600 0.10 ▲ 0.86 11,500 11,800 11,500 169,430 1,965,388,000
08/05/2023 11,500 0.20 ▲ 1.74 11,300 11,500 11,350 111,880 1,286,620,000
05/05/2023 11,300 -0.05 ▼ -0.44 11,350 11,450 11,250 104,250 1,178,025,000
04/05/2023 11,350 0.10 ▲ 0.88 11,250 11,450 11,200 161,370 1,831,549,500
28/04/2023 11,250 0.00 ■■ 0.00 11,250 11,400 11,250 78,440 882,450,000
27/04/2023 11,250 -0.05 ▼ -0.44 11,300 11,400 11,250 91,120 1,025,100,000
26/04/2023 11,300 0.15 ▲ 1.33 11,150 11,300 11,050 86,080 972,704,000
25/04/2023 11,150 -0.05 ▼ -0.45 11,200 11,400 11,150 90,290 1,006,733,500
24/04/2023 11,200 0.10 ▲ 0.89 11,100 11,400 10,950 100,880 1,129,856,000
21/04/2023 11,100 -0.40 ▼ -3.60 11,500 11,650 11,000 181,780 2,017,758,000
20/04/2023 11,500 -0.05 ▼ -0.43 11,550 11,650 11,400 85,510 983,365,000
19/04/2023 11,550 -0.30 ▼ -2.60 11,850 11,950 11,500 115,340 1,332,177,000
18/04/2023 11,850 0.35 ▲ 2.95 11,500 11,850 11,450 223,310 2,646,223,500
17/04/2023 11,500 0.15 ▲ 1.30 11,350 11,500 11,200 100,160 1,151,840,000
14/04/2023 11,350 -0.20 ▼ -1.76 11,550 11,650 11,350 192,120 2,180,562,000
13/04/2023 11,550 -0.15 ▼ -1.30 11,700 11,800 11,550 127,940 1,477,707,000
12/04/2023 11,700 0.00 ■■ 0.00 11,700 11,950 11,650 241,930 2,830,581,000
11/04/2023 11,700 0.15 ▲ 1.28 11,550 11,750 11,400 230,770 2,700,009,000
10/04/2023 11,550 -0.45 ▼ -3.90 12,000 12,150 11,550 393,040 4,539,612,000
07/04/2023 12,000 -0.05 ▼ -0.42 12,050 12,050 11,800 189,410 2,272,920,000
06/04/2023 12,050 0.10 ▲ 0.83 11,950 12,450 11,950 555,480 6,693,534,000
05/04/2023 11,950 -0.05 ▼ -0.42 12,000 12,100 11,750 292,440 3,494,658,000
04/04/2023 12,000 0.10 ▲ 0.83 11,900 12,250 11,950 416,840 5,002,080,000
03/04/2023 11,900 0.40 ▲ 3.36 11,500 11,900 11,500 272,500 3,242,750,000
31/03/2023 11,500 -0.10 ▼ -0.87 11,600 11,700 11,400 211,760 2,435,240,000
30/03/2023 11,600 -0.10 ▼ -0.86 11,700 11,950 11,600 173,100 2,007,960,000
29/03/2023 11,700 0.15 ▲ 1.28 11,550 11,700 11,450 151,500 1,772,550,000
28/03/2023 11,550 -0.25 ▼ -2.16 11,800 12,100 11,550 350,930 4,053,241,500
27/03/2023 11,800 2.59 ▲ 21.95 9,210 11,850 11,400 331,800 3,915,240,000
24/03/2023 11,350 1.20 ▲ 10.57 10,150 11,600 11,200 343,460 3,898,271,000
22/03/2023 11,150 0.10 ▲ 0.90 11,050 11,300 11,050 136,220 1,518,853,000
21/03/2023 11,050 0.10 ▲ 0.90 10,950 11,150 10,900 85,480 944,554,000
20/03/2023 10,950 -0.10 ▼ -0.91 11,050 11,300 10,950 132,880 1,455,036,000
17/03/2023 11,050 -0.05 ▼ -0.45 11,100 11,300 11,050 61,660 681,343,000
16/03/2023 11,100 -0.20 ▼ -1.80 11,300 11,200 11,000 104,160 1,156,176,000
15/03/2023 11,300 0.50 ▲ 4.42 10,800 11,300 10,950 128,340 1,450,242,000
14/03/2023 10,800 -0.25 ▼ -2.31 11,050 11,150 10,700 219,050 2,365,740,000
13/03/2023 11,050 -0.30 ▼ -2.71 11,350 11,350 11,000 142,600 1,575,730,000
10/03/2023 11,350 -0.10 ▼ -0.88 11,450 11,500 11,250 155,460 1,764,471,000
09/03/2023 11,450 -0.05 ▼ -0.44 11,500 11,700 11,400 140,650 1,610,442,500
08/03/2023 11,500 0.40 ▲ 3.48 11,100 11,500 10,950 289,390 3,327,985,000
07/03/2023 11,100 0.15 ▲ 1.35 10,950 11,200 10,900 120,950 1,342,545,000
06/03/2023 10,950 0.15 ▲ 1.37 10,800 11,300 10,850 110,600 1,211,070,000
03/03/2023 10,800 -0.20 ▼ -1.85 11,000 11,250 10,800 172,330 1,861,164,000
02/03/2023 11,000 -0.20 ▼ -1.82 11,200 11,300 11,000 85,270 937,970,000
01/03/2023 11,200 0.70 ▲ 6.25 10,500 11,200 10,400 163,940 1,836,128,000
28/02/2023 10,500 -0.05 ▼ -0.48 10,550 10,900 10,500 138,880 1,458,240,000
27/02/2023 10,550 -0.65 ▼ -6.16 11,200 11,100 10,550 228,380 2,409,409,000
24/02/2023 11,200 -0.45 ▼ -4.02 11,650 11,800 11,150 151,940 1,701,728,000
23/02/2023 11,650 0.00 ■■ 0.00 11,650 11,650 10,950 324,300 3,778,095,000
22/02/2023 11,650 -0.35 ▼ -3.00 12,000 12,400 11,500 462,810 5,391,736,500
21/02/2023 12,000 0.05 ▲ 0.42 11,950 12,500 11,800 547,230 6,566,760,000
20/02/2023 11,950 0.35 ▲ 2.93 11,600 12,000 11,600 241,320 2,883,774,000
17/02/2023 11,600 0.15 ▲ 1.29 11,450 11,900 11,300 322,110 3,736,476,000
16/02/2023 11,450 0.30 ▲ 2.62 11,150 11,450 11,100 162,020 1,855,129,000
15/02/2023 11,150 0.70 ▲ 6.28 10,450 11,150 10,450 299,860 3,343,439,000
14/02/2023 10,450 0.15 ▲ 1.44 10,300 10,700 10,400 107,550 1,123,897,500
13/02/2023 10,300 -0.60 ▼ -5.83 10,900 10,900 10,200 267,460 2,754,838,000
10/02/2023 10,900 -0.35 ▼ -3.21 11,250 11,400 10,900 178,850 1,949,465,000
09/02/2023 11,250 -0.05 ▼ -0.44 11,300 11,450 11,200 115,050 1,294,312,500
08/02/2023 11,300 0.20 ▲ 1.77 11,100 11,550 10,650 217,050 2,452,665,000
07/02/2023 11,100 -0.70 ▼ -6.31 11,800 11,900 11,000 321,290 3,566,319,000
06/02/2023 11,800 0.10 ▲ 0.85 11,700 11,850 11,400 177,100 2,089,780,000
03/02/2023 11,700 0.55 ▲ 4.70 11,150 11,900 11,350 289,320 3,385,044,000
02/02/2023 11,150 -0.50 ▼ -4.48 11,650 11,800 11,100 369,870 4,124,050,500
01/02/2023 11,650 -0.85 ▼ -7.30 12,500 12,850 11,650 626,540 7,299,191,000
31/01/2023 12,500 0.35 ▲ 2.80 12,150 12,500 12,000 372,680 4,658,500,000
30/01/2023 12,150 0.45 ▲ 3.70 11,700 12,500 11,950 653,680 7,942,212,000
27/01/2023 11,700 0.30 ▲ 2.56 11,400 12,000 11,350 261,610 3,060,837,000
19/01/2023 11,400 -0.10 ▼ -0.88 11,500 11,600 11,300 286,680 3,268,152,000
18/01/2023 11,500 0.00 ■■ 0.00 11,500 11,700 11,300 313,620 3,606,630,000
17/01/2023 11,500 0.40 ▲ 3.48 11,100 11,550 11,200 305,440 3,512,560,000
16/01/2023 11,100 0.30 ▲ 2.70 10,800 11,250 10,550 339,150 3,764,565,000
13/01/2023 10,800 -0.05 ▼ -0.46 10,850 11,150 10,700 228,290 2,465,532,000
12/01/2023 10,850 0.20 ▲ 1.84 10,650 10,950 10,450 354,620 3,847,627,000
11/01/2023 10,650 -0.15 ▼ -1.41 10,800 11,200 10,650 286,090 3,046,858,500
10/01/2023 10,800 0.70 ▲ 6.48 10,100 10,800 9,900 563,780 6,088,824,000
09/01/2023 10,100 -0.15 ▼ -1.49 10,250 10,550 10,100 236,150 2,385,115,000
06/01/2023 10,250 -0.35 ▼ -3.41 10,600 10,800 10,250 258,710 2,651,777,500
05/01/2023 10,600 0.25 ▲ 2.36 10,350 10,800 10,150 400,900 4,249,540,000
04/01/2023 10,350 0.30 ▲ 2.90 10,050 10,750 10,250 620,230 6,419,380,500
03/01/2023 10,050 0.65 ▲ 6.47 9,400 10,050 9,650 276,560 2,779,428,000
30/12/2022 9,400 0.20 ▲ 2.13 9,200 9,540 9,000 235,130 2,210,222,000
29/12/2022 9,200 -0.16 ▼ -1.74 9,360 9,700 9,200 167,710 1,542,932,000
28/12/2022 9,360 0.01 ▲ 0.11 9,350 9,500 9,190 124,940 1,169,438,400
27/12/2022 9,350 0.60 ▲ 6.42 8,750 9,350 8,700 148,950 1,392,682,500
26/12/2022 8,750 -0.59 ▼ -6.74 9,340 9,700 8,750 296,080 2,590,700,000
23/12/2022 9,340 0.09 ▲ 0.96 9,250 9,540 8,920 109,980 1,027,213,200
22/12/2022 9,250 0.34 ▲ 3.68 8,910 9,390 8,910 176,510 1,632,717,500
21/12/2022 8,910 -0.53 ▼ -5.95 9,440 9,600 8,800 224,960 2,004,393,600
20/12/2022 9,440 -0.71 ▼ -7.52 10,150 10,200 9,440 569,280 5,374,003,200
19/12/2022 10,150 -0.15 ▼ -1.48 10,300 10,800 10,150 375,090 3,807,163,500
15/12/2022 9,640 0.15 ▲ 1.56 9,490 9,740 9,420 236,650 2,281,306,000
14/12/2022 9,490 0.34 ▲ 3.58 9,150 9,760 9,400 280,410 2,661,090,900
13/12/2022 9,150 -0.04 ▼ -0.44 9,190 9,250 8,810 295,340 2,702,361,000
12/12/2022 9,190 0.00 ■■ 0.00 9,190 9,780 9,180 348,730 3,204,828,700
11/12/2022 9,190 0.60 ▲ 6.53 8,590 9,190 8,660 324,320 2,980,500,800
09/12/2022 9,190 0.60 ▲ 6.53 8,590 9,190 8,660 324,320 2,980,500,800
08/12/2022 8,590 0.35 ▲ 4.07 8,240 8,790 8,300 160,110 1,375,344,900
07/12/2022 8,240 -0.60 ▼ -7.28 8,840 8,800 8,240 218,990 1,804,477,600
06/12/2022 8,840 -0.66 ▼ -7.47 9,500 9,440 8,840 406,200 3,590,808,000
05/12/2022 9,500 0.35 ▲ 3.68 9,150 9,690 9,200 336,070 3,192,665,000
04/12/2022 9,150 0.45 ▲ 4.92 8,700 9,150 8,300 291,410 2,666,401,500
02/12/2022 9,150 0.45 ▲ 4.92 8,700 9,150 8,300 291,410 2,666,401,500
01/12/2022 8,700 -0.20 ▼ -2.30 8,900 9,500 8,530 377,490 3,284,163,000
30/11/2022 8,900 0.17 ▲ 1.91 8,730 9,000 8,590 156,570 1,393,473,000
29/11/2022 8,730 0.55 ▲ 6.30 8,180 8,750 8,200 532,590 4,649,510,700
28/11/2022 8,180 0.53 ▲ 6.48 7,650 8,180 8,000 231,480 1,893,506,400
27/11/2022 7,650 0.45 ▲ 5.88 7,200 7,650 7,200 172,670 1,320,925,500
25/11/2022 7,650 0.45 ▲ 5.88 7,200 7,650 7,200 172,670 1,320,925,500
24/11/2022 7,200 0.00 ■■ 0.00 7,200 7,300 6,710 124,860 898,992,000
23/11/2022 7,200 -0.50 ▼ -6.94 7,700 7,750 7,200 106,580 767,376,000
22/11/2022 7,700 0.11 ▲ 1.43 7,590 8,120 7,450 320,640 2,468,928,000
21/11/2022 7,590 0.40 ▲ 5.27 7,190 7,670 7,190 148,850 1,129,771,500
20/11/2022 7,190 0.54 ▲ 7.51 6,650 7,240 6,360 161,540 1,161,472,600
18/11/2022 7,190 0.54 ▲ 7.51 6,650 7,240 6,360 161,540 1,161,472,600
17/11/2022 6,770 0.12 ▲ 1.77 6,650 7,110 6,750 169,750 1,149,207,500
16/11/2022 6,650 0.43 ▲ 6.47 6,220 6,650 5,790 339,970 2,260,800,500
15/11/2022 6,220 -0.46 ▼ -7.40 6,680 6,300 6,220 106,160 660,315,200
14/11/2022 6,680 -0.50 ▼ -7.49 7,180 6,910 6,680 142,310 950,630,800
13/11/2022 7,180 -0.53 ▼ -7.38 7,710 7,850 7,180 291,240 2,091,103,200
11/11/2022 7,180 -0.53 ▼ -7.38 7,710 7,850 7,180 291,240 2,091,103,200
10/11/2022 7,710 -0.58 ▼ -7.52 8,290 8,100 7,710 118,160 911,013,600
09/11/2022 8,290 -0.62 ▼ -7.48 8,910 8,800 8,200 110,100 912,729,000
08/11/2022 8,290 -0.62 ▼ -7.48 8,910 8,690 8,290 208,000 1,724,320,000
07/11/2022 8,910 -0.67 ▼ -7.52 9,580 9,600 8,910 140,720 1,253,815,200
06/11/2022 9,580 -0.72 ▼ -7.52 10,300 10,300 9,580 168,350 1,612,793,000
04/11/2022 9,580 -0.72 ▼ -7.52 10,300 10,300 9,580 168,350 1,612,793,000
03/11/2022 10,300 0.34 ▲ 3.30 9,960 10,650 9,760 168,020 1,730,606,000
02/11/2022 9,960 0.00 ■■ 0.00 9,960 10,250 9,900 138,850 1,382,946,000
01/11/2022 9,960 0.08 ▲ 0.80 9,880 10,150 9,880 133,910 1,333,743,600
31/10/2022 9,880 -0.07 ▼ -0.71 9,950 10,100 9,510 108,630 1,073,264,400
28/10/2022 9,950 0.10 ▲ 1.01 9,850 10,250 9,780 170,520 1,696,674,000
27/10/2022 9,850 -0.05 ▼ -0.51 9,900 9,850 8,800 113,790 1,120,831,500
26/10/2022 9,210 -0.94 ▼ -10.21 10,150 10,100 9,210 136,410 1,256,336,100
25/10/2022 9,900 -0.25 ▼ -2.53 10,150 10,400 9,440 192,160 1,902,384,000
24/10/2022 10,150 -0.75 ▼ -7.39 10,900 11,000 10,150 263,060 2,670,059,000
21/10/2022 10,900 -0.80 ▼ -7.34 11,700 11,900 10,900 206,130 2,246,817,000
20/10/2022 11,700 -0.25 ▼ -2.14 11,950 12,050 11,700 75,040 877,968,000
19/10/2022 11,950 0.00 ■■ 0.00 11,950 12,150 11,800 107,820 1,288,449,000
18/10/2022 11,950 0.15 ▲ 1.26 11,800 12,400 11,950 162,070 1,936,736,500
17/10/2022 11,800 0.20 ▲ 1.69 11,600 11,850 11,150 146,050 1,723,390,000
16/10/2022 11,600 0.40 ▲ 3.45 11,200 11,750 11,300 167,370 1,941,492,000
14/10/2022 11,600 0.40 ▲ 3.45 11,200 11,750 11,300 167,370 1,941,492,000
13/10/2022 11,200 0.25 ▲ 2.23 10,950 11,350 11,000 94,580 1,059,296,000
12/10/2022 10,950 0.15 ▲ 1.37 10,800 11,250 10,500 138,040 1,511,538,000
11/10/2022 10,800 -0.80 ▼ -7.41 11,600 11,600 10,800 191,890 2,072,412,000
07/10/2022 11,150 -0.80 ▼ -7.17 11,950 11,800 11,150 313,200 3,492,180,000
06/10/2022 11,950 -0.80 ▼ -6.69 12,750 12,950 11,950 222,940 2,664,133,000
05/10/2022 12,750 0.75 ▲ 5.88 12,000 12,800 12,150 161,400 2,057,850,000
04/10/2022 12,000 -0.70 ▼ -5.83 12,700 12,950 12,000 182,700 2,192,400,000
03/10/2022 12,700 -0.95 ▼ -7.48 13,650 13,700 12,700 243,570 3,093,339,000
02/10/2022 13,650 -0.15 ▼ -1.10 13,800 13,700 12,850 412,120 5,625,438,000
30/09/2022 13,650 -0.15 ▼ -1.10 13,800 13,700 12,850 412,120 5,625,438,000
29/09/2022 13,800 -1.00 ▼ -7.25 14,800 15,000 13,800 537,980 7,424,124,000
28/09/2022 14,800 -1.10 ▼ -7.43 15,900 16,000 14,800 688,630 10,191,724,000
27/09/2022 15,900 -0.40 ▼ -2.52 16,300 16,850 15,900 354,390 5,634,801,000
26/09/2022 16,300 -0.10 ▼ -0.61 16,400 16,550 15,600 605,160 9,864,108,000
23/09/2022 16,400 -0.20 ▼ -1.22 16,600 17,100 16,400 573,000 9,397,200,000
22/09/2022 16,850 0.50 ▲ 2.97 16,350 16,850 16,300 444,350 7,487,297,500
21/09/2022 16,350 0.65 ▲ 3.98 15,700 16,600 15,300 646,680 10,573,218,000
20/09/2022 15,700 -0.20 ▼ -1.27 15,900 16,200 15,000 277,080 4,350,156,000
19/09/2022 15,900 -0.10 ▼ -0.63 16,000 16,400 15,800 671,500 10,676,850,000
16/09/2022 16,000 0.50 ▲ 3.13 15,500 16,200 15,400 666,330 10,661,280,000
15/09/2022 15,500 -0.10 ▼ -0.65 15,600 15,850 15,450 185,300 2,872,150,000
14/09/2022 15,600 0.50 ▲ 3.21 15,100 15,650 14,750 421,440 6,574,464,000
13/09/2022 15,100 0.10 ▲ 0.66 15,000 15,100 14,800 132,130 1,995,163,000
12/09/2022 15,000 0.05 ▲ 0.33 14,950 15,200 14,900 105,750 1,586,250,000
09/09/2022 15,000 0.05 ▲ 0.33 14,950 15,250 14,400 234,180 3,512,700,000
08/09/2022 14,950 -0.60 ▼ -4.01 15,550 15,700 14,950 195,990 2,930,050,500
07/09/2022 15,550 0.10 ▲ 0.64 15,450 16,100 15,300 425,990 6,624,144,500
06/09/2022 15,450 0.40 ▲ 2.59 15,050 15,650 15,200 304,000 4,696,800,000
05/09/2022 15,050 -0.05 ▼ -0.33 15,100 15,250 15,000 94,060 1,415,603,000
04/09/2022 15,100 0.30 ▲ 1.99 14,800 15,200 14,700 152,560 2,303,656,000
02/09/2022 15,100 0.30 ▲ 1.99 14,800 15,200 14,700 152,560 2,303,656,000
01/09/2022 15,100 0.30 ▲ 1.99 14,800 15,200 14,700 152,560 2,303,656,000
31/08/2022 15,100 0.30 ▲ 1.99 14,800 15,200 14,700 152,560 2,303,656,000
30/08/2022 14,800 -0.10 ▼ -0.68 14,900 15,150 14,750 164,390 2,432,972,000
29/08/2022 14,900 -0.30 ▼ -2.01 15,200 15,200 14,400 315,660 4,703,334,000
28/08/2022 15,200 -0.45 ▼ -2.96 15,650 15,800 15,150 212,780 3,234,256,000
26/08/2022 15,200 -0.45 ▼ -2.96 15,650 15,800 15,150 212,780 3,234,256,000
25/08/2022 15,650 -0.05 ▼ -0.32 15,700 15,950 15,600 164,120 2,568,478,000
24/08/2022 15,700 0.10 ▲ 0.64 15,600 15,950 15,550 124,170 1,949,469,000
23/08/2022 15,600 0.70 ▲ 4.49 14,900 15,650 14,650 235,630 3,675,828,000
22/08/2022 14,900 -0.65 ▼ -4.36 15,550 15,600 14,900 319,140 4,755,186,000
21/08/2022 15,550 -0.40 ▼ -2.57 15,950 16,100 15,500 298,080 4,635,144,000
19/08/2022 15,550 -0.40 ▼ -2.57 15,950 16,100 15,500 298,080 4,635,144,000
18/08/2022 15,950 -0.25 ▼ -1.57 16,200 16,250 15,950 174,030 2,775,778,500
17/08/2022 16,200 -0.30 ▼ -1.85 16,500 16,700 16,100 254,260 4,119,012,000
16/08/2022 16,500 0.40 ▲ 2.42 16,100 16,500 16,100 269,280 4,443,120,000
15/08/2022 16,100 0.10 ▲ 0.62 16,000 16,300 16,050 197,780 3,184,258,000
12/08/2022 16,000 0.10 ▲ 0.63 15,900 16,250 15,750 214,370 3,429,920,000
11/08/2022 15,900 -0.60 ▼ -3.77 16,500 16,800 15,850 389,500 6,193,050,000
10/08/2022 16,500 0.10 ▲ 0.61 16,400 16,950 16,200 286,550 4,728,075,000
09/08/2022 16,400 -0.15 ▼ -0.91 16,550 16,750 16,350 235,570 3,863,348,000
08/08/2022 16,550 0.20 ▲ 1.21 16,350 16,850 16,400 300,230 4,968,806,500
07/08/2022 16,350 0.25 ▲ 1.53 16,100 16,400 15,900 291,050 4,758,667,500
05/08/2022 16,350 0.25 ▲ 1.53 16,100 16,400 15,900 291,050 4,758,667,500
04/08/2022 16,100 -0.05 ▼ -0.31 16,150 16,500 16,000 294,470 4,740,967,000
03/08/2022 16,150 -0.15 ▼ -0.93 16,300 16,350 15,900 315,170 5,089,995,500
02/08/2022 16,300 0.35 ▲ 2.15 15,950 16,650 15,950 335,230 5,464,249,000
01/08/2022 15,950 0.45 ▲ 2.82 15,500 16,200 15,550 317,420 5,062,849,000
31/07/2022 15,500 -0.25 ▼ -1.61 15,750 15,900 15,450 263,830 4,089,365,000
29/07/2022 15,500 -0.25 ▼ -1.61 15,750 15,900 15,450 263,830 4,089,365,000
28/07/2022 15,750 0.10 ▲ 0.63 15,650 16,250 15,700 341,110 5,372,482,500
27/07/2022 15,650 0.25 ▲ 1.60 15,400 15,650 15,100 233,060 3,647,389,000
26/07/2022 15,400 0.25 ▲ 1.62 15,150 15,850 15,300 354,430 5,458,222,000
25/07/2022 15,150 0.25 ▲ 1.65 14,900 15,250 14,700 231,830 3,512,224,500
24/07/2022 14,900 0.10 ▲ 0.67 14,800 15,300 14,700 279,180 4,159,782,000
22/07/2022 14,900 0.10 ▲ 0.67 14,800 15,300 14,700 279,180 4,159,782,000
21/07/2022 14,800 -0.40 ▼ -2.70 15,200 15,300 14,800 266,120 3,938,576,000
20/07/2022 15,200 0.40 ▲ 2.63 14,800 15,400 14,950 287,230 4,365,896,000
19/07/2022 14,800 -0.20 ▼ -1.35 15,000 15,200 14,500 260,070 3,849,036,000
18/07/2022 15,000 0.65 ▲ 4.33 14,350 15,000 14,200 438,160 6,572,400,000
17/07/2022 14,050 -0.30 ▼ -2.14 14,350 14,800 14,050 255,750 3,593,287,500
15/07/2022 14,050 -0.30 ▼ -2.14 14,350 14,800 14,050 255,750 3,593,287,500
14/07/2022 14,350 -0.10 ▼ -0.70 14,450 14,800 14,150 265,880 3,815,378,000
13/07/2022 14,450 0.15 ▲ 1.04 14,300 15,000 14,150 282,430 4,081,113,500
12/07/2022 14,300 0.90 ▲ 6.29 13,400 14,300 13,350 392,820 5,617,326,000
11/07/2022 13,400 0.25 ▲ 1.87 13,150 13,650 13,150 269,420 3,610,228,000
10/07/2022 13,150 0.85 ▲ 6.46 12,300 13,150 12,550 288,120 3,788,778,000
08/07/2022 13,150 0.85 ▲ 6.46 12,300 13,150 12,550 288,120 3,788,778,000
07/07/2022 12,300 0.30 ▲ 2.44 12,000 12,450 11,850 136,970 1,684,731,000
06/07/2022 12,000 -0.60 ▼ -5.00 12,600 12,850 12,000 152,740 1,832,880,000
05/07/2022 12,600 -0.50 ▼ -3.97 13,100 13,200 12,600 135,180 1,703,268,000
04/07/2022 13,100 0.40 ▲ 3.05 12,700 13,300 12,800 143,350 1,877,885,000
03/07/2022 12,700 0.20 ▲ 1.57 12,500 12,950 11,850 199,580 2,534,666,000
01/07/2022 12,700 0.20 ▲ 1.57 12,500 12,950 11,850 199,580 2,534,666,000
30/06/2022 12,500 -0.80 ▼ -6.40 13,300 13,450 12,500 191,060 2,388,250,000
29/06/2022 13,300 -0.20 ▼ -1.50 13,500 13,800 13,150 170,550 2,268,315,000
28/06/2022 13,500 0.25 ▲ 1.85 13,250 13,800 13,300 188,890 2,550,015,000
27/06/2022 13,250 0.45 ▲ 3.40 12,800 13,300 12,750 124,840 1,654,130,000
24/06/2022 12,800 -0.15 ▼ -1.17 12,950 13,500 12,800 238,110 3,047,808,000
23/06/2022 12,950 0.35 ▲ 2.70 12,600 12,950 12,400 133,300 1,726,235,000
22/06/2022 12,600 0.70 ▲ 5.56 11,900 12,700 12,150 187,740 2,365,524,000
21/06/2022 11,900 -0.30 ▼ -2.52 12,200 12,750 11,350 306,980 3,653,062,000
20/06/2022 12,200 -0.90 ▼ -7.38 13,100 13,200 12,200 190,530 2,324,466,000
17/06/2022 13,100 -0.95 ▼ -7.25 14,050 13,500 13,100 325,270 4,261,037,000
16/06/2022 14,050 -0.15 ▼ -1.07 14,200 14,750 14,050 161,080 2,263,174,000
15/06/2022 14,200 -1.05 ▼ -7.39 15,250 15,500 14,200 290,440 4,124,248,000
14/06/2022 15,250 -0.40 ▼ -2.62 15,650 16,000 15,000 207,260 3,160,715,000
13/06/2022 15,650 -1.15 ▼ -7.35 16,800 16,350 15,650 332,400 5,202,060,000
12/06/2022 16,800 -0.60 ▼ -3.57 17,400 17,650 16,800 244,490 4,107,432,000
10/06/2022 16,800 -0.60 ▼ -3.57 17,400 17,650 16,800 244,490 4,107,432,000
09/06/2022 17,400 0.05 ▲ 0.29 17,350 18,000 17,350 151,720 2,639,928,000
08/06/2022 17,350 1.10 ▲ 6.34 16,250 17,350 16,350 174,350 3,024,972,500
07/06/2022 16,250 -0.75 ▼ -4.62 17,000 16,800 15,850 442,490 7,190,462,500
06/06/2022 17,000 -1.10 ▼ -6.47 18,100 18,100 17,000 356,480 6,060,160,000
05/06/2022 18,100 -0.20 ▼ -1.10 18,300 18,650 18,000 307,130 5,559,053,000
03/06/2022 18,100 -0.20 ▼ -1.10 18,300 18,650 18,000 307,130 5,559,053,000
02/06/2022 18,300 0.00 ■■ 0.00 18,300 18,650 17,900 328,320 6,008,256,000
01/06/2022 18,300 0.20 ▲ 1.09 18,100 18,800 18,000 278,980 5,105,334,000
31/05/2022 18,100 0.50 ▲ 2.76 17,600 18,550 17,250 393,040 7,114,024,000
30/05/2022 17,600 0.20 ▲ 1.14 17,400 17,900 17,350 224,130 3,944,688,000
29/05/2022 17,400 0.00 ■■ 0.00 17,400 17,800 17,300 187,900 3,269,460,000
27/05/2022 17,400 0.00 ■■ 0.00 17,400 17,800 17,300 187,900 3,269,460,000
26/05/2022 17,400 -0.40 ▼ -2.30 17,800 18,000 17,300 267,560 4,655,544,000
25/05/2022 17,800 0.60 ▲ 3.37 17,200 18,150 16,950 433,540 7,717,012,000
24/05/2022 17,200 0.30 ▲ 1.74 16,900 17,200 16,100 260,810 4,485,932,000
23/05/2022 16,900 0.25 ▲ 1.48 16,650 17,550 16,300 327,970 5,542,693,000
22/05/2022 16,650 1.05 ▲ 6.31 15,600 16,650 15,600 514,140 8,560,431,000
20/05/2022 16,650 1.05 ▲ 6.31 15,600 16,650 15,600 514,140 8,560,431,000
19/05/2022 15,600 0.00 ■■ 0.00 15,600 15,900 15,100 213,730 3,334,188,000
18/05/2022 15,600 0.30 ▲ 1.92 15,300 16,200 15,350 232,800 3,631,680,000
17/05/2022 15,300 1.00 ▲ 6.54 14,300 15,300 13,600 270,450 4,137,885,000
16/05/2022 14,300 -1.00 ▼ -6.99 15,300 16,100 14,300 239,240 3,421,132,000
13/05/2022 15,300 -1.10 ▼ -7.19 16,400 16,600 15,300 307,020 4,697,406,000
12/05/2022 16,400 -1.20 ▼ -7.32 17,600 18,400 16,400 252,960 4,148,544,000
11/05/2022 17,600 0.00 ■■ 0.00 17,600 18,150 17,500 215,510 3,792,976,000
10/05/2022 17,600 -0.60 ▼ -3.41 18,200 18,200 16,950 371,730 6,542,448,000
09/05/2022 18,200 -1.35 ▼ -7.42 19,550 19,150 18,200 274,230 4,990,986,000
29/04/2022 20,300 0.25 ▲ 1.23 20,050 20,450 19,800 300,320 6,096,496,000
28/04/2022 20,050 -0.35 ▼ -1.75 20,400 21,150 20,050 263,200 5,277,160,000
27/04/2022 20,400 0.90 ▲ 4.41 19,500 20,500 19,000 219,670 4,481,268,000
26/04/2022 19,500 0.90 ▲ 4.62 18,600 19,500 17,500 309,630 6,037,785,000
25/04/2022 18,600 -1.40 ▼ -7.53 20,000 20,750 18,600 371,410 6,908,226,000
23/04/2022 20,000 -1.45 ▼ -7.25 21,450 22,300 19,950 706,540 14,130,800,000
22/04/2022 20,000 -1.45 ▼ -7.25 21,450 22,300 19,950 706,540 14,130,800,000
21/04/2022 21,450 -1.60 ▼ -7.46 23,050 22,500 21,450 394,500 8,462,025,000
20/04/2022 23,050 -1.70 ▼ -7.38 24,750 23,800 23,050 473,300 10,909,565,000
19/04/2022 24,750 -1.85 ▼ -7.47 26,600 26,500 24,750 441,970 10,938,757,500
18/04/2022 26,600 -2.00 ▼ -7.52 28,600 28,900 26,600 834,500 22,197,700,000
16/04/2022 28,600 -0.20 ▼ -0.70 28,800 29,800 28,050 512,190 14,648,634,000
15/04/2022 28,600 -0.20 ▼ -0.70 28,800 29,800 28,050 512,190 14,648,634,000
14/04/2022 28,800 -0.45 ▼ -1.56 29,250 29,500 28,650 395,150 11,380,320,000
13/04/2022 29,250 1.00 ▲ 3.42 28,250 29,250 27,700 385,240 11,268,270,000
12/04/2022 28,250 0.20 ▲ 0.71 28,050 29,300 27,900 524,270 14,810,627,500
08/04/2022 28,050 0.25 ▲ 0.89 27,800 28,950 27,600 470,020 13,184,061,000
07/04/2022 27,800 -0.75 ▼ -2.70 28,550 28,950 27,750 414,190 11,514,482,000
06/04/2022 28,550 -1.15 ▼ -4.03 29,700 30,250 28,300 766,010 21,869,585,500
05/04/2022 29,700 1.30 ▲ 4.38 28,400 29,950 28,200 758,510 22,527,747,000
04/04/2022 28,400 0.55 ▲ 1.94 27,850 28,900 27,700 658,540 18,702,536,000
01/04/2022 27,850 0.65 ▲ 2.33 27,200 27,900 26,600 399,800 11,134,430,000
31/03/2022 27,200 -0.10 ▼ -0.37 27,300 27,800 27,050 313,990 8,540,528,000
30/03/2022 27,300 -0.40 ▼ -1.47 27,700 28,450 26,700 593,770 16,209,921,000
29/03/2022 27,700 0.65 ▲ 2.35 27,050 27,750 27,050 272,400 7,545,480,000
28/03/2022 27,050 -0.85 ▼ -3.14 27,900 27,800 26,000 664,520 17,975,266,000
25/03/2022 27,900 -0.20 ▼ -0.72 28,100 28,550 27,900 306,880 8,561,952,000
24/03/2022 28,100 1.10 ▲ 3.91 27,000 28,600 26,650 575,040 16,158,624,000
23/03/2022 27,000 -0.60 ▼ -2.22 27,600 27,900 27,000 615,430 16,616,610,000
22/03/2022 27,600 -0.50 ▼ -1.81 28,100 28,900 27,500 624,830 17,245,308,000
21/03/2022 28,100 0.75 ▲ 2.67 27,350 28,600 27,550 467,120 13,126,072,000
18/03/2022 27,350 1.05 ▲ 3.84 26,300 27,600 26,300 733,790 20,069,156,500
17/03/2022 26,300 0.05 ▲ 0.19 26,250 26,950 26,100 335,370 8,820,231,000
16/03/2022 26,250 0.00 ■■ 0.00 26,250 27,200 26,250 581,380 15,261,225,000
15/03/2022 26,250 1.70 ▲ 6.48 24,550 26,250 24,600 705,560 18,520,950,000
14/03/2022 24,550 0.35 ▲ 1.43 24,200 25,050 24,000 387,220 9,506,251,000
11/03/2022 24,200 -0.10 ▼ -0.41 24,300 25,150 23,900 386,470 9,352,574,000
10/03/2022 24,300 0.65 ▲ 2.67 23,650 24,900 24,250 201,600 4,898,880,000
09/03/2022 23,650 -0.55 ▼ -2.33 24,200 24,600 23,000 409,670 9,688,695,500
08/03/2022 24,200 -1.20 ▼ -4.96 25,400 25,350 24,200 436,410 10,561,122,000
07/03/2022 25,400 -0.40 ▼ -1.57 25,800 26,050 25,100 338,530 8,598,662,000
06/03/2022 25,800 1.00 ▲ 3.88 24,800 26,300 25,200 601,410 15,516,378,000
04/03/2022 25,800 1.00 ▲ 3.88 24,800 26,300 25,200 601,410 15,516,378,000
03/03/2022 24,800 0.40 ▲ 1.61 24,400 24,900 23,850 357,330 8,861,784,000
02/03/2022 24,400 -0.50 ▼ -2.05 24,900 25,300 24,200 312,310 7,620,364,000
01/03/2022 24,900 0.10 ▲ 0.40 24,800 25,500 24,600 369,600 9,203,040,000
28/02/2022 24,800 0.70 ▲ 2.82 24,100 25,000 23,400 346,940 8,604,112,000
27/02/2022 24,100 -0.15 ▼ -0.62 24,250 24,750 24,100 395,740 9,537,334,000
25/02/2022 24,100 -0.15 ▼ -0.62 24,250 24,750 24,100 395,740 9,537,334,000
24/02/2022 24,250 -1.20 ▼ -4.95 25,450 25,600 23,700 527,860 12,800,605,000
23/02/2022 25,450 0.60 ▲ 2.36 24,850 25,900 24,900 319,130 8,121,858,500
22/02/2022 24,850 -1.05 ▼ -4.23 25,900 25,700 24,200 626,550 15,569,767,500
21/02/2022 25,900 0.70 ▲ 2.70 25,200 26,500 25,300 528,820 13,696,438,000
20/02/2022 25,200 1.00 ▲ 3.97 24,200 25,400 23,750 373,910 9,422,532,000
18/02/2022 25,200 1.00 ▲ 3.97 24,200 25,400 23,750 373,910 9,422,532,000
17/02/2022 24,200 -0.35 ▼ -1.45 24,550 24,650 24,000 348,530 8,434,426,000
16/02/2022 24,550 1.05 ▲ 4.28 23,500 24,900 23,600 407,190 9,996,514,500
15/02/2022 23,500 0.20 ▲ 0.85 23,300 23,900 23,200 226,520 5,323,220,000
14/02/2022 23,300 0.40 ▲ 1.72 22,900 24,200 22,000 591,540 13,782,882,000
11/02/2022 22,900 -0.65 ▼ -2.84 23,550 23,650 22,750 306,520 7,019,308,000
10/02/2022 23,550 0.25 ▲ 1.06 23,300 24,500 23,200 350,800 8,261,340,000
09/02/2022 23,300 1.50 ▲ 6.44 21,800 23,300 20,600 704,340 16,411,122,000
08/02/2022 21,800 -1.40 ▼ -6.42 23,200 23,400 21,600 500,970 10,921,146,000
07/02/2022 23,200 1.20 ▲ 5.17 22,000 23,500 22,150 226,950 5,265,240,000
01/02/2022 22,000 0.70 ▲ 3.18 21,300 22,000 19,850 694,020 15,268,440,000
31/01/2022 22,000 0.70 ▲ 3.18 21,300 22,000 19,850 694,020 15,268,440,000
28/01/2022 22,000 0.70 ▲ 3.18 21,300 22,000 19,850 694,020 15,268,440,000
27/01/2022 21,300 -1.55 ▼ -7.28 22,850 22,000 21,300 303,160 6,457,308,000
26/01/2022 22,850 -1.70 ▼ -7.44 24,550 25,200 22,850 632,220 14,446,227,000
25/01/2022 24,550 -1.80 ▼ -7.33 26,350 25,600 24,550 771,660 18,944,253,000
24/01/2022 26,350 -1.95 ▼ -7.40 28,300 27,600 26,350 353,240 9,307,874,000
21/01/2022 28,300 0.20 ▲ 0.71 28,100 29,550 28,000 339,130 9,597,379,000
20/01/2022 28,100 1.80 ▲ 6.41 26,300 28,100 24,500 1,509,840 42,426,504,000
19/01/2022 26,300 -1.95 ▼ -7.41 28,250 27,000 26,300 441,530 11,612,239,000
18/01/2022 28,250 -2.10 ▼ -7.43 30,350 28,250 28,250 81,970 2,315,652,500
17/01/2022 30,350 -2.25 ▼ -7.41 32,600 33,600 30,350 529,260 16,063,041,000
16/01/2022 32,600 -0.90 ▼ -2.76 33,500 35,700 31,200 1,004,450 32,745,070,000
14/01/2022 32,600 -0.90 ▼ -2.76 33,500 35,700 31,200 1,004,450 32,745,070,000
13/01/2022 33,500 -2.50 ▼ -7.46 36,000 36,950 33,500 463,180 15,516,530,000
12/01/2022 36,000 1.40 ▲ 3.89 34,600 37,000 33,000 795,180 28,626,480,000
11/01/2022 34,600 2.15 ▲ 6.21 32,450 34,700 32,050 782,780 27,084,188,000
10/01/2022 32,450 0.25 ▲ 0.77 32,200 34,450 31,800 699,200 22,689,040,000
09/01/2022 32,200 0.30 ▲ 0.93 31,900 32,650 31,600 349,170 11,243,274,000
07/01/2022 32,200 0.30 ▲ 0.93 31,900 32,650 31,600 349,170 11,243,274,000
06/01/2022 31,900 0.45 ▲ 1.41 31,450 32,300 30,700 678,270 21,636,813,000
05/01/2022 31,450 0.00 ■■ 0.00 29,400 31,450 30,500 641,270 20,167,941,500
04/01/2022 29,400 0.00 ■■ 0.00 27,500 29,400 27,200 381,570 11,218,158,000
03/01/2022 21,500 -0.80 ▼ -3.72 22,300 23,850 21,500 1,072,000 23,048,000,000
31/12/2021 27,500 -0.80 ▼ -2.91 28,300 28,800 27,350 526,610 14,481,775,000
30/12/2021 28,300 -0.25 ▼ -0.88 28,550 29,550 28,300 355,640 10,064,612,000
29/12/2021 28,550 -1.40 ▼ -4.90 29,950 30,000 28,550 673,370 19,224,713,500
23/12/2021 28,350 1.85 ▲ 6.53 26,500 28,350 26,350 886,820 25,141,347,000
22/12/2021 28,350 1.85 ▲ 6.53 26,500 28,350 26,350 886,820 25,141,347,000
21/12/2021 26,500 -0.15 ▼ -0.57 26,650 27,200 26,100 657,840 17,432,760,000
20/12/2021 26,650 -1.20 ▼ -4.50 27,850 27,800 26,100 698,920 18,626,218,000
17/12/2021 27,850 0.10 ▲ 0.36 27,750 28,400 27,700 569,200 15,852,220,000
16/12/2021 27,750 1.05 ▲ 3.78 26,700 28,000 25,600 1,009,270 28,007,242,500
15/12/2021 26,700 -0.15 ▼ -0.56 26,850 27,700 26,300 631,840 16,870,128,000
14/12/2021 26,850 0.95 ▲ 3.54 25,900 27,300 25,500 799,490 21,466,306,500
13/12/2021 25,900 1.35 ▲ 5.21 24,550 26,250 24,500 746,200 19,326,580,000
12/12/2021 24,550 0.60 ▲ 2.44 23,950 25,500 24,300 684,070 16,793,918,500
10/12/2021 24,550 0.60 ▲ 2.44 23,950 25,500 24,300 684,070 16,793,918,500
09/12/2021 23,950 1.55 ▲ 6.47 22,400 23,950 21,700 860,670 20,613,046,500
08/12/2021 22,400 -0.55 ▼ -2.46 22,950 23,450 22,250 798,240 17,880,576,000
07/12/2021 22,950 0.05 ▲ 0.22 22,950 24,250 22,600 779,470 17,888,836,500
06/12/2021 22,950 1.45 ▲ 6.32 21,500 23,000 21,800 1,290,170 29,609,401,500
04/12/2021 21,500 -0.80 ▼ -3.72 22,300 23,850 21,500 1,072,000 23,048,000,000
03/12/2021 21,500 -0.80 ▼ -3.72 22,300 23,850 21,500 1,072,000 23,048,000,000
02/12/2021 22,300 1.45 ▲ 6.50 20,850 22,300 20,400 543,840 12,127,632,000
01/12/2021 20,850 -0.40 ▼ -1.92 21,250 21,950 20,300 1,277,360 26,632,956,000
30/11/2021 21,250 1.35 ▲ 6.35 19,900 21,250 20,200 963,030 20,464,387,500
29/11/2021 19,900 1.30 ▲ 6.53 18,600 19,900 19,000 852,900 16,972,710,000
28/11/2021 18,600 1.20 ▲ 6.45 17,400 18,600 17,450 881,740 16,400,364,000
26/11/2021 18,600 1.20 ▲ 6.45 17,400 18,600 17,450 881,740 16,400,364,000
25/11/2021 17,400 0.30 ▲ 1.72 17,100 17,600 17,000 338,870 5,896,338,000
24/11/2021 17,100 -0.20 ▼ -1.17 17,300 17,650 16,500 410,630 7,021,773,000
23/11/2021 17,300 0.65 ▲ 3.76 16,650 17,450 16,500 391,040 6,764,992,000
22/11/2021 16,650 -1.25 ▼ -7.51 17,900 18,150 16,650 673,670 11,216,605,500
19/11/2021 17,900 -0.15 ▼ -0.84 18,050 18,750 16,800 798,010 14,284,379,000
18/11/2021 18,050 0.25 ▲ 1.39 17,800 18,700 17,600 623,420 11,252,731,000
17/11/2021 17,800 -0.20 ▼ -1.12 18,000 18,000 17,700 302,430 5,383,254,000
16/11/2021 18,000 0.05 ▲ 0.28 18,000 18,500 17,250 618,670 11,136,060,000
15/11/2021 18,000 0.20 ▲ 1.11 17,800 18,400 17,500 792,940 14,272,920,000
14/11/2021 18,950 1.35 ▲ 7.12 17,600 18,250 17,300 930 17,623,500
12/11/2021 18,050 0.45 ▲ 2.49 17,600 18,250 17,300 602,380 10,872,959,000
11/11/2021 17,600 -0.10 ▼ -0.57 17,700 18,150 17,300 623,270 10,969,552,000
10/11/2021 17,700 1.10 ▲ 6.21 16,600 17,700 16,450 1,041,000 18,425,700,000
09/11/2021 16,600 0.05 ▲ 0.30 16,550 16,950 16,400 404,560 6,715,696,000
08/11/2021 16,550 0.15 ▲ 0.91 16,400 16,800 16,250 468,050 7,746,227,500
07/11/2021 16,400 0.15 ▲ 0.91 16,250 16,500 16,100 274,720 4,505,408,000
05/11/2021 16,400 0.15 ▲ 0.91 16,250 16,500 16,100 274,720 4,505,408,000
04/11/2021 16,100 -1.20 ▼ -7.45 17,300 17,550 16,100 922,350 14,849,835,000
03/11/2021 16,100 -1.20 ▼ -7.45 17,300 17,550 16,100 922,350 14,849,835,000
02/11/2021 17,300 0.80 ▲ 4.62 16,500 17,350 16,500 627,610 10,857,653,000
01/11/2021 16,500 -0.40 ▼ -2.42 16,900 17,100 16,400 590,060 9,735,990,000
31/10/2021 16,900 0.40 ▲ 2.37 16,500 17,450 16,550 553,060 9,346,714,000
29/10/2021 16,900 0.40 ▲ 2.37 16,500 17,450 16,550 553,060 9,346,714,000
28/10/2021 16,500 -0.10 ▼ -0.61 16,600 16,800 16,450 416,090 6,865,485,000
27/10/2021 16,600 0.15 ▲ 0.90 16,450 16,950 16,350 476,670 7,912,722,000
26/10/2021 16,450 0.10 ▲ 0.61 16,350 16,500 16,000 382,310 6,288,999,500
25/10/2021 16,350 -0.15 ▼ -0.92 16,500 16,800 16,200 432,500 7,071,375,000
23/10/2021 16,500 0.75 ▲ 4.55 15,750 16,850 16,050 885,220 14,606,130,000
22/10/2021 16,500 0.75 ▲ 4.55 15,750 16,850 16,050 885,220 14,606,130,000
21/10/2021 15,750 0.45 ▲ 2.86 15,300 15,850 15,200 381,350 6,006,262,500
20/10/2021 15,300 -0.10 ▼ -0.65 15,400 15,650 15,000 386,440 5,912,532,000
19/10/2021 15,400 0.10 ▲ 0.65 15,300 15,750 15,000 348,960 5,373,984,000
18/10/2021 15,300 -0.35 ▼ -2.29 15,650 15,900 15,300 410,640 6,282,792,000
16/10/2021 15,650 -0.15 ▼ -0.96 15,800 16,000 15,450 449,220 7,030,293,000
15/10/2021 15,650 -0.15 ▼ -0.96 15,800 16,000 15,450 449,220 7,030,293,000
14/10/2021 15,800 0.15 ▲ 0.95 15,650 16,150 15,650 453,750 7,169,250,000
13/10/2021 15,650 -0.10 ▼ -0.64 15,750 15,900 15,550 285,970 4,475,430,500
12/10/2021 15,750 0.40 ▲ 2.54 15,350 15,950 15,300 719,950 11,339,212,500
11/10/2021 15,350 0.10 ▲ 0.65 15,350 15,700 15,250 608,060 9,333,721,000
08/10/2021 15,350 -0.25 ▼ -1.63 15,600 15,700 15,300 410,590 6,302,556,500
07/10/2021 15,600 0.15 ▲ 0.96 15,450 16,000 15,450 690,060 10,764,936,000
06/10/2021 15,450 1.00 ▲ 6.47 14,450 15,450 14,550 1,475,870 22,802,191,500
05/10/2021 14,450 -0.10 ▼ -0.69 14,550 14,750 14,400 238,080 3,440,256,000
04/10/2021 14,550 0.55 ▲ 3.78 14,000 14,800 13,900 691,500 10,061,325,000
01/10/2021 14,000 0.10 ▲ 0.71 13,900 14,100 13,700 204,660 2,865,240,000
30/09/2021 13,900 -0.10 ▼ -0.72 14,000 14,200 13,850 167,040 2,321,856,000
29/09/2021 14,000 0.50 ▲ 3.57 13,500 14,200 13,500 381,960 5,347,440,000
28/09/2021 13,500 0.30 ▲ 2.22 13,200 13,600 13,100 220,180 2,972,430,000
27/09/2021 13,200 -0.65 ▼ -4.92 13,850 13,900 13,200 344,310 4,544,892,000
26/09/2021 13,850 -0.10 ▼ -0.72 13,950 14,100 13,800 316,830 4,388,095,500
24/09/2021 13,850 -0.10 ▼ -0.72 13,950 14,100 13,800 316,830 4,388,095,500
23/09/2021 13,950 -0.15 ▼ -1.08 14,100 14,350 13,900 287,070 4,004,626,500
22/09/2021 14,100 0.40 ▲ 2.84 13,700 14,200 13,700 341,020 4,808,382,000
21/09/2021 13,700 -0.15 ▼ -1.09 13,850 13,850 13,350 488,090 6,686,833,000
20/09/2021 13,850 -0.55 ▼ -3.97 14,400 14,500 13,750 581,010 8,046,988,500
17/09/2021 14,400 0.05 ▲ 0.35 14,350 14,750 14,300 372,980 5,370,912,000
16/09/2021 14,350 -0.15 ▼ -1.05 14,500 14,950 14,300 374,460 5,373,501,000
15/09/2021 14,500 0.90 ▲ 6.21 13,600 14,550 13,500 653,960 9,482,420,000
14/09/2021 13,600 -0.10 ▼ -0.74 13,700 14,000 13,600 273,000 3,712,800,000
13/09/2021 13,700 -0.25 ▼ -1.82 13,950 14,000 13,650 413,630 5,666,731,000
11/09/2021 13,950 -0.25 ▼ -1.79 14,200 14,600 13,900 410,510 5,726,614,500
10/09/2021 13,950 -0.25 ▼ -1.79 14,200 14,600 13,900 410,510 5,726,614,500
09/09/2021 14,200 0.35 ▲ 2.46 13,850 14,350 13,700 303,680 4,312,256,000
08/09/2021 13,850 -0.40 ▼ -2.89 14,250 14,300 13,800 507,110 7,023,473,500
07/09/2021 14,250 -0.55 ▼ -3.86 14,800 14,850 14,100 516,250 7,356,562,500
06/09/2021 14,800 0.70 ▲ 4.73 14,100 15,050 14,300 914,700 13,537,560,000
05/09/2021 11,800 0.05 ▲ 0.42 11,750 11,850 11,550 124,050 1,463,790,000
03/09/2021 11,700 -0.05 ▼ -0.43 11,750 11,850 11,550 116,160 1,359,072,000
01/09/2021 14,100 0.55 ▲ 3.90 13,550 14,250 13,400 481,230 6,785,343,000
31/08/2021 13,550 -0.45 ▼ -3.32 14,000 14,000 13,500 419,550 5,684,902,500
30/08/2021 14,000 0.25 ▲ 1.79 13,750 14,300 13,900 532,630 7,456,820,000
27/08/2021 13,750 0.65 ▲ 4.73 13,100 13,750 12,850 386,820 5,318,775,000
26/08/2021 13,100 0.10 ▲ 0.76 13,100 13,350 13,000 245,450 3,215,395,000
25/08/2021 13,100 0.30 ▲ 2.29 12,800 13,150 12,600 177,210 2,321,451,000
24/08/2021 12,800 -0.25 ▼ -1.95 13,050 13,300 12,500 294,460 3,769,088,000
23/08/2021 13,050 -0.40 ▼ -3.07 13,450 13,700 13,000 306,690 4,002,304,500
20/08/2021 13,450 -0.45 ▼ -3.35 13,900 14,250 13,100 731,370 9,836,926,500
19/08/2021 13,900 0.50 ▲ 3.60 13,400 13,900 13,100 592,240 8,232,136,000
18/08/2021 13,400 0.20 ▲ 1.49 13,200 13,550 13,000 385,790 5,169,586,000
17/08/2021 13,200 -0.40 ▼ -3.03 13,600 13,400 13,100 407,800 5,382,960,000
16/08/2021 13,600 0.10 ▲ 0.74 13,500 13,800 13,500 394,500 5,365,200,000
13/08/2021 13,500 0.15 ▲ 1.11 13,350 13,800 13,050 646,190 8,723,565,000
12/08/2021 13,350 0.85 ▲ 6.37 12,500 13,350 12,300 796,610 10,634,743,500
11/08/2021 12,500 -0.15 ▼ -1.20 12,650 12,900 12,500 294,850 3,685,625,000
10/08/2021 12,650 0.35 ▲ 2.77 12,300 12,750 12,200 550,150 6,959,397,500
09/08/2021 12,300 0.10 ▲ 0.81 12,200 12,400 11,900 190,610 2,344,503,000
06/08/2021 12,200 0.40 ▲ 3.28 11,800 12,200 11,650 184,720 2,253,584,000
05/08/2021 11,800 0.15 ▲ 1.27 11,650 11,800 11,500 124,050 1,463,790,000
04/08/2021 11,650 -0.05 ▼ -0.43 11,700 11,750 11,550 142,810 1,663,736,500
03/08/2021 11,700 -0.05 ▼ -0.43 11,750 11,850 11,550 116,160 1,359,072,000
02/08/2021 11,750 0.25 ▲ 2.13 11,500 11,850 11,300 176,650 2,075,637,500
30/07/2021 11,500 0.50 ▲ 4.35 11,000 11,550 11,050 197,990 2,276,885,000
29/07/2021 11,000 0.10 ▲ 0.91 10,900 11,100 10,850 70,640 777,040,000
28/07/2021 10,900 0.05 ▲ 0.46 10,850 10,950 10,800 49,950 544,455,000
27/07/2021 10,850 0.05 ▲ 0.46 10,800 11,050 10,800 82,670 896,969,500
26/07/2021 10,800 -0.05 ▼ -0.46 10,800 10,900 10,600 83,070 897,156,000
23/07/2021 10,800 -0.30 ▼ -2.78 11,100 11,100 10,750 85,740 925,992,000
21/07/2021 10,900 -0.05 ▼ -0.46 10,900 10,950 10,750 31,480 343,132,000
20/07/2021 10,900 0.30 ▲ 2.75 10,600 10,950 10,500 84,580 921,922,000
19/07/2021 10,600 -0.60 ▼ -5.66 11,200 11,100 10,500 122,080 1,294,048,000
17/07/2021 11,200 0.10 ▲ 0.89 11,100 11,300 10,900 80,730 904,176,000
16/07/2021 11,200 0.10 ▲ 0.89 11,100 11,300 10,900 80,730 904,176,000
15/07/2021 11,100 0.55 ▲ 4.95 10,550 11,200 10,450 144,430 1,603,173,000
14/07/2021 10,550 0.15 ▲ 1.42 10,400 10,600 10,350 85,030 897,066,500
13/07/2021 10,400 0.25 ▲ 2.40 10,150 10,600 10,300 120,500 1,253,200,000
12/07/2021 10,150 -0.75 ▼ -7.39 10,900 10,900 10,150 268,250 2,722,737,500
09/07/2021 10,900 -0.15 ▼ -1.38 11,050 11,200 10,600 93,830 1,022,747,000
08/07/2021 11,050 0.10 ▲ 0.90 10,950 11,250 10,950 127,260 1,406,223,000
07/07/2021 10,950 -0.05 ▼ -0.46 11,000 11,200 10,600 211,910 2,320,414,500
06/07/2021 11,000 -0.45 ▼ -4.09 11,450 11,600 11,000 149,640 1,646,040,000
05/07/2021 11,450 -0.45 ▼ -3.93 11,900 11,800 11,300 226,750 2,596,287,500
02/07/2021 11,900 -0.20 ▼ -1.68 12,100 12,200 11,700 356,700 4,244,730,000
01/07/2021 12,100 -0.20 ▼ -1.65 12,300 12,450 11,900 171,620 2,076,602,000
30/06/2021 12,300 0.05 ▲ 0.41 12,250 12,700 12,250 287,000 3,530,100,000
29/06/2021 12,250 0.05 ▲ 0.41 12,250 12,350 12,200 171,150 2,096,587,500
28/06/2021 12,250 -0.10 ▼ -0.82 12,350 12,500 12,200 138,280 1,693,930,000
25/06/2021 12,350 0.15 ▲ 1.21 12,200 12,400 12,200 210,480 2,599,428,000
24/06/2021 12,200 -0.05 ▼ -0.41 12,200 12,550 12,100 192,520 2,348,744,000
23/06/2021 12,200 -0.10 ▼ -0.82 12,300 12,600 12,100 229,620 2,801,364,000
22/06/2021 12,300 -0.40 ▼ -3.25 12,700 12,800 12,200 510,830 6,283,209,000
21/06/2021 12,700 0.30 ▲ 2.36 12,550 13,000 12,550 337,530 4,286,631,000
18/06/2021 12,550 0.15 ▲ 1.20 12,400 12,700 12,450 316,730 3,974,961,500
17/06/2021 12,400 0.20 ▲ 1.61 12,200 12,450 12,050 277,820 3,444,968,000
16/06/2021 12,200 0.35 ▲ 2.87 11,850 12,350 11,900 386,060 4,709,932,000
15/06/2021 11,800 0.20 ▲ 1.69 11,600 11,900 11,650 84,300 994,740,000
14/06/2021 11,600 -0.25 ▼ -2.16 11,850 12,000 11,600 296,020 3,433,832,000
11/06/2021 11,850 0.30 ▲ 2.53 11,550 12,000 11,500 333,800 3,955,530,000
10/06/2021 11,550 -0.15 ▼ -1.30 11,700 11,850 11,450 306,370 3,538,573,500
09/06/2021 11,700 0.25 ▲ 2.14 11,450 11,900 11,150 338,420 3,959,514,000
08/06/2021 11,450 -0.05 ▼ -0.44 11,450 11,900 11,400 371,170 4,249,896,500
07/06/2021 11,450 -0.05 ▼ -0.44 11,500 11,550 11,300 252,360 2,889,522,000
04/06/2021 11,500 -0.10 ▼ -0.87 11,600 11,700 11,350 212,470 2,443,405,000
03/06/2021 11,600 0.50 ▲ 4.31 11,100 11,800 11,100 426,180 4,943,688,000
02/06/2021 11,100 -0.05 ▼ -0.45 11,100 11,100 10,950 122,240 1,356,864,000
01/06/2021 11,100 0.35 ▲ 3.15 10,750 11,250 10,750 176,890 1,963,479,000
31/05/2021 10,750 -3.80 ▼ -35.35 11,050 11,000 10,500 256,810 2,760,707,500
28/05/2021 11,050 -0.05 ▼ -0.45 11,100 11,150 10,950 133,720 1,477,606,000
27/05/2021 11,100 -0.05 ▼ -0.45 11,100 11,200 11,000 142,750 1,584,525,000
26/05/2021 11,100 -0.10 ▼ -0.90 11,200 11,150 11,050 151,760 1,684,536,000
25/05/2021 11,200 -0.25 ▼ -2.23 11,450 11,550 11,150 129,850 1,454,320,000
24/05/2021 11,450 0.10 ▲ 0.87 11,350 11,600 11,350 161,920 1,853,984,000
23/05/2021 11,350 0.55 ▲ 4.85 10,800 11,500 10,650 248,650 2,822,177,500
21/05/2021 11,350 0.55 ▲ 4.85 10,800 11,500 10,650 248,650 2,822,177,500
20/05/2021 10,800 -0.20 ▼ -1.85 11,000 11,100 10,750 193,020 2,084,616,000
19/05/2021 11,000 -0.35 ▼ -3.18 11,350 11,300 10,850 393,590 4,329,490,000
18/05/2021 11,350 -0.20 ▼ -1.76 11,550 11,550 11,250 203,410 2,308,703,500
17/05/2021 11,550 -0.25 ▼ -2.16 11,800 11,950 11,300 226,830 2,619,886,500
16/05/2021 11,800 -0.10 ▼ -0.85 11,900 12,050 11,800 171,070 2,018,626,000
14/05/2021 11,800 -0.10 ▼ -0.85 11,900 12,050 11,800 171,070 2,018,626,000
13/05/2021 11,900 -0.25 ▼ -2.10 12,150 12,350 11,850 168,770 2,008,363,000
12/05/2021 12,150 0.05 ▲ 0.41 12,100 12,350 12,000 226,270 2,749,180,500
11/05/2021 12,100 0.20 ▲ 1.65 11,900 12,400 11,900 166,430 2,013,803,000
10/05/2021 11,900 -0.10 ▼ -0.84 12,000 12,100 11,800 145,310 1,729,189,000
07/05/2021 12,000 -0.35 ▼ -2.92 12,350 12,400 11,900 147,360 1,768,320,000
06/05/2021 12,350 -0.25 ▼ -2.02 12,600 12,900 12,350 154,960 1,913,756,000
05/05/2021 12,600 0.65 ▲ 5.16 11,950 12,700 12,050 181,870 2,291,562,000
04/05/2021 11,950 -0.30 ▼ -2.51 12,250 12,200 11,700 118,000 1,410,100,000
03/05/2021 13,700 -1.00 ▼ -7.30 14,700 14,950 13,700 600 8,220,000
30/04/2021 12,250 0.05 ▲ 0.41 12,250 12,400 12,200 64,840 794,290,000
29/04/2021 12,250 0.05 ▲ 0.41 12,250 12,400 12,200 64,840 794,290,000
28/04/2021 12,250 0.15 ▲ 1.22 12,100 12,450 12,100 86,450 1,059,012,500
27/04/2021 12,100 -0.05 ▼ -0.41 12,150 12,200 11,750 114,620 1,386,902,000
26/04/2021 12,150 -0.55 ▼ -4.53 12,700 12,900 12,150 147,660 1,794,069,000
23/04/2021 12,700 0.55 ▲ 4.33 12,150 12,700 11,900 167,030 2,121,281,000
22/04/2021 12,150 -0.90 ▼ -7.41 13,050 12,900 12,150 367,900 4,469,985,000
21/04/2021 13,050 -0.25 ▼ -1.92 13,300 13,500 13,000 207,500 2,707,875,000
20/04/2021 13,050 -0.25 ▼ -1.92 13,300 13,500 13,000 207,500 2,707,875,000
19/04/2021 13,300 0.10 ▲ 0.75 13,200 13,500 13,000 180,820 2,404,906,000
16/04/2021 13,200 -0.60 ▼ -4.55 13,800 13,900 12,900 263,470 3,477,804,000
15/04/2021 13,800 -0.45 ▼ -3.26 14,250 14,450 13,800 298,450 4,118,610,000
14/04/2021 14,250 -0.15 ▼ -1.05 14,400 14,350 14,050 209,560 2,986,230,000
13/04/2021 14,400 -0.35 ▼ -2.43 14,750 14,800 14,300 260,630 3,753,072,000
12/04/2021 14,750 0.10 ▲ 0.68 14,800 14,950 14,550 203,520 3,001,920,000
09/04/2021 14,800 0.20 ▲ 1.35 14,600 15,150 14,500 267,040 3,952,192,000
08/04/2021 14,600 -0.05 ▼ -0.34 14,650 14,750 14,550 227,370 3,319,602,000
07/04/2021 14,650 0.30 ▲ 2.05 14,350 14,700 14,400 211,790 3,102,723,500
06/04/2021 14,350 0.10 ▲ 0.70 14,350 14,650 14,300 182,980 2,625,763,000
05/04/2021 14,350 -0.25 ▼ -1.74 14,600 14,650 14,250 273,010 3,917,693,500
02/04/2021 14,600 -0.10 ▼ -0.68 14,700 15,000 14,550 195,120 2,848,752,000
01/04/2021 14,700 -0.10 ▼ -0.68 14,700 14,800 14,500 181,390 2,666,433,000
31/03/2021 14,700 0.15 ▲ 1.02 14,550 15,150 14,500 368,800 5,421,360,000
30/03/2021 14,550 0.10 ▲ 0.69 14,450 14,700 14,350 266,200 3,873,210,000
29/03/2021 14,450 0.45 ▲ 3.11 14,000 14,450 13,900 243,460 3,517,997,000
26/03/2021 14,000 -0.10 ▼ -0.71 14,100 14,100 13,400 264,910 3,708,740,000
25/03/2021 14,100 0.05 ▲ 0.35 14,050 14,350 13,950 194,160 2,737,656,000
24/03/2021 14,050 -0.40 ▼ -2.85 14,450 14,500 14,000 279,770 3,930,768,500
23/03/2021 14,450 -0.30 ▼ -2.08 14,750 14,900 14,300 285,740 4,128,943,000
22/03/2021 14,750 0.35 ▲ 2.37 14,400 15,000 14,500 312,550 4,610,112,500
19/03/2021 14,400 -0.25 ▼ -1.74 14,650 14,800 14,250 306,700 4,416,480,000
18/03/2021 14,650 -0.30 ▼ -2.05 14,950 15,200 14,650 312,670 4,580,615,500
17/03/2021 14,950 -0.25 ▼ -1.67 15,200 15,350 14,800 281,260 4,204,837,000
16/03/2021 15,200 0.45 ▲ 2.96 14,750 15,350 14,650 646,820 9,831,664,000
15/03/2021 14,750 0.05 ▲ 0.34 14,700 14,800 14,550 307,420 4,534,445,000
12/03/2021 14,700 0.05 ▲ 0.34 14,650 15,000 14,550 501,730 7,375,431,000
11/03/2021 14,650 0.25 ▲ 1.71 14,400 14,700 14,300 506,750 7,423,887,500
10/03/2021 14,400 -0.30 ▼ -2.08 14,700 14,700 14,300 360,670 5,193,648,000
09/03/2021 14,700 0.35 ▲ 2.38 14,350 15,100 14,200 630,850 9,273,495,000
08/03/2021 14,350 0.90 ▲ 6.27 13,450 14,350 13,600 923,530 13,252,655,500
05/03/2021 13,450 0.30 ▲ 2.23 13,150 13,450 12,800 272,610 3,666,604,500
04/03/2021 13,150 -0.45 ▼ -3.42 13,600 13,650 12,850 257,790 3,389,938,500
03/03/2021 13,600 0.40 ▲ 2.94 13,200 13,750 13,300 502,250 6,830,600,000
02/03/2021 13,200 0.30 ▲ 2.27 12,900 13,300 12,800 331,240 4,372,368,000
01/03/2021 12,900 0.80 ▲ 6.20 12,100 12,900 12,200 254,950 3,288,855,000
26/02/2021 12,100 -0.05 ▼ -0.41 12,150 12,250 11,800 143,140 1,731,994,000
25/02/2021 12,150 0.05 ▲ 0.41 12,100 12,300 11,800 148,050 1,798,807,500
24/02/2021 12,100 -0.30 ▼ -2.48 12,400 12,550 11,950 213,260 2,580,446,000
23/02/2021 12,400 -0.15 ▼ -1.21 12,550 12,550 12,300 144,850 1,796,140,000
22/02/2021 12,550 0.05 ▲ 0.40 12,550 12,700 12,350 242,080 3,038,104,000
19/02/2021 12,550 0.25 ▲ 1.99 12,300 12,700 12,100 247,890 3,111,019,500
18/02/2021 12,300 0.30 ▲ 2.44 12,000 12,400 11,900 243,400 2,993,820,000
17/02/2021 12,000 0.75 ▲ 6.25 11,250 12,000 11,400 175,450 2,105,400,000
10/02/2021 11,250 0.10 ▲ 0.89 11,150 11,350 11,000 131,450 1,478,812,500
09/02/2021 11,250 0.10 ▲ 0.89 11,150 11,350 11,000 131,450 1,478,812,500
08/02/2021 11,150 -0.50 ▼ -4.48 11,650 11,850 10,950 237,490 2,648,013,500
05/02/2021 11,650 0.20 ▲ 1.72 11,450 11,850 11,450 141,040 1,643,116,000
05/01/2021 13,650 -0.05 ▼ -0.37 13,700 13,650 13,450 44,470 607,015,500
04/01/2021 13,700 0.20 ▲ 1.46 13,500 13,900 13,400 216,280 2,963,036,000
01/01/2021 13,500 0.05 ▲ 0.37 13,500 13,800 13,400 1,231,860 16,630,110,000
31/12/2020 13,500 0.05 ▲ 0.37 13,500 13,800 13,400 1,231,860 16,630,110,000
30/12/2020 13,500 0.10 ▲ 0.74 13,400 14,200 13,400 2,514,210 33,941,835,000
29/12/2020 13,400 0.90 ▲ 6.72 12,550 13,400 12,550 370,655 4,966,777,000
28/12/2020 12,550 0.00 ■■ 0.00 12,550 12,850 12,500 141,467 1,775,410,850
27/12/2020 12,550 0.30 ▲ 2.39 12,300 12,650 12,200 76,844 964,392,200
25/12/2020 12,550 0.30 ▲ 2.39 12,300 12,650 12,200 76,844 964,392,200
24/12/2020 12,300 -0.40 ▼ -3.25 12,650 12,700 12,000 145,182 1,785,738,600
23/12/2020 12,650 0.00 ■■ 0.00 12,700 12,950 12,650 161,989 2,049,160,850
22/12/2020 12,700 0.20 ▲ 1.57 12,500 12,900 12,350 218,934 2,780,461,800
21/12/2020 12,500 -0.10 ▼ -0.80 12,600 12,700 12,450 107,540 1,344,250,000
20/12/2020 12,600 0.00 ■■ 0.00 12,600 12,750 12,500 100,906 1,271,415,600
18/12/2020 12,600 0.00 ■■ 0.00 12,600 12,750 12,500 100,906 1,271,415,600
17/12/2020 12,600 0.10 ▲ 0.79 12,500 12,850 12,400 136,742 1,722,949,200
16/12/2020 12,500 0.60 ▲ 4.80 11,950 12,550 11,950 181,109 2,263,862,500
15/12/2020 11,950 -0.20 ▼ -1.67 12,100 12,100 11,950 165,069 1,972,574,550
14/12/2020 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 110,225 1,333,722,500
13/12/2020 12,100 0.10 ▲ 0.83 12,000 12,100 11,850 83,748 1,013,350,800
11/12/2020 12,100 0.10 ▲ 0.83 12,000 12,100 11,850 83,748 1,013,350,800
10/12/2020 12,000 -0.40 ▼ -3.33 12,450 12,300 12,000 150,787 1,809,444,000
09/12/2020 12,450 0.00 ■■ 0.00 12,400 12,650 12,350 84,680 1,054,266,000
08/12/2020 12,400 -0.10 ▼ -0.81 12,500 12,500 12,300 119,410 1,480,684,000
07/12/2020 12,500 -0.20 ▼ -1.60 12,700 12,700 12,500 139,787 1,747,337,500
04/12/2020 12,650 0.05 ▲ 0.40 13,050 12,800 12,600 1,025,170 12,968,400,500
03/12/2020 13,050 0.00 ■■ 0.00 13,050 13,150 12,950 172,413 2,249,989,650
02/12/2020 13,050 0.10 ▲ 0.77 13,000 13,250 12,950 232,065 3,028,448,250
01/12/2020 13,000 0.40 ▲ 3.08 12,600 13,000 12,500 220,806 2,870,478,000
30/11/2020 12,500 0.25 ▲ 2.00 12,250 12,500 12,250 1,933,750 24,171,875,000
27/11/2020 12,500 0.25 ▲ 2.00 12,250 12,500 12,250 1,933,750 24,171,875,000
26/11/2020 12,250 -0.05 ▼ -0.41 12,300 12,300 12,200 1,060,830 12,995,167,500
25/11/2020 12,300 -0.05 ▼ -0.41 12,300 12,450 12,200 1,742,600 21,433,980,000
24/11/2020 12,300 0.20 ▲ 1.63 12,100 12,450 12,100 1,842,110 22,657,953,000
23/11/2020 12,100 -0.05 ▼ -0.41 12,150 12,200 11,850 1,297,360 15,698,056,000
20/11/2020 12,150 0.00 ■■ 0.00 12,200 12,250 11,950 134,999 1,640,237,850
19/11/2020 12,200 0.30 ▲ 2.46 11,950 12,400 11,950 357,031 4,355,778,200
18/11/2020 11,950 0.25 ▲ 2.09 11,700 11,950 11,650 2,342,510 27,992,994,500
17/11/2020 11,700 0.40 ▲ 3.42 11,250 11,700 11,250 178,398 2,087,256,600
16/11/2020 11,250 -0.30 ▼ -2.67 11,500 11,500 11,200 208,970 2,350,912,500
13/11/2020 11,500 0.10 ▲ 0.87 11,450 11,550 11,350 151,837 1,746,125,500
12/11/2020 11,450 0.00 ■■ 0.00 11,400 11,650 11,350 213,598 2,445,697,100
11/11/2020 11,400 0.40 ▲ 3.51 11,050 11,600 11,000 228,303 2,602,654,200
10/11/2020 11,050 0.00 ■■ 0.00 11,050 11,300 11,050 138,400 1,529,320,000
09/11/2020 11,050 0.40 ▲ 3.62 10,700 11,050 10,700 149,636 1,653,477,800
06/11/2020 10,700 0.00 ■■ 0.00 10,650 10,800 10,600 35,326 377,988,200
05/11/2020 10,650 -0.20 ▼ -1.88 10,800 10,800 10,650 70,545 751,304,250
04/11/2020 10,800 0.10 ▲ 0.93 10,700 11,000 10,600 86,989 939,481,200
03/11/2020 10,700 0.00 ■■ 0.00 10,700 10,950 10,700 100,328 1,073,509,600
02/11/2020 10,700 0.60 ▲ 5.61 10,050 10,750 10,100 108,064 1,156,284,800
30/10/2020 10,050 -0.10 ▼ -1.00 10,200 10,250 10,000 66,042 663,722,100
29/10/2020 10,200 0.00 ■■ 0.00 10,150 10,300 10,050 78,119 796,813,800
28/10/2020 10,150 -0.20 ▼ -1.97 10,300 10,400 10,150 91,891 932,693,650
27/10/2020 10,300 -0.30 ▼ -2.91 10,600 10,600 10,300 112,591 1,159,687,300
26/10/2020 10,600 -0.40 ▼ -3.77 10,950 10,950 10,600 101,229 1,073,027,400
25/10/2020 10,950 0.00 ■■ 0.00 10,900 11,100 10,900 63,683 697,328,850
23/10/2020 10,950 0.00 ■■ 0.00 10,900 11,100 10,900 63,683 697,328,850
22/10/2020 10,900 0.20 ▲ 1.83 10,700 10,950 10,700 71,166 775,709,400
21/10/2020 10,700 -0.40 ▼ -3.74 11,100 11,250 10,700 173,872 1,860,430,400
20/10/2020 11,100 -0.20 ▼ -1.80 11,250 11,250 11,050 96,388 1,069,906,800
19/10/2020 11,250 0.10 ▲ 0.89 11,200 11,350 11,150 65,279 734,388,750
18/10/2020 11,200 -0.10 ▼ -0.89 11,300 11,400 11,200 95,878 1,073,833,600
16/10/2020 11,200 -0.10 ▼ -0.89 11,300 11,400 11,200 95,878 1,073,833,600
15/10/2020 11,300 -0.15 ▼ -1.33 11,450 11,550 11,300 645,950 7,299,235,000
14/10/2020 11,450 0.00 ■■ 0.00 11,400 11,700 11,400 118,511 1,356,950,950
13/10/2020 11,400 0.20 ▲ 1.75 11,250 11,400 11,200 94,382 1,075,954,800
12/10/2020 11,250 -0.20 ▼ -1.78 11,400 11,550 11,200 114,358 1,286,527,500
11/10/2020 11,400 0.00 ■■ 0.00 11,400 11,600 11,350 95,379 1,087,320,600
09/10/2020 11,400 0.00 ■■ 0.00 11,400 11,600 11,350 95,379 1,087,320,600
08/10/2020 11,400 -0.20 ▼ -1.75 11,600 11,700 11,350 121,910 1,389,774,000
07/10/2020 11,600 -0.10 ▼ -0.86 11,700 11,950 11,600 153,783 1,783,882,800
06/10/2020 11,700 -0.30 ▼ -2.56 11,950 12,050 11,600 139,809 1,635,765,300
05/10/2020 11,950 0.30 ▲ 2.51 11,700 11,950 11,700 135,334 1,617,241,300
04/10/2020 11,700 -0.40 ▼ -3.42 12,050 12,000 11,250 214,898 2,514,306,600
02/10/2020 11,700 -0.40 ▼ -3.42 12,050 12,000 11,250 214,898 2,514,306,600
01/10/2020 12,050 0.50 ▲ 4.15 11,600 12,150 11,700 255,805 3,082,450,250
30/09/2020 11,600 0.30 ▲ 2.59 11,350 11,600 11,200 204,776 2,375,401,600
29/09/2020 11,350 -0.30 ▼ -2.64 11,650 11,700 11,300 208,973 2,371,843,550
28/09/2020 11,650 0.30 ▲ 2.58 11,350 11,700 11,400 221,360 2,578,844,000
25/09/2020 11,350 0.70 ▲ 6.17 10,700 11,400 10,900 453,921 5,152,003,350
24/09/2020 10,700 0.10 ▲ 0.93 10,600 10,950 10,650 144,686 1,548,140,200
23/09/2020 10,600 0.10 ▲ 0.94 10,500 10,800 10,500 89,321 946,802,600
22/09/2020 10,500 -0.10 ▼ -0.95 10,600 10,600 10,400 128,539 1,349,659,500
21/09/2020 10,600 -0.10 ▼ -0.94 10,700 10,750 10,500 106,875 1,132,875,000
18/09/2020 10,700 -0.10 ▼ -0.93 10,750 10,800 10,650 67,427 721,468,900
17/09/2020 10,750 0.30 ▲ 2.79 10,500 10,950 10,550 270,624 2,909,208,000
16/09/2020 10,500 0.30 ▲ 2.86 10,250 10,500 10,250 96,770 1,016,085,000
15/09/2020 10,250 -0.20 ▼ -1.95 10,450 10,500 10,200 149,425 1,531,606,250
14/09/2020 10,450 0.00 ■■ 0.00 10,400 10,500 10,350 73,383 766,852,350
11/09/2020 10,400 0.00 ■■ 0.00 10,450 10,500 10,350 49,938 519,355,200
10/09/2020 10,450 0.20 ▲ 1.91 10,250 10,650 10,250 119,628 1,250,112,600
09/09/2020 10,250 -0.10 ▼ -0.98 10,350 10,400 10,150 567,110 5,812,877,500
08/09/2020 10,350 0.40 ▲ 3.86 9,980 10,350 9,950 210,187 2,175,435,450
07/09/2020 9,980 -0.10 ▼ -1.00 10,050 10,150 9,980 54,554 544,448,920
04/09/2020 10,050 -0.10 ▼ -1.00 10,150 10,100 9,950 51,043 512,982,150
03/09/2020 10,150 0.10 ▲ 0.99 10,100 10,300 10,100 56,750 576,012,500
02/09/2020 10,100 0.10 ▲ 0.99 10,000 10,200 10,000 44,585 450,308,500
01/09/2020 10,100 0.10 ▲ 0.99 10,000 10,200 10,000 44,585 450,308,500
31/08/2020 10,000 -0.10 ▼ -1.00 10,100 10,300 9,970 80,578 805,780,000
28/08/2020 10,100 -0.20 ▼ -1.98 10,250 10,350 10,000 90,987 918,968,700
27/08/2020 10,250 0.10 ▲ 0.98 10,200 10,450 10,250 70,355 721,138,750
26/08/2020 10,200 0.00 ■■ 0.00 10,150 10,300 10,000 90,426 922,345,200
25/08/2020 10,150 0.20 ▲ 1.97 9,910 10,400 9,880 137,566 1,396,294,900
24/08/2020 9,910 0.10 ▲ 1.01 9,850 10,000 9,910 70,188 695,563,080
21/08/2020 9,850 0.10 ▲ 1.02 9,790 9,880 9,700 44,334 436,689,900
20/08/2020 9,790 -0.10 ▼ -1.02 9,850 9,890 9,700 67,345 659,307,550
19/08/2020 9,850 -0.10 ▼ -1.02 9,930 9,950 9,800 46,504 458,064,400
18/08/2020 9,930 0.10 ▲ 1.01 9,850 10,100 9,850 91,387 907,472,910
17/08/2020 9,850 0.30 ▲ 3.05 9,540 9,850 9,540 85,615 843,307,750
14/08/2020 9,540 0.00 ■■ 0.00 9,530 9,740 9,500 71,386 681,022,440
13/08/2020 9,530 0.10 ▲ 1.05 9,430 9,560 9,460 63,846 608,452,380
12/08/2020 9,430 0.10 ▲ 1.06 9,350 9,590 9,350 60,486 570,382,980
11/08/2020 9,350 0.00 ■■ 0.00 9,300 9,430 9,300 44,341 414,588,350
10/08/2020 9,300 0.10 ▲ 1.08 9,200 9,450 9,200 44,002 409,218,600
07/08/2020 9,200 -0.20 ▼ -2.17 9,360 9,360 9,150 70,353 647,247,600
06/08/2020 9,360 -0.10 ▼ -1.07 9,500 9,540 9,300 46,732 437,411,520
05/08/2020 9,500 0.20 ▲ 2.11 9,350 9,560 9,200 94,832 900,904,000
04/08/2020 9,350 0.50 ▲ 5.35 8,850 9,390 8,980 79,941 747,448,350
03/08/2020 8,850 0.40 ▲ 4.52 8,480 8,900 8,480 52,249 462,403,650
31/07/2020 8,480 -0.10 ▼ -1.18 8,610 8,620 8,400 34,960 296,460,800
30/07/2020 8,610 0.10 ▲ 1.16 8,500 8,800 8,500 59,557 512,785,770
29/07/2020 8,500 -0.60 ▼ -7.06 9,110 9,000 8,480 116,427 989,629,500
28/07/2020 9,110 0.10 ▲ 1.10 9,040 9,290 8,660 98,053 893,262,830
27/07/2020 9,040 -0.70 ▼ -7.74 9,720 9,500 9,040 79,761 721,039,440
26/07/2020 9,720 -0.70 ▼ -7.20 10,450 10,450 9,720 147,217 1,430,949,240
24/07/2020 9,720 -0.70 ▼ -7.20 10,450 10,450 9,720 147,217 1,430,949,240
23/07/2020 10,450 -0.20 ▼ -1.91 10,650 10,650 10,350 67,339 703,692,550
22/07/2020 10,650 0.00 ■■ 0.00 10,700 10,750 10,500 79,977 851,755,050
21/07/2020 10,700 0.00 ■■ 0.00 10,650 10,750 10,500 68,534 733,313,800
20/07/2020 10,650 0.00 ■■ 0.00 10,650 10,800 10,600 55,258 588,497,700
19/07/2020 10,650 0.00 ■■ 0.00 10,650 10,800 10,500 60,159 640,693,350
17/07/2020 10,650 0.00 ■■ 0.00 10,650 10,800 10,500 60,159 640,693,350
16/07/2020 10,650 0.00 ■■ 0.00 10,650 10,800 10,550 75,051 799,293,150
15/07/2020 10,650 -0.20 ▼ -1.88 10,800 11,000 10,650 63,147 672,515,550
14/07/2020 10,800 0.10 ▲ 0.93 10,750 10,900 10,600 50,980 550,584,000
13/07/2020 10,750 -0.20 ▼ -1.86 10,950 11,200 10,600 89,558 962,748,500
12/07/2020 10,950 0.30 ▲ 2.74 10,700 11,150 10,400 129,247 1,415,254,650
10/07/2020 10,950 0.30 ▲ 2.74 10,700 11,150 10,400 129,247 1,415,254,650
09/07/2020 10,700 0.20 ▲ 1.87 10,500 11,000 10,700 152,862 1,635,623,400
08/07/2020 10,500 0.40 ▲ 3.81 10,100 10,500 10,100 78,414 823,347,000
07/07/2020 10,100 -0.20 ▼ -1.98 10,250 10,350 10,050 66,006 666,660,600
06/07/2020 10,250 0.20 ▲ 1.95 10,100 10,400 10,150 51,699 529,914,750
05/07/2020 10,100 -0.20 ▼ -1.98 10,250 10,400 10,100 41,196 416,079,600
03/07/2020 10,100 -0.20 ▼ -1.98 10,250 10,400 10,100 41,196 416,079,600
02/07/2020 10,250 -0.10 ▼ -0.98 10,350 10,550 10,200 85,052 871,783,000
01/07/2020 10,350 0.50 ▲ 4.83 9,800 10,450 9,800 92,875 961,256,250
30/06/2020 9,800 -0.10 ▼ -1.02 9,930 10,200 9,500 72,473 710,235,400
29/06/2020 9,930 -0.70 ▼ -7.05 10,650 10,650 9,920 118,212 1,173,845,160
28/06/2020 10,650 -0.10 ▼ -0.94 10,750 11,000 10,300 1,240,500 13,211,325,000
26/06/2020 10,650 -0.10 ▼ -0.94 10,750 11,000 10,300 1,240,500 13,211,325,000
25/06/2020 10,750 0.10 ▲ 0.93 10,700 11,050 10,300 146,667 1,576,670,250
24/06/2020 10,700 -0.10 ▼ -0.93 10,800 11,200 10,700 143,224 1,532,496,800
23/06/2020 10,800 0.70 ▲ 6.48 10,100 10,800 10,150 297,321 3,211,066,800
22/06/2020 10,100 0.10 ▲ 0.99 9,970 10,250 9,950 114,100 1,152,410,000
19/06/2020 9,970 0.30 ▲ 3.01 9,690 10,000 9,730 86,292 860,331,240
18/06/2020 9,690 0.00 ■■ 0.00 9,640 9,790 9,560 51,539 499,412,910
17/06/2020 9,640 -0.05 ▼ -0.52 9,690 9,800 9,600 685,700 6,610,148,000
16/06/2020 9,690 0.10 ▲ 1.03 9,550 9,850 9,560 55,232 535,198,080
15/06/2020 9,550 -0.40 ▼ -4.19 9,900 10,200 9,500 116,136 1,109,098,800
14/06/2020 9,900 0.10 ▲ 1.01 9,800 9,990 9,400 86,735 858,676,500
12/06/2020 9,900 0.10 ▲ 1.01 9,800 9,990 9,400 86,735 858,676,500
11/06/2020 9,800 -0.60 ▼ -6.12 10,450 11,100 9,800 303,347 2,972,800,600
10/06/2020 10,450 0.70 ▲ 6.70 9,770 10,450 9,570 277,751 2,902,497,950
09/06/2020 9,730 -0.20 ▼ -2.06 9,950 10,150 9,260 130,918 1,273,832,140
08/06/2020 9,950 0.10 ▲ 1.01 9,850 10,200 9,910 172,267 1,714,056,650
06/06/2020 9,850 0.20 ▲ 2.03 9,650 9,990 9,540 127,222 1,253,136,700
05/06/2020 9,850 0.20 ▲ 2.03 9,650 9,990 9,540 127,222 1,253,136,700
04/06/2020 9,650 0.20 ▲ 2.07 9,410 9,720 9,400 175,986 1,698,264,900
03/06/2020 9,410 0.10 ▲ 1.06 9,310 9,500 9,330 56,130 528,183,300
02/06/2020 9,310 0.10 ▲ 1.07 9,200 9,580 9,220 203,630 1,895,795,300
01/06/2020 9,200 0.00 ■■ 0.00 9,180 9,280 9,100 72,056 662,915,200
31/05/2020 9,180 -0.10 ▼ -1.09 9,250 9,310 9,150 48,861 448,543,980
29/05/2020 9,180 -0.10 ▼ -1.09 9,250 9,310 9,150 48,861 448,543,980
28/05/2020 9,250 -0.10 ▼ -1.08 9,310 9,320 9,200 56,418 521,866,500
27/05/2020 9,310 0.10 ▲ 1.07 9,250 9,490 9,280 167,028 1,555,030,680
26/05/2020 9,250 0.10 ▲ 1.08 9,200 9,260 9,200 93,005 860,296,250
25/05/2020 9,200 0.10 ▲ 1.09 9,120 9,290 9,080 87,014 800,528,800
24/05/2020 9,120 -0.10 ▼ -1.10 9,240 9,200 9,090 45,330 413,409,600
22/05/2020 9,120 -0.10 ▼ -1.10 9,240 9,200 9,090 45,330 413,409,600
21/05/2020 9,240 0.00 ■■ 0.00 9,200 9,240 9,120 69,480 641,995,200
20/05/2020 9,200 0.20 ▲ 2.17 9,000 9,200 8,970 60,447 556,112,400
19/05/2020 9,000 -0.10 ▼ -1.11 9,140 9,340 9,000 87,260 785,340,000
18/05/2020 9,140 0.00 ■■ 0.00 9,140 9,190 9,000 31,985 292,342,900
17/05/2020 9,140 -0.10 ▼ -1.09 9,280 9,400 8,900 118,611 1,084,104,540
15/05/2020 9,140 -0.10 ▼ -1.09 9,280 9,400 8,900 118,611 1,084,104,540
14/05/2020 9,280 -0.10 ▼ -1.08 9,350 9,440 9,210 86,652 804,130,560
13/05/2020 9,350 0.00 ■■ 0.00 9,320 9,510 9,210 102,177 955,354,950
12/05/2020 9,320 0.10 ▲ 1.07 9,200 9,450 9,090 107,838 1,005,050,160
11/05/2020 9,200 0.10 ▲ 1.09 9,060 9,240 9,000 101,487 933,680,400
10/05/2020 9,060 -0.10 ▼ -1.10 9,200 9,250 9,050 112,634 1,020,464,040
08/05/2020 9,060 -0.10 ▼ -1.10 9,200 9,250 9,050 112,634 1,020,464,040
07/05/2020 9,200 0.00 ■■ 0.00 9,200 9,260 9,090 109,869 1,010,794,800
06/05/2020 9,200 0.40 ▲ 4.35 8,800 9,280 8,800 133,350 1,226,820,000
05/05/2020 8,800 0.30 ▲ 3.41 8,460 8,800 8,460 70,066 616,580,800
04/05/2020 8,460 -0.50 ▼ -5.91 8,980 8,950 8,460 106,807 903,587,220
01/05/2020 8,980 0.00 ■■ 0.00 8,980 9,240 8,950 93,472 839,378,560
30/04/2020 8,980 0.00 ■■ 0.00 8,980 9,240 8,950 93,472 839,378,560
29/04/2020 8,980 0.00 ■■ 0.00 8,980 9,240 8,950 93,472 839,378,560
28/04/2020 8,980 0.60 ▲ 6.68 8,400 8,980 8,600 214,438 1,925,653,240
27/04/2020 8,400 0.20 ▲ 2.38 8,200 8,530 8,260 116,500 978,600,000
26/04/2020 8,200 -0.10 ▼ -1.22 8,270 8,270 8,110 54,881 450,024,200
24/04/2020 8,200 -0.10 ▼ -1.22 8,270 8,270 8,110 54,881 450,024,200
23/04/2020 8,270 0.10 ▲ 1.21 8,150 8,470 8,220 74,949 619,828,230
22/04/2020 8,150 0.10 ▲ 1.23 8,080 8,230 7,800 75,397 614,485,550
21/04/2020 8,080 -0.50 ▼ -6.19 8,610 8,500 8,080 139,817 1,129,721,360
20/04/2020 8,610 0.40 ▲ 4.65 8,200 8,740 8,190 231,142 1,990,132,620
19/04/2020 8,200 0.00 ■■ 0.00 8,190 8,350 8,190 95,652 784,346,400
17/04/2020 8,200 0.00 ■■ 0.00 8,190 8,350 8,190 95,652 784,346,400
16/04/2020 8,190 0.00 ■■ 0.00 8,210 8,280 8,120 56,421 462,087,990
15/04/2020 8,210 0.00 ■■ 0.00 8,200 8,350 8,180 66,692 547,541,320
14/04/2020 8,200 -0.10 ▼ -1.22 8,300 8,320 8,100 71,402 585,496,400
13/04/2020 8,300 0.20 ▲ 2.41 8,100 8,310 8,100 85,720 711,476,000
12/04/2020 8,100 -0.10 ▼ -1.23 8,170 8,200 8,050 17,915 145,111,500
10/04/2020 8,100 -0.10 ▼ -1.23 8,170 8,200 8,050 17,915 145,111,500
09/04/2020 8,170 0.20 ▲ 2.45 7,950 8,170 7,930 160,963 1,315,067,710
08/04/2020 7,950 0.00 ■■ 0.00 7,950 7,990 7,700 27,412 217,925,400
07/04/2020 7,950 0.10 ▲ 1.26 7,850 7,970 7,750 35,890 285,325,500
06/04/2020 7,850 0.30 ▲ 3.82 7,580 7,950 7,720 66,778 524,207,300
03/04/2020 7,580 0.30 ▲ 3.96 7,260 7,640 7,390 69,677 528,151,660
02/04/2020 7,260 0.50 ▲ 6.89 6,790 7,260 6,880 62,037 450,388,620
01/04/2020 7,260 0.50 ▲ 6.89 6,790 7,260 6,880 62,037 450,388,620
31/03/2020 6,790 0.00 ■■ 0.00 6,790 6,990 6,500 36,579 248,371,410
30/03/2020 6,790 -0.20 ▼ -2.95 7,000 6,980 6,660 28,702 194,886,580
29/03/2020 7,000 0.00 ■■ 0.00 7,000 7,190 6,970 41,602 291,214,000
27/03/2020 7,000 0.00 ■■ 0.00 7,000 7,190 6,970 41,602 291,214,000
26/03/2020 7,000 -0.20 ▼ -2.86 7,210 7,350 7,000 33,090 231,630,000
25/03/2020 7,210 0.20 ▲ 2.77 7,010 7,350 7,100 32,237 232,428,770
24/03/2020 7,010 0.00 ■■ 0.00 7,040 7,150 6,700 46,607 326,715,070
23/03/2020 7,040 -0.50 ▼ -7.10 7,560 7,300 7,040 40,032 281,825,280
22/03/2020 7,560 0.10 ▲ 1.32 7,450 7,700 7,340 12,394 93,698,640
20/03/2020 7,560 0.10 ▲ 1.32 7,450 7,700 7,340 12,394 93,698,640
19/03/2020 7,450 0.00 ■■ 0.00 7,490 7,610 7,300 33,758 251,497,100
18/03/2020 7,490 0.50 ▲ 6.68 7,000 7,490 7,300 86,977 651,457,730
17/03/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 30,706 214,942,000
16/03/2020 7,000 -0.11 ▼ -1.57 7,110 7,270 6,960 1,481,970 10,373,790,000
14/03/2020 7,110 -0.51 ▼ -7.17 7,620 7,360 7,090 2,158,430 15,346,437,300
13/03/2020 7,110 -0.51 ▼ -7.17 7,620 7,360 7,090 2,158,430 15,346,437,300
12/03/2020 7,620 -0.56 ▼ -7.35 8,180 7,820 7,610 739,450 5,634,609,000
11/03/2020 8,180 -0.27 ▼ -3.30 8,450 8,800 7,860 1,279,870 10,469,336,600
10/03/2020 8,450 -0.40 ▼ -4.73 8,840 8,850 8,230 112,192 948,022,400
09/03/2020 8,840 -0.70 ▼ -7.92 9,500 9,400 8,840 74,469 658,305,960
07/03/2020 9,500 0.00 ■■ 0.00 9,530 9,530 9,310 4,905 46,597,500
06/03/2020 9,500 0.00 ■■ 0.00 9,530 9,530 9,310 4,905 46,597,500
05/03/2020 9,530 0.20 ▲ 2.10 9,300 9,560 9,390 44,881 427,715,930
04/03/2020 9,300 0.10 ▲ 1.08 9,200 9,320 9,190 24,301 225,999,300
03/03/2020 9,200 0.10 ▲ 1.09 9,140 9,360 9,200 11,076 101,899,200
02/03/2020 9,140 -0.10 ▼ -1.09 9,200 9,300 9,130 21,118 193,018,520
28/02/2020 9,200 -0.20 ▼ -2.17 9,400 9,340 9,000 26,926 247,719,200
27/02/2020 9,400 0.10 ▲ 1.06 9,310 9,400 9,290 43,156 405,666,400
26/02/2020 9,310 -0.20 ▼ -2.15 9,540 9,430 9,150 31,642 294,587,020
25/02/2020 9,540 0.10 ▲ 1.05 9,390 9,540 9,290 20,026 191,048,040
24/02/2020 9,390 -0.60 ▼ -6.39 9,980 9,930 9,290 32,776 307,766,640
21/02/2020 9,980 0.20 ▲ 2.00 9,750 10,250 9,750 123,887 1,236,392,260
20/02/2020 9,750 0.10 ▲ 1.03 9,680 9,790 9,680 32,805 319,848,750
19/02/2020 9,680 0.10 ▲ 1.03 9,610 9,780 9,610 8,504 82,318,720
18/02/2020 9,610 0.00 ■■ 0.00 9,600 9,800 9,590 16,229 155,960,690
17/02/2020 9,600 -0.10 ▼ -1.04 9,720 9,740 9,600 11,236 107,865,600
15/02/2020 9,720 0.00 ■■ 0.00 9,680 9,830 9,600 28,556 277,564,320
14/02/2020 9,720 0.00 ■■ 0.00 9,680 9,830 9,600 28,556 277,564,320
13/02/2020 9,680 -0.10 ▼ -1.03 9,740 9,870 9,650 34,861 337,454,480
12/02/2020 9,740 0.30 ▲ 3.08 9,480 9,800 9,430 46,667 454,536,580
11/02/2020 9,480 0.00 ■■ 0.00 9,480 9,570 9,400 40,923 387,950,040
10/02/2020 9,480 0.00 ■■ 0.00 9,500 9,500 9,310 29,973 284,144,040
09/02/2020 9,500 0.00 ■■ 0.00 9,540 9,550 9,400 24,177 229,681,500
07/02/2020 9,500 0.00 ■■ 0.00 9,540 9,550 9,400 24,177 229,681,500
06/02/2020 9,540 0.20 ▲ 2.10 9,300 9,590 9,300 15,948 152,143,920
05/02/2020 9,300 -0.40 ▼ -4.30 9,690 9,660 9,300 32,224 299,683,200
04/02/2020 9,690 0.00 ■■ 0.00 9,700 9,700 9,420 30,676 297,250,440
03/02/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,030 94,506 916,708,200
02/02/2020 9,700 -0.30 ▼ -3.09 10,000 10,000 9,400 18,203 176,569,100
31/01/2020 9,700 -0.30 ▼ -3.09 10,000 10,000 9,400 18,203 176,569,100
30/01/2020 10,000 -0.30 ▼ -3.00 10,300 10,250 9,950 27,041 270,410,000
29/01/2020 10,300 0.30 ▲ 2.91 9,970 10,300 9,970 29,300 301,790,000
28/01/2020 10,300 0.30 ▲ 2.91 9,970 10,300 9,970 29,300 301,790,000
27/01/2020 10,300 0.30 ▲ 2.91 9,970 10,300 9,970 29,300 301,790,000
26/01/2020 10,300 0.30 ▲ 2.91 9,970 10,300 9,970 29,300 301,790,000
24/01/2020 10,300 0.30 ▲ 2.91 9,970 10,300 9,970 29,300 301,790,000
23/01/2020 10,300 0.30 ▲ 2.91 9,970 10,300 9,970 29,300 301,790,000
22/01/2020 10,300 0.30 ▲ 2.91 9,970 10,300 9,970 29,300 301,790,000
21/01/2020 9,970 0.02 ▲ 0.20 9,950 10,050 9,950 257,720 2,569,468,400
20/01/2020 9,950 -0.04 ▼ -0.40 9,990 10,000 9,950 53,810 535,409,500
17/01/2020 9,990 0.01 ▲ 0.10 9,980 9,990 9,920 116,340 1,162,236,600
16/01/2020 9,980 -0.03 ▼ -0.30 9,980 9,980 9,900 534,730 5,336,605,400
15/01/2020 9,980 -0.01 ▼ -0.10 9,990 9,990 9,920 414,730 4,139,005,400
14/01/2020 9,950 -0.05 ▼ -0.50 10,000 10,000 9,950 11,060 110,047,000
13/01/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,940 10,220 102,200,000
10/01/2020 10,000 0.10 ▲ 1.00 9,900 10,000 9,900 16,244 162,440,000
09/01/2020 9,900 0.00 ■■ 0.00 9,950 10,050 9,900 12,365 122,413,500
08/01/2020 9,950 -0.20 ▼ -2.01 10,150 10,050 9,750 41,382 411,750,900
07/01/2020 10,150 0.00 ■■ 0.00 10,200 10,200 10,100 17,307 175,666,050
06/01/2020 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 17,525 178,755,000
03/01/2020 10,200 0.10 ▲ 0.98 10,100 10,350 10,200 46,408 473,361,600
02/01/2020 10,100 0.20 ▲ 1.98 9,900 10,200 9,900 32,124 324,452,400
31/12/2019 9,900 -0.20 ▼ -2.02 10,050 10,100 9,900 32,954 326,244,600
30/12/2019 10,050 0.10 ▲ 1.00 10,000 10,100 9,990 26,346 264,777,300
28/12/2019 10,000 -0.10 ▼ -1.00 10,050 10,100 10,000 17,638 176,380,000
27/12/2019 10,000 -0.10 ▼ -1.00 10,050 10,100 10,000 17,638 176,380,000
26/12/2019 10,050 0.00 ■■ 0.00 10,050 10,150 10,000 12,144 122,047,200
25/12/2019 10,050 0.00 ■■ 0.00 10,050 10,200 10,000 41,313 415,195,650
24/12/2019 10,050 0.30 ▲ 2.99 9,800 10,100 9,800 21,552 216,597,600
23/12/2019 9,800 -0.40 ▼ -4.08 10,150 10,150 9,800 40,265 394,597,000
20/12/2019 10,150 0.15 ▲ 1.48 10,000 10,150 9,980 170,990 1,735,548,500
19/12/2019 10,000 0.00 ■■ 0.00 10,000 10,100 9,960 27,287 272,870,000
18/12/2019 10,000 -0.20 ▼ -2.00 10,200 10,300 10,000 24,179 241,790,000
17/12/2019 10,200 -0.10 ▼ -0.98 10,250 10,400 10,200 43,991 448,708,200
16/12/2019 10,250 0.00 ■■ 0.00 10,250 10,400 10,150 22,168 227,222,000
14/12/2019 10,250 0.30 ▲ 2.93 9,980 10,300 9,960 51,460 527,465,000
13/12/2019 10,250 0.30 ▲ 2.93 9,980 10,300 9,960 51,460 527,465,000
12/12/2019 9,980 0.00 ■■ 0.00 10,000 10,050 9,930 27,880 278,242,400
11/12/2019 10,000 0.00 ■■ 0.00 10,000 10,050 9,920 10,665 106,650,000
10/12/2019 10,000 -0.20 ▼ -2.00 10,150 10,250 10,000 24,433 244,330,000
09/12/2019 10,150 -0.20 ▼ -1.97 10,300 10,350 10,150 12,195 123,779,250
07/12/2019 10,300 0.30 ▲ 2.91 9,980 10,350 9,910 42,640 439,192,000
06/12/2019 10,300 0.30 ▲ 2.91 9,980 10,350 9,910 42,640 439,192,000
05/12/2019 9,980 0.00 ■■ 0.00 10,000 10,200 9,980 15,400 153,692,000
04/12/2019 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 17,268 172,680,000
03/12/2019 10,000 0.50 ▲ 5.00 9,500 10,000 9,440 43,344 433,440,000
02/12/2019 9,500 -0.40 ▼ -4.21 9,920 10,000 9,400 30,998 294,481,000
29/11/2019 10,000 0.00 ■■ 0.00 10,000 10,100 9,920 19,715 197,150,000
28/11/2019 10,000 -0.20 ▼ -2.00 10,150 10,150 9,980 14,026 140,260,000
27/11/2019 10,150 -0.20 ▼ -1.97 10,350 10,400 10,000 22,836 231,785,400
26/11/2019 10,350 0.40 ▲ 3.86 9,920 10,500 9,950 32,098 332,214,300
25/11/2019 9,920 -0.40 ▼ -4.03 10,300 10,300 9,900 55,508 550,639,360
23/11/2019 10,300 -0.60 ▼ -5.83 10,900 10,950 10,300 54,251 558,785,300
22/11/2019 10,300 -0.60 ▼ -5.83 10,900 10,950 10,300 54,251 558,785,300
21/11/2019 10,900 -0.20 ▼ -1.83 11,100 11,100 10,800 17,076 186,128,400
20/11/2019 11,100 -0.10 ▼ -0.90 11,150 11,150 11,050 14,817 164,468,700
19/11/2019 11,150 0.00 ■■ 0.00 11,150 11,250 11,100 10,420 116,183,000
18/11/2019 11,150 0.10 ▲ 0.90 11,100 11,300 11,000 14,536 162,076,400
15/11/2019 11,100 -0.30 ▼ -2.70 11,400 11,450 11,000 29,485 327,283,500
14/11/2019 11,400 -0.20 ▼ -1.75 11,600 11,600 11,400 27,593 314,560,200
13/11/2019 11,600 -0.10 ▼ -0.86 11,700 11,800 11,600 17,739 205,772,400
12/11/2019 11,700 -0.20 ▼ -1.71 11,850 11,900 11,600 27,592 322,826,400
11/11/2019 11,850 -0.10 ▼ -0.84 11,900 11,950 11,700 33,563 397,721,550
08/11/2019 11,900 0.00 ■■ 0.00 11,950 12,050 11,900 8,100 96,390,000
07/11/2019 11,950 -0.10 ▼ -0.84 12,000 12,050 11,900 24,050 287,397,500
06/11/2019 12,000 -0.10 ▼ -0.83 12,100 12,150 11,950 43,666 523,992,000
05/11/2019 12,100 -0.10 ▼ -0.83 12,200 12,200 12,100 12,870 155,727,000
04/11/2019 12,200 0.00 ■■ 0.00 12,150 12,300 12,100 24,765 302,133,000
03/11/2019 12,150 0.00 ■■ 0.00 12,150 12,250 12,050 32,306 392,517,900
01/11/2019 12,150 0.00 ■■ 0.00 12,150 12,250 12,050 32,306 392,517,900
31/10/2019 12,150 -0.20 ▼ -1.65 12,350 12,400 12,100 42,882 521,016,300
30/10/2019 12,350 -0.10 ▼ -0.81 12,400 12,400 12,150 22,097 272,897,950
29/10/2019 12,400 0.00 ■■ 0.00 12,450 12,500 12,250 16,515 204,786,000
28/10/2019 12,450 0.30 ▲ 2.41 12,200 12,500 12,100 107,190 1,334,515,500
26/10/2019 12,200 0.00 ■■ 0.00 12,150 12,250 12,100 22,552 275,134,400
25/10/2019 12,200 0.00 ■■ 0.00 12,150 12,250 12,100 22,552 275,134,400
24/10/2019 12,150 0.10 ▲ 0.82 12,100 12,300 12,050 27,333 332,095,950
23/10/2019 12,100 0.00 ■■ 0.00 12,100 12,250 12,050 44,805 542,140,500
22/10/2019 12,100 -0.10 ▼ -0.83 12,200 12,350 12,100 17,898 216,565,800
21/10/2019 12,200 -0.20 ▼ -1.64 12,400 12,400 12,200 31,075 379,115,000
18/10/2019 12,400 0.30 ▲ 2.42 12,150 12,600 12,150 26,206 324,954,400
17/10/2019 12,150 -0.10 ▼ -0.82 12,250 12,350 12,100 19,874 241,469,100
16/10/2019 12,250 -0.10 ▼ -0.82 12,350 12,400 12,200 21,087 258,315,750
15/10/2019 12,350 -0.20 ▼ -1.62 12,500 12,500 12,150 19,208 237,218,800
14/10/2019 12,500 -0.10 ▼ -0.80 12,600 12,700 12,450 27,481 343,512,500
11/10/2019 12,600 0.00 ■■ 0.00 12,600 12,750 12,550 11,990 151,074,000
10/10/2019 12,600 0.00 ■■ 0.00 12,600 12,900 12,600 31,105 391,923,000
09/10/2019 12,600 0.20 ▲ 1.59 12,450 12,650 12,400 12,473 157,159,800
08/10/2019 12,450 -0.20 ▼ -1.61 12,600 12,700 12,450 11,878 147,881,100
07/10/2019 12,600 0.00 ■■ 0.00 12,600 12,800 12,500 19,757 248,938,200
04/10/2019 12,600 0.00 ■■ 0.00 12,600 12,850 12,600 20,863 262,873,800
03/10/2019 12,600 -0.30 ▼ -2.38 12,900 12,850 12,600 29,940 377,244,000
02/10/2019 12,900 0.10 ▲ 0.78 12,850 12,900 12,750 35,295 455,305,500
01/10/2019 12,850 -0.30 ▼ -2.33 13,100 13,050 12,800 25,040 321,764,000
30/09/2019 13,100 0.40 ▲ 3.05 12,650 13,100 12,500 108,713 1,424,140,300
27/09/2019 12,650 0.50 ▲ 3.95 12,200 12,650 12,150 102,111 1,291,704,150
26/09/2019 12,200 0.30 ▲ 2.46 11,950 12,200 11,900 36,626 446,837,200
25/09/2019 11,950 -0.10 ▼ -0.84 12,000 12,100 11,950 15,335 183,253,250
24/09/2019 12,000 0.10 ▲ 0.83 11,950 12,100 11,900 19,021 228,252,000
23/09/2019 11,950 0.00 ■■ 0.00 11,900 12,150 11,850 15,762 188,355,900
20/09/2019 11,900 -0.20 ▼ -1.68 12,050 12,100 11,900 12,355 147,024,500
19/09/2019 12,050 0.00 ■■ 0.00 12,100 12,250 12,050 8,836 106,473,800
18/09/2019 12,100 0.20 ▲ 1.65 11,950 12,300 11,900 38,987 471,742,700
17/09/2019 11,950 -0.10 ▼ -0.84 12,000 12,050 11,900 20,828 248,894,600
16/09/2019 12,000 0.00 ■■ 0.00 12,000 12,100 11,950 19,056 228,672,000
13/09/2019 12,000 0.00 ■■ 0.00 12,000 12,150 11,800 30,841 370,092,000
12/09/2019 12,000 0.00 ■■ 0.00 12,000 12,050 11,850 15,834 190,008,000
11/09/2019 12,000 0.10 ▲ 0.83 11,950 12,000 11,850 21,267 255,204,000
10/09/2019 11,900 0.05 ▲ 0.42 11,850 12,100 11,850 13,680 162,792,000
09/09/2019 11,850 -0.20 ▼ -1.69 12,050 12,300 11,850 41,491 491,668,350
06/09/2019 12,050 -0.20 ▼ -1.66 12,250 12,350 11,400 37,162 447,802,100
05/09/2019 12,250 -0.10 ▼ -0.82 12,300 12,400 12,200 18,394 225,326,500
04/09/2019 12,300 -0.10 ▼ -0.81 12,400 12,400 12,150 22,098 271,805,400
03/09/2019 12,400 -0.10 ▼ -0.81 12,500 12,600 12,300 11,591 143,728,400
30/08/2019 12,500 0.00 ■■ 0.00 12,500 12,600 12,450 8,138 101,725,000
29/08/2019 12,500 -0.50 ▼ -4.00 13,000 12,750 12,500 20,539 256,737,500
28/08/2019 13,000 0.10 ▲ 0.77 12,900 13,000 12,850 27,374 355,862,000
27/08/2019 12,900 0.30 ▲ 2.33 12,650 13,000 12,700 26,047 336,006,300
26/08/2019 12,650 -0.20 ▼ -1.58 12,850 12,800 12,650 14,053 177,770,450
23/08/2019 12,850 -0.10 ▼ -0.78 12,900 12,950 12,800 16,665 214,145,250
22/08/2019 12,900 0.00 ■■ 0.00 12,950 13,000 12,850 13,358 172,318,200
21/08/2019 12,950 -0.20 ▼ -1.54 13,100 13,050 12,900 27,528 356,487,600
20/08/2019 13,100 0.30 ▲ 2.29 12,850 13,150 12,900 26,433 346,272,300
19/08/2019 12,850 -0.20 ▼ -1.56 13,000 13,100 12,850 21,335 274,154,750
16/08/2019 13,000 -0.10 ▼ -0.77 13,100 13,200 13,000 36,455 473,915,000
15/08/2019 13,100 -0.20 ▼ -1.53 13,300 13,150 12,950 39,707 520,161,700
14/08/2019 13,300 0.00 ■■ 0.00 13,350 13,500 13,200 18,256 242,804,800
13/08/2019 13,350 0.10 ▲ 0.75 13,250 13,550 13,100 30,928 412,888,800
12/08/2019 13,250 0.30 ▲ 2.26 13,000 13,250 13,000 24,456 324,042,000
09/08/2019 13,000 0.00 ■■ 0.00 13,000 13,200 12,950 15,686 203,918,000
08/08/2019 13,000 -0.20 ▼ -1.54 13,150 13,200 12,950 29,755 386,815,000
07/08/2019 13,150 0.10 ▲ 0.76 13,050 13,400 12,900 53,810 707,601,500
06/08/2019 13,050 0.00 ■■ 0.00 13,050 13,200 12,850 22,360 291,798,000
05/08/2019 13,050 -0.40 ▼ -3.07 13,450 13,450 13,000 28,934 377,588,700
02/08/2019 13,450 -0.30 ▼ -2.23 13,700 13,600 13,400 15,207 204,534,150
01/08/2019 13,700 0.30 ▲ 2.19 13,450 13,850 13,350 18,082 247,723,400
31/07/2019 13,450 0.00 ■■ 0.00 13,400 13,500 13,350 26,021 349,982,450
30/07/2019 13,400 -0.30 ▼ -2.24 13,700 13,700 13,350 44,825 600,655,000
29/07/2019 13,700 -0.10 ▼ -0.73 13,800 13,850 13,650 12,953 177,456,100
26/07/2019 13,800 -0.10 ▼ -0.72 13,900 13,950 13,800 15,974 220,441,200
25/07/2019 13,900 0.10 ▲ 0.72 13,800 13,950 13,700 29,554 410,800,600
24/07/2019 13,800 -0.20 ▼ -1.45 14,000 14,150 13,800 22,250 307,050,000
23/07/2019 14,000 -0.10 ▼ -0.71 14,050 14,150 14,000 16,451 230,314,000
22/07/2019 14,050 -0.20 ▼ -1.42 14,250 14,250 14,000 25,943 364,499,150
19/07/2019 14,250 0.10 ▲ 0.70 14,200 14,250 14,100 19,504 277,932,000
18/07/2019 14,200 0.00 ■■ 0.00 14,150 14,300 14,150 8,552 121,438,400
17/07/2019 14,150 0.10 ▲ 0.71 14,100 14,250 14,100 14,152 200,250,800
16/07/2019 14,100 -0.20 ▼ -1.42 14,300 14,350 14,100 19,686 277,572,600
15/07/2019 14,300 -0.30 ▼ -2.10 14,600 14,400 14,300 26,787 383,054,100
12/07/2019 14,600 0.00 ■■ 0.00 14,600 14,800 14,550 54,697 798,576,200
11/07/2019 14,600 -0.10 ▼ -0.68 14,700 14,700 14,600 47,820 698,172,000
10/07/2019 14,700 -0.10 ▼ -0.68 14,800 14,950 14,650 30,391 446,747,700
09/07/2019 14,800 0.10 ▲ 0.68 14,750 14,850 14,750 48,896 723,660,800
08/07/2019 14,750 0.00 ■■ 0.00 14,750 15,050 14,750 76,040 1,121,590,000
05/07/2019 14,750 0.10 ▲ 0.68 14,700 15,000 14,700 41,784 616,314,000
04/07/2019 14,700 0.00 ■■ 0.00 14,650 14,800 14,650 26,349 387,330,300
03/07/2019 14,650 0.30 ▲ 2.05 14,350 15,000 14,600 97,751 1,432,052,150
02/07/2019 14,350 -0.10 ▼ -0.70 14,450 14,500 14,350 9,401 134,904,350
01/07/2019 14,450 0.00 ■■ 0.00 14,450 14,800 14,400 22,534 325,616,300
28/06/2019 14,450 0.00 ■■ 0.00 14,400 14,550 14,350 11,465 165,669,250
27/06/2019 14,400 -0.20 ▼ -1.39 14,550 14,700 14,350 15,403 221,803,200
26/06/2019 14,550 -0.90 ▼ -6.19 15,500 15,400 14,550 126,201 1,836,224,550
25/06/2019 15,500 1.00 ▲ 6.45 14,500 15,500 14,250 106,349 1,648,409,500
24/06/2019 14,500 0.30 ▲ 2.07 14,200 14,500 14,000 48,154 698,233,000
21/06/2019 14,200 -0.10 ▼ -0.70 14,300 14,450 14,000 32,131 456,260,200
20/06/2019 14,300 0.00 ■■ 0.00 14,350 14,400 14,250 6,562 93,836,600
19/06/2019 14,350 0.40 ▲ 2.79 14,000 14,500 14,200 16,760 240,506,000
18/06/2019 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 7,054 98,756,000
17/06/2019 14,000 -0.20 ▼ -1.43 14,200 14,300 14,000 14,114 197,596,000
16/06/2019 14,200 -0.20 ▼ -1.41 14,350 14,450 14,000 27,424 389,420,800
14/06/2019 14,200 -0.20 ▼ -1.41 14,350 14,450 14,000 27,424 389,420,800
13/06/2019 14,350 0.00 ■■ 0.00 14,350 14,350 14,150 13,292 190,740,200
11/06/2019 14,400 -0.20 ▼ -1.39 14,550 14,600 14,400 11,635 167,544,000
10/06/2019 14,550 0.00 ■■ 0.00 14,600 14,700 14,550 16,121 234,560,550
09/06/2019 14,600 0.40 ▲ 2.74 14,200 14,850 14,500 29,307 427,882,200
07/06/2019 14,600 0.40 ▲ 2.74 14,200 14,850 14,500 29,307 427,882,200
06/06/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,100 11,001 156,214,200
05/06/2019 14,200 0.00 ■■ 0.00 14,150 14,500 14,150 7,832 111,214,400
04/06/2019 14,150 0.00 ■■ 0.00 14,200 14,400 14,150 11,891 168,257,650
03/06/2019 14,200 -0.30 ▼ -2.11 14,450 14,400 14,100 18,600 264,120,000
02/06/2019 14,450 0.00 ■■ 0.00 14,400 14,700 14,350 25,698 371,336,100
31/05/2019 14,450 0.00 ■■ 0.00 14,400 14,700 14,350 25,698 371,336,100
30/05/2019 14,400 0.00 ■■ 0.00 14,450 14,650 14,400 18,857 271,540,800
29/05/2019 14,450 0.00 ■■ 0.00 14,400 14,550 14,350 11,050 159,672,500
28/05/2019 14,400 -0.20 ▼ -1.39 14,600 14,650 14,350 33,237 478,612,800
27/05/2019 14,600 -0.10 ▼ -0.68 14,700 14,700 14,500 13,962 203,845,200
26/05/2019 14,700 -0.10 ▼ -0.68 14,800 14,850 14,650 15,732 231,260,400
24/05/2019 14,700 -0.10 ▼ -0.68 14,800 14,850 14,650 15,732 231,260,400
23/05/2019 14,800 -0.10 ▼ -0.68 14,900 14,950 14,600 9,851 145,794,800
22/05/2019 14,900 0.00 ■■ 0.00 14,950 15,050 14,850 18,874 281,222,600
21/05/2019 14,950 0.10 ▲ 0.67 14,850 15,100 14,800 39,324 587,893,800
20/05/2019 14,850 0.00 ■■ 0.00 14,800 14,950 14,700 24,421 362,651,850
19/05/2019 14,800 -0.10 ▼ -0.68 14,950 15,100 14,800 18,795 278,166,000
17/05/2019 14,800 -0.10 ▼ -0.68 14,950 15,100 14,800 18,795 278,166,000
16/05/2019 14,950 0.00 ■■ 0.00 14,950 15,250 14,900 46,496 695,115,200
15/05/2019 14,950 0.30 ▲ 2.01 14,650 14,950 14,600 55,552 830,502,400
14/05/2019 14,650 0.10 ▲ 0.68 14,550 14,650 14,400 16,775 245,753,750
13/05/2019 14,550 -0.10 ▼ -0.69 14,650 14,700 14,550 17,426 253,548,300
12/05/2019 14,650 0.20 ▲ 1.37 14,500 14,700 14,500 12,883 188,735,950
10/05/2019 14,650 0.20 ▲ 1.37 14,500 14,700 14,500 12,883 188,735,950
09/05/2019 14,500 -0.20 ▼ -1.38 14,700 14,700 14,450 16,818 243,861,000
08/05/2019 14,700 0.00 ■■ 0.00 14,700 14,700 14,500 16,992 249,782,400
07/05/2019 14,700 0.00 ■■ 0.00 14,700 14,800 14,650 16,894 248,341,800
06/05/2019 14,700 -0.30 ▼ -2.04 14,950 14,950 14,350 21,757 319,827,900
05/05/2019 14,950 0.10 ▲ 0.67 14,850 15,150 14,800 30,961 462,866,950
03/05/2019 14,950 0.10 ▲ 0.67 14,850 15,150 14,800 30,961 462,866,950
02/05/2019 14,850 -0.40 ▼ -2.69 15,200 15,300 14,800 15,677 232,803,450
01/05/2019 15,200 0.00 ■■ 0.00 15,150 15,250 15,100 15,577 236,770,400
30/04/2019 15,200 0.00 ■■ 0.00 15,150 15,250 15,100 15,577 236,770,400
29/04/2019 15,200 0.00 ■■ 0.00 15,150 15,250 15,100 15,577 236,770,400
28/04/2019 15,200 0.00 ■■ 0.00 15,150 15,250 15,100 15,577 236,770,400
26/04/2019 15,200 0.00 ■■ 0.00 15,150 15,250 15,100 15,577 236,770,400
25/04/2019 15,150 0.20 ▲ 1.32 14,950 15,250 14,900 27,724 420,018,600
24/04/2019 14,950 0.00 ■■ 0.00 14,900 15,050 14,900 16,844 251,817,800
23/04/2019 14,900 0.30 ▲ 2.01 14,650 15,200 14,650 19,729 293,962,100
22/04/2019 14,650 -0.10 ▼ -0.68 14,750 15,000 14,650 32,646 478,263,900
21/04/2019 14,750 -0.10 ▼ -0.68 14,800 15,100 14,750 11,147 164,418,250
19/04/2019 14,750 -0.10 ▼ -0.68 14,800 15,100 14,750 11,147 164,418,250
18/04/2019 14,800 -0.30 ▼ -2.03 15,100 15,350 14,600 41,944 620,771,200
17/04/2019 15,100 -0.20 ▼ -1.32 15,300 15,600 15,100 51,708 780,790,800
16/04/2019 15,300 -0.40 ▼ -2.61 15,650 15,550 15,200 52,277 799,838,100
15/04/2019 15,650 -0.10 ▼ -0.64 15,750 15,800 15,550 23,838 373,064,700
12/04/2019 15,650 -0.10 ▼ -0.64 15,750 15,800 15,550 23,838 373,064,700
11/04/2019 15,750 0.70 ▲ 4.44 15,050 15,750 15,050 45,670 719,302,500
10/04/2019 15,050 -0.40 ▼ -2.66 15,500 15,500 15,050 73,804 1,110,750,200
09/04/2019 15,500 -0.40 ▼ -2.58 15,900 15,950 15,500 43,926 680,853,000
08/04/2019 15,900 -0.20 ▼ -1.26 16,050 16,400 15,900 40,311 640,944,900
05/04/2019 16,050 1.10 ▲ 6.85 15,000 16,050 15,300 204,139 3,276,430,950
04/04/2019 15,000 0.20 ▲ 1.33 14,850 15,250 14,950 40,144 602,160,000
03/04/2019 14,850 -0.10 ▼ -0.67 14,900 15,000 14,800 7,655 113,676,750
02/04/2019 14,900 0.10 ▲ 0.67 14,850 15,200 14,800 51,781 771,536,900
01/04/2019 14,850 0.00 ■■ 0.00 14,850 14,950 14,800 20,603 305,954,550
30/03/2019 15,800 0.00 ■■ 0.00 15,800 16,000 15,650 157,790 2,493,082,000
29/03/2019 14,850 0.00 ■■ 0.00 14,850 14,950 14,850 11,826 175,616,100
28/03/2019 14,850 0.20 ▲ 1.35 14,700 14,950 14,450 32,113 476,878,050
27/03/2019 14,700 0.00 ■■ 0.00 14,700 14,950 14,700 19,039 279,873,300
26/03/2019 14,700 0.30 ▲ 2.04 14,400 14,750 14,300 29,263 430,166,100
25/03/2019 14,400 -0.60 ▼ -4.17 15,000 14,800 14,350 34,024 489,945,600
22/03/2019 15,000 -0.10 ▼ -0.67 15,050 15,200 14,900 39,498 592,470,000
21/03/2019 15,050 -0.20 ▼ -1.33 15,250 15,500 15,050 43,713 657,880,650
20/03/2019 15,250 0.10 ▲ 0.66 15,200 15,500 15,150 42,299 645,059,750
19/03/2019 15,200 -0.20 ▼ -1.32 15,400 15,500 15,100 29,674 451,044,800
18/03/2019 15,400 0.10 ▲ 0.65 15,300 15,700 15,400 17,911 275,829,400
15/03/2019 15,400 -0.20 ▼ -1.30 15,550 15,550 15,300 25,547 393,423,800
14/03/2019 15,550 0.00 ■■ 0.00 15,600 15,850 15,550 47,129 732,855,950
13/03/2019 15,600 0.00 ■■ 0.00 15,550 15,700 15,550 27,125 423,150,000
12/03/2019 15,550 -0.10 ▼ -0.64 15,700 15,850 15,550 38,682 601,505,100
11/03/2019 15,700 0.40 ▲ 2.55 15,250 15,800 15,300 65,902 1,034,661,400
08/03/2019 15,250 -0.80 ▼ -5.25 16,000 15,900 15,250 71,137 1,084,839,250
07/03/2019 16,000 0.10 ▲ 0.63 15,950 16,050 15,800 42,799 684,784,000
06/03/2019 15,950 0.30 ▲ 1.88 15,700 15,950 15,400 83,965 1,339,241,750
05/03/2019 15,700 0.40 ▲ 2.55 15,350 15,700 14,950 108,071 1,696,714,700
04/03/2019 15,350 0.40 ▲ 2.61 14,950 15,500 14,950 67,275 1,032,671,250
01/03/2019 14,950 0.40 ▲ 2.68 14,500 15,050 14,500 36,996 553,090,200
28/02/2019 14,500 -0.40 ▼ -2.76 14,900 15,050 14,450 38,320 555,640,000
27/02/2019 14,900 0.10 ▲ 0.67 14,800 15,150 14,650 46,375 690,987,500
26/02/2019 14,800 0.20 ▲ 1.35 14,600 14,950 14,600 29,272 433,225,600
25/02/2019 14,600 0.40 ▲ 2.74 14,200 14,950 14,100 47,757 697,252,200
22/02/2019 14,200 -0.20 ▼ -1.41 14,400 14,500 14,100 17,794 252,674,800
21/02/2019 14,400 -0.10 ▼ -0.69 14,500 14,700 14,350 10,495 151,128,000
20/02/2019 14,500 -0.20 ▼ -1.38 14,700 14,700 14,500 23,135 335,457,500
19/02/2019 14,700 -0.20 ▼ -1.36 14,850 14,950 14,550 26,518 389,814,600
18/02/2019 14,850 0.20 ▲ 1.35 14,700 14,950 14,550 26,685 396,272,250
15/02/2019 14,700 -0.10 ▼ -0.68 14,800 14,850 14,550 32,498 477,720,600
14/02/2019 14,800 0.10 ▲ 0.68 14,700 14,900 14,500 37,033 548,088,400
13/02/2019 14,700 -0.10 ▼ -0.68 14,750 15,200 14,650 29,968 440,529,600
12/02/2019 14,750 0.70 ▲ 4.75 14,100 14,900 14,150 85,507 1,261,228,250
11/02/2019 14,100 0.40 ▲ 2.84 13,750 14,200 13,800 24,271 342,221,100
01/02/2019 13,750 0.10 ▲ 0.73 13,700 13,950 13,600 10,446 143,632,500
31/01/2019 13,700 0.00 ■■ 0.00 13,650 13,950 13,650 9,555 130,903,500
30/01/2019 13,650 -0.10 ▼ -0.73 13,750 13,900 13,600 11,531 157,398,150
29/01/2019 13,750 -0.20 ▼ -1.45 13,950 14,150 13,650 23,602 324,527,500
28/01/2019 13,950 -0.20 ▼ -1.43 14,150 14,250 13,900 13,196 184,084,200
25/01/2019 14,150 0.70 ▲ 4.95 13,500 14,400 13,550 63,272 895,298,800
24/01/2019 13,500 0.00 ■■ 0.00 13,500 13,600 13,400 11,341,000 153,103,500,000
23/01/2019 13,500 -0.10 ▼ -0.74 13,550 13,600 13,350 9,329,000 125,941,500,000
22/01/2019 13,550 -0.10 ▼ -0.74 13,700 13,750 13,500 17,321,000 234,699,550,000
21/01/2019 13,700 0.45 ▲ 3.28 13,250 13,800 13,250 191,650 2,625,605,000
19/01/2019 13,250 -0.90 ▼ -6.79 14,100 14,100 13,250 32,216,000 426,862,000,000
18/01/2019 13,250 -0.85 ▼ -6.42 14,100 14,100 13,250 322,160 4,268,620,000
17/01/2019 14,100 0.05 ▲ 0.35 14,100 14,250 14,000 469,350 6,617,835,000
16/01/2019 14,100 0.20 ▲ 1.42 13,900 14,300 13,700 905,890 12,773,049,000
15/01/2019 13,900 0.30 ▲ 2.16 13,600 13,900 13,450 494,370 6,871,743,000
14/01/2019 13,600 0.10 ▲ 0.74 13,500 13,750 13,400 522,910 7,111,576,000
11/01/2019 13,500 0.85 ▲ 6.30 12,650 13,500 12,700 1,504,060 20,304,810,000
10/01/2019 12,650 -0.25 ▼ -1.98 12,900 13,100 12,500 538,390 6,810,633,500
09/01/2019 12,900 0.10 ▲ 0.78 12,800 13,150 12,900 288,760 3,725,004,000
08/01/2019 12,800 -0.40 ▼ -3.13 13,200 13,200 12,650 885,850 11,338,880,000
07/01/2019 13,200 -0.95 ▼ -7.20 14,150 14,400 13,200 1,426,360 18,827,952,000
04/01/2019 14,150 0.05 ▲ 0.35 14,100 14,200 13,800 170,900 2,418,235,000
03/01/2019 14,100 -0.40 ▼ -2.84 14,500 14,600 14,100 782,060 11,027,046,000
02/01/2019 14,500 -0.40 ▼ -2.76 14,900 15,000 14,400 417,950 6,060,275,000
30/12/2018 14,900 -0.15 ▼ -1.01 15,050 15,100 14,900 325,570 4,850,993,000
28/12/2018 14,900 -0.15 ▼ -1.01 15,050 15,100 14,900 325,570 4,850,993,000
27/12/2018 15,050 0.05 ▲ 0.33 15,000 15,500 14,950 571,760 8,604,988,000
26/12/2018 15,000 -0.05 ▼ -0.33 15,050 15,100 14,700 488,120 7,321,800,000
25/12/2018 15,050 -0.05 ▼ -0.33 15,050 15,300 14,500 1,020,310 15,355,665,500
24/12/2018 15,050 -0.10 ▼ -0.66 15,150 15,350 15,050 990,150 14,901,757,500
22/12/2018 15,150 -0.05 ▼ -0.33 15,200 15,250 14,950 475,320 7,201,098,000
21/12/2018 15,150 -0.05 ▼ -0.33 15,200 15,250 14,950 475,320 7,201,098,000
20/12/2018 15,200 0.15 ▲ 0.99 15,050 15,250 15,000 432,490 6,573,848,000
19/12/2018 15,050 -0.10 ▼ -0.66 15,150 15,400 15,050 520,330 7,830,966,500
18/12/2018 15,150 -0.55 ▼ -3.63 15,700 15,450 14,950 1,139,480 17,263,122,000
17/12/2018 15,700 -0.60 ▼ -3.82 16,300 16,250 15,700 1,694,770 26,607,889,000
14/12/2018 16,300 -0.25 ▼ -1.53 16,550 16,600 16,300 594,090 9,683,667,000
13/12/2018 16,550 0.15 ▲ 0.91 16,400 16,750 16,400 1,496,180 24,761,779,000
12/12/2018 16,400 0.05 ▲ 0.30 16,400 16,550 16,300 724,580 11,883,112,000
11/12/2018 16,400 0.10 ▲ 0.61 16,300 16,450 16,100 844,630 13,851,932,000
10/12/2018 16,300 -0.20 ▼ -1.23 16,500 16,500 16,250 642,360 10,470,468,000
07/12/2018 16,500 -0.10 ▼ -0.61 16,600 16,800 16,450 938,980 15,493,170,000
06/12/2018 16,600 0.60 ▲ 3.61 16,000 16,700 16,000 3,329,290 55,266,214,000
05/12/2018 16,000 0.05 ▲ 0.31 15,950 16,000 15,700 398,490 6,375,840,000
04/12/2018 15,950 -0.10 ▼ -0.63 15,950 16,200 15,750 667,630 10,648,698,500
03/12/2018 15,950 0.15 ▲ 0.94 15,800 16,400 15,900 1,355,260 21,616,397,000
30/11/2018 15,800 -0.15 ▼ -0.95 15,800 16,000 15,650 157,790 2,493,082,000
29/11/2018 15,800 0.05 ▲ 0.32 15,800 16,200 15,800 721,340 11,397,172,000
28/11/2018 15,800 -0.05 ▼ -0.32 15,850 15,900 15,600 341,500 5,395,700,000
27/11/2018 15,850 -0.05 ▼ -0.32 15,850 15,950 15,700 445,910 7,067,673,500
26/11/2018 15,850 -0.05 ▼ -0.32 15,900 16,050 15,800 552,250 8,753,162,500
25/11/2018 15,900 -0.10 ▼ -0.63 16,000 16,300 15,900 715,090 11,369,931,000
23/11/2018 15,900 -0.10 ▼ -0.63 16,000 16,300 15,900 715,090 11,369,931,000
22/11/2018 16,000 0.10 ▲ 0.63 16,000 16,200 15,800 682,430 10,918,880,000
21/11/2018 16,000 -0.15 ▼ -0.94 16,150 16,100 15,850 720,590 11,529,440,000
20/11/2018 16,150 0.25 ▲ 1.55 15,900 16,600 15,750 1,417,370 22,890,525,500
19/11/2018 15,900 0.95 ▲ 5.97 14,950 15,900 15,000 1,232,800 19,601,520,000
16/11/2018 14,950 0.10 ▲ 0.67 14,850 15,450 14,850 342,100 5,114,395,000
15/11/2018 14,850 -0.25 ▼ -1.68 14,850 15,000 14,600 203,500 3,021,975,000
14/11/2018 14,850 -0.05 ▼ -0.34 14,900 14,900 14,750 169,010 2,509,798,500
13/11/2018 14,900 -0.05 ▼ -0.34 14,950 14,950 14,800 404,590 6,028,391,000
12/11/2018 14,950 -0.05 ▼ -0.33 15,000 15,100 14,800 111,050 1,660,197,500
09/11/2018 15,000 -0.15 ▼ -1.00 15,000 15,000 14,850 216,500 3,247,500,000
08/11/2018 15,000 0.20 ▲ 1.33 14,800 15,000 14,850 291,530 4,372,950,000
07/11/2018 14,800 -0.10 ▼ -0.68 14,900 15,000 14,800 192,800 2,853,440,000
06/11/2018 14,900 0.20 ▲ 1.34 14,700 15,000 14,700 206,850 3,082,065,000
05/11/2018 14,700 -0.30 ▼ -2.04 15,000 14,950 14,550 386,900 5,687,430,000
02/11/2018 15,000 0.15 ▲ 1.00 15,000 15,250 15,000 235,620 3,534,300,000
01/11/2018 15,000 -0.15 ▼ -1.00 15,150 15,300 15,000 486,570 7,298,550,000
31/10/2018 15,150 0.25 ▲ 1.65 14,900 15,250 14,900 173,050 2,621,707,500
30/10/2018 14,900 0.25 ▲ 1.68 14,650 15,150 14,750 265,130 3,950,437,000
29/10/2018 14,650 -0.15 ▼ -1.02 14,800 14,850 14,650 252,610 3,700,736,500
28/10/2018 14,800 -0.05 ▼ -0.34 14,850 15,250 14,700 554,570 8,207,636,000
26/10/2018 14,800 -0.05 ▼ -0.34 14,850 15,250 14,700 554,570 8,207,636,000
25/10/2018 14,850 -0.20 ▼ -1.35 14,850 14,850 14,300 423,240 6,285,114,000
24/10/2018 14,850 -0.20 ▼ -1.35 14,850 15,300 14,600 316,710 4,703,143,500
23/10/2018 14,850 -0.35 ▼ -2.36 15,200 15,300 14,600 371,350 5,514,547,500
22/10/2018 15,200 -0.15 ▼ -0.99 15,350 15,500 15,150 185,620 2,821,424,000
20/10/2018 15,350 -0.15 ▼ -0.98 15,500 15,350 14,900 190,900 2,930,315,000
19/10/2018 15,350 -0.15 ▼ -0.98 15,500 15,350 14,900 190,900 2,930,315,000
18/10/2018 15,500 -0.10 ▼ -0.65 15,600 15,700 15,300 90,240 1,398,720,000
17/10/2018 15,600 0.40 ▲ 2.56 15,200 15,800 15,300 359,850 5,613,660,000
16/10/2018 15,200 0.05 ▲ 0.33 15,200 15,250 15,150 274,260 4,168,752,000
15/10/2018 15,200 -0.15 ▼ -0.99 15,350 15,350 15,000 266,810 4,055,512,000
14/10/2018 15,350 0.65 ▲ 4.23 14,700 15,350 14,500 451,660 6,932,981,000
12/10/2018 15,350 0.65 ▲ 4.23 14,700 15,350 14,500 451,660 6,932,981,000
11/10/2018 15,900 -0.85 ▼ -5.35 16,750 16,500 15,650 672,120 10,686,708,000
10/10/2018 16,750 -0.05 ▼ -0.30 16,750 16,800 16,600 393,330 6,588,277,500
09/10/2018 16,750 -0.05 ▼ -0.30 16,800 16,900 16,750 281,420 4,713,785,000
08/10/2018 16,800 0.05 ▲ 0.30 16,800 17,000 16,700 332,190 5,580,792,000
07/10/2018 16,800 0.10 ▲ 0.60 16,700 17,100 16,700 676,380 11,363,184,000
05/10/2018 16,800 0.10 ▲ 0.60 16,700 17,100 16,700 676,380 11,363,184,000
04/10/2018 16,700 0.10 ▲ 0.60 16,600 16,950 16,700 539,000 9,001,300,000
03/10/2018 16,600 0.20 ▲ 1.20 16,400 16,750 16,350 338,090 5,612,294,000
02/10/2018 16,400 -0.15 ▼ -0.91 16,550 16,500 16,300 456,960 7,494,144,000
01/10/2018 16,550 -0.05 ▼ -0.30 16,600 16,800 16,250 520,470 8,613,778,500
28/09/2018 16,600 -0.15 ▼ -0.90 16,750 16,850 16,600 623,950 10,357,570,000
27/09/2018 16,750 -0.20 ▼ -1.19 16,950 17,100 16,700 573,490 9,605,957,500
26/09/2018 16,950 0.45 ▲ 2.65 16,500 17,150 16,500 1,244,070 21,086,986,500
25/09/2018 16,500 0.20 ▲ 1.21 16,300 16,500 16,200 573,550 9,463,575,000
24/09/2018 16,300 -0.15 ▼ -0.92 16,450 16,550 16,250 300,570 4,899,291,000
21/09/2018 16,450 -0.15 ▼ -0.91 16,450 16,550 16,150 543,400 8,938,930,000
20/09/2018 16,450 0.15 ▲ 0.91 16,300 16,550 16,300 429,830 7,070,703,500
19/09/2018 16,300 0.10 ▲ 0.61 16,200 16,450 16,050 720,690 11,747,247,000
18/09/2018 16,200 0.25 ▲ 1.54 15,950 16,200 15,750 428,220 6,937,164,000
17/09/2018 15,950 -0.15 ▼ -0.94 16,100 16,150 15,850 210,260 3,353,647,000
14/09/2018 16,100 0.20 ▲ 1.24 15,900 16,400 16,100 695,170 11,192,237,000
13/09/2018 15,900 0.25 ▲ 1.57 15,650 16,000 15,600 755,740 12,016,266,000
12/09/2018 15,650 0.15 ▲ 0.96 15,500 15,900 15,550 433,060 6,777,389,000
11/09/2018 15,500 -0.05 ▼ -0.32 15,550 15,600 15,400 800,110 12,401,705,000
10/09/2018 15,550 -0.15 ▼ -0.96 15,700 15,700 15,500 146,320 2,275,276,000
09/09/2018 15,700 0.30 ▲ 1.91 15,400 15,700 15,450 323,400 5,077,380,000
07/09/2018 15,700 0.30 ▲ 1.91 15,400 15,700 15,450 323,400 5,077,380,000
06/09/2018 15,400 -0.10 ▼ -0.65 15,500 15,850 15,400 313,570 4,828,978,000
05/09/2018 15,500 -0.30 ▼ -1.94 15,800 15,900 15,500 353,550 5,480,025,000
04/09/2018 15,800 -0.50 ▼ -3.16 16,300 16,500 15,700 486,540 7,687,332,000
03/09/2018 16,300 -0.50 ▼ -3.07 16,800 16,900 16,300 390,050 6,357,815,000
31/08/2018 16,300 -0.50 ▼ -3.07 16,800 16,900 16,300 390,050 6,357,815,000
30/08/2018 16,800 0.30 ▲ 1.79 16,500 16,800 16,450 459,230 7,715,064,000
29/08/2018 16,500 -0.25 ▼ -1.52 16,750 16,750 16,400 393,450 6,491,925,000
28/08/2018 16,750 -0.25 ▼ -1.49 17,000 17,100 16,550 776,400 13,004,700,000
27/08/2018 17,000 0.20 ▲ 1.18 16,800 17,100 16,700 1,174,750 19,970,750,000
24/08/2018 16,800 0.55 ▲ 3.27 16,250 16,900 16,150 1,252,490 21,041,832,000
23/08/2018 16,250 -0.05 ▼ -0.31 16,250 16,400 16,050 386,860 6,286,475,000
22/08/2018 16,250 0.20 ▲ 1.23 16,050 16,650 16,100 371,870 6,042,887,500
21/08/2018 16,050 0.20 ▲ 1.25 15,850 16,600 15,900 950,750 15,259,537,500
20/08/2018 15,850 0.55 ▲ 3.47 15,300 16,000 15,350 851,630 13,498,335,500
19/08/2018 15,300 -0.10 ▼ -0.65 15,300 15,500 15,150 154,800 2,368,440,000
17/08/2018 15,300 -0.10 ▼ -0.65 15,300 15,500 15,150 154,800 2,368,440,000
16/08/2018 15,300 -0.05 ▼ -0.33 15,300 15,450 15,150 137,640 2,105,892,000
15/08/2018 15,300 -0.10 ▼ -0.65 15,400 15,600 15,300 190,750 2,918,475,000
14/08/2018 15,400 -0.20 ▼ -1.30 15,600 15,600 15,400 119,290 1,837,066,000
13/08/2018 15,600 0.25 ▲ 1.60 15,350 15,750 15,450 127,330 1,986,348,000
11/08/2018 15,350 -0.05 ▼ -0.33 15,400 15,600 15,250 178,740 2,743,659,000
10/08/2018 15,350 -0.05 ▼ -0.33 15,400 15,600 15,250 178,740 2,743,659,000
09/08/2018 15,400 0.15 ▲ 0.97 15,250 15,550 15,250 181,830 2,800,182,000
08/08/2018 15,250 0.10 ▲ 0.66 15,250 15,500 15,200 124,590 1,899,997,500
07/08/2018 15,250 -0.35 ▼ -2.30 15,600 15,650 15,250 197,820 3,016,755,000
06/08/2018 15,600 0.05 ▲ 0.32 15,600 15,900 15,500 142,450 2,222,220,000
04/08/2018 15,600 -0.15 ▼ -0.96 15,750 15,850 15,600 392,950 6,130,020,000
03/08/2018 15,600 -0.15 ▼ -0.96 15,750 15,850 15,600 392,950 6,130,020,000
02/08/2018 15,750 -0.05 ▼ -0.32 15,800 15,900 15,700 296,110 4,663,732,500
01/08/2018 15,800 0.05 ▲ 0.32 15,800 16,000 15,750 323,370 5,109,246,000
31/07/2018 15,800 -0.20 ▼ -1.27 16,000 16,300 15,800 550,410 8,696,478,000
30/07/2018 16,000 0.30 ▲ 1.88 15,700 16,250 15,900 271,630 4,346,080,000
28/07/2018 15,700 -0.30 ▼ -1.91 16,000 16,400 15,700 525,250 8,246,425,000
27/07/2018 15,700 -0.30 ▼ -1.91 16,000 16,400 15,700 525,250 8,246,425,000
26/07/2018 16,000 0.20 ▲ 1.25 15,800 16,150 15,800 176,570 2,825,120,000
25/07/2018 15,800 -0.30 ▼ -1.90 16,100 16,250 15,800 123,550 1,952,090,000
24/07/2018 16,100 -0.30 ▼ -1.86 16,400 16,450 16,100 427,710 6,886,131,000
23/07/2018 16,400 0.75 ▲ 4.57 15,650 16,500 15,600 858,030 14,071,692,000
21/07/2018 15,650 -0.15 ▼ -0.96 15,800 16,000 15,500 233,560 3,655,214,000
20/07/2018 15,650 -0.15 ▼ -0.96 15,800 16,000 15,500 233,560 3,655,214,000
19/07/2018 15,800 -0.20 ▼ -1.27 16,000 16,300 15,800 184,490 2,914,942,000
18/07/2018 16,000 0.70 ▲ 4.38 15,300 16,050 15,300 326,280 5,220,480,000
17/07/2018 15,300 0.20 ▲ 1.31 15,300 15,500 15,200 302,910 4,634,523,000
16/07/2018 15,300 0.20 ▲ 1.31 15,300 15,700 15,250 164,670 2,519,451,000
14/07/2018 15,300 0.10 ▲ 0.65 15,200 15,400 15,150 409,420 6,264,126,000
13/07/2018 15,300 0.10 ▲ 0.65 15,200 15,400 15,150 409,420 6,264,126,000
12/07/2018 15,200 -0.05 ▼ -0.33 15,200 15,400 15,150 385,840 5,864,768,000
11/07/2018 15,200 -0.50 ▼ -3.29 15,700 15,700 15,000 335,220 5,095,344,000
10/07/2018 15,700 -0.15 ▼ -0.96 15,850 16,000 15,500 223,300 3,505,810,000
09/07/2018 15,850 -0.05 ▼ -0.32 15,900 16,350 15,850 223,150 3,536,927,500
08/07/2018 15,900 0.50 ▲ 3.14 15,400 16,400 15,100 275,200 4,375,680,000
06/07/2018 15,900 0.50 ▲ 3.14 15,400 16,400 15,100 275,200 4,375,680,000
05/07/2018 15,400 -0.45 ▼ -2.92 15,850 16,250 15,300 320,070 4,929,078,000
04/07/2018 15,850 -0.10 ▼ -0.63 15,950 16,500 15,800 619,960 9,826,366,000
03/07/2018 15,950 -0.55 ▼ -3.45 16,500 16,600 15,900 1,110,690 17,715,505,500
02/07/2018 16,500 -0.45 ▼ -2.73 16,950 17,050 16,250 457,280 7,545,120,000
01/07/2018 16,950 -0.05 ▼ -0.29 17,000 0 0 508,690 8,622,295,500
29/06/2018 16,950 -0.05 ▼ -0.29 17,000 17,100 16,950 508,690 8,622,295,500
28/06/2018 17,000 -0.30 ▼ -1.76 17,300 17,350 16,900 1,013,450 17,228,650,000
27/06/2018 17,300 0.10 ▲ 0.58 17,200 17,450 17,050 275,520 4,766,496,000
26/06/2018 17,200 -0.30 ▼ -1.74 17,500 17,500 17,100 352,660 6,065,752,000
25/06/2018 17,500 0.30 ▲ 1.71 17,200 17,500 17,250 331,470 5,800,725,000
22/06/2018 17,200 0.35 ▲ 2.03 16,850 17,350 16,650 183,870 3,162,564,000
21/06/2018 16,850 -0.05 ▼ -0.30 16,900 17,600 16,800 1,591,020 26,808,687,000
20/06/2018 16,900 0.60 ▲ 3.55 16,300 17,150 16,300 317,060 5,358,314,000
19/06/2018 16,300 -0.70 ▼ -4.29 17,000 16,900 16,050 900,900 14,684,670,000
18/06/2018 17,000 -0.50 ▼ -2.94 17,500 17,900 16,900 766,570 13,031,690,000
17/06/2018 17,500 0.40 ▲ 2.29 17,100 17,800 17,200 614,700 10,757,250,000
15/06/2018 17,500 0.40 ▲ 2.29 17,100 17,800 17,200 614,700 10,757,250,000
14/06/2018 17,100 0.30 ▲ 1.75 16,800 17,700 16,700 412,880 7,060,248,000
13/06/2018 16,800 -0.10 ▼ -0.60 16,900 17,000 16,600 215,320 3,617,376,000
12/06/2018 16,900 -0.10 ▼ -0.59 17,000 17,000 16,300 957,080 16,174,652,000
11/06/2018 17,000 -0.70 ▼ -4.12 17,700 17,800 17,000 643,780 10,944,260,000
10/06/2018 17,700 1.15 ▲ 6.50 16,550 17,700 16,200 1,938,560 34,312,512,000
08/06/2018 17,700 1.15 ▲ 6.50 16,550 17,700 16,200 1,938,560 34,312,512,000
07/06/2018 16,550 0.35 ▲ 2.11 16,200 16,600 15,800 748,190 12,382,544,500
06/06/2018 16,200 0.30 ▲ 1.85 15,900 16,200 15,600 514,870 8,340,894,000
05/06/2018 15,900 0.50 ▲ 3.14 15,400 15,950 15,250 935,700 14,877,630,000
04/06/2018 15,400 0.65 ▲ 4.22 14,750 15,400 14,500 478,750 7,372,750,000
03/06/2018 14,750 0.25 ▲ 1.69 14,500 15,000 14,400 573,960 8,465,910,000
01/06/2018 14,750 0.25 ▲ 1.69 14,500 15,000 14,400 573,960 8,465,910,000
31/05/2018 14,500 0.20 ▲ 1.38 14,300 14,850 14,150 629,540 9,128,330,000
30/05/2018 14,300 0.30 ▲ 2.10 14,000 14,650 14,050 731,360 10,458,448,000
29/05/2018 14,000 0.55 ▲ 3.93 13,450 14,300 13,450 597,710 8,367,940,000
28/05/2018 13,450 -1.00 ▼ -7.43 14,450 14,200 13,450 1,403,930 18,882,858,500
27/05/2018 14,450 -1.05 ▼ -7.27 15,500 15,850 14,450 1,015,280 14,670,796,000
25/05/2018 14,450 -1.05 ▼ -7.27 15,500 15,850 14,450 1,015,280 14,670,796,000
24/05/2018 15,500 -0.55 ▼ -3.55 16,050 16,200 15,500 360,530 5,588,215,000
23/05/2018 16,050 0.15 ▲ 0.93 15,900 16,100 15,600 252,640 4,054,872,000
22/05/2018 15,900 -0.55 ▼ -3.46 16,450 16,400 15,800 602,490 9,579,591,000
21/05/2018 16,450 -0.05 ▼ -0.30 16,500 16,900 16,350 318,080 5,232,416,000
20/05/2018 16,500 -0.20 ▼ -1.21 16,700 17,000 16,300 660,000 10,890,000,000
18/05/2018 16,500 -0.20 ▼ -1.21 16,700 17,000 16,300 660,000 10,890,000,000
17/05/2018 16,700 -0.60 ▼ -3.59 17,300 17,300 16,550 699,360 11,679,312,000
16/05/2018 17,300 -0.10 ▼ -0.58 17,400 17,750 17,000 713,710 12,347,183,000
15/05/2018 17,400 -0.20 ▼ -1.15 17,600 17,750 17,000 516,160 8,981,184,000
14/05/2018 17,600 0.70 ▲ 3.98 16,900 17,800 17,100 772,360 13,593,536,000
12/05/2018 16,900 -0.10 ▼ -0.59 17,000 17,200 16,750 513,700 8,681,530,000
11/05/2018 16,900 -0.10 ▼ -0.59 17,000 17,200 16,750 513,700 8,681,530,000
10/05/2018 17,000 -0.35 ▼ -2.06 17,350 18,150 17,000 820,540 13,949,180,000
09/05/2018 17,350 1.10 ▲ 6.34 16,250 17,350 16,250 1,107,490 19,214,951,500
08/05/2018 16,250 -0.35 ▼ -2.15 16,600 16,550 16,250 796,570 12,944,262,500
07/05/2018 16,600 0.20 ▲ 1.20 16,400 16,600 16,250 321,930 5,344,038,000
04/05/2018 16,400 -0.35 ▼ -2.13 16,750 16,800 16,400 537,700 8,818,280,000
03/05/2018 16,750 0.20 ▲ 1.19 16,550 16,800 16,200 328,270 5,498,522,500
02/05/2018 16,550 0.05 ▲ 0.30 16,500 17,000 16,500 467,580 7,738,449,000
27/04/2018 16,500 -0.30 ▼ -1.82 16,800 17,300 16,500 767,870 12,669,855,000
26/04/2018 16,800 -1.00 ▼ -5.95 17,800 18,000 16,800 790,580 13,281,744,000
25/04/2018 17,800 0.30 ▲ 1.69 17,500 18,100 17,200 317,110 5,644,558,000
24/04/2018 17,800 0.30 ▲ 1.69 17,500 18,100 17,200 317,110 5,644,558,000
23/04/2018 17,500 -0.85 ▼ -4.86 18,350 18,400 17,500 883,420 15,459,850,000
20/04/2018 18,350 -0.30 ▼ -1.63 18,650 18,500 18,100 1,402,790 25,741,196,500
19/04/2018 18,650 -0.65 ▼ -3.49 19,300 19,200 18,600 342,710 6,391,541,500
18/04/2018 19,300 -0.50 ▼ -2.59 19,800 20,000 19,300 231,580 4,469,494,000
13/04/2018 19,800 -0.35 ▼ -1.77 20,150 20,900 19,700 351,710 6,963,858,000
12/04/2018 20,150 -0.05 ▼ -0.25 20,200 20,350 19,800 156,110 3,145,616,500
11/04/2018 20,200 -0.70 ▼ -3.47 20,900 21,000 19,450 532,420 10,754,884,000
10/04/2018 20,900 -0.20 ▼ -0.96 21,100 21,300 20,700 356,840 7,457,956,000
09/04/2018 21,100 0.05 ▲ 0.24 21,050 21,400 21,000 373,700 7,885,070,000
06/04/2018 21,050 0.35 ▲ 1.66 20,700 21,750 20,750 583,980 12,292,779,000
05/04/2018 20,700 0.10 ▲ 0.48 20,600 20,800 20,600 245,960 5,091,372,000
04/04/2018 20,600 -0.10 ▼ -0.49 20,700 20,800 20,500 267,610 5,512,766,000
03/04/2018 20,700 -0.20 ▼ -0.97 20,900 20,900 20,500 204,180 4,226,526,000
02/04/2018 20,900 -0.35 ▼ -1.67 21,250 21,700 20,900 302,200 6,315,980,000
30/03/2018 21,250 0.65 ▲ 3.06 20,600 21,450 20,850 324,810 6,902,212,500
29/03/2018 20,600 0.05 ▲ 0.24 20,600 20,850 20,600 179,940 3,706,764,000
28/03/2018 20,600 0.15 ▲ 0.73 20,450 20,800 20,400 187,290 3,858,174,000
27/03/2018 20,450 -0.05 ▼ -0.24 20,500 20,900 20,450 115,040 2,352,568,000
26/03/2018 20,500 0.20 ▲ 0.98 20,300 20,500 20,200 223,340 4,578,470,000
23/03/2018 20,300 -0.50 ▼ -2.46 20,800 20,600 20,100 641,350 13,019,405,000
22/03/2018 20,800 -0.20 ▼ -0.96 21,000 21,400 20,750 450,600 9,372,480,000
21/03/2018 21,000 0.15 ▲ 0.71 20,850 21,300 20,850 436,790 9,172,590,000
20/03/2018 20,850 -0.55 ▼ -2.64 21,400 21,350 20,600 735,450 15,334,132,500
19/03/2018 21,400 -0.60 ▼ -2.80 21,200 21,900 21,150 264,360 5,657,304,000
16/03/2018 21,200 -0.20 ▼ -0.94 21,400 21,600 20,950 487,080 10,326,096,000
15/03/2018 21,400 -0.60 ▼ -2.80 22,000 22,200 21,400 407,500 8,720,500,000
14/03/2018 22,000 -0.30 ▼ -1.36 22,300 22,550 21,800 362,100 7,966,200,000
13/03/2018 22,300 0.40 ▲ 1.79 21,900 22,500 21,800 433,990 9,677,977,000
12/03/2018 21,900 0.75 ▲ 3.42 21,150 21,500 21,050 814,130 17,829,447,000
09/03/2018 21,300 0.15 ▲ 0.70 21,150 21,500 21,050 500,430 10,659,159,000
08/03/2018 21,150 0.15 ▲ 0.71 21,000 21,500 21,000 352,920 7,464,258,000
07/03/2018 21,000 -0.35 ▼ -1.67 21,350 21,550 20,800 413,970 8,693,370,000
06/03/2018 21,350 0.50 ▲ 2.34 20,850 21,400 20,800 326,760 6,976,326,000
05/03/2018 20,850 0.15 ▲ 0.72 20,700 21,700 20,800 767,500 16,002,375,000
02/03/2018 20,700 0.10 ▲ 0.48 20,600 21,250 20,500 908,890 18,814,023,000
01/03/2018 20,600 0.20 ▲ 0.97 20,400 20,600 20,300 488,930 10,071,958,000
28/02/2018 20,400 -0.10 ▼ -0.49 20,500 20,900 20,300 333,170 6,796,668,000
27/02/2018 20,500 -0.20 ▼ -0.98 20,700 20,800 20,250 281,230 5,765,215,000
26/02/2018 20,700 -0.50 ▼ -2.42 21,200 21,500 20,200 281,450 5,826,015,000
23/02/2018 21,200 0.40 ▲ 1.89 20,800 21,200 20,800 696,850 14,773,220,000
22/02/2018 20,800 0.10 ▲ 0.48 20,700 21,200 20,350 422,470 8,787,376,000
21/02/2018 20,700 -0.35 ▼ -1.69 21,050 21,200 20,700 460,400 9,530,280,000
14/02/2018 21,050 0.35 ▲ 1.66 20,700 21,300 21,000 228,720 4,814,556,000
13/02/2018 21,050 0.35 ▲ 1.66 20,700 21,300 21,000 228,720 4,814,556,000
12/02/2018 20,700 0.25 ▲ 1.21 20,450 21,000 20,500 254,650 5,271,255,000
09/02/2018 20,450 -0.10 ▼ -0.49 20,550 20,500 19,400 426,800 8,728,060,000
08/02/2018 20,550 -0.65 ▼ -3.16 21,200 21,500 20,500 181,830 3,736,606,500
07/02/2018 21,200 -0.40 ▼ -1.89 21,600 22,000 21,200 301,430 6,390,316,000
06/02/2018 21,000 -0.60 ▼ -2.86 21,600 21,000 20,100 1,537,100 32,279,100,000
05/02/2018 21,600 -1.60 ▼ -7.41 23,200 22,900 21,600 439,020 9,482,832,000
04/02/2018 23,200 0.20 ▲ 0.86 23,000 23,300 22,600 820,780 19,042,096,000
02/02/2018 23,200 0.20 ▲ 0.86 23,000 23,300 22,600 820,780 19,042,096,000
01/02/2018 23,000 -0.70 ▼ -3.04 23,700 23,500 22,800 1,654,320 38,049,360,000
31/01/2018 23,700 0.10 ▲ 0.42 23,600 23,900 22,900 988,090 23,417,733,000
30/01/2018 23,600 0.30 ▲ 1.27 23,300 23,950 22,600 1,359,700 32,088,920,000
29/01/2018 23,300 1.30 ▲ 5.58 22,000 23,400 21,800 1,982,720 46,197,376,000
28/01/2018 22,000 0.55 ▲ 2.50 21,450 22,500 21,150 1,152,600 25,357,200,000
26/01/2018 22,000 0.55 ▲ 2.50 21,450 22,500 21,150 1,152,600 25,357,200,000
25/01/2018 21,450 -0.75 ▼ -3.50 21,800 22,000 21,200 1,190,610 25,538,584,500
24/01/2018 23,450 1.25 ▲ 5.33 22,200 22,100 21,400 775,910 18,195,089,500
22/01/2018 21,800 -0.40 ▼ -1.83 22,200 22,100 21,400 596,600 13,005,880,000
19/01/2018 22,200 1.40 ▲ 6.31 20,800 22,200 20,800 827,270 18,365,394,000
18/01/2018 20,800 0.45 ▲ 2.16 20,350 20,800 20,250 598,660 12,452,128,000
17/01/2018 20,350 -0.65 ▼ -3.19 21,000 21,100 20,350 770,210 15,673,773,500
16/01/2018 21,000 -0.60 ▼ -2.86 21,600 21,550 20,800 969,990 20,369,790,000
15/01/2018 21,600 -0.10 ▼ -0.46 21,600 21,850 21,300 639,290 13,808,664,000
14/01/2018 21,600 1.40 ▲ 6.48 20,200 21,600 21,300 1,736,790 37,514,664,000
12/01/2018 21,600 1.40 ▲ 6.48 20,200 21,600 21,300 1,736,790 37,514,664,000
11/01/2018 23,400 -0.10 ▼ -0.43 23,500 23,650 23,300 1,765,490 41,312,466,000
10/01/2018 23,500 0.10 ▲ 0.43 23,500 23,850 23,400 1,171,300 27,525,550,000
09/01/2018 23,500 -0.40 ▼ -1.70 23,900 23,900 23,400 1,701,900 39,994,650,000
08/01/2018 23,900 -0.50 ▼ -2.09 24,400 24,400 22,800 1,521,010 36,352,139,000
05/01/2018 24,400 -0.30 ▼ -1.23 24,700 24,900 24,400 846,580 20,656,552,000
04/01/2018 24,700 0.10 ▲ 0.40 24,600 25,100 24,550 682,050 16,846,635,000
03/01/2018 24,600 -0.45 ▼ -1.83 25,050 25,150 24,500 1,097,300 26,993,580,000
02/01/2018 25,050 0.75 ▲ 2.99 24,300 25,050 24,150 862,510 21,605,875,500
01/01/2018 24,300 -0.05 ▼ -0.21 24,350 24,700 24,200 505,860 12,292,398,000
29/12/2017 24,300 -0.05 ▼ -0.21 24,350 24,700 24,200 505,860 12,292,398,000
28/12/2017 24,350 -0.05 ▼ -0.21 24,400 24,500 24,050 475,370 11,575,259,500
27/12/2017 24,400 -0.15 ▼ -0.61 24,550 24,750 24,400 452,420 11,039,048,000
26/12/2017 24,550 0.30 ▲ 1.22 24,250 24,700 24,200 319,820 7,851,581,000
25/12/2017 24,250 -0.20 ▼ -0.82 24,450 24,600 24,200 444,610 10,781,792,500
24/12/2017 24,450 -0.35 ▼ -1.43 24,800 24,800 24,450 705,840 17,257,788,000
22/12/2017 24,450 -0.35 ▼ -1.43 24,800 24,800 24,450 705,840 17,257,788,000
21/12/2017 24,800 -0.50 ▼ -2.02 25,300 25,600 24,800 802,920 19,912,416,000
20/12/2017 25,300 -0.05 ▼ -0.20 25,350 25,850 25,300 605,370 15,315,861,000
19/12/2017 25,650 0.60 ▲ 2.34 25,050 25,850 25,200 1,216,650 31,207,072,500
18/12/2017 25,400 0.35 ▲ 1.38 25,050 25,400 25,200 21,130 536,702,000
17/12/2017 25,050 -0.05 ▼ -0.20 25,100 25,400 25,000 493,710 12,367,435,500
15/12/2017 25,100 0.60 ▲ 2.39 24,500 25,100 24,300 399,280 10,021,928,000
14/12/2017 24,500 -0.20 ▼ -0.82 24,700 25,100 24,500 379,690 9,302,405,000
13/12/2017 24,700 0.50 ▲ 2.02 24,200 24,900 23,800 1,009,150 24,926,005,000
12/12/2017 24,200 -0.80 ▼ -3.31 25,000 24,900 24,200 605,700 14,657,940,000
11/12/2017 24,600 -0.40 ▼ -1.63 25,000 24,650 24,550 40,850 1,004,910,000
10/12/2017 25,000 0.05 ▲ 0.20 24,950 25,250 24,600 560,630 14,015,750,000
08/12/2017 24,950 -0.05 ▼ -0.20 25,000 25,400 24,700 523,330 13,057,083,500
07/12/2017 24,950 0.10 ▲ 0.40 25,000 25,400 24,700 474,550 11,840,022,500
05/12/2017 25,000 -0.80 ▼ -3.10 25,900 25,900 25,000 1,316,540 32,913,500,000
04/12/2017 25,800 -0.10 ▼ -0.39 26,200 26,300 25,800 943,200 24,334,560,000
01/12/2017 25,900 0.80 ▲ 3.19 25,100 26,000 24,900 1,511,930 39,158,987,000
30/11/2017 25,100 0.20 ▲ 0.80 25,100 25,450 24,900 1,160,540 29,129,554,000
29/11/2017 24,900 -0.10 ▼ -0.40 25,100 25,400 24,900 1,923,160 47,886,684,000
28/11/2017 25,000 1.25 ▲ 5.26 23,800 25,150 23,800 2,966,000 74,150,000,000
27/11/2017 23,750 0.30 ▲ 1.28 23,600 23,950 23,600 929,580 22,077,525,000
24/11/2017 23,450 0.40 ▲ 1.74 23,000 23,800 22,500 775,910 18,195,089,500
23/11/2017 23,050 -0.10 ▼ -0.43 23,150 23,500 22,900 837,840 19,312,212,000
22/11/2017 23,150 0.10 ▲ 0.43 23,000 23,350 23,000 421,110 9,748,696,500
21/11/2017 23,050 -0.45 ▼ -1.91 23,400 23,500 22,900 855,230 19,713,051,500
20/11/2017 23,500 -0.25 ▼ -1.05 23,750 23,800 23,150 753,540 17,708,190,000
17/11/2017 23,750 -0.45 ▼ -1.86 24,200 24,450 23,750 1,210,910 28,759,112,500
16/11/2017 24,200 0.40 ▲ 1.68 23,800 24,400 23,800 1,441,840 34,892,528,000
15/11/2017 23,800 0.00 ■■ 0.00 23,800 24,000 23,550 461,050 10,972,990,000
14/11/2017 23,800 -0.10 ▼ -0.42 24,100 24,500 23,800 1,479,580 35,214,004,000
13/11/2017 23,900 0.75 ▲ 3.24 23,250 24,000 23,050 1,355,560 32,397,884,000
10/11/2017 23,150 -0.15 ▼ -0.64 23,300 23,500 22,950 845,430 19,571,704,500
09/11/2017 23,300 0.55 ▲ 2.42 22,900 23,450 22,800 954,910 22,249,403,000
08/11/2017 22,750 0.35 ▲ 1.56 22,500 22,750 22,450 610,050 13,878,637,500
07/11/2017 22,400 -0.25 ▼ -1.10 22,800 22,850 22,400 414,830 9,292,192,000
06/11/2017 22,650 0.25 ▲ 1.12 22,400 22,850 22,300 325,840 7,380,276,000
03/11/2017 22,400 0.40 ▲ 1.82 22,000 22,700 21,200 614,640 13,767,936,000
02/11/2017 22,000 -1.00 ▼ -4.35 23,000 23,200 22,000 571,160 12,565,520,000
01/11/2017 23,000 0.00 ■■ 0.00 23,500 23,800 23,000 700,630 16,114,490,000
31/10/2017 23,000 0.40 ▲ 1.77 22,600 23,200 22,600 487,220 11,206,060,000
30/10/2017 22,600 -1.00 ▼ -4.24 23,700 23,700 22,500 658,170 14,874,642,000
27/10/2017 23,600 -0.05 ▼ -0.21 23,650 23,650 23,250 266,330 6,285,388,000
26/10/2017 23,650 -0.15 ▼ -0.63 23,800 23,850 23,300 798,090 18,874,828,500
25/10/2017 23,800 0.20 ▲ 0.85 23,800 24,000 23,450 607,280 14,453,264,000
24/10/2017 23,600 0.50 ▲ 2.16 23,100 23,900 23,100 656,230 15,487,028,000
23/10/2017 23,100 -0.90 ▼ -3.75 24,000 24,000 22,800 810,340 18,718,854,000
20/10/2017 24,000 -0.05 ▼ -0.21 24,000 24,450 23,850 1,338,800 32,131,200,000
19/10/2017 24,050 0.15 ▲ 0.63 24,150 24,700 24,000 1,414,060 34,008,143,000
18/10/2017 23,900 0.45 ▲ 1.92 23,750 24,450 23,500 1,575,430 37,652,777,000
17/10/2017 23,450 0.65 ▲ 2.85 22,900 23,800 22,900 1,665,180 39,048,471,000
16/10/2017 22,800 -0.30 ▼ -1.30 23,350 23,400 22,600 710,930 16,209,204,000
13/10/2017 23,100 0.65 ▲ 2.90 22,350 23,100 22,000 742,260 17,146,206,000
12/10/2017 22,450 -0.15 ▼ -0.66 22,600 22,850 22,350 523,550 11,753,697,500
11/10/2017 22,600 0.55 ▲ 2.49 22,200 22,750 22,200 875,820 19,793,532,000
10/10/2017 22,050 0.65 ▲ 3.04 21,500 22,100 21,400 612,760 13,511,358,000
09/10/2017 21,400 -0.20 ▼ -0.93 21,350 21,700 21,200 196,800 4,211,520,000
06/10/2017 21,600 -0.10 ▼ -0.46 21,500 21,800 21,450 187,270 4,045,032,000
05/10/2017 21,700 0.00 ■■ 0.00 21,900 21,950 21,450 172,100 3,734,570,000
04/10/2017 21,700 0.50 ▲ 2.36 21,000 21,800 20,900 542,010 11,761,617,000
03/10/2017 21,200 -0.10 ▼ -0.47 21,250 21,400 20,550 686,860 14,561,432,000
02/10/2017 21,300 -0.30 ▼ -1.39 21,600 22,000 21,100 291,590 6,210,867,000
29/09/2017 21,600 -0.50 ▼ -2.26 21,950 22,300 21,600 526,000 11,361,600,000
28/09/2017 22,100 -0.50 ▼ -2.21 22,700 23,050 21,800 705,550 15,592,655,000
27/09/2017 22,600 0.05 ▲ 0.22 22,650 22,900 22,450 658,430 14,880,518,000
26/09/2017 22,550 -0.05 ▼ -0.22 22,600 22,750 22,350 402,260 9,070,963,000
25/09/2017 22,600 0.05 ▲ 0.22 22,950 22,950 22,400 421,420 9,524,092,000
22/09/2017 22,550 -0.25 ▼ -1.10 23,500 23,500 22,450 1,374,080 30,985,504,000
21/09/2017 22,800 1.45 ▲ 6.79 22,200 22,800 22,100 1,223,320 27,891,696,000
20/09/2017 21,350 -0.35 ▼ -1.61 21,550 21,650 21,250 504,730 10,775,985,500
19/09/2017 21,700 -0.20 ▼ -0.91 21,900 22,000 21,500 459,170 9,963,989,000
18/09/2017 21,900 0.15 ▲ 0.69 21,900 22,250 21,600 611,710 13,396,449,000
15/09/2017 21,750 0.55 ▲ 2.59 21,000 21,800 21,000 818,930 17,811,727,500
14/09/2017 21,200 0.50 ▲ 2.42 20,700 21,400 20,700 700,010 14,840,212,000
13/09/2017 20,700 0.10 ▲ 0.49 20,700 21,000 20,550 265,010 5,485,707,000
12/09/2017 20,600 0.40 ▲ 1.98 20,300 20,600 20,200 269,440 5,550,464,000
11/09/2017 20,200 -0.50 ▼ -2.42 20,950 20,950 20,100 557,110 11,253,622,000
08/09/2017 20,700 0.05 ▲ 0.24 20,650 20,900 20,600 278,720 5,769,504,000
07/09/2017 20,650 -0.30 ▼ -1.43 20,950 21,300 20,650 364,370 7,524,240,500
06/09/2017 20,950 -0.10 ▼ -0.48 21,000 21,050 20,600 476,350 9,979,532,500
05/09/2017 21,050 -0.30 ▼ -1.41 21,400 21,400 21,050 262,660 5,528,993,000
01/09/2017 21,350 0.25 ▲ 1.18 21,100 21,500 21,000 357,350 7,629,422,500
31/08/2017 21,100 -0.30 ▼ -1.40 21,100 21,500 21,000 335,410 7,077,151,000
30/08/2017 21,400 -0.20 ▼ -0.93 21,600 21,650 21,200 355,880 7,615,832,000
29/08/2017 21,600 0.85 ▲ 4.10 20,800 21,700 20,750 1,129,830 24,404,328,000
28/08/2017 20,750 -0.25 ▼ -1.19 21,000 21,250 20,650 439,980 9,129,585,000
25/08/2017 21,000 0.50 ▲ 2.44 20,500 21,000 20,450 580,890 12,198,690,000
24/08/2017 20,500 0.10 ▲ 0.49 20,400 20,950 20,400 725,590 14,874,595,000
23/08/2017 20,400 -0.30 ▼ -1.45 20,700 21,300 20,400 849,550 17,330,820,000
22/08/2017 20,700 -1.30 ▼ -5.91 22,000 22,000 20,700 1,601,960 33,160,572,000
21/08/2017 22,000 -1.00 ▼ -4.35 22,800 23,000 22,000 841,190 18,506,180,000
18/08/2017 23,000 -0.20 ▼ -0.86 23,000 23,350 22,700 562,430 12,935,890,000
17/08/2017 23,200 -0.40 ▼ -1.69 23,600 23,600 23,100 576,150 13,366,680,000
16/08/2017 23,600 0.35 ▲ 1.51 23,250 23,850 23,100 1,071,680 25,291,648,000
15/08/2017 23,250 0.95 ▲ 4.26 22,700 23,400 22,700 1,317,660 30,635,595,000
14/08/2017 22,300 -0.25 ▼ -1.11 22,550 22,550 22,000 808,260 18,024,198,000
11/08/2017 22,550 -0.25 ▼ -1.10 22,750 22,750 22,000 655,310 14,777,240,500
10/08/2017 22,800 0.30 ▲ 1.33 22,500 22,900 22,500 543,100 12,382,680,000
09/08/2017 22,500 0.20 ▲ 0.90 22,300 22,900 22,250 1,397,540 31,444,650,000
08/08/2017 22,300 -1.30 ▼ -5.51 23,250 23,600 22,300 2,624,590 58,528,357,000
07/08/2017 23,600 -0.40 ▼ -1.67 24,000 24,450 23,550 1,130,200 26,672,720,000
04/08/2017 24,000 -0.10 ▼ -0.41 24,350 24,500 23,800 621,860 14,924,640,000
03/08/2017 24,100 0.60 ▲ 2.55 23,500 24,200 23,000 1,310,770 31,589,557,000
02/08/2017 23,500 -0.75 ▼ -3.09 24,100 24,250 23,400 1,077,540 25,322,190,000
01/08/2017 24,250 -0.50 ▼ -2.02 24,750 24,800 24,100 798,430 19,361,927,500
31/07/2017 24,750 0.00 ■■ 0.00 24,750 24,750 24,300 498,440 12,336,390,000
28/07/2017 24,750 -0.25 ▼ -1.00 25,200 25,200 24,500 608,720 15,065,820,000
27/07/2017 25,000 0.40 ▲ 1.63 24,600 25,300 24,450 750,170 18,754,250,000
26/07/2017 24,600 0.60 ▲ 2.50 24,000 24,750 24,000 681,860 16,773,756,000
25/07/2017 24,000 0.40 ▲ 1.69 23,100 24,000 23,100 584,900 14,037,600,000
24/07/2017 23,600 -0.80 ▼ -3.28 24,000 24,000 23,000 874,550 20,639,380,000
21/07/2017 24,400 0.20 ▲ 0.83 24,600 24,900 24,100 798,590 19,485,596,000
20/07/2017 24,200 -0.20 ▼ -0.82 23,950 24,400 23,450 1,140,770 27,606,634,000
19/07/2017 24,400 -1.35 ▼ -5.24 25,400 25,950 24,050 2,433,440 59,375,936,000
18/07/2017 25,750 -1.90 ▼ -6.87 27,600 27,700 25,750 2,902,150 74,730,362,500
17/07/2017 27,650 0.05 ▲ 0.18 27,800 28,300 27,100 1,144,330 31,640,724,500
14/07/2017 27,600 0.30 ▲ 1.10 27,300 28,400 27,250 1,424,100 39,305,160,000
13/07/2017 27,300 0.15 ▲ 0.55 27,200 27,450 27,100 910,270 24,850,371,000
12/07/2017 27,150 -0.35 ▼ -1.27 27,900 28,000 27,150 1,297,400 35,224,410,000
11/07/2017 27,500 -0.10 ▼ -0.36 27,600 27,900 26,900 1,183,060 32,534,150,000
10/07/2017 27,600 -0.50 ▼ -1.78 28,100 28,550 27,600 1,288,320 35,557,632,000
07/07/2017 28,100 0.60 ▲ 2.18 27,600 28,800 27,400 2,373,450 66,693,945,000
06/07/2017 27,500 -0.50 ▼ -1.79 28,000 28,300 27,500 1,131,390 31,113,225,000
05/07/2017 28,000 0.80 ▲ 2.94 27,200 28,150 27,200 1,414,630 39,609,640,000
04/07/2017 27,200 0.05 ▲ 0.18 26,900 27,350 26,850 965,110 26,250,992,000
03/07/2017 27,150 -0.65 ▼ -2.34 28,000 28,350 27,150 1,539,410 41,794,981,500
30/06/2017 27,800 0.70 ▲ 2.58 27,300 27,800 27,100 1,361,120 37,839,136,000
29/06/2017 27,100 -0.60 ▼ -2.17 28,000 28,300 27,100 1,595,760 43,245,096,000
28/06/2017 27,700 1.30 ▲ 4.92 26,300 27,950 26,200 2,232,480 61,839,696,000
27/06/2017 26,400 -0.10 ▼ -0.38 26,400 27,300 26,150 1,722,790 45,481,656,000
26/06/2017 26,500 0.40 ▲ 1.53 26,500 27,500 26,400 1,419,530 37,617,545,000
23/06/2017 26,100 1.70 ▲ 6.97 24,400 26,100 24,100 2,225,950 58,097,295,000
22/06/2017 24,400 1.15 ▲ 4.95 23,750 24,600 23,650 1,143,530 27,902,132,000
21/06/2017 23,250 -0.25 ▼ -1.06 23,400 23,700 22,950 1,395,120 32,436,540,000
20/06/2017 23,500 -0.50 ▼ -2.08 24,000 24,250 23,500 1,023,630 24,055,305,000
19/06/2017 24,000 -0.25 ▼ -1.03 24,300 24,600 24,000 775,260 18,606,240,000
16/06/2017 24,250 0.30 ▲ 1.25 23,900 24,450 23,850 470,810 11,417,142,500
15/06/2017 23,950 0.70 ▲ 3.01 23,300 24,350 23,100 1,038,240 24,865,848,000
14/06/2017 23,250 -0.25 ▼ -1.06 23,500 23,950 23,250 589,370 13,702,852,500
13/06/2017 23,500 -1.50 ▼ -6.00 24,850 24,850 23,500 1,984,480 46,635,280,000
12/06/2017 25,000 0.25 ▲ 1.01 24,750 25,500 24,700 803,300 20,082,500,000
09/06/2017 24,750 0.20 ▲ 0.81 24,550 25,500 24,550 702,300 17,381,925,000
08/06/2017 24,550 -1.15 ▼ -4.47 25,100 25,500 24,200 1,215,260 29,834,633,000
07/06/2017 25,700 0.45 ▲ 1.78 25,300 25,800 25,100 1,256,120 32,282,284,000
06/06/2017 25,250 1.15 ▲ 4.77 24,150 25,500 24,100 1,340,510 33,847,877,500
05/06/2017 24,100 0.00 ■■ 0.00 24,700 25,500 24,000 1,232,470 29,702,527,000
02/06/2017 24,100 1.55 ▲ 6.87 22,550 24,100 22,550 2,216,630 53,420,783,000
01/06/2017 22,550 0.55 ▲ 2.50 22,000 22,900 22,000 991,920 22,367,796,000
31/05/2017 22,000 0.20 ▲ 0.92 22,100 22,650 22,000 1,004,450 22,097,900,000
30/05/2017 21,800 0.10 ▲ 0.46 21,800 22,400 21,500 1,076,690 23,471,842,000
29/05/2017 21,700 0.50 ▲ 2.36 21,200 21,900 21,100 801,370 17,389,729,000
26/05/2017 21,200 -0.55 ▼ -2.53 21,750 21,950 21,150 598,750 12,693,500,000
25/05/2017 21,750 0.05 ▲ 0.23 21,850 22,500 21,700 1,081,810 23,529,367,500
24/05/2017 21,700 1.10 ▲ 5.34 21,000 21,900 21,000 1,778,710 38,598,007,000
23/05/2017 20,600 0.25 ▲ 1.23 20,500 20,900 20,200 782,620 16,121,972,000
22/05/2017 20,350 0.10 ▲ 0.49 20,600 20,800 20,100 805,340 16,388,669,000
19/05/2017 20,250 0.20 ▲ 1.00 20,000 20,400 20,000 336,050 6,805,012,500
18/05/2017 20,050 -0.45 ▼ -2.20 20,450 20,450 20,050 317,520 6,366,276,000
17/05/2017 20,500 -0.10 ▼ -0.49 20,400 20,700 20,200 510,200 10,459,100,000
16/05/2017 20,600 0.35 ▲ 1.73 20,250 21,200 20,250 947,800 19,524,680,000
15/05/2017 20,250 -0.05 ▼ -0.25 20,500 20,500 20,100 493,350 9,990,337,500
09/05/2017 20,000 0.50 ▲ 2.56 19,500 20,000 19,350 460,600 9,212,000,000
08/05/2017 19,500 0.35 ▲ 1.83 19,400 19,550 19,200 240,080 4,681,560,000
05/05/2017 19,150 0.10 ▲ 0.52 19,050 19,300 18,900 233,560 4,472,674,000
04/05/2017 19,050 -0.35 ▼ -1.80 19,200 19,350 19,050 317,210 6,042,850,500
03/05/2017 19,400 -0.35 ▼ -1.77 19,750 19,750 19,200 287,740 5,582,156,000
28/04/2017 19,750 -0.05 ▼ -0.25 19,600 19,900 19,500 245,900 4,856,525,000
27/04/2017 19,800 0.45 ▲ 2.33 19,350 19,950 19,300 410,870 8,135,226,000
26/04/2017 19,350 0.00 ■■ 0.00 19,350 19,500 19,250 195,460 3,782,151,000
25/04/2017 19,350 -0.15 ▼ -0.77 19,600 19,600 19,100 224,170 4,337,689,500
24/04/2017 19,500 0.85 ▲ 4.56 18,650 19,800 18,650 779,950 15,209,025,000
21/04/2017 18,650 0.00 ■■ 0.00 18,700 18,700 18,550 198,140 3,695,311,000
20/04/2017 18,650 -0.05 ▼ -0.27 18,850 18,850 18,600 151,520 2,825,848,000
19/04/2017 18,700 0.00 ■■ 0.00 18,700 19,000 18,500 294,810 5,512,947,000
18/04/2017 18,700 0.30 ▲ 1.63 18,500 18,700 18,150 352,760 6,596,612,000
17/04/2017 18,400 -0.60 ▼ -3.16 19,000 19,300 18,400 550,800 10,134,720,000
14/04/2017 19,000 -0.35 ▼ -1.81 19,300 19,500 18,800 596,830 11,339,770,000
13/04/2017 19,350 -0.15 ▼ -0.77 19,500 19,600 19,350 302,550 5,854,342,500
12/04/2017 19,500 -0.20 ▼ -1.02 19,700 19,750 19,400 244,370 4,765,215,000
11/04/2017 19,700 0.05 ▲ 0.25 19,650 19,900 19,650 296,420 5,839,474,000
10/04/2017 19,650 0.00 ■■ 0.00 19,650 19,900 19,650 364,230 7,157,119,500
07/04/2017 19,650 -0.05 ▼ -0.25 19,800 19,800 19,550 202,640 3,981,876,000
05/04/2017 19,700 0.00 ■■ 0.00 19,700 19,900 19,650 175,490 3,457,153,000
04/04/2017 19,700 -0.35 ▼ -1.75 20,250 20,250 19,700 187,280 3,689,416,000
03/04/2017 20,050 0.40 ▲ 2.04 19,650 20,200 19,600 434,670 8,715,133,500
31/03/2017 19,650 -0.15 ▼ -0.76 19,800 19,850 19,650 301,110 5,916,811,500
30/03/2017 19,800 -0.15 ▼ -0.75 19,800 20,000 19,750 264,840 5,243,832,000
29/03/2017 19,950 0.00 ■■ 0.00 19,950 20,100 19,750 440,270 8,783,386,500
28/03/2017 19,950 -0.35 ▼ -1.72 20,400 20,400 19,950 521,900 10,411,905,000
27/03/2017 20,300 -0.20 ▼ -0.98 20,500 20,550 20,200 376,190 7,636,657,000
24/03/2017 20,500 -0.10 ▼ -0.49 20,600 20,800 20,400 431,440 8,844,520,000
23/03/2017 20,600 0.05 ▲ 0.24 20,700 20,700 20,400 225,110 4,637,266,000
22/03/2017 20,550 0.65 ▲ 3.27 20,000 21,150 20,000 1,372,900 28,213,095,000
21/03/2017 19,900 -0.10 ▼ -0.50 20,100 20,300 19,800 333,440 6,635,456,000
20/03/2017 20,000 0.00 ■■ 0.00 20,100 20,300 20,000 385,500 7,710,000,000
17/03/2017 20,000 0.40 ▲ 2.04 19,800 20,300 19,800 731,110 14,622,200,000
16/03/2017 19,600 0.10 ▲ 0.51 19,500 19,600 19,300 185,430 3,634,428,000
15/03/2017 19,500 0.05 ▲ 0.26 19,600 19,600 19,250 204,460 3,986,970,000
14/03/2017 19,450 -0.05 ▼ -0.26 19,500 19,800 19,450 209,230 4,069,523,500
13/03/2017 19,500 -0.25 ▼ -1.27 19,600 19,900 19,400 425,450 8,296,275,000
10/03/2017 19,750 -0.25 ▼ -1.25 20,000 20,200 19,750 338,720 6,689,720,000
09/03/2017 20,000 -0.20 ▼ -0.99 20,450 20,450 20,000 278,990 5,579,800,000
08/03/2017 20,200 -0.20 ▼ -0.98 20,400 21,000 20,200 607,110 12,263,622,000
07/03/2017 20,400 0.50 ▲ 2.51 19,900 20,700 19,900 502,510 10,251,204,000
06/03/2017 19,900 -0.25 ▼ -1.24 20,150 20,300 19,700 443,680 8,829,232,000
03/03/2017 20,150 -0.05 ▼ -0.25 20,200 20,200 19,600 254,780 5,133,817,000
02/03/2017 20,200 0.15 ▲ 0.75 20,300 20,450 19,900 318,070 6,425,014,000
01/03/2017 20,050 -0.55 ▼ -2.67 20,500 20,800 19,800 722,660 14,489,333,000
28/02/2017 20,600 -0.30 ▼ -1.44 20,650 21,500 20,500 1,025,200 21,119,120,000
27/02/2017 20,900 -0.10 ▼ -0.48 20,500 21,200 20,500 337,960 7,063,364,000
24/02/2017 21,000 0.05 ▲ 0.24 21,400 21,600 20,650 1,306,140 27,428,940,000
23/02/2017 20,950 1.35 ▲ 6.89 19,800 20,950 19,800 2,277,200 47,707,340,000
22/02/2017 19,600 0.00 ■■ 0.00 19,550 19,700 19,450 202,690 3,972,724,000
21/02/2017 19,600 0.35 ▲ 1.82 19,400 19,800 19,400 416,160 8,156,736,000
20/02/2017 19,250 0.00 ■■ 0.00 19,150 19,500 19,150 264,970 5,100,672,500
17/02/2017 19,250 -0.10 ▼ -0.52 19,350 19,450 19,050 262,980 5,062,365,000
16/02/2017 19,350 -0.40 ▼ -2.03 19,750 19,750 19,350 209,370 4,051,309,500
15/02/2017 19,750 0.20 ▲ 1.02 19,500 20,000 19,450 427,480 8,442,730,000
14/02/2017 19,550 -0.15 ▼ -0.76 19,700 19,700 19,400 271,960 5,316,818,000
13/02/2017 19,700 -0.05 ▼ -0.25 19,800 20,100 19,600 408,650 8,050,405,000
10/02/2017 19,750 0.55 ▲ 2.86 19,200 20,100 19,200 628,980 12,422,355,000
09/02/2017 19,200 0.20 ▲ 1.05 19,000 19,250 18,950 338,830 6,505,536,000
08/02/2017 19,000 0.10 ▲ 0.53 18,900 19,000 18,750 186,760 3,548,440,000
07/02/2017 18,900 0.40 ▲ 2.16 18,450 19,200 18,450 368,170 6,958,413,000
06/02/2017 18,500 0.00 ■■ 0.00 18,450 18,500 18,300 231,590 4,284,415,000
03/02/2017 18,500 -0.40 ▼ -2.12 18,900 18,900 18,500 76,440 1,414,140,000
02/02/2017 18,900 0.30 ▲ 1.61 18,600 18,900 18,600 59,690 1,128,141,000
25/01/2017 18,600 0.05 ▲ 0.27 18,750 18,800 18,400 64,410 1,198,026,000
24/01/2017 18,550 0.05 ▲ 0.27 18,600 18,600 18,400 45,040 835,492,000
23/01/2017 18,500 0.00 ■■ 0.00 18,800 18,800 18,400 37,540 694,490,000
20/01/2017 18,500 0.30 ▲ 1.65 18,800 18,950 18,350 74,070 1,370,295,000
19/01/2017 18,200 -0.30 ▼ -1.62 18,500 18,500 18,200 91,780 1,670,396,000
18/01/2017 18,500 -0.35 ▼ -1.86 18,850 18,850 18,500 34,660 641,210,000
17/01/2017 18,850 -0.05 ▼ -0.26 18,900 19,000 18,750 51,240 965,874,000
16/01/2017 18,900 -0.20 ▼ -1.05 19,050 19,200 18,850 69,940 1,321,866,000
13/01/2017 19,100 -0.10 ▼ -0.52 19,300 19,300 19,100 210,940 4,028,954,000
12/01/2017 19,200 -0.10 ▼ -0.52 19,300 19,300 19,050 123,200 2,365,440,000
11/01/2017 19,300 -0.05 ▼ -0.26 19,450 19,450 19,100 84,060 1,622,358,000
10/01/2017 19,350 0.00 ■■ 0.00 19,200 19,500 19,200 117,660 2,276,721,000
09/01/2017 19,350 0.55 ▲ 2.93 19,000 19,400 19,000 485,120 9,387,072,000
06/01/2017 18,800 0.00 ■■ 0.00 18,950 18,950 18,650 95,710 1,799,348,000
05/01/2017 18,800 -0.15 ▼ -0.79 19,000 19,000 18,800 85,740 1,611,912,000
04/01/2017 18,950 0.15 ▲ 0.80 19,000 19,000 18,700 155,100 2,939,145,000
03/01/2017 18,800 -0.30 ▼ -1.57 19,100 19,100 18,600 128,630 2,418,244,000
30/12/2016 19,100 0.30 ▲ 1.60 18,950 19,100 18,600 227,380 4,342,958,000
29/12/2016 18,800 0.05 ▲ 0.27 18,600 18,800 18,500 174,470 3,280,036,000
28/12/2016 18,750 0.05 ▲ 0.27 18,600 18,750 18,600 36,730 688,687,500
27/12/2016 18,700 0.00 ■■ 0.00 18,900 18,900 18,600 90,690 1,695,903,000
26/12/2016 18,700 0.00 ■■ 0.00 18,700 19,000 18,700 92,830 1,735,921,000
23/12/2016 18,700 -0.35 ▼ -1.84 18,700 19,000 18,600 63,180 1,181,466,000
22/12/2016 19,050 0.05 ▲ 0.26 19,000 19,300 18,650 131,500 2,505,075,000
21/12/2016 19,000 0.25 ▲ 1.33 18,800 19,000 18,600 94,430 1,794,170,000
20/12/2016 18,750 0.25 ▲ 1.35 18,800 18,900 18,600 154,860 2,903,625,000
19/12/2016 18,500 0.25 ▲ 1.37 18,800 18,800 18,250 165,320 3,058,420,000
16/12/2016 18,250 0.05 ▲ 0.27 18,200 18,300 18,000 171,590 3,131,517,500
15/12/2016 18,200 0.30 ▲ 1.68 18,000 18,400 17,900 105,620 1,922,284,000
14/12/2016 17,900 0.15 ▲ 0.85 17,900 18,050 17,750 80,530 1,441,487,000
13/12/2016 17,750 -0.25 ▼ -1.39 18,100 18,250 17,700 130,540 2,317,085,000
12/12/2016 18,000 -0.30 ▼ -1.64 18,300 18,350 18,000 113,540 2,043,720,000
09/12/2016 18,300 0.00 ■■ 0.00 18,550 18,550 18,200 64,330 1,177,239,000
08/12/2016 18,300 0.05 ▲ 0.27 18,600 18,600 18,300 80,030 1,464,549,000
07/12/2016 18,250 -0.05 ▼ -0.27 18,300 18,500 18,250 129,340 2,360,455,000
06/12/2016 18,300 -0.20 ▼ -1.08 18,500 18,600 18,200 173,550 3,175,965,000
05/12/2016 18,500 -0.50 ▼ -2.63 19,000 19,000 18,300 156,740 2,899,690,000
02/12/2016 19,000 -0.15 ▼ -0.78 19,200 19,200 19,000 105,310 2,000,890,000
01/12/2016 19,150 -0.10 ▼ -0.52 19,300 19,300 19,150 28,740 550,371,000
30/11/2016 19,250 -0.05 ▼ -0.26 19,400 19,450 19,100 123,630 2,379,877,500
29/11/2016 19,300 0.00 ■■ 0.00 19,350 19,400 19,300 104,820 2,023,026,000
28/11/2016 19,300 0.10 ▲ 0.52 19,500 19,500 19,200 59,010 1,138,893,000
25/11/2016 19,200 0.00 ■■ 0.00 19,300 19,500 19,200 77,010 1,478,592,000
24/11/2016 19,200 -0.30 ▼ -1.54 19,500 19,600 19,200 192,200 3,690,240,000
23/11/2016 19,500 -0.20 ▼ -1.02 19,600 19,700 19,500 88,620 1,728,090,000
22/11/2016 19,700 0.00 ■■ 0.00 19,700 19,800 19,700 101,780 2,005,066,000
21/11/2016 19,700 -0.10 ▼ -0.51 20,000 20,100 19,700 259,890 5,119,833,000
18/11/2016 19,800 0.45 ▲ 2.33 19,450 19,900 19,450 659,850 13,065,030,000
17/11/2016 19,350 -0.25 ▼ -1.28 19,600 19,600 19,350 146,030 2,825,680,500
16/11/2016 19,600 0.20 ▲ 1.03 19,500 19,600 19,400 214,330 4,200,868,000
15/11/2016 19,400 -0.10 ▼ -0.51 19,500 19,700 19,400 193,330 3,750,602,000
14/11/2016 19,500 0.10 ▲ 0.52 19,400 19,800 19,300 295,020 5,752,890,000
11/11/2016 19,400 0.05 ▲ 0.26 19,300 19,500 19,250 64,990 1,260,806,000
10/11/2016 19,350 0.35 ▲ 1.84 19,400 19,450 19,200 126,490 2,447,581,500
09/11/2016 19,000 -0.50 ▼ -2.56 19,500 19,500 18,200 221,270 4,204,130,000
08/11/2016 19,500 -0.10 ▼ -0.51 19,650 19,900 19,500 127,710 2,490,345,000
07/11/2016 19,600 -0.10 ▼ -0.51 19,700 19,700 19,450 82,930 1,625,428,000
04/11/2016 19,700 0.20 ▲ 1.03 19,500 19,700 19,400 32,010 630,597,000
03/11/2016 19,500 -0.10 ▼ -0.51 19,600 19,800 19,200 78,900 1,538,550,000
02/11/2016 19,600 -0.60 ▼ -2.97 20,200 20,200 19,600 77,380 1,516,648,000
01/11/2016 20,200 0.40 ▲ 2.02 19,800 20,300 19,800 182,680 3,690,136,000
31/10/2016 19,800 0.30 ▲ 1.54 19,800 20,000 19,550 142,770 2,826,846,000
28/10/2016 19,500 -0.20 ▼ -1.02 19,700 20,000 19,450 130,620 2,547,090,000
27/10/2016 19,700 -0.20 ▼ -1.01 19,900 19,900 19,700 72,890 1,435,933,000
26/10/2016 19,900 0.10 ▲ 0.51 19,800 19,900 19,700 74,030 1,473,197,000
25/10/2016 19,800 0.00 ■■ 0.00 19,800 19,950 19,600 117,230 2,321,154,000
24/10/2016 19,800 -0.25 ▼ -1.25 20,050 20,200 19,800 104,990 2,078,802,000
21/10/2016 20,050 0.00 ■■ 0.00 20,050 20,300 19,900 119,700 2,399,985,000
20/10/2016 20,050 -0.25 ▼ -1.23 20,200 20,300 20,050 115,840 2,322,592,000
19/10/2016 20,300 0.10 ▲ 0.50 20,200 20,400 20,150 54,350 1,103,305,000
18/10/2016 20,200 0.20 ▲ 1.00 20,000 20,450 19,800 212,960 4,301,792,000
17/10/2016 20,000 -0.30 ▼ -1.48 20,300 20,400 19,000 158,820 3,176,400,000
14/10/2016 20,300 -0.20 ▼ -0.98 20,500 20,550 20,300 156,920 3,185,476,000
13/10/2016 20,500 0.15 ▲ 0.74 20,350 20,550 20,350 52,320 1,072,560,000
12/10/2016 20,350 0.05 ▲ 0.25 20,500 20,600 20,350 63,830 1,298,940,500
11/10/2016 20,300 0.10 ▲ 0.50 20,450 20,450 20,150 194,470 3,947,741,000
10/10/2016 20,200 -0.30 ▼ -1.46 20,500 20,500 20,200 129,280 2,611,456,000
07/10/2016 20,500 -0.05 ▼ -0.24 20,550 20,600 20,450 163,130 3,344,165,000
06/10/2016 20,550 -0.10 ▼ -0.48 20,650 20,700 20,550 141,200 2,901,660,000
05/10/2016 20,650 0.05 ▲ 0.24 20,700 20,900 20,650 136,420 2,817,073,000
04/10/2016 20,600 0.00 ■■ 0.00 20,600 20,800 20,550 223,860 4,611,516,000
03/10/2016 20,600 -0.20 ▼ -0.96 20,900 21,000 20,550 295,300 6,083,180,000
30/09/2016 20,800 -0.20 ▼ -0.95 21,000 21,000 20,800 224,660 4,672,928,000
29/09/2016 21,000 -0.30 ▼ -1.41 21,300 21,400 20,900 498,990 10,478,790,000
28/09/2016 21,300 -0.30 ▼ -1.39 21,600 21,600 21,300 435,010 9,265,713,000
27/09/2016 21,600 0.20 ▲ 0.93 21,400 21,700 21,200 791,160 17,089,056,000
26/09/2016 21,400 0.20 ▲ 0.94 21,200 21,500 21,200 220,930 4,727,902,000
23/09/2016 21,200 0.20 ▲ 0.95 21,000 21,500 21,000 470,320 9,970,784,000
22/09/2016 21,000 0.05 ▲ 0.24 21,000 21,350 21,000 475,460 9,984,660,000
21/09/2016 20,950 0.00 ■■ 0.00 21,100 21,200 20,950 309,510 6,484,234,500
20/09/2016 20,950 0.40 ▲ 1.95 20,700 21,100 20,650 261,220 5,472,559,000
19/09/2016 20,550 0.05 ▲ 0.24 20,600 20,900 20,450 316,080 6,495,444,000
16/09/2016 20,500 0.00 ■■ 0.00 20,400 20,900 20,400 164,700 3,376,350,000
15/09/2016 20,500 -0.35 ▼ -1.68 20,950 20,950 20,500 350,270 7,180,535,000
14/09/2016 20,850 -0.15 ▼ -0.71 20,800 21,000 20,750 244,010 5,087,608,500
13/09/2016 21,000 -0.10 ▼ -0.47 21,100 21,400 20,800 435,940 9,154,740,000
12/09/2016 21,100 -0.80 ▼ -3.65 21,900 21,900 21,100 423,360 8,932,896,000
09/09/2016 21,900 0.20 ▲ 0.92 21,900 22,600 21,700 1,234,200 27,028,980,000
08/09/2016 21,700 0.10 ▲ 0.46 21,800 21,800 21,500 250,040 5,425,868,000
07/09/2016 21,600 -0.10 ▼ -0.46 21,700 21,900 21,400 793,960 17,149,536,000
06/09/2016 21,700 0.20 ▲ 0.93 21,500 22,100 21,200 1,323,380 28,717,346,000
05/09/2016 21,500 -0.10 ▼ -0.46 21,500 21,800 21,400 273,440 5,878,960,000
01/09/2016 21,600 0.20 ▲ 0.93 21,400 21,800 21,100 831,310 17,956,296,000
31/08/2016 21,400 1.20 ▲ 5.94 20,500 21,500 20,200 1,702,010 36,423,014,000
30/08/2016 20,200 -0.10 ▼ -0.49 20,000 20,300 20,000 146,470 2,958,694,000
29/08/2016 20,300 -0.30 ▼ -1.46 20,500 20,700 20,300 224,180 4,550,854,000
26/08/2016 20,600 0.60 ▲ 3.00 20,100 20,800 20,100 347,090 7,150,054,000
25/08/2016 20,000 0.00 ■■ 0.00 20,100 20,200 20,000 82,370 1,647,400,000
24/08/2016 20,000 0.00 ■■ 0.00 20,000 20,600 20,000 185,390 3,707,800,000
23/08/2016 20,000 0.10 ▲ 0.50 19,800 20,100 19,800 130,040 2,600,800,000
22/08/2016 19,900 -0.20 ▼ -1.00 20,100 20,200 19,900 169,990 3,382,801,000
19/08/2016 20,100 -0.30 ▼ -1.47 20,400 20,500 20,100 360,850 7,253,085,000
18/08/2016 20,400 -0.10 ▼ -0.49 20,500 20,700 20,400 333,290 6,799,116,000
17/08/2016 20,500 0.00 ■■ 0.00 20,700 20,700 20,500 292,720 6,000,760,000
16/08/2016 20,500 0.20 ▲ 0.99 20,200 20,700 20,200 403,540 8,272,570,000
15/08/2016 20,300 -0.10 ▼ -0.49 20,700 20,700 20,200 173,370 3,519,411,000
12/08/2016 20,400 0.40 ▲ 2.00 20,300 20,600 20,200 292,760 5,972,304,000
11/08/2016 20,000 0.10 ▲ 0.50 20,200 20,200 19,900 472,990 9,459,800,000
10/08/2016 19,900 0.20 ▲ 1.02 19,800 20,100 19,800 302,320 6,016,168,000
09/08/2016 19,700 0.00 ■■ 0.00 19,500 19,800 19,500 256,770 5,058,369,000
08/08/2016 19,700 0.00 ■■ 0.00 20,100 20,100 18,400 279,930 5,514,621,000
05/08/2016 20,700 -0.10 ▼ -0.48 20,800 20,900 20,300 538,280 11,142,396,000
04/08/2016 20,800 -0.30 ▼ -1.42 21,500 21,500 20,700 381,430 7,933,744,000
03/08/2016 21,100 -0.20 ▼ -0.94 21,300 21,600 21,100 298,320 6,294,552,000
02/08/2016 21,300 -0.40 ▼ -1.84 21,700 21,700 21,200 530,380 11,297,094,000
01/08/2016 21,700 -0.20 ▼ -0.91 22,000 22,100 21,700 232,310 5,041,127,000
29/07/2016 21,900 -0.40 ▼ -1.79 22,500 22,500 21,800 249,280 5,459,232,000
28/07/2016 22,300 0.50 ▲ 2.29 21,800 22,300 21,800 507,960 11,327,508,000
27/07/2016 21,800 0.10 ▲ 0.46 21,900 22,400 21,700 356,350 7,768,430,000
26/07/2016 21,700 0.20 ▲ 0.93 21,500 21,800 21,300 216,810 4,704,777,000
25/07/2016 21,500 -0.20 ▼ -0.92 21,700 21,800 21,500 127,160 2,733,940,000
22/07/2016 21,700 0.20 ▲ 0.93 21,500 21,700 21,000 848,380 18,409,846,000
21/07/2016 21,500 -0.20 ▼ -0.92 22,000 22,000 21,400 512,310 11,014,665,000
20/07/2016 21,700 -0.80 ▼ -3.56 22,300 22,500 21,600 891,950 19,355,315,000
19/07/2016 22,500 -0.30 ▼ -1.32 22,800 23,000 21,500 807,400 18,166,500,000
18/07/2016 22,800 0.30 ▲ 1.33 22,800 23,000 22,500 931,110 21,229,308,000
15/07/2016 22,500 0.00 ■■ 0.00 22,500 23,200 22,500 1,216,530 27,371,925,000
14/07/2016 22,500 -0.90 ▼ -3.85 23,400 23,800 22,500 914,570 20,577,825,000
13/07/2016 23,400 -0.40 ▼ -1.68 24,100 24,500 23,400 1,094,290 25,606,386,000
12/07/2016 23,800 0.60 ▲ 2.59 23,200 23,900 23,100 964,670 22,959,146,000
11/07/2016 23,200 0.00 ■■ 0.00 23,100 24,200 23,000 2,148,020 49,834,064,000
08/07/2016 23,200 0.30 ▲ 1.31 22,900 23,600 22,500 1,158,420 26,875,344,000
07/07/2016 22,900 0.70 ▲ 3.15 22,500 23,500 22,500 1,690,550 38,713,595,000
06/07/2016 22,200 1.40 ▲ 6.73 20,800 22,200 20,600 1,942,420 43,121,724,000
05/07/2016 20,800 -0.20 ▼ -0.95 21,100 21,200 20,800 480,250 9,989,200,000
04/07/2016 21,000 0.60 ▲ 2.94 20,400 21,100 20,400 383,790 8,059,590,000
01/07/2016 20,400 0.10 ▲ 0.49 20,600 20,700 20,300 389,690 7,949,676,000
30/06/2016 20,300 -0.40 ▼ -1.93 21,000 21,000 20,000 630,180 12,792,654,000
29/06/2016 20,700 0.30 ▲ 1.47 20,800 20,900 20,500 281,780 5,832,846,000
28/06/2016 20,400 -0.10 ▼ -0.49 20,300 20,800 20,300 83,810 1,709,724,000
27/06/2016 20,500 -0.20 ▼ -0.97 20,500 20,600 20,200 278,550 5,710,275,000
24/06/2016 20,700 -0.70 ▼ -3.27 21,500 21,500 20,000 407,070 8,426,349,000
23/06/2016 21,400 0.50 ▲ 2.39 21,000 21,600 20,900 725,940 15,535,116,000
22/06/2016 20,900 0.20 ▲ 0.97 20,700 21,000 20,700 282,690 5,908,221,000
21/06/2016 20,700 0.10 ▲ 0.49 20,700 21,000 20,600 146,570 3,033,999,000
20/06/2016 20,600 -0.10 ▼ -0.48 20,600 20,800 20,500 95,720 1,971,832,000
17/06/2016 20,700 -0.20 ▼ -0.96 21,000 21,000 20,700 129,240 2,675,268,000
16/06/2016 20,900 0.00 ■■ 0.00 21,100 21,200 20,900 233,590 4,882,031,000
15/06/2016 20,900 0.00 ■■ 0.00 20,900 21,100 20,800 123,820 2,587,838,000
14/06/2016 20,900 -0.10 ▼ -0.48 20,900 21,100 20,800 205,070 4,285,963,000
13/06/2016 21,000 -0.40 ▼ -1.87 21,400 21,400 20,900 227,580 4,779,180,000
10/06/2016 21,400 0.20 ▲ 0.94 21,000 21,600 21,000 429,450 9,190,230,000
09/06/2016 21,200 0.40 ▲ 1.92 20,800 21,600 20,800 437,620 9,277,544,000
08/06/2016 20,800 0.10 ▲ 0.48 20,700 20,900 20,700 284,370 5,914,896,000
07/06/2016 20,700 0.20 ▲ 0.98 20,800 20,800 20,500 252,570 5,228,199,000
06/06/2016 20,500 -0.40 ▼ -1.91 20,800 20,800 20,500 201,390 4,128,495,000
03/06/2016 20,900 0.00 ■■ 0.00 21,200 21,200 20,700 160,660 3,357,794,000
02/06/2016 20,900 0.20 ▲ 0.97 20,700 21,000 20,500 262,740 5,491,266,000
01/06/2016 20,700 -0.10 ▼ -0.48 20,600 20,800 20,600 119,760 2,479,032,000
31/05/2016 20,800 -0.10 ▼ -0.48 21,000 21,100 20,700 177,920 3,700,736,000
30/05/2016 20,900 0.60 ▲ 2.96 20,500 21,200 20,500 543,840 11,366,256,000
27/05/2016 20,300 0.10 ▲ 0.50 20,200 20,400 20,200 128,050 2,599,415,000
26/05/2016 20,200 0.00 ■■ 0.00 20,300 20,500 20,200 158,990 3,211,598,000
25/05/2016 20,200 0.20 ▲ 1.00 20,000 20,600 20,000 356,720 7,205,744,000
24/05/2016 20,000 -0.10 ▼ -0.50 20,200 20,200 19,900 155,780 3,115,600,000
23/05/2016 20,100 -0.10 ▼ -0.50 20,200 20,300 20,000 80,510 1,618,251,000
20/05/2016 20,200 -0.10 ▼ -0.49 20,400 20,400 20,100 64,680 1,306,536,000
19/05/2016 20,300 0.10 ▲ 0.50 20,200 20,300 20,100 69,910 1,419,173,000
18/05/2016 20,200 -0.10 ▼ -0.49 20,300 20,500 20,100 162,010 3,272,602,000
17/05/2016 20,300 0.00 ■■ 0.00 20,500 20,600 20,100 195,090 3,960,327,000
16/05/2016 20,300 -0.30 ▼ -1.46 20,600 20,600 20,200 158,910 3,225,873,000
13/05/2016 20,600 0.00 ■■ 0.00 20,700 20,900 20,400 96,830 1,994,698,000
12/05/2016 20,600 -0.20 ▼ -0.96 20,800 20,800 20,500 210,080 4,327,648,000
11/05/2016 20,800 0.30 ▲ 1.46 20,700 20,800 20,600 271,660 5,650,528,000
10/05/2016 20,500 -0.30 ▼ -1.44 20,600 20,900 20,500 245,770 5,038,285,000
09/05/2016 20,800 -0.30 ▼ -1.42 21,100 21,100 20,800 152,940 3,181,152,000
06/05/2016 21,100 0.00 ■■ 0.00 21,000 21,700 21,000 204,810 4,321,491,000
05/05/2016 21,100 -0.10 ▼ -0.47 21,300 21,400 21,000 372,390 7,857,429,000
04/05/2016 21,200 -0.30 ▼ -1.40 21,200 21,500 21,200 222,810 4,723,572,000
29/04/2016 21,500 0.20 ▲ 0.94 21,300 21,700 21,300 122,780 2,639,770,000
28/04/2016 21,300 -0.10 ▼ -0.47 21,400 21,600 21,300 228,810 4,873,653,000
27/04/2016 21,400 -0.40 ▼ -1.83 21,800 21,800 21,300 361,640 7,739,096,000
26/04/2016 21,800 -0.10 ▼ -0.46 22,000 22,000 21,600 155,260 3,384,668,000
25/04/2016 21,900 -0.40 ▼ -1.79 22,500 22,500 21,800 522,980 11,453,262,000
22/04/2016 22,300 0.80 ▲ 3.72 21,700 22,400 21,600 489,620 10,918,526,000
21/04/2016 21,500 0.00 ■■ 0.00 21,500 21,700 21,300 247,030 5,311,145,000
20/04/2016 21,500 0.50 ▲ 2.38 21,000 21,500 20,900 420,410 9,038,815,000
19/04/2016 21,000 -1.10 ▼ -4.98 22,000 22,000 21,000 854,620 17,947,020,000
15/04/2016 22,100 -0.80 ▼ -3.49 22,800 23,100 22,100 683,070 15,095,847,000
14/04/2016 22,900 0.40 ▲ 1.78 22,600 23,300 22,500 393,030 9,000,387,000
13/04/2016 22,500 -0.30 ▼ -1.32 22,800 23,300 22,500 385,630 8,676,675,000
12/04/2016 22,800 -0.20 ▼ -0.87 23,200 23,200 22,700 338,650 7,721,220,000
11/04/2016 23,000 0.70 ▲ 3.14 22,500 23,500 22,400 987,460 22,711,580,000
08/04/2016 22,300 0.40 ▲ 1.83 22,200 22,700 22,000 585,110 13,047,953,000
07/04/2016 21,900 0.50 ▲ 2.34 21,400 22,100 21,400 535,000 11,716,500,000
06/04/2016 21,400 0.00 ■■ 0.00 21,400 21,600 21,300 186,070 3,981,898,000
05/04/2016 21,400 -0.20 ▼ -0.93 21,600 21,700 21,400 214,460 4,589,444,000
04/04/2016 21,600 0.20 ▲ 0.93 21,100 21,700 21,100 237,320 5,126,112,000
01/04/2016 21,400 0.00 ■■ 0.00 21,400 21,800 21,100 481,410 10,302,174,000
31/03/2016 21,400 -0.60 ▼ -2.73 21,800 22,000 21,400 471,380 10,087,532,000
30/03/2016 22,000 -0.30 ▼ -1.35 22,300 22,500 21,900 373,220 8,210,840,000
29/03/2016 22,300 -0.10 ▼ -0.45 22,400 23,000 22,000 972,070 21,677,161,000
28/03/2016 22,400 1.30 ▲ 6.16 21,400 22,400 21,300 1,191,540 26,690,496,000
25/03/2016 21,100 0.30 ▲ 1.44 20,800 21,700 20,800 665,350 14,038,885,000
24/03/2016 20,800 0.40 ▲ 1.96 20,400 20,900 20,200 357,450 7,434,960,000
23/03/2016 20,400 0.00 ■■ 0.00 20,300 20,500 20,100 156,270 3,187,908,000
22/03/2016 20,400 0.10 ▲ 0.49 20,500 20,500 20,000 262,190 5,348,676,000
21/03/2016 20,300 0.00 ■■ 0.00 20,600 20,600 19,900 237,700 4,825,310,000
18/03/2016 20,300 -0.30 ▼ -1.46 20,600 20,600 20,200 212,730 4,318,419,000
17/03/2016 20,600 -0.20 ▼ -0.96 20,800 21,200 20,600 235,560 4,852,536,000
16/03/2016 20,800 -0.30 ▼ -1.42 21,000 21,200 20,800 183,310 3,812,848,000
15/03/2016 21,100 -0.20 ▼ -0.94 21,200 21,300 20,900 101,980 2,151,778,000
14/03/2016 21,300 0.00 ■■ 0.00 21,200 21,500 21,200 188,390 4,012,707,000
11/03/2016 21,300 0.50 ▲ 2.40 20,800 21,300 20,700 550,740 11,730,762,000
10/03/2016 20,800 0.10 ▲ 0.48 20,900 21,000 20,700 138,670 2,884,336,000
09/03/2016 20,700 -0.10 ▼ -0.48 20,700 21,300 20,700 227,700 4,713,390,000
08/03/2016 20,800 -0.20 ▼ -0.95 21,000 21,200 20,700 111,280 2,314,624,000
07/03/2016 21,000 0.20 ▲ 0.96 21,000 21,500 21,000 369,430 7,758,030,000
04/03/2016 20,800 -0.50 ▼ -2.35 21,200 21,400 20,800 492,170 10,237,136,000
03/03/2016 21,300 0.30 ▲ 1.43 21,400 21,600 21,200 337,970 7,198,761,000
02/03/2016 21,000 -0.30 ▼ -1.41 21,300 21,500 21,000 162,920 3,421,320,000
01/03/2016 21,300 0.40 ▲ 1.91 21,000 21,600 21,000 492,710 10,494,723,000
29/02/2016 20,900 0.40 ▲ 1.95 20,400 21,000 20,100 558,590 11,674,531,000
26/02/2016 20,500 0.40 ▲ 1.99 20,200 20,500 20,200 213,840 4,383,720,000
25/02/2016 20,100 -0.50 ▼ -2.43 20,300 20,600 20,000 178,130 3,580,413,000
24/02/2016 20,600 0.20 ▲ 0.98 20,400 20,700 20,300 282,950 5,828,770,000
23/02/2016 20,400 0.50 ▲ 2.51 20,300 20,600 20,000 386,980 7,894,392,000
22/02/2016 19,900 1.30 ▲ 6.99 18,600 19,900 18,400 447,620 8,907,638,000
19/02/2016 18,600 0.10 ▲ 0.54 18,400 18,800 18,400 68,560 1,275,216,000
18/02/2016 18,500 0.20 ▲ 1.09 18,400 18,800 18,400 128,860 2,383,910,000
17/02/2016 18,300 -0.40 ▼ -2.14 18,800 18,800 18,300 113,110 2,069,913,000
16/02/2016 18,700 -0.20 ▼ -1.06 18,900 19,100 18,700 122,120 2,283,644,000
15/02/2016 18,900 0.50 ▲ 2.72 18,300 19,000 18,100 60,010 1,134,189,000
05/02/2016 18,400 0.30 ▲ 1.66 18,100 18,400 18,100 153,590 2,826,056,000
04/02/2016 18,100 0.00 ■■ 0.00 18,100 18,300 18,100 58,840 1,065,004,000
03/02/2016 18,100 0.00 ■■ 0.00 18,000 18,200 18,000 98,530 1,783,393,000
02/02/2016 18,100 0.10 ▲ 0.56 18,000 18,200 17,900 251,440 4,551,064,000
01/02/2016 18,000 -0.40 ▼ -2.17 18,500 18,500 18,000 124,260 2,236,680,000
29/01/2016 18,400 -0.10 ▼ -0.54 18,300 18,500 18,300 167,350 3,079,240,000
28/01/2016 18,500 0.00 ■■ 0.00 18,600 18,700 18,300 356,080 6,587,480,000
27/01/2016 18,500 0.40 ▲ 2.21 18,200 18,600 18,200 212,930 3,939,205,000
26/01/2016 18,100 -0.40 ▼ -2.16 18,200 18,300 18,000 64,730 1,171,613,000
25/01/2016 18,500 0.40 ▲ 2.21 18,200 18,600 18,000 345,090 6,384,165,000
22/01/2016 18,100 0.10 ▲ 0.56 18,000 18,500 17,800 131,090 2,372,729,000
21/01/2016 18,000 -0.40 ▼ -2.17 18,800 18,800 17,200 87,960 1,583,280,000
20/01/2016 18,400 0.00 ■■ 0.00 18,800 18,800 18,400 133,200 2,450,880,000
19/01/2016 18,400 -0.10 ▼ -0.54 18,400 19,000 18,400 112,030 2,061,352,000
18/01/2016 18,500 -1.00 ▼ -5.13 19,400 19,400 18,300 138,840 2,568,540,000
15/01/2016 19,500 0.10 ▲ 0.52 19,700 19,700 19,400 68,280 1,331,460,000
14/01/2016 19,400 -0.40 ▼ -2.02 19,500 19,700 19,300 222,550 4,317,470,000
13/01/2016 19,800 -0.20 ▼ -1.00 19,700 20,000 19,700 4,150 82,170,000
12/01/2016 20,000 0.40 ▲ 2.04 19,600 20,000 19,500 87,150 1,743,000,000
11/01/2016 19,600 -0.30 ▼ -1.51 19,700 19,900 19,300 164,010 3,214,596,000
08/01/2016 19,900 -0.30 ▼ -1.49 20,200 20,200 19,800 49,640 987,836,000
07/01/2016 20,200 -0.10 ▼ -0.49 20,200 20,200 19,700 130,660 2,639,332,000
06/01/2016 20,300 -0.20 ▼ -0.98 20,200 20,400 20,200 37,610 763,483,000
05/01/2016 20,500 -0.10 ▼ -0.49 20,400 20,600 20,200 101,620 2,083,210,000
04/01/2016 20,600 0.20 ▲ 0.98 20,500 20,800 20,500 231,090 4,760,454,000
31/12/2015 20,400 0.10 ▲ 0.49 20,300 20,400 20,100 123,730 2,524,092,000
30/12/2015 20,300 0.00 ■■ 0.00 20,300 20,300 20,100 49,120 997,136,000
29/12/2015 20,300 0.10 ▲ 0.50 20,100 20,400 20,100 20,360 413,308,000
28/12/2015 20,200 -0.10 ▼ -0.49 20,000 20,400 20,000 149,420 3,018,284,000
25/12/2015 20,300 0.00 ■■ 0.00 20,100 20,300 20,000 33,090 671,727,000
24/12/2015 20,300 0.10 ▲ 0.50 20,400 20,400 20,000 39,910 810,173,000
23/12/2015 20,200 -0.10 ▼ -0.49 20,300 20,300 20,000 52,620 1,062,924,000
22/12/2015 20,300 0.30 ▲ 1.50 20,200 20,300 20,000 86,750 1,761,025,000
21/12/2015 20,000 0.00 ■■ 0.00 20,400 20,400 20,000 65,430 1,308,600,000
18/12/2015 20,000 0.00 ■■ 0.00 20,200 20,500 20,000 83,690 1,673,800,000
17/12/2015 20,000 0.00 ■■ 0.00 20,200 20,300 19,900 57,350 1,147,000,000
16/12/2015 20,000 -0.10 ▼ -0.50 20,000 20,100 19,800 89,590 1,791,800,000
15/12/2015 20,100 0.00 ■■ 0.00 20,100 20,200 19,800 72,870 1,464,687,000
14/12/2015 20,100 -0.10 ▼ -0.50 20,000 20,200 19,800 51,230 1,029,723,000
11/12/2015 20,200 0.00 ■■ 0.00 20,200 20,200 20,000 7,590 153,318,000
10/12/2015 20,200 -0.10 ▼ -0.49 20,100 20,200 20,000 47,860 966,772,000
09/12/2015 20,300 0.00 ■■ 0.00 20,300 20,400 20,200 94,300 1,914,290,000
08/12/2015 20,300 0.20 ▲ 1.00 19,900 20,300 19,900 95,140 1,931,342,000
07/12/2015 20,100 0.00 ■■ 0.00 20,200 20,200 20,000 12,200 245,220,000
04/12/2015 20,100 -0.20 ▼ -0.99 20,100 20,200 19,900 41,380 831,738,000
03/12/2015 20,300 0.00 ■■ 0.00 20,300 20,300 20,200 72,130 1,464,239,000
02/12/2015 20,300 0.30 ▲ 1.50 20,200 20,300 20,200 32,630 662,389,000
01/12/2015 20,000 -0.20 ▼ -0.99 20,200 20,300 19,500 82,740 1,654,800,000
30/11/2015 20,200 -0.20 ▼ -0.98 20,300 20,300 20,100 107,310 2,167,662,000
27/11/2015 20,400 0.00 ■■ 0.00 20,400 20,600 20,300 120,370 2,455,548,000
26/11/2015 20,400 -0.20 ▼ -0.97 20,900 20,900 20,400 157,750 3,218,100,000
25/11/2015 20,600 0.20 ▲ 0.98 20,400 20,600 20,200 120,640 2,485,184,000
24/11/2015 20,400 -0.20 ▼ -0.97 20,800 20,800 20,400 168,360 3,434,544,000
23/11/2015 20,600 -0.20 ▼ -0.96 20,800 20,800 20,500 115,110 2,371,266,000
20/11/2015 20,800 0.10 ▲ 0.48 20,600 20,900 20,600 75,360 1,567,488,000
19/11/2015 20,700 0.10 ▲ 0.49 20,900 21,000 20,700 122,490 2,535,543,000
18/11/2015 20,600 0.30 ▲ 1.48 20,300 20,800 20,300 157,040 3,235,024,000
17/11/2015 20,300 -0.40 ▼ -1.93 20,700 20,700 20,300 156,010 3,167,003,000
16/11/2015 20,700 -0.20 ▼ -0.96 21,100 21,100 20,600 65,110 1,347,777,000
13/11/2015 20,900 -0.20 ▼ -0.95 21,000 21,100 20,800 99,050 2,070,145,000
12/11/2015 21,100 0.20 ▲ 0.96 20,900 21,100 20,600 214,380 4,523,418,000
11/11/2015 20,900 -0.10 ▼ -0.48 21,200 21,300 20,900 128,210 2,679,589,000
10/11/2015 21,000 -0.10 ▼ -0.47 21,000 21,300 21,000 203,360 4,270,560,000
09/11/2015 21,100 -0.30 ▼ -1.40 21,500 21,500 21,100 202,890 4,280,979,000
06/11/2015 21,400 -0.30 ▼ -1.38 21,800 21,900 21,400 320,660 6,862,124,000
05/11/2015 21,700 0.00 ■■ 0.00 21,700 22,000 21,700 314,100 6,815,970,000
04/11/2015 21,700 0.20 ▲ 0.93 21,500 22,000 21,500 511,500 11,099,550,000
03/11/2015 21,500 0.10 ▲ 0.47 21,400 21,500 21,200 221,310 4,758,165,000
02/11/2015 21,400 -0.40 ▼ -1.83 21,700 22,000 21,300 132,910 2,844,274,000
30/10/2015 21,800 -0.10 ▼ -0.46 22,000 22,000 21,700 158,250 3,449,850,000
29/10/2015 21,900 0.30 ▲ 1.39 21,700 22,300 21,600 561,880 12,305,172,000
28/10/2015 21,600 0.30 ▲ 1.41 21,300 21,900 21,300 408,980 8,833,968,000
27/10/2015 21,300 0.30 ▲ 1.43 21,000 21,400 21,000 301,470 6,421,311,000
26/10/2015 21,000 -0.40 ▼ -1.87 21,300 21,600 21,000 234,230 4,918,830,000
23/10/2015 21,400 0.10 ▲ 0.47 21,300 21,700 21,200 318,270 6,810,978,000
22/10/2015 21,300 0.40 ▲ 1.91 20,900 21,400 20,700 207,430 4,418,259,000
21/10/2015 20,900 0.10 ▲ 0.48 20,800 21,100 20,800 192,080 4,014,472,000
20/10/2015 20,800 -0.30 ▼ -1.42 21,000 21,100 20,700 147,540 3,068,832,000
19/10/2015 21,100 0.00 ■■ 0.00 21,100 21,300 21,000 116,130 2,450,343,000
16/10/2015 21,100 -0.20 ▼ -0.94 21,300 21,500 21,100 162,440 3,427,484,000
15/10/2015 21,300 0.10 ▲ 0.47 21,200 21,400 21,200 137,340 2,925,342,000
14/10/2015 21,200 -0.30 ▼ -1.40 21,400 21,500 21,200 271,890 5,764,068,000
13/10/2015 21,500 -0.10 ▼ -0.46 21,300 21,600 21,200 209,700 4,508,550,000
12/10/2015 21,600 0.40 ▲ 1.89 21,400 21,600 21,200 534,820 11,552,112,000
09/10/2015 21,200 -0.40 ▼ -1.85 21,700 21,800 21,200 394,540 8,364,248,000
08/10/2015 21,600 0.70 ▲ 3.35 20,900 21,700 20,800 743,860 16,067,376,000
07/10/2015 20,900 0.20 ▲ 0.97 20,700 20,900 20,600 515,370 10,771,233,000
06/10/2015 20,700 0.40 ▲ 1.97 20,400 20,900 20,400 563,000 11,654,100,000
05/10/2015 20,300 0.20 ▲ 1.00 20,100 20,400 20,000 378,140 7,676,242,000
02/10/2015 20,100 0.00 ■■ 0.00 20,000 20,200 20,000 190,510 3,829,251,000
01/10/2015 20,100 0.00 ■■ 0.00 20,100 20,500 20,000 254,450 5,114,445,000
30/09/2015 20,100 -0.30 ▼ -1.47 20,400 20,400 20,000 158,750 3,190,875,000
29/09/2015 20,400 -0.20 ▼ -0.97 20,500 20,500 19,800 394,070 8,039,028,000
28/09/2015 20,600 -0.10 ▼ -0.48 20,500 20,800 20,500 217,630 4,483,178,000
25/09/2015 20,700 0.10 ▲ 0.49 20,600 20,700 20,400 136,300 2,821,410,000
24/09/2015 20,600 0.10 ▲ 0.49 20,400 20,600 20,400 147,220 3,032,732,000
23/09/2015 20,500 -0.10 ▼ -0.49 20,500 20,700 20,400 207,400 4,251,700,000
22/09/2015 20,600 0.20 ▲ 0.98 20,300 20,600 20,300 167,160 3,443,496,000
21/09/2015 20,400 0.00 ■■ 0.00 20,400 20,500 20,200 101,990 2,080,596,000
18/09/2015 20,400 0.30 ▲ 1.49 20,300 20,400 20,100 329,380 6,719,352,000
17/09/2015 20,100 0.00 ■■ 0.00 20,100 20,100 20,000 121,910 2,450,391,000
16/09/2015 20,100 0.00 ■■ 0.00 20,200 20,400 20,000 88,510 1,779,051,000
15/09/2015 20,100 0.30 ▲ 1.52 19,700 20,200 19,600 371,150 7,460,115,000
14/09/2015 19,800 0.00 ■■ 0.00 19,700 19,900 19,500 170,240 3,370,752,000
11/09/2015 19,800 0.10 ▲ 0.51 19,800 20,000 19,500 202,190 4,003,362,000
10/09/2015 19,700 -0.20 ▼ -1.01 19,700 19,800 19,600 68,090 1,341,373,000
09/09/2015 19,900 0.60 ▲ 3.11 19,600 19,900 19,600 369,680 7,356,632,000
08/09/2015 19,300 -0.10 ▼ -0.52 19,300 19,400 19,100 124,030 2,393,779,000
07/09/2015 19,400 0.50 ▲ 2.65 19,000 19,400 18,900 269,260 5,223,644,000
04/09/2015 18,900 -0.20 ▼ -1.05 19,300 19,300 18,900 140,330 2,652,237,000
03/09/2015 19,100 -0.30 ▼ -1.55 19,200 19,400 19,000 179,040 3,419,664,000
01/09/2015 19,400 -0.30 ▼ -1.52 19,600 19,800 19,400 221,670 4,300,398,000
31/08/2015 19,700 0.00 ■■ 0.00 19,700 19,800 19,300 117,780 2,320,266,000
28/08/2015 19,700 0.20 ▲ 1.03 19,800 19,800 19,300 242,610 4,779,417,000
27/08/2015 19,500 0.10 ▲ 0.52 19,600 19,800 19,300 161,540 3,150,030,000
26/08/2015 19,400 0.90 ▲ 4.86 18,500 19,400 18,500 250,170 4,853,298,000
25/08/2015 18,500 -0.90 ▼ -4.64 18,500 20,000 18,300 415,690 7,690,265,000
24/08/2015 19,400 -1.40 ▼ -6.73 20,300 20,300 19,400 679,950 13,191,030,000
21/08/2015 20,800 -0.40 ▼ -1.89 21,000 21,000 20,000 367,920 7,652,736,000
20/08/2015 21,200 -0.40 ▼ -1.85 21,300 21,700 21,100 130,800 2,772,960,000
19/08/2015 21,600 0.30 ▲ 1.41 21,300 21,600 21,000 331,690 7,164,504,000
18/08/2015 21,300 0.10 ▲ 0.47 21,100 21,500 21,100 207,520 4,420,176,000
17/08/2015 21,200 -0.60 ▼ -2.75 21,600 21,800 21,000 309,320 6,557,584,000
14/08/2015 21,800 0.30 ▲ 1.40 21,600 22,000 21,200 302,520 6,594,936,000
13/08/2015 21,500 -0.30 ▼ -1.38 22,100 22,100 21,300 364,670 7,840,405,000
12/08/2015 21,800 -0.50 ▼ -2.24 22,000 22,300 21,800 570,030 12,426,654,000
11/08/2015 22,300 0.40 ▲ 1.83 22,000 22,700 22,000 749,800 16,720,540,000
10/08/2015 21,900 0.00 ■■ 0.00 22,000 22,100 21,700 264,920 5,801,748,000
07/08/2015 21,900 0.30 ▲ 1.39 21,600 22,000 21,500 348,500 7,632,150,000
06/08/2015 21,600 -0.30 ▼ -1.37 22,100 22,200 21,600 243,510 5,259,816,000
05/08/2015 21,900 0.50 ▲ 2.34 21,700 22,100 21,700 260,530 5,705,607,000
04/08/2015 21,400 0.20 ▲ 0.94 21,200 21,700 21,100 388,950 8,323,530,000
03/08/2015 21,200 -0.50 ▼ -2.30 21,600 21,600 21,100 426,140 9,034,168,000
31/07/2015 21,700 0.00 ■■ 0.00 22,100 22,300 21,700 285,370 6,192,529,000
30/07/2015 21,700 -0.20 ▼ -0.91 21,700 22,100 21,700 264,930 5,748,981,000
29/07/2015 21,900 -0.70 ▼ -3.10 22,600 22,700 21,900 370,440 8,112,636,000
28/07/2015 22,600 0.20 ▲ 0.89 22,200 23,200 22,200 998,590 22,568,134,000
27/07/2015 22,400 0.90 ▲ 4.19 21,500 22,600 21,500 765,570 17,148,768,000
24/07/2015 21,500 0.40 ▲ 1.90 21,100 21,500 20,900 357,100 7,677,650,000
23/07/2015 21,100 -0.20 ▼ -0.94 21,300 21,500 21,100 143,620 3,030,382,000
22/07/2015 21,300 0.20 ▲ 0.95 21,100 21,500 21,000 239,010 5,090,913,000
21/07/2015 21,100 -0.20 ▼ -0.94 21,400 21,500 21,000 190,170 4,012,587,000
20/07/2015 21,300 0.00 ■■ 0.00 22,000 22,000 21,200 124,490 2,651,637,000
17/07/2015 22,300 0.20 ▲ 0.90 22,200 22,400 22,000 208,510 4,649,773,000
16/07/2015 22,100 0.10 ▲ 0.45 22,000 22,100 21,900 262,110 5,792,631,000
15/07/2015 22,000 -0.40 ▼ -1.79 22,500 22,500 21,900 477,960 10,515,120,000
14/07/2015 22,400 -0.10 ▼ -0.44 22,700 23,000 22,400 364,860 8,172,864,000
13/07/2015 22,500 0.00 ■■ 0.00 22,700 22,700 22,400 176,950 3,981,375,000
10/07/2015 22,500 0.00 ■■ 0.00 22,500 23,000 22,500 332,560 7,482,600,000
09/07/2015 22,500 0.20 ▲ 0.90 22,100 22,700 22,000 435,140 9,790,650,000
08/07/2015 22,300 -0.50 ▼ -2.19 22,900 22,900 22,100 416,000 9,276,800,000
07/07/2015 22,800 0.60 ▲ 2.70 22,700 23,200 22,600 1,051,340 23,970,552,000
06/07/2015 22,200 0.30 ▲ 1.37 21,900 22,300 21,900 411,370 9,132,414,000
03/07/2015 21,900 0.10 ▲ 0.46 21,800 21,900 21,700 222,620 4,875,378,000
02/07/2015 21,800 0.30 ▲ 1.40 21,600 21,800 21,500 402,350 8,771,230,000
01/07/2015 21,500 -0.10 ▼ -0.46 21,600 21,800 21,400 304,810 6,553,415,000
30/06/2015 21,600 -0.30 ▼ -1.37 21,900 21,900 21,600 245,540 5,303,664,000
29/06/2015 21,900 0.60 ▲ 2.82 21,500 22,000 21,300 190,590 4,173,921,000
26/06/2015 21,300 -0.20 ▼ -0.93 21,500 22,600 21,200 400,530 8,531,289,000
25/06/2015 21,500 -0.20 ▼ -0.92 21,600 21,700 21,500 245,920 5,287,280,000
24/06/2015 21,700 -0.30 ▼ -1.36 22,000 22,100 21,700 271,970 5,901,749,000
23/06/2015 22,000 -0.10 ▼ -0.45 22,100 22,200 22,000 124,270 2,733,940,000
22/06/2015 22,100 0.00 ■■ 0.00 22,500 22,500 22,000 191,760 4,237,896,000
19/06/2015 22,100 0.00 ■■ 0.00 22,100 22,600 22,000 186,580 4,123,418,000
18/06/2015 22,100 -0.30 ▼ -1.34 22,400 22,600 22,100 254,820 5,631,522,000
17/06/2015 22,400 -0.40 ▼ -1.75 22,800 22,800 22,400 331,380 7,422,912,000
16/06/2015 22,800 -0.20 ▼ -0.87 23,000 23,200 22,700 495,790 11,304,012,000
15/06/2015 23,000 0.60 ▲ 2.68 22,400 23,300 22,400 619,490 14,248,270,000
12/06/2015 22,400 0.20 ▲ 0.90 22,200 22,600 22,100 296,680 6,645,632,000
11/06/2015 22,200 0.40 ▲ 1.83 22,000 22,600 21,800 716,120 15,897,864,000
10/06/2015 21,800 0.00 ■■ 0.00 22,100 22,100 21,800 112,230 2,446,614,000
09/06/2015 21,800 -0.40 ▼ -1.80 22,400 22,500 21,800 338,680 7,383,224,000
08/06/2015 22,200 0.20 ▲ 0.91 22,600 22,800 22,200 636,700 14,134,740,000
05/06/2015 22,000 0.10 ▲ 0.46 21,900 22,200 21,600 274,440 6,037,680,000
04/06/2015 21,900 0.30 ▲ 1.39 21,600 22,000 21,600 385,620 8,445,078,000
03/06/2015 21,600 0.40 ▲ 1.89 21,100 22,000 21,000 499,340 10,785,744,000
02/06/2015 21,200 -0.40 ▼ -1.85 21,500 21,600 21,200 340,570 7,220,084,000
01/06/2015 21,600 -0.40 ▼ -1.82 22,000 22,000 21,500 263,060 5,682,096,000
29/05/2015 22,000 0.30 ▲ 1.38 21,800 22,400 21,700 532,410 11,713,020,000
28/05/2015 21,700 0.20 ▲ 0.93 21,700 21,800 21,500 267,630 5,807,571,000
27/05/2015 21,500 0.00 ■■ 0.00 21,600 21,800 21,400 290,250 6,240,375,000
26/05/2015 21,500 -0.40 ▼ -1.83 22,300 22,300 21,500 289,080 6,215,220,000
25/05/2015 21,900 0.20 ▲ 0.92 21,400 22,900 21,400 219,880 4,815,372,000
22/05/2015 21,700 0.00 ■■ 0.00 21,500 21,800 21,300 211,930 4,598,881,000
21/05/2015 21,700 0.30 ▲ 1.40 21,500 21,700 21,100 281,680 6,112,456,000
20/05/2015 21,400 0.60 ▲ 2.88 20,900 21,700 20,800 306,890 6,567,446,000
19/05/2015 20,800 0.60 ▲ 2.97 20,300 21,000 20,200 198,600 4,130,880,000
18/05/2015 20,200 -0.40 ▼ -1.94 20,600 20,600 20,200 286,310 5,783,462,000
15/05/2015 20,600 -0.30 ▼ -1.44 20,900 20,900 20,600 207,060 4,265,436,000
14/05/2015 20,900 0.10 ▲ 0.48 20,900 21,000 20,700 73,080 1,527,372,000
13/05/2015 20,800 0.10 ▲ 0.48 20,900 21,000 20,500 108,770 2,262,416,000
12/05/2015 20,700 -0.40 ▼ -1.90 21,100 21,100 20,700 123,930 2,565,351,000
11/05/2015 21,100 -0.10 ▼ -0.47 21,200 21,200 20,700 188,090 3,968,699,000
08/05/2015 21,200 0.50 ▲ 2.42 20,900 21,200 20,900 147,000 3,116,400,000
07/05/2015 20,700 0.10 ▲ 0.49 20,600 21,100 20,600 152,820 3,163,374,000
06/05/2015 20,600 -0.40 ▼ -1.90 21,200 21,200 20,500 425,380 8,762,828,000
05/05/2015 21,000 -0.10 ▼ -0.47 21,000 21,400 20,500 424,300 8,910,300,000
04/05/2015 21,100 -1.40 ▼ -6.22 22,500 22,500 21,000 579,430 12,225,973,000
27/04/2015 22,500 -0.30 ▼ -1.32 22,900 23,000 22,400 286,360 6,443,100,000
24/04/2015 22,800 -0.60 ▼ -2.56 23,300 23,400 22,800 504,000 11,491,200,000
23/04/2015 23,400 -0.10 ▼ -0.43 23,500 23,600 23,000 316,370 7,403,058,000
22/04/2015 23,500 0.10 ▲ 0.43 23,400 23,700 23,400 385,310 9,054,785,000
21/04/2015 23,400 0.40 ▲ 1.74 23,100 23,600 23,100 388,150 9,082,710,000
20/04/2015 23,000 -0.10 ▼ -0.43 23,100 23,200 22,500 152,010 3,496,230,000
17/04/2015 23,100 0.00 ■■ 0.00 23,300 23,300 23,000 155,520 3,592,512,000
16/04/2015 23,100 -0.20 ▼ -0.86 23,500 23,800 23,100 321,150 7,418,565,000
15/04/2015 23,300 0.50 ▲ 2.19 22,800 23,300 22,700 274,120 6,386,996,000
14/04/2015 22,800 -0.20 ▼ -0.87 23,100 23,100 22,600 195,590 4,459,452,000
13/04/2015 23,000 0.00 ■■ 0.00 23,000 23,400 23,000 172,600 3,969,800,000
10/04/2015 23,000 -0.20 ▼ -0.86 23,400 23,500 23,000 323,650 7,443,950,000
09/04/2015 23,200 0.30 ▲ 1.31 22,900 23,500 22,900 387,560 8,991,392,000
08/04/2015 22,900 0.30 ▲ 1.33 22,700 23,100 22,700 325,440 7,452,576,000
07/04/2015 22,600 0.20 ▲ 0.89 22,100 22,700 22,100 92,400 2,088,240,000
06/04/2015 22,400 0.00 ■■ 0.00 22,600 22,600 22,200 66,610 1,492,064,000
03/04/2015 22,400 -0.10 ▼ -0.44 22,700 22,700 22,200 89,300 2,000,320,000
02/04/2015 22,500 1.00 ▲ 4.65 21,600 22,500 21,400 178,290 4,011,525,000
01/04/2015 21,500 -0.60 ▼ -2.71 22,200 22,200 21,400 264,780 5,692,770,000
31/03/2015 22,100 0.10 ▲ 0.45 21,900 22,400 21,900 123,320 2,725,372,000
30/03/2015 22,000 -0.60 ▼ -2.65 22,600 22,700 22,000 126,910 2,792,020,000
27/03/2015 22,600 -0.30 ▼ -1.31 22,900 23,200 22,600 146,190 3,303,894,000
26/03/2015 22,900 0.20 ▲ 0.88 22,700 23,000 22,500 154,670 3,541,943,000
25/03/2015 22,700 0.20 ▲ 0.89 22,500 23,000 22,500 228,480 5,186,496,000
24/03/2015 22,500 -0.20 ▼ -0.88 22,700 22,700 22,100 291,380 6,556,050,000
23/03/2015 22,700 -1.00 ▼ -4.22 23,600 23,600 22,700 453,660 10,298,082,000
20/03/2015 23,700 -0.10 ▼ -0.42 23,600 23,800 23,500 291,030 6,897,411,000
19/03/2015 23,800 -0.50 ▼ -2.06 24,300 24,300 23,700 379,240 9,025,912,000
18/03/2015 24,300 0.10 ▲ 0.41 24,400 24,400 24,000 406,470 9,877,221,000
17/03/2015 24,200 0.40 ▲ 1.68 23,700 24,500 23,600 643,370 15,569,554,000
16/03/2015 23,800 0.30 ▲ 1.28 23,500 23,900 23,500 354,680 8,441,384,000
13/03/2015 23,500 -0.10 ▼ -0.42 23,800 23,800 23,500 165,760 3,895,360,000
12/03/2015 23,600 0.00 ■■ 0.00 23,700 23,900 23,200 227,940 5,379,384,000
11/03/2015 23,600 0.10 ▲ 0.43 23,600 24,000 23,500 631,870 14,912,132,000
10/03/2015 23,500 -0.10 ▼ -0.42 23,500 23,600 23,300 195,520 4,594,720,000
09/03/2015 23,600 0.30 ▲ 1.29 23,300 23,900 23,300 567,000 13,381,200,000
06/03/2015 23,300 -0.30 ▼ -1.27 23,600 23,700 23,300 400,730 9,337,009,000
05/03/2015 23,600 -0.20 ▼ -0.84 23,800 24,100 23,400 673,240 15,888,464,000
04/03/2015 23,800 0.30 ▲ 1.28 23,800 24,200 23,500 504,900 12,016,620,000
03/03/2015 23,500 1.50 ▲ 6.82 22,000 23,500 22,000 851,830 20,018,005,000
02/03/2015 22,000 0.40 ▲ 1.85 21,500 22,300 21,500 285,210 6,274,620,000
27/02/2015 21,600 -0.10 ▼ -0.46 21,900 21,900 21,400 76,320 1,648,512,000
26/02/2015 21,700 0.40 ▲ 1.88 21,300 21,700 21,300 158,230 3,433,591,000
25/02/2015 21,300 -0.40 ▼ -1.84 21,800 22,000 21,300 326,890 6,962,757,000
24/02/2015 21,700 0.60 ▲ 2.84 21,600 21,900 21,500 195,570 4,243,869,000
13/02/2015 21,100 0.10 ▲ 0.48 21,500 21,500 21,000 66,390 1,400,829,000
12/02/2015 21,000 -0.20 ▼ -0.94 21,200 21,400 21,000 67,300 1,413,300,000
11/02/2015 21,200 0.60 ▲ 2.91 20,800 21,200 20,800 68,020 1,442,024,000
10/02/2015 20,600 0.20 ▲ 0.98 20,400 20,900 20,400 144,190 2,970,314,000
09/02/2015 20,400 -0.30 ▼ -1.45 20,600 20,600 20,300 82,490 1,682,796,000
06/02/2015 20,700 0.30 ▲ 1.47 20,700 20,700 20,500 144,450 2,990,115,000
05/02/2015 20,400 0.00 ■■ 0.00 20,500 20,600 20,300 138,010 2,815,404,000
04/02/2015 20,400 0.20 ▲ 0.99 20,200 20,600 20,200 140,900 2,874,360,000
03/02/2015 20,200 -0.50 ▼ -2.42 20,800 21,000 20,200 225,080 4,546,616,000
02/02/2015 20,700 -0.60 ▼ -2.82 21,500 21,500 20,700 193,570 4,006,899,000
30/01/2015 21,300 -0.60 ▼ -2.74 21,900 22,100 21,300 233,570 4,975,041,000
29/01/2015 21,900 -0.10 ▼ -0.45 22,000 22,200 21,700 160,330 3,511,227,000
28/01/2015 22,000 -0.30 ▼ -1.35 22,100 22,500 22,000 185,860 4,088,920,000
27/01/2015 22,300 0.40 ▲ 1.83 22,200 22,900 21,900 607,240 13,541,452,000
26/01/2015 21,900 0.90 ▲ 4.29 21,300 22,000 21,200 531,280 11,635,032,000
23/01/2015 21,000 0.20 ▲ 0.96 21,000 21,300 20,900 213,000 4,473,000,000
22/01/2015 20,800 0.00 ■■ 0.00 20,700 21,100 20,700 82,500 1,716,000,000
21/01/2015 20,800 -0.40 ▼ -1.89 21,200 21,200 20,800 142,170 2,957,136,000
20/01/2015 21,200 0.10 ▲ 0.47 21,200 21,200 20,800 137,980 2,925,176,000
19/01/2015 21,100 -0.30 ▼ -1.40 21,400 21,600 21,000 109,630 2,313,193,000
16/01/2015 21,400 0.30 ▲ 1.42 21,200 21,700 21,200 245,010 5,243,214,000
15/01/2015 21,100 0.60 ▲ 2.93 20,700 21,600 20,700 388,900 8,205,790,000
14/01/2015 20,500 -0.10 ▼ -0.49 20,600 20,800 20,300 180,220 3,694,510,000
13/01/2015 20,600 0.00 ■■ 0.00 20,600 20,800 20,500 100,890 2,078,334,000
12/01/2015 20,600 -0.30 ▼ -1.44 21,000 21,000 20,600 169,800 3,497,880,000
09/01/2015 20,900 0.70 ▲ 3.47 20,300 21,200 20,300 240,600 5,028,540,000
08/01/2015 20,200 -0.50 ▼ -2.42 20,800 20,800 20,200 70,100 1,416,020,000
07/01/2015 20,700 0.20 ▲ 0.98 20,500 21,500 20,500 307,680 6,368,976,000
06/01/2015 20,500 0.10 ▲ 0.49 19,900 20,500 19,700 205,680 4,216,440,000
05/01/2015 20,400 -0.30 ▼ -1.45 20,700 20,800 20,400 80,710 1,646,484,000
31/12/2014 20,700 0.60 ▲ 2.99 20,000 21,000 20,000 261,980 5,422,986,000
30/12/2014 20,100 1.10 ▲ 5.79 18,900 20,100 17,900 404,240 8,125,224,000
29/12/2014 19,000 -0.90 ▼ -4.52 19,900 19,900 18,600 346,890 6,590,910,000
26/12/2014 19,900 -0.40 ▼ -1.97 20,300 20,300 19,700 156,790 3,120,121,000
25/12/2014 20,300 -0.10 ▼ -0.49 20,400 20,400 20,000 86,070 1,747,221,000
24/12/2014 20,400 0.00 ■■ 0.00 20,700 20,800 20,400 209,790 4,279,716,000
23/12/2014 20,400 0.20 ▲ 0.99 20,500 20,700 20,000 93,560 1,908,624,000
22/12/2014 20,200 0.20 ▲ 1.00 20,000 20,300 19,800 154,990 3,130,798,000
19/12/2014 20,000 -0.40 ▼ -1.96 20,400 20,900 19,600 128,610 2,572,200,000
18/12/2014 20,400 0.20 ▲ 0.99 21,000 21,000 20,200 118,700 2,421,480,000
17/12/2014 20,200 -1.30 ▼ -6.05 21,500 21,700 20,000 380,150 7,679,030,000
16/12/2014 21,500 -0.70 ▼ -3.15 22,000 22,000 21,400 119,010 2,558,715,000
15/12/2014 22,200 -0.10 ▼ -0.45 22,600 22,600 22,200 57,820 1,283,604,000
12/12/2014 22,300 0.30 ▲ 1.36 22,200 22,400 22,200 46,640 1,040,072,000
11/12/2014 22,000 -0.10 ▼ -0.45 22,200 22,300 21,900 108,890 2,395,580,000
10/12/2014 22,100 0.40 ▲ 1.84 21,800 22,300 21,700 162,020 3,580,642,000
09/12/2014 21,700 -1.20 ▼ -5.24 22,800 22,900 21,700 277,250 6,016,325,000
08/12/2014 22,900 -0.20 ▼ -0.87 23,100 23,100 22,900 86,420 1,979,018,000
05/12/2014 23,100 0.00 ■■ 0.00 23,000 23,100 22,800 154,480 3,568,488,000
04/12/2014 23,100 0.00 ■■ 0.00 23,200 23,300 23,000 81,330 1,878,723,000
03/12/2014 23,100 0.00 ■■ 0.00 23,100 23,400 23,100 190,120 4,391,772,000
02/12/2014 23,100 0.40 ▲ 1.76 22,900 23,100 22,700 90,210 2,083,851,000
01/12/2014 22,700 -0.10 ▼ -0.44 22,700 23,100 22,700 96,620 2,193,274,000
28/11/2014 22,800 -0.30 ▼ -1.30 22,900 23,200 22,700 201,530 4,594,884,000
27/11/2014 23,100 0.10 ▲ 0.43 22,800 23,200 22,800 108,740 2,511,894,000
26/11/2014 23,000 -0.40 ▼ -1.71 23,200 23,400 22,900 236,850 5,447,550,000
25/11/2014 23,400 0.20 ▲ 0.86 23,100 23,400 23,100 180,400 4,221,360,000
24/11/2014 23,200 -0.20 ▼ -0.85 23,400 23,400 23,000 229,170 5,316,744,000
21/11/2014 23,400 -0.50 ▼ -2.09 23,900 24,000 23,400 471,600 11,035,440,000
20/11/2014 23,900 0.10 ▲ 0.42 23,800 24,000 23,600 217,550 5,199,445,000
19/11/2014 23,800 0.00 ■■ 0.00 23,800 23,900 23,500 191,990 4,569,362,000
18/11/2014 23,800 0.50 ▲ 2.15 23,300 24,300 23,200 1,011,350 24,070,130,000
17/11/2014 23,300 -0.10 ▼ -0.43 23,400 23,400 23,200 146,750 3,419,275,000
14/11/2014 23,400 -0.10 ▼ -0.43 23,500 23,600 23,200 228,170 5,339,178,000
13/11/2014 23,500 0.00 ■■ 0.00 23,500 23,700 23,300 209,290 4,918,315,000
12/11/2014 23,500 -0.20 ▼ -0.84 23,700 23,700 23,400 148,900 3,499,150,000
11/11/2014 23,700 0.10 ▲ 0.42 23,600 23,800 23,500 238,340 5,648,658,000
10/11/2014 23,600 0.00 ■■ 0.00 23,700 23,900 23,400 410,540 9,688,744,000
07/11/2014 23,600 0.20 ▲ 0.85 23,400 23,600 23,300 150,080 3,541,888,000
06/11/2014 23,400 0.20 ▲ 0.86 23,300 24,000 23,100 417,110 9,760,374,000
05/11/2014 23,200 -0.10 ▼ -0.43 23,300 23,400 22,900 380,430 8,825,976,000
04/11/2014 23,300 -0.30 ▼ -1.27 23,600 23,600 23,300 207,990 4,846,167,000
03/11/2014 23,600 0.00 ■■ 0.00 23,800 23,800 23,600 361,810 8,538,716,000
31/10/2014 23,600 0.30 ▲ 1.29 23,300 24,100 23,300 379,410 8,954,076,000
30/10/2014 23,300 -0.10 ▼ -0.43 23,400 23,500 23,200 160,930 3,749,669,000
29/10/2014 23,400 0.50 ▲ 2.18 23,100 23,400 23,100 172,380 4,033,692,000
28/10/2014 22,900 0.30 ▲ 1.33 22,500 23,000 22,200 134,880 3,088,752,000
27/10/2014 22,600 -0.80 ▼ -3.42 23,400 23,400 22,600 352,590 7,968,534,000
24/10/2014 23,400 -0.40 ▼ -1.68 23,600 23,900 23,300 204,470 4,784,598,000
23/10/2014 23,800 -0.10 ▼ -0.42 24,000 24,000 23,500 161,760 3,849,888,000
22/10/2014 23,900 0.30 ▲ 1.27 23,800 24,000 23,700 135,520 3,238,928,000
21/10/2014 23,600 -0.20 ▼ -0.84 23,800 23,900 23,400 203,910 4,812,276,000
20/10/2014 23,800 0.30 ▲ 1.28 24,200 24,200 23,700 247,790 5,897,402,000
17/10/2014 23,500 0.20 ▲ 0.86 23,400 23,700 23,100 357,990 8,412,765,000
16/10/2014 23,300 -0.90 ▼ -3.72 24,200 24,200 23,300 681,660 15,882,678,000
15/10/2014 24,200 0.00 ■■ 0.00 24,500 24,500 24,000 350,400 8,479,680,000
14/10/2014 24,200 -0.80 ▼ -3.20 25,000 25,000 24,200 591,480 14,313,816,000
13/10/2014 25,000 0.10 ▲ 0.40 25,000 25,000 24,700 493,300 12,332,500,000
10/10/2014 24,900 -0.30 ▼ -1.19 25,000 25,200 24,400 578,840 14,413,116,000
09/10/2014 25,200 -0.20 ▼ -0.79 25,500 25,900 25,100 508,200 12,806,640,000
08/10/2014 25,400 -0.30 ▼ -1.17 25,700 25,900 25,300 685,740 17,417,796,000
07/10/2014 25,700 -0.20 ▼ -0.77 25,900 26,000 25,400 931,990 23,952,143,000
06/10/2014 25,900 0.30 ▲ 1.17 25,600 26,100 25,600 516,840 13,386,156,000
03/10/2014 25,600 0.40 ▲ 1.59 25,200 25,900 25,100 892,180 22,839,808,000
02/10/2014 25,200 0.50 ▲ 2.02 24,900 25,600 24,800 1,119,610 28,214,172,000
01/10/2014 24,700 0.30 ▲ 1.23 24,400 25,100 24,400 574,700 14,195,090,000
30/09/2014 24,400 0.10 ▲ 0.41 24,200 24,600 24,200 241,310 5,887,964,000
29/09/2014 24,300 0.00 ■■ 0.00 24,600 24,600 24,200 248,510 6,038,793,000
26/09/2014 24,300 -0.40 ▼ -1.62 24,900 25,000 24,200 378,620 9,200,466,000
25/09/2014 24,700 0.20 ▲ 0.82 24,500 25,000 24,200 232,790 5,749,913,000
24/09/2014 24,500 -0.10 ▼ -0.41 24,600 24,600 24,400 224,040 5,488,980,000
23/09/2014 24,600 -0.30 ▼ -1.20 25,100 25,100 24,500 351,830 8,655,018,000
22/09/2014 24,900 -0.30 ▼ -1.19 25,600 25,600 24,900 322,870 8,039,463,000
19/09/2014 25,200 0.40 ▲ 1.61 24,600 25,400 24,600 324,560 8,178,912,000
18/09/2014 24,800 -1.20 ▼ -4.62 25,900 26,100 24,400 644,750 15,989,800,000
17/09/2014 26,000 -0.20 ▼ -0.76 26,300 26,800 26,000 604,320 15,712,320,000
16/09/2014 26,200 0.20 ▲ 0.77 25,700 26,300 25,700 646,170 16,929,654,000
15/09/2014 26,000 -0.20 ▼ -0.76 26,500 27,100 26,000 1,287,620 33,478,120,000
12/09/2014 26,200 -0.20 ▼ -0.76 26,400 26,600 26,100 434,980 11,396,476,000
11/09/2014 26,400 0.40 ▲ 1.54 25,700 27,000 25,700 659,480 17,410,272,000
10/09/2014 26,000 0.30 ▲ 1.17 25,700 26,000 24,900 514,670 13,381,420,000
09/09/2014 25,700 -1.50 ▼ -5.51 27,100 27,400 25,300 1,306,750 33,583,475,000
08/09/2014 27,200 0.20 ▲ 0.74 27,000 27,700 26,600 1,506,390 40,973,808,000
05/09/2014 27,000 0.70 ▲ 2.66 26,000 27,300 26,000 931,970 25,163,190,000
04/09/2014 26,300 -0.20 ▼ -0.75 26,500 27,100 26,000 1,161,330 30,542,979,000
03/09/2014 26,500 1.70 ▲ 6.85 25,000 26,500 25,000 1,901,180 50,381,270,000
29/08/2014 24,800 1.00 ▲ 4.20 23,800 25,000 23,700 986,300 24,460,240,000
28/08/2014 23,800 0.00 ■■ 0.00 23,800 24,100 23,600 638,000 15,184,400,000
27/08/2014 23,800 -0.30 ▼ -1.24 24,200 24,200 23,600 456,330 10,860,654,000
26/08/2014 24,100 -0.10 ▼ -0.41 24,100 24,400 23,900 467,520 11,267,232,000
25/08/2014 24,200 0.50 ▲ 2.11 24,000 24,400 24,000 751,200 18,179,040,000
22/08/2014 23,700 0.40 ▲ 1.72 23,200 24,100 23,200 686,890 16,279,293,000
21/08/2014 23,300 -0.20 ▼ -0.85 23,500 23,500 23,300 536,640 12,503,712,000
20/08/2014 23,500 0.00 ■■ 0.00 23,500 23,600 23,000 320,060 7,521,410,000
19/08/2014 23,500 -0.10 ▼ -0.42 23,600 23,700 23,200 198,660 4,668,510,000
18/08/2014 23,600 0.00 ■■ 0.00 23,700 23,800 23,500 402,860 9,507,496,000
15/08/2014 23,600 0.30 ▲ 1.29 23,100 24,000 23,100 532,690 12,571,484,000
14/08/2014 23,300 -0.10 ▼ -0.43 23,500 23,500 23,200 137,830 3,211,439,000
13/08/2014 23,400 0.20 ▲ 0.86 23,200 23,400 23,000 283,430 6,632,262,000
12/08/2014 23,200 -0.10 ▼ -0.43 23,300 23,500 22,900 300,160 6,963,712,000
11/08/2014 23,300 0.30 ▲ 1.30 23,500 23,500 23,000 231,910 5,403,503,000
08/08/2014 23,000 -0.20 ▼ -0.86 23,100 23,300 23,000 336,670 7,743,410,000
07/08/2014 23,200 0.50 ▲ 2.20 22,700 23,200 22,700 291,330 6,758,856,000
06/08/2014 22,700 -0.30 ▼ -1.30 23,000 23,000 22,700 237,260 5,385,802,000
05/08/2014 23,000 0.50 ▲ 2.22 22,500 23,000 22,500 280,250 6,445,750,000
04/08/2014 22,500 -0.20 ▼ -0.88 22,700 22,700 22,400 224,870 5,059,575,000
01/08/2014 22,700 -0.20 ▼ -0.87 22,800 22,900 22,500 335,410 7,613,807,000
31/07/2014 22,900 0.00 ■■ 0.00 22,900 23,200 22,700 527,010 12,068,529,000
30/07/2014 22,900 -0.20 ▼ -0.87 22,900 23,200 22,800 138,470 3,170,963,000
29/07/2014 23,100 0.00 ■■ 0.00 23,100 23,300 23,000 364,370 8,416,947,000
28/07/2014 23,100 -0.80 ▼ -3.35 23,800 23,800 23,100 545,570 12,602,667,000
25/07/2014 23,900 -0.40 ▼ -1.65 24,500 24,500 23,900 271,710 6,493,869,000
24/07/2014 24,300 0.10 ▲ 0.41 24,100 24,400 24,100 254,160 6,176,088,000
23/07/2014 24,200 0.00 ■■ 0.00 24,500 24,500 24,100 180,780 4,374,876,000
22/07/2014 24,200 -0.20 ▼ -0.82 24,400 24,400 24,000 220,230 5,329,566,000
21/07/2014 24,400 -0.10 ▼ -0.41 24,700 24,800 24,300 284,430 6,940,092,000
18/07/2014 24,500 0.00 ■■ 0.00 24,500 24,800 24,400 335,330 8,215,585,000
17/07/2014 24,500 0.10 ▲ 0.41 24,600 24,600 24,200 228,770 5,604,865,000
16/07/2014 24,400 -0.30 ▼ -1.21 24,900 24,900 24,400 435,550 10,627,420,000
15/07/2014 24,700 0.30 ▲ 1.23 24,500 24,700 24,500 299,540 7,398,638,000
14/07/2014 24,400 0.40 ▲ 1.67 24,000 24,400 24,000 175,600 4,284,640,000
11/07/2014 24,000 -0.20 ▼ -0.83 24,200 24,300 23,800 515,640 12,375,360,000
10/07/2014 24,200 -0.60 ▼ -2.42 24,700 24,700 24,200 680,800 16,475,360,000
09/07/2014 24,800 -0.20 ▼ -0.80 25,000 25,100 24,800 288,640 7,158,272,000
08/07/2014 25,000 0.00 ■■ 0.00 24,800 25,300 24,700 345,420 8,635,500,000
07/07/2014 25,000 0.20 ▲ 0.81 24,900 25,600 24,900 900,290 22,507,250,000
04/07/2014 24,800 -0.10 ▼ -0.40 25,000 25,000 24,600 276,440 6,855,712,000
03/07/2014 24,900 0.00 ■■ 0.00 25,000 25,100 24,600 487,430 12,137,007,000
02/07/2014 24,900 0.80 ▲ 3.32 24,500 25,100 24,500 1,126,060 28,038,894,000
01/07/2014 24,100 0.10 ▲ 0.42 24,000 24,400 24,000 391,050 9,424,305,000
30/06/2014 24,000 -0.20 ▼ -0.83 24,300 24,300 23,900 360,890 8,661,360,000
27/06/2014 24,200 -0.20 ▼ -0.82 24,400 24,500 24,200 358,790 8,682,718,000
26/06/2014 24,400 0.00 ■■ 0.00 24,500 24,700 24,400 601,110 14,667,084,000
25/06/2014 24,400 0.60 ▲ 2.52 24,000 24,500 23,900 1,378,720 33,640,768,000
24/06/2014 23,800 0.30 ▲ 1.28 23,700 23,800 23,500 189,900 4,519,620,000
23/06/2014 23,500 0.10 ▲ 0.43 23,700 23,900 23,400 185,800 4,366,300,000
20/06/2014 23,400 0.00 ■■ 0.00 23,400 23,900 23,400 221,940 5,193,396,000
19/06/2014 23,400 -0.60 ▼ -2.50 23,600 23,700 22,700 617,090 14,439,906,000
18/06/2014 24,000 -0.20 ▼ -0.83 24,300 24,500 24,000 461,520 11,076,480,000
17/06/2014 24,200 0.20 ▲ 0.83 24,000 24,200 23,900 369,570 8,943,594,000
16/06/2014 24,000 0.50 ▲ 2.13 23,600 24,500 23,600 2,022,480 48,539,520,000
13/06/2014 23,500 -0.20 ▼ -0.84 23,500 23,700 23,400 244,800 5,752,800,000
12/06/2014 23,700 0.00 ■■ 0.00 23,800 23,900 23,600 393,930 9,336,141,000
11/06/2014 23,700 1.00 ▲ 4.41 22,700 23,900 22,700 715,030 16,946,211,000
10/06/2014 22,700 -0.10 ▼ -0.44 22,800 22,800 22,500 442,400 10,042,480,000
09/06/2014 22,800 0.40 ▲ 1.79 22,300 22,800 22,100 297,940 6,793,032,000
06/06/2014 22,400 0.40 ▲ 1.82 22,000 22,400 22,000 147,730 3,309,152,000
05/06/2014 22,000 0.50 ▲ 2.33 21,700 22,400 21,400 230,750 5,076,500,000
04/06/2014 21,500 -0.70 ▼ -3.15 22,400 22,400 21,500 262,730 5,648,695,000
03/06/2014 22,200 0.10 ▲ 0.45 22,200 22,400 22,100 74,310 1,649,682,000
02/06/2014 22,100 -0.90 ▼ -3.91 22,900 22,900 21,900 391,440 8,650,824,000
30/05/2014 23,000 -0.50 ▼ -2.13 23,400 23,500 23,000 275,150 6,328,450,000
29/05/2014 23,500 -0.40 ▼ -1.67 23,900 24,200 23,500 211,070 4,960,145,000
28/05/2014 23,900 0.60 ▲ 2.58 23,500 24,600 23,500 468,720 11,202,408,000
27/05/2014 23,300 0.50 ▲ 2.19 23,200 23,600 22,700 457,800 10,666,740,000
26/05/2014 22,800 -0.10 ▼ -0.44 22,700 23,000 22,400 112,780 2,571,384,000
23/05/2014 22,900 -0.10 ▼ -0.43 23,000 23,400 22,800 145,420 3,330,118,000
22/05/2014 23,000 0.20 ▲ 0.88 22,700 23,800 22,600 834,280 19,188,440,000
21/05/2014 22,800 0.30 ▲ 1.33 22,300 23,000 22,200 282,820 6,448,296,000
20/05/2014 22,500 0.00 ■■ 0.00 22,500 22,600 22,000 252,220 5,674,950,000
19/05/2014 22,500 0.10 ▲ 0.45 21,900 22,600 21,900 127,540 2,869,650,000
16/05/2014 22,400 0.40 ▲ 1.82 22,000 22,700 22,000 227,880 5,104,512,000
15/05/2014 22,000 -0.20 ▼ -0.90 22,200 23,200 21,100 863,900 19,005,800,000
14/05/2014 22,200 1.30 ▲ 6.22 20,600 22,200 20,600 428,630 9,515,586,000
13/05/2014 20,900 0.00 ■■ 0.00 20,900 21,200 20,200 687,680 14,372,512,000
12/05/2014 20,900 -1.50 ▼ -6.70 22,200 22,200 20,900 1,519,990 31,767,791,000
09/05/2014 22,400 0.70 ▲ 3.23 21,700 22,500 21,600 608,820 13,637,568,000
08/05/2014 21,700 -1.60 ▼ -6.87 22,600 22,600 21,700 1,216,200 26,391,540,000
07/05/2014 23,300 0.50 ▲ 2.19 22,800 23,600 22,600 214,440 4,996,452,000
06/05/2014 22,800 -0.30 ▼ -1.30 22,500 22,800 22,000 661,770 15,088,356,000
05/05/2014 23,100 -1.10 ▼ -4.55 24,200 24,200 23,000 376,000 8,685,600,000
29/04/2014 24,200 0.20 ▲ 0.83 24,000 24,300 23,700 328,690 7,954,298,000
28/04/2014 24,000 0.60 ▲ 2.56 23,500 24,400 23,500 368,630 8,847,120,000
25/04/2014 23,400 0.80 ▲ 3.54 22,600 23,400 22,600 241,310 5,646,654,000
24/04/2014 22,600 0.20 ▲ 0.89 22,400 22,800 22,400 143,960 3,253,496,000
23/04/2014 22,400 0.60 ▲ 2.75 22,500 22,800 22,300 383,590 8,592,416,000
22/04/2014 24,000 0.80 ▲ 3.45 23,200 24,000 23,200 254,040 6,096,960,000
21/04/2014 23,200 -0.40 ▼ -1.69 23,600 23,800 22,800 281,250 6,525,000,000
18/04/2014 23,600 -1.40 ▼ -5.60 25,000 25,000 23,500 425,540 10,042,744,000
17/04/2014 25,000 0.00 ■■ 0.00 25,000 25,400 24,900 289,770 7,244,250,000
16/04/2014 25,000 -0.70 ▼ -2.72 25,700 25,700 24,300 260,100 6,502,500,000
15/04/2014 25,700 -0.50 ▼ -1.91 26,200 26,300 25,700 447,140 11,491,498,000
14/04/2014 26,200 -0.50 ▼ -1.87 26,700 26,700 26,000 294,190 7,707,778,000
11/04/2014 26,700 0.70 ▲ 2.69 26,400 26,900 26,200 605,600 16,169,520,000
10/04/2014 26,000 -0.20 ▼ -0.76 26,300 26,500 26,000 183,460 4,769,960,000
08/04/2014 26,200 0.40 ▲ 1.55 26,000 26,300 25,900 287,830 7,541,146,000
07/04/2014 25,800 -0.10 ▼ -0.39 25,900 26,000 25,800 281,050 7,251,090,000
04/04/2014 25,900 -0.60 ▼ -2.26 26,600 26,800 25,900 239,930 6,214,187,000
03/04/2014 26,500 0.30 ▲ 1.15 26,200 26,700 26,200 360,670 9,557,755,000
02/04/2014 26,200 -0.10 ▼ -0.38 26,900 27,000 25,800 631,420 16,543,204,000
01/04/2014 27,300 -0.60 ▼ -2.15 27,900 28,000 27,000 365,020 9,965,046,000
31/03/2014 27,900 -0.50 ▼ -1.76 28,500 28,500 27,800 439,870 12,272,373,000
28/03/2014 28,400 0.90 ▲ 3.27 27,500 28,500 27,500 1,208,460 34,320,264,000
27/03/2014 27,500 0.50 ▲ 1.85 27,000 27,500 26,700 806,840 22,188,100,000
26/03/2014 27,000 -0.70 ▼ -2.53 27,800 28,100 27,000 1,106,630 29,879,010,000
25/03/2014 27,700 -1.00 ▼ -3.48 28,700 28,700 27,700 1,340,740 37,138,498,000
24/03/2014 28,700 0.90 ▲ 3.24 28,200 28,700 27,900 1,186,180 34,043,366,000
21/03/2014 27,800 -0.20 ▼ -0.71 28,100 28,200 27,800 861,950 23,962,210,000
20/03/2014 28,000 -0.40 ▼ -1.41 28,700 28,700 28,000 1,205,360 33,750,080,000
19/03/2014 28,400 0.00 ■■ 0.00 28,500 28,700 28,300 811,210 23,038,364,000
18/03/2014 28,400 -0.50 ▼ -1.73 28,900 28,900 28,400 1,057,320 30,027,888,000
17/03/2014 28,900 -0.10 ▼ -0.34 29,500 29,500 28,900 756,230 21,855,047,000
14/03/2014 29,000 0.90 ▲ 3.20 28,100 29,400 28,100 1,652,630 47,926,270,000
13/03/2014 28,100 0.00 ■■ 0.00 27,900 28,300 27,800 403,580 11,340,598,000
12/03/2014 28,100 -0.50 ▼ -1.75 28,600 28,600 28,000 706,580 19,854,898,000
11/03/2014 28,600 0.10 ▲ 0.35 28,500 28,700 28,200 798,400 22,834,240,000
10/03/2014 28,500 0.50 ▲ 1.79 28,000 28,500 27,900 743,300 21,184,050,000
07/03/2014 28,000 0.30 ▲ 1.08 27,500 29,000 27,400 1,496,110 41,891,080,000
06/03/2014 27,700 -0.10 ▼ -0.36 27,800 27,900 27,300 393,100 10,888,870,000
05/03/2014 27,800 0.30 ▲ 1.09 27,900 27,900 27,000 858,450 23,864,910,000
04/03/2014 27,500 0.00 ■■ 0.00 27,300 27,800 26,600 1,549,960 42,623,900,000
03/03/2014 27,500 -1.20 ▼ -4.18 28,900 28,900 27,400 1,488,460 40,932,650,000
28/02/2014 28,700 1.00 ▲ 3.61 28,100 29,200 27,800 2,055,510 58,993,137,000
27/02/2014 27,700 -1.00 ▼ -3.48 28,700 28,900 27,700 1,366,170 37,842,909,000
26/02/2014 28,700 0.10 ▲ 0.35 29,600 29,700 28,600 1,178,310 33,817,497,000
25/02/2014 28,600 1.80 ▲ 6.72 26,400 28,600 26,400 3,256,030 93,122,458,000
24/02/2014 26,800 0.60 ▲ 2.29 26,200 26,800 26,100 650,090 17,422,412,000
21/02/2014 26,200 0.30 ▲ 1.16 26,200 26,600 25,500 1,232,280 32,285,736,000
20/02/2014 25,900 -1.60 ▼ -5.82 27,300 27,400 25,600 3,518,080 91,118,272,000
19/02/2014 27,500 -0.30 ▼ -1.08 27,800 28,000 27,300 984,930 27,085,575,000
18/02/2014 27,800 0.50 ▲ 1.83 27,700 28,200 27,000 1,737,370 48,298,886,000
17/02/2014 27,300 1.70 ▲ 6.64 26,500 27,300 26,000 2,591,920 70,759,416,000
14/02/2014 25,600 0.70 ▲ 2.81 24,900 25,700 24,500 921,910 23,600,896,000
13/02/2014 24,900 -0.10 ▼ -0.40 25,200 25,200 24,500 1,201,420 29,915,358,000
12/02/2014 25,000 0.60 ▲ 2.46 25,000 25,600 24,700 1,140,320 28,508,000,000
11/02/2014 24,400 -1.70 ▼ -6.51 26,500 26,500 24,300 1,781,110 43,459,084,000
10/02/2014 26,100 1.70 ▲ 6.97 24,200 26,100 24,200 1,306,830 34,108,263,000
07/02/2014 24,400 -1.40 ▼ -5.43 25,300 25,800 24,000 1,633,030 39,845,932,000
06/02/2014 25,800 0.90 ▲ 3.61 24,900 25,900 24,800 1,080,970 27,889,026,000
27/01/2014 24,900 1.60 ▲ 6.87 23,400 24,900 22,900 1,222,560 30,441,744,000
24/01/2014 23,300 0.30 ▲ 1.30 23,100 23,900 22,900 1,048,450 24,428,885,000
23/01/2014 23,000 0.40 ▲ 1.77 22,800 23,200 22,400 659,010 15,157,230,000
22/01/2014 22,600 0.20 ▲ 0.89 22,900 23,500 22,400 1,139,160 25,745,016,000
21/01/2014 22,400 1.40 ▲ 6.67 21,000 22,400 20,800 1,299,540 29,109,696,000
20/01/2014 21,000 -0.30 ▼ -1.41 21,200 22,000 20,900 1,652,100 34,694,100,000
17/01/2014 21,300 -0.20 ▼ -0.93 21,500 22,400 21,200 1,992,970 42,450,261,000
16/01/2014 21,500 -0.10 ▼ -0.46 21,400 21,800 21,100 1,412,160 30,361,440,000
15/01/2014 21,600 1.40 ▲ 6.93 20,800 21,600 20,600 3,175,800 68,597,280,000
14/01/2014 20,200 1.30 ▲ 6.88 19,000 20,200 19,000 2,578,470 52,085,094,000
13/01/2014 18,900 0.10 ▲ 0.53 18,800 19,100 18,800 640,770 12,110,553,000
10/01/2014 18,800 -0.30 ▼ -1.57 19,300 19,400 18,800 564,870 10,619,556,000
09/01/2014 19,100 0.10 ▲ 0.53 18,900 19,300 18,900 449,240 8,580,484,000
08/01/2014 19,000 0.00 ■■ 0.00 18,900 19,100 18,800 365,740 6,949,060,000
07/01/2014 19,000 -0.20 ▼ -1.04 19,400 19,500 19,000 410,090 7,791,710,000
06/01/2014 19,200 0.30 ▲ 1.59 18,900 19,200 18,800 322,270 6,187,584,000
03/01/2014 18,900 0.10 ▲ 0.53 18,800 18,900 18,600 374,920 7,085,988,000
02/01/2014 18,800 0.10 ▲ 0.53 18,600 18,900 18,600 254,830 4,790,804,000
31/12/2013 18,700 0.50 ▲ 2.75 18,300 18,800 18,200 405,230 7,577,801,000
30/12/2013 18,200 -0.60 ▼ -3.19 18,800 18,900 18,200 661,010 12,030,382,000
27/12/2013 18,800 -0.40 ▼ -2.08 19,200 19,300 18,800 776,600 14,600,080,000
26/12/2013 19,200 -0.10 ▼ -0.52 19,300 19,500 19,200 352,350 6,765,120,000
25/12/2013 19,300 -0.10 ▼ -0.52 19,400 19,500 19,300 446,820 8,623,626,000
24/12/2013 19,400 0.20 ▲ 1.04 19,200 19,900 19,100 853,040 16,548,976,000
23/12/2013 19,200 -0.30 ▼ -1.54 20,000 20,000 19,200 1,254,870 24,093,504,000
20/12/2013 19,500 0.50 ▲ 2.63 19,200 19,800 19,100 1,095,780 21,367,710,000
19/12/2013 19,000 0.40 ▲ 2.15 18,700 19,200 18,700 734,400 13,953,600,000
18/12/2013 18,600 0.00 ■■ 0.00 18,600 18,700 18,500 467,700 8,699,220,000
17/12/2013 18,600 0.40 ▲ 2.20 18,200 18,900 18,200 427,060 7,943,316,000
16/12/2013 18,200 -0.20 ▼ -1.09 18,200 18,400 18,200 622,010 11,320,582,000
13/12/2013 18,400 -0.10 ▼ -0.54 18,400 18,600 18,300 348,200 6,406,880,000
12/12/2013 18,500 0.10 ▲ 0.54 18,400 18,600 18,100 696,260 12,880,810,000
11/12/2013 18,400 -0.60 ▼ -3.16 18,900 19,000 18,300 2,239,850 41,213,240,000
10/12/2013 19,000 0.00 ■■ 0.00 19,000 19,200 18,800 598,730 11,375,870,000
09/12/2013 19,000 -0.10 ▼ -0.52 19,100 19,300 18,700 1,211,230 23,013,370,000
06/12/2013 19,100 0.00 ■■ 0.00 19,100 19,500 19,100 1,001,850 19,135,335,000
05/12/2013 19,100 0.40 ▲ 2.14 18,600 19,100 18,500 1,204,710 23,009,961,000
04/12/2013 18,700 0.20 ▲ 1.08 18,600 18,800 18,500 792,690 14,823,303,000
03/12/2013 18,500 0.30 ▲ 1.65 18,200 18,800 18,200 1,273,250 23,555,125,000
02/12/2013 18,200 0.70 ▲ 4.00 17,600 18,200 17,500 1,803,810 32,829,342,000
29/11/2013 17,500 -0.20 ▼ -1.13 17,700 17,800 17,400 1,026,680 17,966,900,000
28/11/2013 17,700 0.20 ▲ 1.14 17,500 17,700 17,400 883,380 15,635,826,000
27/11/2013 17,500 -0.20 ▼ -1.13 17,700 17,800 17,400 1,272,860 22,275,050,000
26/11/2013 17,700 0.10 ▲ 0.57 17,400 17,900 17,400 2,373,340 42,008,118,000
25/11/2013 17,600 0.40 ▲ 2.33 17,300 17,800 17,200 1,697,770 29,880,752,000
22/11/2013 17,200 0.20 ▲ 1.18 17,000 17,300 16,800 1,982,820 34,104,504,000
21/11/2013 17,000 -0.30 ▼ -1.73 17,300 17,500 17,000 1,719,390 29,229,630,000
20/11/2013 17,300 -0.10 ▼ -0.57 17,300 17,500 17,200 639,270 11,059,371,000
19/11/2013 17,400 0.70 ▲ 4.19 16,700 17,600 16,700 2,468,700 42,955,380,000
18/11/2013 16,700 0.00 ■■ 0.00 16,700 16,900 16,600 829,370 13,850,479,000
15/11/2013 16,700 0.10 ▲ 0.60 16,500 16,700 16,500 603,790 10,083,293,000
14/11/2013 16,600 0.10 ▲ 0.61 16,500 16,600 16,400 300,560 4,989,296,000
13/11/2013 16,500 0.00 ■■ 0.00 16,400 16,600 16,400 617,520 10,189,080,000
12/11/2013 16,500 -0.20 ▼ -1.20 16,700 16,800 16,500 910,770 15,027,705,000
11/11/2013 16,700 0.00 ■■ 0.00 16,700 16,900 16,600 855,580 14,288,186,000
08/11/2013 16,700 0.10 ▲ 0.60 16,600 16,800 16,600 440,420 7,355,014,000
07/11/2013 16,600 -0.30 ▼ -1.78 16,900 16,900 16,600 854,460 14,184,036,000
06/11/2013 16,900 0.20 ▲ 1.20 16,700 17,000 16,700 950,200 16,058,380,000
05/11/2013 16,700 0.10 ▲ 0.60 16,700 16,800 16,500 549,530 9,177,151,000
04/11/2013 16,600 0.00 ■■ 0.00 16,600 16,800 16,400 860,100 14,277,660,000
01/11/2013 16,600 0.70 ▲ 4.40 15,700 16,600 15,700 1,411,570 23,432,062,000
31/10/2013 15,900 -0.20 ▼ -1.24 16,000 16,200 15,800 1,254,000 19,938,600,000
30/10/2013 16,100 -0.10 ▼ -0.62 16,300 16,400 16,100 311,520 5,015,472,000
29/10/2013 16,200 0.40 ▲ 2.53 15,800 16,200 15,800 659,060 10,676,772,000
28/10/2013 15,800 -0.80 ▼ -4.82 16,500 16,600 15,800 1,538,390 24,306,562,000
25/10/2013 16,600 -0.20 ▼ -1.19 16,800 16,900 16,400 911,180 15,125,588,000
24/10/2013 16,800 -0.20 ▼ -1.18 17,000 17,300 16,800 1,070,140 17,978,352,000
23/10/2013 17,000 0.30 ▲ 1.80 16,600 17,300 16,600 1,140,930 19,395,810,000
22/10/2013 16,700 -0.60 ▼ -3.47 17,200 17,200 16,600 2,128,210 35,541,107,000
21/10/2013 17,300 -0.10 ▼ -0.57 17,100 17,400 17,000 3,418,450 59,139,185,000
18/10/2013 17,400 -0.10 ▼ -0.57 17,400 17,600 17,200 451,380 7,854,012,000
17/10/2013 17,500 0.20 ▲ 1.16 17,500 17,700 17,400 368,110 6,441,925,000
16/10/2013 17,300 0.10 ▲ 0.58 17,400 17,500 17,100 457,330 7,911,809,000
15/10/2013 17,200 0.20 ▲ 1.18 17,200 17,400 17,000 440,490 7,576,428,000
14/10/2013 17,000 0.00 ■■ 0.00 16,800 17,200 16,700 388,880 6,610,960,000
11/10/2013 17,000 -0.80 ▼ -4.49 17,800 17,800 17,000 882,810 15,007,770,000
10/10/2013 17,800 -0.80 ▼ -4.30 18,900 18,900 17,700 441,680 7,861,904,000
09/10/2013 18,600 0.30 ▲ 1.64 18,300 18,700 18,000 723,170 13,450,962,000
08/10/2013 18,300 0.50 ▲ 2.81 17,500 18,300 17,300 904,030 16,543,749,000
07/10/2013 17,800 0.40 ▲ 2.30 17,600 18,000 17,500 640,570 11,402,146,000
04/10/2013 17,400 0.60 ▲ 3.57 16,600 17,800 16,500 524,080 9,118,992,000
03/10/2013 16,800 0.80 ▲ 5.00 15,800 16,800 15,800 1,086,870 18,259,416,000
02/10/2013 16,000 0.10 ▲ 0.63 15,900 16,300 15,900 466,030 7,456,480,000
01/10/2013 15,900 -0.30 ▼ -1.85 16,200 16,500 15,800 486,490 7,735,191,000
30/09/2013 16,200 1.00 ▲ 6.58 15,300 16,200 15,000 1,205,220 19,524,564,000
27/09/2013 15,200 0.10 ▲ 0.66 15,100 15,200 15,000 167,080 2,539,616,000
26/09/2013 15,100 -0.10 ▼ -0.66 15,200 15,300 15,000 158,270 2,389,877,000
25/09/2013 15,200 0.00 ■■ 0.00 15,100 15,500 15,100 322,310 4,899,112,000
24/09/2013 15,200 0.00 ■■ 0.00 15,100 15,400 15,100 397,180 6,037,136,000
23/09/2013 15,200 0.60 ▲ 4.11 14,600 15,200 14,500 330,940 5,030,288,000
20/09/2013 14,600 0.00 ■■ 0.00 14,600 14,700 14,500 110,690 1,616,074,000
19/09/2013 14,600 0.10 ▲ 0.69 14,800 14,800 14,500 94,360 1,377,656,000
18/09/2013 14,500 -0.30 ▼ -2.03 14,900 14,900 14,500 141,580 2,052,910,000
17/09/2013 14,800 0.20 ▲ 1.37 14,700 14,900 14,700 226,970 3,359,156,000
16/09/2013 14,600 -0.40 ▼ -2.67 15,000 15,000 14,600 466,380 6,809,148,000
13/09/2013 15,000 -0.20 ▼ -1.32 15,200 15,200 14,800 352,860 5,292,900,000
12/09/2013 15,200 0.50 ▲ 3.40 14,700 15,200 14,600 549,450 8,351,640,000
11/09/2013 14,700 0.20 ▲ 1.38 14,700 14,800 14,600 475,000 6,982,500,000
10/09/2013 14,500 0.50 ▲ 3.57 14,000 14,500 14,000 318,440 4,617,380,000
09/09/2013 14,000 -0.50 ▼ -3.45 14,500 14,500 13,900 223,660 3,131,240,000
06/09/2013 14,500 -0.10 ▼ -0.68 14,600 14,800 14,500 172,440 2,500,380,000
05/09/2013 14,600 0.40 ▲ 2.82 14,200 14,600 14,100 223,970 3,269,962,000
04/09/2013 14,200 -0.30 ▼ -2.07 14,700 14,700 14,200 526,930 7,482,406,000
03/09/2013 14,500 -0.40 ▼ -2.68 15,300 15,300 14,500 142,370 2,064,365,000
30/08/2013 14,900 0.30 ▲ 2.05 14,600 14,900 14,500 305,140 4,546,586,000
29/08/2013 14,600 0.00 ■■ 0.00 14,700 14,900 14,600 303,350 4,428,910,000
28/08/2013 14,600 -0.80 ▼ -5.19 15,100 15,100 14,500 605,750 8,843,950,000
27/08/2013 15,400 -0.30 ▼ -1.91 15,500 15,700 15,300 317,970 4,896,738,000
26/08/2013 15,700 0.10 ▲ 0.64 15,300 15,800 15,000 526,210 8,261,497,000
23/08/2013 15,600 -0.20 ▼ -1.27 15,800 15,900 15,400 484,670 7,560,852,000
22/08/2013 15,800 -0.20 ▼ -1.25 15,800 16,500 15,800 466,790 7,375,282,000
21/08/2013 16,000 0.70 ▲ 4.58 15,400 16,000 15,300 1,511,330 24,181,280,000
20/08/2013 15,300 0.10 ▲ 0.66 15,000 15,600 14,900 924,080 14,138,424,000
19/08/2013 15,200 -0.20 ▼ -1.30 15,000 15,600 14,900 406,200 6,174,240,000
16/08/2013 15,400 1.00 ▲ 6.94 14,500 15,400 14,500 1,119,470 17,239,838,000
15/08/2013 14,400 -0.10 ▼ -0.69 14,600 14,600 14,100 215,130 3,097,872,000
14/08/2013 14,500 0.20 ▲ 1.40 14,300 14,500 14,100 192,280 2,788,060,000
13/08/2013 14,300 -0.10 ▼ -0.69 14,400 14,600 14,200 154,040 2,202,772,000
12/08/2013 14,400 -0.30 ▼ -2.04 14,600 14,600 14,200 272,540 3,924,576,000
09/08/2013 14,700 0.50 ▲ 3.52 15,000 15,000 14,500 931,930 13,699,371,000
08/08/2013 14,200 0.90 ▲ 6.77 14,200 14,200 14,200 157,450 2,235,790,000
07/08/2013 19,900 -0.20 ▼ -1.00 20,000 20,300 19,900 339,090 6,747,891,000
06/08/2013 20,100 0.60 ▲ 3.08 19,800 20,200 19,600 253,760 5,100,576,000
05/08/2013 19,500 0.10 ▲ 0.52 19,500 20,000 19,500 328,190 6,399,705,000
02/08/2013 19,400 -0.30 ▼ -1.52 19,900 20,100 19,400 162,090 3,144,546,000
01/08/2013 19,700 0.70 ▲ 3.68 19,700 20,100 19,300 167,800 3,305,660,000
31/07/2013 19,000 -0.30 ▼ -1.55 19,300 19,300 18,900 201,680 3,831,920,000
30/07/2013 19,300 0.00 ■■ 0.00 19,200 19,600 19,000 189,290 3,653,297,000
29/07/2013 19,300 -0.70 ▼ -3.50 20,000 20,200 19,300 249,280 4,811,104,000
26/07/2013 20,000 0.10 ▲ 0.50 20,000 20,300 19,600 504,890 10,097,800,000
25/07/2013 19,900 -1.40 ▼ -6.57 21,400 21,400 19,900 499,800 9,946,020,000
24/07/2013 21,300 0.00 ■■ 0.00 21,400 21,600 21,100 250,860 5,343,318,000
23/07/2013 21,300 0.00 ■■ 0.00 21,000 21,600 21,000 100,280 2,135,964,000
22/07/2013 21,300 -0.10 ▼ -0.47 21,800 21,800 21,200 242,670 5,168,871,000
19/07/2013 21,400 -0.20 ▼ -0.93 21,800 21,900 21,400 143,190 3,064,266,000
18/07/2013 21,600 -0.40 ▼ -1.82 22,100 22,100 21,600 157,720 3,406,752,000
17/07/2013 22,000 -0.20 ▼ -0.90 22,100 22,200 21,700 188,630 4,149,860,000
16/07/2013 22,200 0.00 ■■ 0.00 21,900 22,300 21,800 303,580 6,739,476,000
15/07/2013 22,200 0.60 ▲ 2.78 21,900 22,500 21,700 341,490 7,581,078,000
12/07/2013 21,600 0.90 ▲ 4.35 20,800 21,700 20,800 305,750 6,604,200,000
11/07/2013 20,700 0.00 ■■ 0.00 20,800 20,800 20,500 132,430 2,741,301,000
10/07/2013 20,700 0.50 ▲ 2.48 20,500 21,100 20,500 207,210 4,289,247,000
09/07/2013 20,200 -0.20 ▼ -0.98 20,600 20,600 20,200 100,270 2,025,454,000
08/07/2013 20,400 -0.30 ▼ -1.45 20,500 20,800 20,100 151,490 3,090,396,000
05/07/2013 20,700 -0.70 ▼ -3.27 21,400 21,400 20,700 339,410 7,025,787,000
04/07/2013 21,400 0.20 ▲ 0.94 20,600 21,600 20,600 366,730 7,848,022,000
03/07/2013 21,200 0.50 ▲ 2.42 20,700 21,200 20,300 299,740 6,354,488,000
02/07/2013 20,700 0.90 ▲ 4.55 19,800 20,700 19,800 214,270 4,435,389,000
01/07/2013 19,800 -0.70 ▼ -3.41 20,500 20,500 19,700 481,600 9,535,680,000
28/06/2013 20,500 -0.60 ▼ -2.84 21,000 21,500 20,500 341,640 7,003,620,000
27/06/2013 21,100 0.20 ▲ 0.96 21,600 22,000 20,900 226,940 4,788,434,000
26/06/2013 20,900 -0.50 ▼ -2.34 21,000 21,800 20,200 465,350 9,725,815,000
25/06/2013 21,400 -1.60 ▼ -6.96 23,000 23,000 21,400 819,910 17,546,074,000
24/06/2013 23,000 -0.30 ▼ -1.29 23,300 23,900 22,500 499,620 11,491,260,000
21/06/2013 23,300 0.00 ■■ 0.00 22,500 23,400 22,500 626,830 14,605,139,000
20/06/2013 23,300 0.70 ▲ 3.10 22,900 23,900 22,900 1,090,710 25,413,543,000
19/06/2013 22,600 1.40 ▲ 6.60 21,300 22,600 21,300 685,450 15,491,170,000
18/06/2013 21,200 0.90 ▲ 4.43 20,000 21,600 20,000 495,310 10,500,572,000
17/06/2013 20,300 -1.50 ▼ -6.88 21,700 21,700 20,300 749,050 15,205,715,000
14/06/2013 21,800 1.20 ▲ 5.83 20,600 22,000 20,500 743,010 16,197,618,000
13/06/2013 20,600 1.30 ▲ 6.74 20,500 20,600 19,900 1,440,050 29,665,030,000
12/06/2013 19,300 1.20 ▲ 6.63 18,100 19,300 18,100 679,690 13,118,017,000
11/06/2013 18,100 0.40 ▲ 2.26 17,700 18,300 17,700 464,090 8,400,029,000
10/06/2013 17,700 -0.30 ▼ -1.67 18,000 18,200 17,700 357,620 6,329,874,000
07/06/2013 18,000 0.00 ■■ 0.00 18,100 18,500 17,800 677,670 12,198,060,000
06/06/2013 18,000 0.00 ■■ 0.00 18,000 18,200 17,900 364,650 6,563,700,000
05/06/2013 18,000 0.00 ■■ 0.00 18,000 18,100 17,900 237,960 4,283,280,000
04/06/2013 18,000 -0.10 ▼ -0.55 18,100 18,400 17,900 578,620 10,415,160,000
03/06/2013 18,100 0.50 ▲ 2.84 17,600 18,400 17,600 915,410 16,568,921,000
31/05/2013 17,600 0.10 ▲ 0.57 17,700 17,800 17,600 334,450 5,886,320,000
30/05/2013 17,500 0.10 ▲ 0.57 17,400 17,500 17,300 136,160 2,382,800,000
29/05/2013 17,400 0.00 ■■ 0.00 17,400 17,500 17,200 304,900 5,305,260,000
28/05/2013 17,400 0.00 ■■ 0.00 17,500 17,500 17,200 317,840 5,530,416,000
27/05/2013 17,400 0.10 ▲ 0.58 17,500 17,600 17,300 485,500 8,447,700,000
24/05/2013 17,300 -0.20 ▼ -1.14 17,400 17,500 17,300 144,990 2,508,327,000
23/05/2013 17,500 0.10 ▲ 0.57 17,400 17,900 17,300 403,570 7,062,475,000
22/05/2013 17,400 0.30 ▲ 1.75 17,200 18,000 17,200 373,670 6,501,858,000
21/05/2013 17,100 0.10 ▲ 0.59 17,100 17,200 16,900 257,350 4,400,685,000
20/05/2013 17,000 0.10 ▲ 0.59 16,900 17,000 16,800 103,320 1,756,440,000
17/05/2013 16,900 -0.10 ▼ -0.59 17,000 17,100 16,900 271,860 4,594,434,000
16/05/2013 17,000 0.10 ▲ 0.59 16,900 17,000 16,800 160,840 2,734,280,000
15/05/2013 16,900 -0.10 ▼ -0.59 17,000 17,200 16,900 150,860 2,549,534,000
14/05/2013 17,000 0.00 ■■ 0.00 17,200 17,200 16,800 261,360 4,443,120,000
13/05/2013 17,000 0.40 ▲ 2.41 16,700 17,500 16,600 353,520 6,009,840,000
10/05/2013 16,600 -0.20 ▼ -1.19 16,800 16,800 16,500 70,520 1,170,632,000
09/05/2013 16,800 0.60 ▲ 3.70 16,200 17,000 16,200 301,290 5,061,672,000
08/05/2013 16,200 -0.20 ▼ -1.22 16,600 16,600 16,200 83,600 1,354,320,000
07/05/2013 16,400 -0.40 ▼ -2.38 17,000 17,000 16,400 127,920 2,097,888,000
06/05/2013 16,800 0.40 ▲ 2.44 16,500 17,000 16,500 207,430 3,484,824,000
03/05/2013 16,400 0.20 ▲ 1.23 16,200 16,400 16,200 24,600 403,440,000
02/05/2013 16,200 0.10 ▲ 0.62 16,200 16,200 16,100 48,390 783,918,000
26/04/2013 16,100 -0.30 ▼ -1.83 16,400 16,400 16,100 38,490 619,689,000
25/04/2013 16,400 0.10 ▲ 0.61 16,300 16,500 16,200 103,070 1,690,348,000
24/04/2013 16,300 -0.40 ▼ -2.40 16,700 16,800 16,200 282,910 4,611,433,000
23/04/2013 16,700 0.20 ▲ 1.21 16,600 16,900 16,600 103,580 1,729,786,000
22/04/2013 16,500 -0.10 ▼ -0.60 16,600 16,700 16,400 96,180 1,586,970,000
18/04/2013 16,600 -0.30 ▼ -1.78 16,800 16,900 16,500 105,990 1,759,434,000
17/04/2013 16,900 0.20 ▲ 1.20 17,500 17,500 16,700 127,570 2,155,933,000
16/04/2013 16,700 -0.10 ▼ -0.60 16,900 16,900 16,400 179,590 2,999,153,000
15/04/2013 16,800 -0.60 ▼ -3.45 17,300 17,300 16,800 184,450 3,098,760,000
12/04/2013 17,400 -0.60 ▼ -3.33 18,100 18,100 17,300 427,840 7,444,416,000
11/04/2013 18,000 0.40 ▲ 2.27 17,900 18,300 17,800 379,710 6,834,780,000
10/04/2013 17,600 0.20 ▲ 1.15 17,400 18,600 17,400 689,030 12,126,928,000
09/04/2013 17,400 0.40 ▲ 2.35 17,000 17,400 17,000 205,410 3,574,134,000
08/04/2013 17,000 -0.10 ▼ -0.58 17,000 17,200 17,000 140,440 2,387,480,000
05/04/2013 17,100 -0.20 ▼ -1.16 17,400 17,400 17,100 211,050 3,608,955,000
04/04/2013 17,300 0.10 ▲ 0.58 17,200 17,600 17,200 130,560 2,258,688,000
03/04/2013 17,200 0.00 ■■ 0.00 17,600 17,600 17,200 159,300 2,739,960,000
02/04/2013 17,200 0.40 ▲ 2.38 16,800 17,600 16,800 490,030 8,428,516,000
01/04/2013 16,800 0.30 ▲ 1.82 16,700 16,800 16,500 30,060 505,008,000
29/03/2013 16,500 0.00 ■■ 0.00 16,500 16,500 16,300 35,740 589,710,000
28/03/2013 16,500 -0.20 ▼ -1.20 16,700 16,800 16,500 32,980 544,170,000
27/03/2013 16,700 0.10 ▲ 0.60 16,800 17,000 16,200 29,470 492,149,000
26/03/2013 16,600 -0.30 ▼ -1.78 16,900 17,000 16,600 93,620 1,554,092,000
25/03/2013 16,900 -0.30 ▼ -1.74 16,900 17,300 16,700 99,440 1,680,536,000
22/03/2013 17,200 -0.10 ▼ -0.58 17,500 17,500 16,800 97,340 1,674,248,000
21/03/2013 17,300 0.10 ▲ 0.58 17,200 17,500 17,200 102,930 1,780,689,000
20/03/2013 17,200 0.20 ▲ 1.18 17,100 17,300 17,000 104,790 1,802,388,000
19/03/2013 17,000 0.00 ■■ 0.00 16,800 17,200 16,800 18,760 318,920,000
18/03/2013 17,000 -0.20 ▼ -1.16 17,100 17,200 16,900 71,540 1,216,180,000
15/03/2013 17,200 0.00 ■■ 0.00 17,300 17,300 17,100 38,740 666,328,000
14/03/2013 17,200 0.20 ▲ 1.18 17,000 17,200 16,900 34,950 601,140,000
13/03/2013 17,000 0.10 ▲ 0.59 16,900 17,300 16,900 108,380 1,842,460,000
12/03/2013 16,900 -0.40 ▼ -2.31 17,100 17,400 16,900 69,010 1,166,269,000
11/03/2013 17,300 0.30 ▲ 1.76 17,100 17,600 17,100 105,090 1,818,057,000
08/03/2013 17,000 -0.20 ▼ -1.16 17,300 17,300 16,900 153,390 2,607,630,000
07/03/2013 17,200 1.10 ▲ 6.83 16,500 17,200 16,200 328,120 5,643,664,000
06/03/2013 16,100 0.60 ▲ 3.87 16,100 16,200 15,700 53,290 857,969,000
05/03/2013 15,500 -0.60 ▼ -3.73 16,000 16,100 15,200 68,660 1,064,230,000
04/03/2013 16,100 -0.80 ▼ -4.73 16,700 17,000 16,100 105,790 1,703,219,000
01/03/2013 16,900 -0.10 ▼ -0.59 17,200 17,200 16,900 56,360 952,484,000
28/02/2013 17,000 0.00 ■■ 0.00 17,000 17,200 17,000 112,510 1,912,670,000
27/02/2013 17,000 0.00 ■■ 0.00 17,000 17,100 16,700 61,610 1,047,370,000
26/02/2013 17,000 -0.60 ▼ -3.41 17,600 17,800 17,000 266,210 4,525,570,000
25/02/2013 17,600 0.10 ▲ 0.57 17,900 17,900 17,500 116,900 2,057,440,000
22/02/2013 17,500 0.00 ■■ 0.00 18,200 18,200 17,100 253,000 4,427,500,000
21/02/2013 17,500 -1.00 ▼ -5.41 18,300 18,500 17,500 312,300 5,465,250,000
20/02/2013 18,500 -0.10 ▼ -0.54 18,500 18,800 18,400 205,360 3,799,160,000
19/02/2013 18,600 -0.10 ▼ -0.53 18,700 18,900 18,500 313,520 5,831,472,000
18/02/2013 18,700 0.30 ▲ 1.63 18,400 19,000 18,000 301,210 5,632,627,000
08/02/2013 18,400 0.40 ▲ 2.22 18,200 18,600 18,200 50,890 936,376,000
07/02/2013 18,000 0.20 ▲ 1.12 17,800 18,100 17,700 77,140 1,388,520,000
06/02/2013 17,800 -0.10 ▼ -0.56 18,000 18,500 17,800 123,420 2,196,876,000
05/02/2013 17,900 0.10 ▲ 0.56 18,000 18,000 17,600 105,430 1,887,197,000
04/02/2013 17,800 -0.10 ▼ -0.56 18,100 18,100 17,800 96,450 1,716,810,000
01/02/2013 17,900 0.10 ▲ 0.56 18,000 18,000 17,600 176,860 3,165,794,000
31/01/2013 17,800 -0.60 ▼ -3.26 18,400 18,400 17,700 253,170 4,506,426,000
30/01/2013 18,400 -0.30 ▼ -1.60 19,000 19,000 18,300 55,830 1,027,272,000
29/01/2013 18,700 0.40 ▲ 2.19 18,400 18,700 18,200 103,100 1,927,970,000
28/01/2013 18,300 -1.20 ▼ -6.15 19,000 19,800 18,300 308,530 5,646,099,000
25/01/2013 19,500 1.00 ▲ 5.41 18,300 19,600 18,300 274,240 5,347,680,000
24/01/2013 18,500 0.50 ▲ 2.78 17,700 18,500 17,700 81,340 1,504,790,000
23/01/2013 18,000 0.20 ▲ 1.12 17,600 18,000 17,400 176,240 3,172,320,000
22/01/2013 17,800 -0.70 ▼ -3.78 18,200 18,300 17,700 210,050 3,738,890,000
21/01/2013 18,500 -0.90 ▼ -4.64 19,100 19,300 18,200 134,770 2,493,245,000
18/01/2013 19,400 -0.20 ▼ -1.02 19,300 19,600 18,800 84,170 1,632,898,000
17/01/2013 19,600 0.90 ▲ 4.81 19,400 20,000 18,800 511,970 10,034,612,000
16/01/2013 19,700 -0.10 ▼ -0.51 19,500 19,800 19,300 382,620 7,537,614,000
15/01/2013 19,800 0.50 ▲ 2.59 20,100 20,100 19,700 447,600 8,862,480,000
14/01/2013 19,300 0.90 ▲ 4.89 19,100 19,300 18,500 523,940 10,112,042,000
11/01/2013 18,400 0.80 ▲ 4.55 17,800 18,400 17,700 499,300 9,187,120,000
10/01/2013 17,600 0.00 ■■ 0.00 17,500 17,700 17,300 148,270 2,609,552,000
09/01/2013 17,600 -0.30 ▼ -1.68 18,100 18,100 17,600 334,580 5,888,608,000
08/01/2013 17,900 0.50 ▲ 2.87 17,400 18,000 17,400 513,230 9,186,817,000
07/01/2013 17,400 -0.10 ▼ -0.57 17,500 17,800 17,400 157,280 2,736,672,000
04/01/2013 17,500 0.10 ▲ 0.57 17,600 17,800 17,400 216,110 3,781,925,000
03/01/2013 17,400 -0.50 ▼ -2.79 17,800 17,900 17,300 344,450 5,993,430,000
02/01/2013 17,900 0.20 ▲ 1.13 18,000 18,200 17,700 489,870 8,768,673,000
28/12/2012 17,700 -0.20 ▼ -1.12 18,100 18,100 17,700 243,570 4,311,189,000
27/12/2012 17,900 0.00 ■■ 0.00 17,900 18,300 17,800 332,300 5,948,170,000
26/12/2012 17,900 0.10 ▲ 0.56 17,800 18,200 17,700 204,290 3,656,791,000
25/12/2012 17,800 -0.40 ▼ -2.20 18,300 18,300 17,800 232,900 4,145,620,000
24/12/2012 18,200 0.50 ▲ 2.82 17,500 18,300 17,500 189,820 3,454,724,000
21/12/2012 17,700 -0.30 ▼ -1.67 17,900 18,000 17,700 260,540 4,611,558,000
20/12/2012 18,000 -0.20 ▼ -1.10 18,300 18,300 17,600 183,050 3,294,900,000
19/12/2012 18,200 0.60 ▲ 3.41 17,800 18,400 17,800 424,420 7,724,444,000
18/12/2012 17,600 -0.30 ▼ -1.68 17,700 18,000 17,600 154,940 2,726,944,000
17/12/2012 17,900 0.50 ▲ 2.87 17,400 18,100 17,400 243,390 4,356,681,000
14/12/2012 17,400 0.30 ▲ 1.75 17,200 17,700 17,000 233,020 4,054,548,000
13/12/2012 17,100 -0.10 ▼ -0.58 17,100 17,500 17,100 143,690 2,457,099,000
12/12/2012 17,200 0.20 ▲ 1.18 17,000 17,700 17,000 61,390 1,055,908,000
11/12/2012 17,000 -0.60 ▼ -3.41 17,600 17,700 17,000 113,130 1,923,210,000
10/12/2012 17,600 0.80 ▲ 4.76 16,700 17,600 16,600 250,390 4,406,864,000
07/12/2012 16,800 -0.40 ▼ -2.33 17,200 17,300 16,800 111,220 1,868,496,000
06/12/2012 17,200 -0.10 ▼ -0.58 17,400 17,600 17,100 153,570 2,641,404,000
05/12/2012 17,300 -0.30 ▼ -1.70 17,600 17,900 17,300 174,980 3,027,154,000
04/12/2012 17,600 0.20 ▲ 1.15 17,300 17,700 17,200 193,090 3,398,384,000
03/12/2012 17,400 -0.30 ▼ -1.69 17,900 17,900 17,000 312,880 5,444,112,000
30/11/2012 17,700 -0.70 ▼ -3.80 18,200 18,500 17,600 239,060 4,231,362,000
29/11/2012 18,400 0.20 ▲ 1.10 18,300 18,900 18,300 408,350 7,513,640,000
28/11/2012 18,200 -0.10 ▼ -0.55 18,200 18,400 18,200 442,340 8,050,588,000
27/11/2012 18,300 0.40 ▲ 2.23 17,900 18,400 17,900 357,150 6,535,845,000
26/11/2012 17,900 -0.50 ▼ -2.72 18,000 18,400 17,500 558,350 9,994,465,000
23/11/2012 18,400 -0.90 ▼ -4.66 19,100 19,200 18,400 487,960 8,978,464,000
22/11/2012 19,300 0.90 ▲ 4.89 18,100 19,300 18,100 329,710 6,363,403,000
21/11/2012 18,400 -0.10 ▼ -0.54 18,200 18,600 18,100 500,620 9,211,408,000
20/11/2012 18,500 0.00 ■■ 0.00 18,000 18,700 18,000 793,110 14,672,535,000
19/11/2012 18,500 0.80 ▲ 4.52 18,500 18,500 17,800 645,430 11,940,455,000
16/11/2012 17,700 0.80 ▲ 4.73 16,600 17,700 16,500 442,140 7,825,878,000
15/11/2012 16,900 -0.20 ▼ -1.17 17,000 17,400 16,500 418,640 7,075,016,000
14/11/2012 17,100 0.80 ▲ 4.91 16,300 17,100 16,300 449,950 7,694,145,000
13/11/2012 16,300 0.70 ▲ 4.49 15,900 16,300 15,700 624,910 10,186,033,000
12/11/2012 15,600 0.70 ▲ 4.70 15,300 15,600 15,000 335,020 5,226,312,000
09/11/2012 14,900 0.60 ▲ 4.20 14,900 14,900 14,700 291,020 4,336,198,000
08/11/2012 17,100 0.00 ■■ 0.00 17,100 17,500 16,900 284,800 4,870,080,000
07/11/2012 17,100 0.60 ▲ 3.64 16,600 17,300 16,200 215,750 3,689,325,000
06/11/2012 16,500 0.70 ▲ 4.43 15,300 16,500 15,300 180,930 2,985,345,000
05/11/2012 15,800 -0.60 ▼ -3.66 15,600 16,400 15,600 138,680 2,191,144,000
02/11/2012 16,400 -0.80 ▼ -4.65 16,400 16,600 16,400 303,440 4,976,416,000
01/11/2012 17,200 -0.50 ▼ -2.82 17,300 17,700 17,100 80,670 1,387,524,000
31/10/2012 17,700 0.40 ▲ 2.31 17,800 18,100 17,500 153,410 2,715,357,000
30/10/2012 17,300 0.80 ▲ 4.85 16,500 17,300 16,500 49,980 864,654,000
29/10/2012 16,500 -0.10 ▼ -0.60 16,800 16,800 16,500 22,730 375,045,000
26/10/2012 16,600 0.00 ■■ 0.00 16,300 16,800 16,300 40,160 666,656,000
25/10/2012 16,600 -0.40 ▼ -2.35 16,700 16,700 16,500 25,020 415,332,000
24/10/2012 17,000 0.00 ■■ 0.00 17,000 17,000 16,600 13,980 237,660,000
23/10/2012 17,000 0.20 ▲ 1.19 16,800 17,000 16,600 9,560 162,520,000
22/10/2012 16,800 -0.20 ▼ -1.18 16,500 16,800 16,500 4,670 78,456,000
19/10/2012 17,000 0.10 ▲ 0.59 16,800 17,000 16,500 43,530 740,010,000
18/10/2012 16,900 0.10 ▲ 0.60 17,200 17,200 16,800 82,820 1,399,658,000
17/10/2012 16,800 -0.30 ▼ -1.75 17,300 17,300 16,800 31,900 535,920,000
16/10/2012 17,100 0.10 ▲ 0.59 17,100 17,700 17,100 23,040 393,984,000
15/10/2012 17,000 -0.20 ▼ -1.16 17,000 17,100 16,600 41,930 712,810,000
12/10/2012 17,200 0.20 ▲ 1.18 17,200 17,200 16,900 17,070 293,604,000
11/10/2012 17,000 0.40 ▲ 2.41 17,000 17,400 16,800 57,260 973,420,000
10/10/2012 16,600 0.00 ■■ 0.00 16,600 17,000 16,600 62,540 1,038,164,000
09/10/2012 16,600 0.00 ■■ 0.00 16,800 16,800 16,500 63,960 1,061,736,000
08/10/2012 16,600 0.20 ▲ 1.22 16,600 16,800 16,500 18,280 303,448,000
05/10/2012 16,400 -0.20 ▼ -1.20 16,500 16,800 16,400 28,910 474,124,000
04/10/2012 16,600 0.00 ■■ 0.00 16,300 17,100 16,300 9,920 164,672,000
03/10/2012 16,600 0.00 ■■ 0.00 16,500 16,800 16,500 17,490 290,334,000
02/10/2012 16,600 -0.10 ▼ -0.60 16,400 16,600 16,400 20,030 332,498,000
01/10/2012 16,700 -0.20 ▼ -1.18 17,000 17,000 16,300 43,920 733,464,000
28/09/2012 16,900 0.10 ▲ 0.60 16,900 17,000 16,700 20,390 344,591,000
27/09/2012 16,800 0.30 ▲ 1.82 16,500 16,800 16,400 80,410 1,350,888,000
26/09/2012 16,500 -0.20 ▼ -1.20 16,800 16,900 16,500 29,670 489,555,000
25/09/2012 16,700 -0.10 ▼ -0.60 16,600 16,900 16,500 28,310 472,777,000
24/09/2012 16,800 -0.30 ▼ -1.75 17,000 17,000 16,700 19,960 335,328,000
21/09/2012 17,100 0.10 ▲ 0.59 17,400 17,400 16,900 19,660 336,186,000
20/09/2012 17,000 -0.30 ▼ -1.73 17,300 17,300 16,500 314,440 5,345,480,000
19/09/2012 17,300 -0.70 ▼ -3.89 17,900 17,900 17,300 34,090 589,757,000
18/09/2012 18,000 0.20 ▲ 1.12 17,800 18,000 17,200 78,310 1,409,580,000
17/09/2012 17,800 -0.40 ▼ -2.20 18,400 18,400 17,800 42,850 762,730,000
14/09/2012 18,200 0.80 ▲ 4.60 17,700 18,200 17,500 191,670 3,488,394,000
13/09/2012 17,400 0.20 ▲ 1.16 17,300 17,500 17,100 26,650 463,710,000
12/09/2012 17,200 0.00 ■■ 0.00 17,200 17,500 17,200 27,320 469,904,000
11/09/2012 17,200 0.50 ▲ 2.99 16,800 17,200 16,700 35,290 606,988,000
10/09/2012 16,700 -0.80 ▼ -4.57 17,500 17,500 16,700 251,110 4,193,537,000
07/09/2012 17,500 0.00 ■■ 0.00 17,500 17,600 17,200 90,780 1,588,650,000
06/09/2012 17,500 -0.20 ▼ -1.13 17,200 17,800 17,200 55,650 973,875,000
05/09/2012 17,700 -0.60 ▼ -3.28 18,400 18,500 17,700 91,220 1,614,594,000
04/09/2012 18,300 0.30 ▲ 1.67 18,300 18,600 18,200 27,370 500,871,000
31/08/2012 18,000 -0.10 ▼ -0.55 18,400 18,400 17,800 89,890 1,618,020,000
30/08/2012 18,100 -0.10 ▼ -0.55 18,200 18,900 18,100 221,560 4,010,236,000
29/08/2012 18,200 0.80 ▲ 4.60 17,900 18,200 17,900 139,960 2,547,272,000
28/08/2012 17,400 0.40 ▲ 2.35 16,800 17,400 16,300 116,180 2,021,532,000
27/08/2012 17,000 -0.80 ▼ -4.49 17,500 17,500 17,000 138,630 2,356,710,000
24/08/2012 17,800 -0.20 ▼ -1.11 17,100 18,800 17,100 503,710 8,966,038,000
23/08/2012 18,000 -0.90 ▼ -4.76 18,100 18,100 18,000 99,190 1,785,420,000
22/08/2012 18,900 -0.90 ▼ -4.55 18,900 19,700 18,900 453,090 8,563,401,000
21/08/2012 19,800 -1.00 ▼ -4.81 19,800 20,800 19,800 444,030 8,791,794,000
20/08/2012 20,800 0.90 ▲ 4.52 20,100 20,800 20,100 358,040 7,447,232,000
17/08/2012 19,900 0.90 ▲ 4.74 19,000 19,900 19,000 310,560 6,180,144,000
16/08/2012 19,000 0.00 ■■ 0.00 19,000 19,500 18,900 64,250 1,220,750,000
15/08/2012 19,000 -0.30 ▼ -1.55 19,900 19,900 18,800 82,540 1,568,260,000
14/08/2012 19,300 0.90 ▲ 4.89 18,500 19,300 18,500 311,940 6,020,442,000
13/08/2012 18,400 0.80 ▲ 4.55 17,800 18,400 17,800 435,250 8,008,600,000
10/08/2012 17,600 -0.20 ▼ -1.12 17,800 17,800 17,500 101,720 1,790,272,000
09/08/2012 17,800 0.20 ▲ 1.14 17,300 17,800 17,300 68,540 1,220,012,000
08/08/2012 17,600 0.10 ▲ 0.57 17,900 17,900 17,400 27,100 476,960,000
07/08/2012 17,500 -0.50 ▼ -2.78 18,000 18,100 17,500 125,880 2,202,900,000
06/08/2012 18,000 0.00 ■■ 0.00 18,200 18,400 17,800 124,650 2,243,700,000
03/08/2012 18,000 0.40 ▲ 2.27 17,800 18,000 17,600 24,420 439,560,000
02/08/2012 17,600 -0.20 ▼ -1.12 18,000 18,000 17,600 26,710 470,096,000
01/08/2012 17,800 0.10 ▲ 0.56 17,700 18,100 17,400 39,910 710,398,000
31/07/2012 17,700 0.10 ▲ 0.57 18,400 18,400 17,500 339,380 6,007,026,000
30/07/2012 17,600 0.80 ▲ 4.76 16,800 17,600 16,700 172,060 3,028,256,000
27/07/2012 16,800 -0.70 ▼ -4.00 17,800 17,800 16,800 120,970 2,032,296,000
26/07/2012 17,500 -0.80 ▼ -4.37 18,300 18,300 17,400 159,640 2,793,700,000
25/07/2012 18,300 -0.90 ▼ -4.69 18,300 18,300 18,300 10,970 200,751,000
24/07/2012 19,200 0.00 ■■ 0.00 19,200 20,000 19,200 239,650 4,601,280,000
01/01/1970 13,700 0.00 ■■ 0.00 13,700 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