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%)
TCT Gas Petrolimex - CTCP
Petrolimex Gas Corporation - JSC
Mã CK:      PGC      14.05      ▼ -0.40 (-2.85%)      (cập nhật 15:15 19/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Gas, Nước & DV tiện ích
Website: www.pgas.petrolimex.com.vn
PGC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/04/2024 14,050 -0.40 ▼ -2.85 14,450 14,500 14,000 4,430 62,241,500
17/04/2024 14,450 0.00 ■■ 0.00 14,450 14,650 14,450 2,910 42,049,500
16/04/2024 14,450 -0.10 ▼ -0.69 14,550 14,650 14,400 2,270 32,801,500
15/04/2024 14,550 -0.10 ▼ -0.69 14,650 14,700 14,550 1,960 28,518,000
12/04/2024 14,650 0.00 ■■ 0.00 14,650 14,700 14,600 790 11,573,500
11/04/2024 14,650 0.00 ■■ 0.00 14,650 14,650 14,600 1,220 17,873,000
10/04/2024 14,650 0.05 ▲ 0.34 14,600 14,650 14,550 2,110 30,911,500
09/04/2024 14,600 -0.10 ▼ -0.68 14,700 14,700 14,500 2,990 43,654,000
08/04/2024 14,700 0.00 ■■ 0.00 14,700 14,700 14,550 2,970 43,659,000
05/04/2024 14,800 0.10 ▲ 0.68 14,700 14,800 14,600 5,180 76,664,000
04/04/2024 14,700 -0.10 ▼ -0.68 14,800 14,850 14,650 2,900 42,630,000
03/04/2024 14,800 0.10 ▲ 0.68 14,700 14,900 14,650 4,970 73,556,000
02/04/2024 14,700 -0.15 ▼ -1.02 14,850 14,750 14,700 1,090 16,023,000
01/04/2024 14,850 0.00 ■■ 0.00 14,850 14,850 14,600 2,860 42,471,000
29/03/2024 14,850 0.00 ■■ 0.00 14,850 14,900 14,700 1,420 21,087,000
28/03/2024 14,850 0.05 ▲ 0.34 14,800 14,900 14,750 3,710 55,093,500
27/03/2024 14,800 0.15 ▲ 1.01 14,650 14,800 14,600 2,510 37,148,000
26/03/2024 14,650 -0.05 ▼ -0.34 14,700 14,700 14,600 1,810 26,516,500
25/03/2024 14,700 0.00 ■■ 0.00 14,700 14,750 14,700 1,330 19,551,000
22/03/2024 14,700 0.00 ■■ 0.00 14,700 14,800 14,650 960 14,112,000
21/03/2024 14,700 0.00 ■■ 0.00 14,700 14,850 14,550 620 9,114,000
20/03/2024 14,700 0.20 ▲ 1.36 14,500 15,000 14,500 810 11,907,000
19/03/2024 14,500 -0.10 ▼ -0.69 14,600 14,700 14,500 430 6,235,000
18/03/2024 14,600 -0.10 ▼ -0.68 14,700 14,600 14,500 1,420 20,732,000
15/03/2024 14,700 0.00 ■■ 0.00 14,700 14,750 14,600 890 13,083,000
14/03/2024 14,700 0.15 ▲ 1.02 14,550 14,750 14,650 2,110 31,017,000
13/03/2024 14,550 0.15 ▲ 1.03 14,400 14,700 14,400 1,350 19,642,500
12/03/2024 14,400 -0.10 ▼ -0.69 14,500 14,500 14,400 410 5,904,000
11/03/2024 14,500 -0.10 ▼ -0.69 14,600 14,750 14,450 2,150 31,175,000
08/03/2024 14,600 -0.05 ▼ -0.34 14,650 14,650 14,600 890 12,994,000
07/03/2024 14,650 0.25 ▲ 1.71 14,400 14,800 14,550 1,120 16,408,000
06/03/2024 14,650 -0.15 ▼ -1.02 14,800 14,800 14,650 2,290 33,548,500
05/03/2024 14,800 0.35 ▲ 2.36 14,450 14,800 14,450 1,680 24,864,000
04/03/2024 14,450 0.05 ▲ 0.35 14,400 14,650 14,400 2,630 38,003,500
01/03/2024 14,400 0.00 ■■ 0.00 14,400 14,500 14,400 220 3,168,000
29/02/2024 14,400 0.00 ■■ 0.00 14,400 14,600 14,200 7,570 109,008,000
28/02/2024 14,400 -0.15 ▼ -1.04 14,550 14,450 14,300 8,300 119,520,000
27/02/2024 14,550 0.05 ▲ 0.34 14,500 14,600 14,450 1,020 14,841,000
26/02/2024 14,500 0.10 ▲ 0.69 14,400 14,550 14,450 430 6,235,000
23/02/2024 14,400 -0.20 ▼ -1.39 14,600 14,700 14,400 2,990 43,056,000
22/02/2024 14,600 0.05 ▲ 0.34 14,550 14,650 14,500 1,130 16,498,000
21/02/2024 14,550 0.00 ■■ 0.00 14,550 14,650 14,500 1,240 18,042,000
20/02/2024 14,550 0.05 ▲ 0.34 14,500 14,650 14,500 2,040 29,682,000
19/02/2024 14,500 0.05 ▲ 0.34 14,450 14,650 14,400 990 14,355,000
16/02/2024 14,450 -0.15 ▼ -1.04 14,600 14,650 14,400 1,930 27,888,500
15/02/2024 14,600 0.15 ▲ 1.03 14,450 14,600 14,300 3,190 46,574,000
07/02/2024 14,450 0.05 ▲ 0.35 14,400 14,550 14,350 620 8,959,000
06/02/2024 14,400 0.10 ▲ 0.69 14,300 14,400 14,300 850 12,240,000
05/02/2024 14,300 0.00 ■■ 0.00 14,300 14,400 14,300 2,320 33,176,000
02/02/2024 14,300 -0.10 ▼ -0.70 14,400 14,400 14,300 2,820 40,326,000
01/02/2024 14,400 0.00 ■■ 0.00 14,400 14,400 14,300 2,310 33,264,000
31/01/2024 14,400 -0.20 ▼ -1.39 14,600 14,600 14,400 670 9,648,000
30/01/2024 14,600 0.20 ▲ 1.37 14,400 14,600 14,350 2,920 42,632,000
29/01/2024 14,400 0.00 ■■ 0.00 14,400 14,550 14,300 4,130 59,472,000
19/01/2024 14,400 0.00 ■■ 0.00 14,400 14,450 14,400 960 13,824,000
18/01/2024 14,400 0.00 ■■ 0.00 14,400 14,400 14,350 230 3,312,000
17/01/2024 14,400 0.05 ▲ 0.35 14,350 14,400 14,300 5,540 79,776,000
16/01/2024 14,350 0.00 ■■ 0.00 14,350 14,400 14,300 1,940 27,839,000
15/01/2024 14,350 -0.05 ▼ -0.35 14,400 14,400 14,350 790 11,336,500
12/01/2024 14,400 0.00 ■■ 0.00 14,400 14,400 14,350 510 7,344,000
11/01/2024 14,400 -0.10 ▼ -0.69 14,500 14,600 14,400 60 864,000
10/01/2024 14,500 0.00 ■■ 0.00 14,500 14,550 14,400 1,460 21,170,000
09/01/2024 14,500 -0.05 ▼ -0.34 14,550 14,600 14,500 1,320 19,140,000
08/01/2024 14,550 0.15 ▲ 1.03 14,400 14,550 14,400 670 9,748,500
05/01/2024 14,400 -0.10 ▼ -0.69 14,500 14,500 14,350 2,700 38,880,000
04/01/2024 14,500 0.00 ■■ 0.00 14,500 14,550 14,300 2,020 29,290,000
03/01/2024 14,500 -0.20 ▼ -1.38 14,700 14,600 14,400 2,390 34,655,000
02/01/2024 14,700 -0.05 ▼ -0.34 14,750 14,850 14,500 830 12,201,000
29/12/2023 14,750 0.25 ▲ 1.69 14,500 14,750 14,150 2,540 37,465,000
28/12/2023 14,500 0.15 ▲ 1.03 14,350 14,500 14,100 2,190 31,755,000
27/12/2023 14,350 0.05 ▲ 0.35 14,300 14,350 14,200 1,470 21,094,500
26/12/2023 14,300 -0.05 ▼ -0.35 14,350 14,350 14,200 850 12,155,000
25/12/2023 14,350 0.05 ▲ 0.35 14,300 14,350 14,000 1,620 23,247,000
22/12/2023 14,300 0.00 ■■ 0.00 14,300 14,300 14,250 470 6,721,000
21/12/2023 14,300 0.25 ▲ 1.75 14,050 14,300 14,000 2,600 37,180,000
20/12/2023 14,050 0.10 ▲ 0.71 13,950 14,050 13,950 1,050 14,752,500
19/12/2023 13,950 -0.05 ▼ -0.36 14,000 14,000 13,950 2,540 35,433,000
18/12/2023 14,000 0.00 ■■ 0.00 14,000 14,150 13,900 1,110 15,540,000
15/12/2023 14,000 0.00 ■■ 0.00 14,000 14,050 13,950 1,630 22,820,000
14/12/2023 14,000 -0.10 ▼ -0.71 14,100 14,200 14,000 3,280 45,920,000
13/12/2023 14,000 -0.10 ▼ -0.71 14,100 0 0 6,570 91,980,000
12/12/2023 14,100 -0.10 ▼ -0.71 14,200 14,200 14,050 600 8,460,000
11/12/2023 14,200 0.00 ■■ 0.00 14,200 14,200 14,050 1,430 20,306,000
08/12/2023 14,200 -0.05 ▼ -0.35 14,250 14,200 14,000 3,620 51,404,000
07/12/2023 14,250 0.05 ▲ 0.35 14,200 14,250 14,050 1,520 21,660,000
06/12/2023 14,200 0.00 ■■ 0.00 14,200 14,250 14,100 1,110 15,762,000
05/12/2023 14,200 0.05 ▲ 0.35 14,150 14,400 14,000 2,030 28,826,000
04/12/2023 14,150 0.05 ▲ 0.35 14,100 14,300 14,050 2,200 31,130,000
01/12/2023 14,100 0.00 ■■ 0.00 14,100 14,150 13,900 1,780 25,098,000
30/11/2023 14,050 -0.05 ▼ -0.36 14,100 14,150 13,900 510 7,165,500
29/11/2023 14,100 -0.10 ▼ -0.71 14,200 14,200 14,000 890 12,549,000
28/11/2023 14,200 0.00 ■■ 0.00 14,200 14,200 13,950 680 9,656,000
27/11/2023 14,200 0.00 ■■ 0.00 14,200 14,300 13,900 1,720 24,424,000
24/11/2023 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 1,000 14,200,000
23/11/2023 14,200 -0.10 ▼ -0.70 14,300 14,300 14,100 950 13,490,000
22/11/2023 14,300 -0.10 ▼ -0.70 14,400 14,400 14,200 640 9,152,000
21/11/2023 14,400 0.05 ▲ 0.35 14,350 14,400 14,200 1,620 23,328,000
20/11/2023 14,350 0.05 ▲ 0.35 14,300 14,400 13,900 1,240 17,794,000
17/11/2023 14,300 0.00 ■■ 0.00 14,300 14,400 14,300 1,840 26,312,000
16/11/2023 14,300 -0.10 ▼ -0.70 14,400 14,500 14,300 640 9,152,000
15/11/2023 14,400 0.05 ▲ 0.35 14,350 14,500 14,250 2,060 29,664,000
14/11/2023 14,350 0.15 ▲ 1.05 14,200 14,450 14,100 2,520 36,162,000
13/11/2023 14,200 0.00 ■■ 0.00 14,200 14,400 14,150 900 12,780,000
10/11/2023 14,200 -0.20 ▼ -1.41 14,400 14,450 14,050 2,500 35,500,000
09/11/2023 14,400 0.05 ▲ 0.35 14,350 14,500 14,250 2,480 35,712,000
08/11/2023 14,350 0.15 ▲ 1.05 14,200 14,350 14,050 2,820 40,467,000
07/11/2023 14,200 -0.15 ▼ -1.06 14,350 14,200 14,000 1,430 20,306,000
06/11/2023 14,350 0.10 ▲ 0.70 14,250 14,800 14,000 510 7,318,500
03/11/2023 14,250 -0.05 ▼ -0.35 14,300 14,950 14,250 1,860 26,505,000
02/11/2023 14,300 0.30 ▲ 2.10 14,000 14,300 14,100 1,380 19,734,000
01/11/2023 14,000 -0.50 ▼ -3.57 14,500 14,550 13,900 4,930 69,020,000
31/10/2023 14,500 -0.05 ▼ -0.34 14,550 14,550 14,500 1,840 26,680,000
30/10/2023 14,550 -0.05 ▼ -0.34 14,600 14,600 14,500 430 6,256,500
27/10/2023 14,600 0.15 ▲ 1.03 14,450 14,850 14,300 7,140 104,244,000
26/10/2023 14,450 -0.90 ▼ -6.23 15,350 15,300 14,300 6,300 91,035,000
25/10/2023 15,350 -0.15 ▼ -0.98 15,500 15,600 15,350 2,320 35,612,000
24/10/2023 15,500 0.00 ■■ 0.00 15,500 15,500 15,400 1,120 17,360,000
23/10/2023 15,500 -0.15 ▼ -0.97 15,650 15,600 15,400 3,040 47,120,000
20/10/2023 15,650 -0.25 ▼ -1.60 15,900 15,800 15,400 1,440 22,536,000
19/10/2023 15,900 0.30 ▲ 1.89 15,600 15,900 15,400 550 8,745,000
18/10/2023 15,600 -0.10 ▼ -0.64 15,700 15,700 15,350 3,780 58,968,000
17/10/2023 15,700 0.00 ■■ 0.00 15,700 15,800 15,700 1,240 19,468,000
16/10/2023 15,700 -0.10 ▼ -0.64 15,800 15,950 15,700 5,340 83,838,000
13/10/2023 15,800 0.05 ▲ 0.32 15,750 15,800 15,700 740 11,692,000
12/10/2023 15,750 -0.15 ▼ -0.95 15,900 15,950 15,650 1,510 23,782,500
11/10/2023 15,900 0.10 ▲ 0.63 15,800 16,300 15,750 1,470 23,373,000
10/10/2023 15,800 0.00 ■■ 0.00 15,800 15,950 15,700 930 14,694,000
09/10/2023 15,800 0.00 ■■ 0.00 15,800 16,100 15,800 2,410 38,078,000
06/10/2023 15,800 0.00 ■■ 0.00 15,800 15,800 15,650 4,190 66,202,000
05/10/2023 15,800 0.05 ▲ 0.32 15,750 15,950 15,600 2,890 45,662,000
04/10/2023 15,750 0.00 ■■ 0.00 15,750 15,750 15,550 3,230 50,872,500
03/10/2023 15,750 -0.25 ▼ -1.59 16,000 16,000 15,650 4,930 77,647,500
02/10/2023 16,000 -0.10 ▼ -0.63 16,100 16,100 15,800 2,030 32,480,000
29/09/2023 16,100 -0.10 ▼ -0.62 16,200 16,200 16,000 1,060 17,066,000
28/09/2023 16,200 0.40 ▲ 2.47 15,800 16,300 16,000 5,320 86,184,000
27/09/2023 15,800 0.00 ■■ 0.00 15,800 15,850 15,600 2,300 36,340,000
26/09/2023 15,800 0.00 ■■ 0.00 15,800 15,950 15,650 3,370 53,246,000
22/09/2023 15,950 -0.15 ▼ -0.94 16,100 16,000 15,700 4,290 68,425,500
21/09/2023 16,100 -0.25 ▼ -1.55 16,350 16,250 16,000 3,180 51,198,000
20/09/2023 16,350 0.25 ▲ 1.53 16,100 16,400 16,100 2,090 34,171,500
19/09/2023 16,100 -0.30 ▼ -1.86 16,400 16,400 15,800 11,630 187,243,000
18/09/2023 16,400 -0.05 ▼ -0.30 16,450 16,450 16,200 2,050 33,620,000
15/09/2023 16,450 0.00 ■■ 0.00 16,450 16,900 16,300 14,310 235,399,500
14/09/2023 16,450 -0.05 ▼ -0.30 16,500 16,700 16,400 8,110 133,409,500
13/09/2023 16,500 0.40 ▲ 2.42 16,100 16,500 16,050 13,250 218,625,000
12/09/2023 16,100 -0.10 ▼ -0.62 16,200 16,200 16,050 1,660 26,726,000
11/09/2023 16,200 0.15 ▲ 0.93 16,050 16,250 16,000 4,480 72,576,000
08/09/2023 16,050 0.05 ▲ 0.31 16,000 16,050 15,950 5,170 82,978,500
07/09/2023 16,000 0.00 ■■ 0.00 16,000 16,100 15,950 3,750 60,000,000
06/09/2023 16,000 -0.05 ▼ -0.31 16,050 16,050 15,950 6,640 106,240,000
05/09/2023 16,050 0.25 ▲ 1.56 15,800 16,100 15,900 6,570 105,448,500
31/08/2023 15,800 0.05 ▲ 0.32 15,750 15,900 15,700 3,970 62,726,000
30/08/2023 15,750 0.05 ▲ 0.32 15,700 15,750 15,600 2,050 32,287,500
29/08/2023 15,700 -0.05 ▼ -0.32 15,750 15,750 15,300 3,680 57,776,000
28/08/2023 15,750 0.15 ▲ 0.95 15,600 15,750 15,500 3,380 53,235,000
25/08/2023 15,600 -0.10 ▼ -0.64 15,700 15,650 15,500 1,070 16,692,000
24/08/2023 15,700 -0.10 ▼ -0.64 15,800 15,750 15,450 540 8,478,000
23/08/2023 15,800 0.20 ▲ 1.27 15,600 15,900 15,500 1,250 19,750,000
22/08/2023 15,600 0.05 ▲ 0.32 15,550 15,800 15,300 650 10,140,000
21/08/2023 15,550 -0.05 ▼ -0.32 15,600 15,600 15,350 6,150 95,632,500
18/08/2023 15,600 -0.40 ▼ -2.56 16,000 16,000 15,600 9,050 141,180,000
17/08/2023 16,000 0.00 ■■ 0.00 16,000 16,050 15,800 8,820 141,120,000
16/08/2023 16,000 -0.10 ▼ -0.63 16,100 16,100 15,950 5,260 84,160,000
15/08/2023 16,100 0.00 ■■ 0.00 16,100 16,200 16,050 1,660 26,726,000
14/08/2023 16,100 -0.10 ▼ -0.62 16,200 16,350 16,000 4,320 69,552,000
11/08/2023 16,200 0.00 ■■ 0.00 16,200 16,300 16,000 4,600 74,520,000
10/08/2023 16,200 0.05 ▲ 0.31 16,150 16,350 16,050 5,860 94,932,000
09/08/2023 16,150 -0.05 ▼ -0.31 16,200 16,300 16,100 5,300 85,595,000
08/08/2023 16,200 0.20 ▲ 1.23 16,000 16,200 16,000 5,180 83,916,000
07/08/2023 16,000 0.10 ▲ 0.63 15,900 16,100 16,000 5,950 95,200,000
04/08/2023 16,200 0.20 ▲ 1.23 16,000 16,250 16,050 5,800 93,960,000
03/08/2023 16,000 -0.20 ▼ -1.25 16,200 16,200 16,000 6,150 98,400,000
02/08/2023 16,200 -0.15 ▼ -0.93 16,350 16,400 16,100 13,330 215,946,000
01/08/2023 16,350 0.00 ■■ 0.00 16,350 16,350 16,250 6,580 107,583,000
31/07/2023 16,350 0.10 ▲ 0.61 16,250 16,350 16,250 10,080 164,808,000
28/07/2023 16,250 0.10 ▲ 0.62 16,150 16,300 16,150 26,390 428,837,500
27/07/2023 16,150 -0.20 ▼ -1.24 16,350 16,350 16,050 8,050 130,007,500
26/07/2023 16,350 0.00 ■■ 0.00 16,350 16,400 16,200 3,740 61,149,000
25/07/2023 16,350 0.00 ■■ 0.00 16,350 16,400 16,150 17,100 279,585,000
24/07/2023 16,350 -0.05 ▼ -0.31 16,400 16,500 16,250 6,450 105,457,500
21/07/2023 16,400 0.20 ▲ 1.22 16,200 16,800 16,400 13,630 223,532,000
20/07/2023 16,200 0.10 ▲ 0.62 16,100 16,200 16,000 7,770 125,874,000
19/07/2023 16,100 0.15 ▲ 0.93 15,950 16,100 15,950 5,890 94,829,000
18/07/2023 15,950 -0.05 ▼ -0.31 16,000 16,050 15,950 8,100 129,195,000
17/07/2023 16,000 0.00 ■■ 0.00 16,000 16,100 15,950 3,280 52,480,000
14/07/2023 16,000 0.00 ■■ 0.00 16,000 16,100 15,950 3,840 61,440,000
13/07/2023 16,000 0.00 ■■ 0.00 16,000 16,000 15,950 1,810 28,960,000
12/07/2023 16,000 -0.05 ▼ -0.31 16,050 16,100 15,950 3,470 55,520,000
11/07/2023 16,050 0.00 ■■ 0.00 16,050 16,150 16,000 910 14,605,500
10/07/2023 16,050 0.25 ▲ 1.56 15,800 16,150 15,750 6,350 101,917,500
07/07/2023 15,800 0.00 ■■ 0.00 15,800 15,900 15,750 2,710 42,818,000
06/07/2023 15,800 -0.05 ▼ -0.32 15,850 15,900 15,750 5,230 82,634,000
05/07/2023 15,850 -0.05 ▼ -0.32 15,900 16,000 15,850 2,500 39,625,000
04/07/2023 15,900 0.00 ■■ 0.00 15,900 16,000 15,850 3,240 51,516,000
03/07/2023 15,900 0.10 ▲ 0.63 15,800 15,950 15,800 1,370 21,783,000
30/06/2023 15,800 -0.10 ▼ -0.63 15,900 15,900 15,800 3,490 55,142,000
29/06/2023 15,900 -0.10 ▼ -0.63 16,000 16,050 15,750 8,940 142,146,000
28/06/2023 16,000 0.00 ■■ 0.00 16,000 16,300 16,000 8,170 130,720,000
27/06/2023 16,000 0.20 ▲ 1.25 15,800 16,100 15,800 7,620 121,920,000
26/06/2023 15,800 -0.15 ▼ -0.95 15,950 15,950 15,650 12,800 202,240,000
23/06/2023 15,950 -0.05 ▼ -0.31 16,000 16,100 15,850 6,800 108,460,000
22/06/2023 16,000 0.00 ■■ 0.00 16,000 16,100 16,000 9,120 145,920,000
21/06/2023 16,000 0.00 ■■ 0.00 16,000 16,350 15,850 13,110 209,760,000
20/06/2023 16,000 -0.10 ▼ -0.63 16,100 16,100 15,850 4,850 77,600,000
19/06/2023 16,100 0.00 ■■ 0.00 16,100 16,200 16,000 11,440 184,184,000
16/06/2023 16,100 0.00 ■■ 0.00 16,100 16,250 15,950 5,420 87,262,000
15/06/2023 16,100 0.30 ▲ 1.86 15,800 16,350 15,800 12,460 200,606,000
14/06/2023 15,800 -0.05 ▼ -0.32 15,850 15,850 15,750 4,290 67,782,000
13/06/2023 15,850 -0.05 ▼ -0.32 15,900 15,900 15,800 5,470 86,699,500
12/06/2023 15,900 0.15 ▲ 0.94 15,750 15,900 15,700 2,630 41,817,000
09/06/2023 15,750 -0.10 ▼ -0.63 15,850 15,750 15,700 2,650 41,737,500
08/06/2023 15,850 -0.10 ▼ -0.63 15,950 15,950 15,800 2,900 45,965,000
07/06/2023 15,950 0.15 ▲ 0.94 15,800 15,950 15,800 2,370 37,801,500
06/06/2023 15,800 0.05 ▲ 0.32 15,750 15,900 15,750 2,570 40,606,000
05/06/2023 15,750 0.00 ■■ 0.00 15,750 15,950 15,750 4,490 70,717,500
02/06/2023 15,750 0.00 ■■ 0.00 15,750 15,800 15,700 1,960 30,870,000
01/06/2023 15,750 -0.05 ▼ -0.32 15,800 15,800 15,700 1,560 24,570,000
31/05/2023 15,800 -0.15 ▼ -0.95 15,950 15,900 15,750 2,820 44,556,000
30/05/2023 15,950 0.25 ▲ 1.57 15,700 15,950 15,750 1,240 19,778,000
29/05/2023 15,700 0.00 ■■ 0.00 15,700 16,050 15,650 5,200 81,640,000
26/05/2023 15,700 0.05 ▲ 0.32 15,650 16,000 15,650 2,000 31,400,000
25/05/2023 15,650 -0.35 ▼ -2.24 16,000 16,150 15,600 3,940 61,661,000
24/05/2023 16,000 -0.20 ▼ -1.25 16,200 16,200 16,000 980 15,680,000
23/05/2023 16,200 0.20 ▲ 1.23 16,000 16,350 16,000 1,660 26,892,000
22/05/2023 16,000 0.10 ▲ 0.63 15,900 16,000 15,900 530 8,480,000
19/05/2023 15,900 0.05 ▲ 0.31 15,850 15,950 15,600 1,390 22,101,000
18/05/2023 15,850 -0.05 ▼ -0.32 15,900 15,900 15,850 860 13,631,000
17/05/2023 15,900 0.00 ■■ 0.00 15,900 15,950 15,900 660 10,494,000
16/05/2023 15,900 0.10 ▲ 0.63 15,800 16,000 15,800 2,210 35,139,000
15/05/2023 15,800 0.05 ▲ 0.32 15,750 16,000 15,750 3,610 57,038,000
12/05/2023 15,750 0.00 ■■ 0.00 15,750 15,800 15,750 2,420 38,115,000
11/05/2023 15,750 0.15 ▲ 0.95 15,600 15,800 15,700 6,390 100,642,500
10/05/2023 15,600 -0.20 ▼ -1.28 15,800 15,800 15,500 7,710 120,276,000
09/05/2023 15,800 0.00 ■■ 0.00 15,800 16,000 15,800 70 1,106,000
08/05/2023 15,800 0.00 ■■ 0.00 15,800 15,850 15,800 390 6,162,000
05/05/2023 15,800 0.10 ▲ 0.63 15,700 15,800 15,700 210 3,318,000
04/05/2023 15,700 -0.10 ▼ -0.64 15,800 15,950 15,700 2,990 46,943,000
28/04/2023 15,800 -0.50 ▼ -3.16 16,300 16,000 15,600 2,010 31,758,000
27/04/2023 16,300 0.35 ▲ 2.15 15,950 16,300 15,950 100 1,630,000
26/04/2023 15,950 0.20 ▲ 1.25 15,750 16,000 15,950 540 8,613,000
25/04/2023 15,750 -0.05 ▼ -0.32 15,800 15,800 15,500 170 2,677,500
24/04/2023 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
21/04/2023 15,800 0.05 ▲ 0.32 15,750 16,100 15,800 310 4,898,000
20/04/2023 15,750 -0.20 ▼ -1.27 15,950 15,950 15,600 4,860 76,545,000
19/04/2023 15,950 -0.15 ▼ -0.94 16,100 16,100 15,900 650 10,367,500
18/04/2023 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 10 161,000
17/04/2023 16,100 -0.10 ▼ -0.62 16,200 16,200 16,000 1,450 23,345,000
14/04/2023 16,200 -0.20 ▼ -1.23 16,400 16,200 16,000 610 9,882,000
13/04/2023 16,400 0.00 ■■ 0.00 16,400 16,400 15,850 480 7,872,000
12/04/2023 16,400 0.10 ▲ 0.61 16,300 16,400 16,300 110 1,804,000
11/04/2023 16,300 0.10 ▲ 0.61 16,200 16,400 16,300 290 4,727,000
10/04/2023 16,200 -0.20 ▼ -1.23 16,400 16,300 16,200 450 7,290,000
07/04/2023 16,400 0.30 ▲ 1.83 16,100 16,400 15,900 87,340 1,432,376,000
06/04/2023 16,100 0.00 ■■ 0.00 16,100 16,300 16,000 1,380 22,218,000
05/04/2023 16,100 -0.30 ▼ -1.86 16,400 16,800 16,100 4,330 69,713,000
04/04/2023 16,400 0.40 ▲ 2.44 16,000 16,400 15,800 550 9,020,000
03/04/2023 16,000 0.20 ▲ 1.25 15,800 16,200 15,800 1,780 28,480,000
31/03/2023 15,800 0.20 ▲ 1.27 15,600 16,000 15,700 91,030 1,438,274,000
30/03/2023 15,600 0.00 ■■ 0.00 15,600 15,700 15,600 160 2,496,000
29/03/2023 15,600 -0.10 ▼ -0.64 15,700 15,600 15,600 70 1,092,000
24/03/2023 17,000 0.00 ■■ 0.00 17,000 15,750 15,700 220 3,740,000
22/03/2023 15,800 -0.15 ▼ -0.95 15,950 15,850 15,800 130 2,054,000
21/03/2023 15,950 -0.05 ▼ -0.31 16,000 15,950 15,700 190 3,030,500
20/03/2023 16,000 0.10 ▲ 0.63 15,900 16,000 15,600 670 10,720,000
17/03/2023 15,900 0.20 ▲ 1.26 15,700 16,050 15,050 380 6,042,000
16/03/2023 15,700 -0.30 ▼ -1.91 16,000 16,000 15,650 290 4,553,000
15/03/2023 16,000 -0.10 ▼ -0.63 16,100 16,000 15,800 440 7,040,000
14/03/2023 16,100 0.30 ▲ 1.86 15,800 16,100 15,800 40 644,000
13/03/2023 15,800 0.00 ■■ 0.00 15,800 16,150 15,800 530 8,374,000
10/03/2023 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 80 1,264,000
09/03/2023 15,800 -0.15 ▼ -0.95 15,950 15,800 15,800 100 1,580,000
08/03/2023 15,950 0.00 ■■ 0.00 15,950 15,950 15,950 60 957,000
07/03/2023 15,950 -0.05 ▼ -0.31 16,000 16,000 15,950 110 1,754,500
06/03/2023 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 430 6,880,000
03/03/2023 16,000 -0.10 ▼ -0.63 16,100 16,100 16,000 160 2,560,000
02/03/2023 16,100 -0.05 ▼ -0.31 16,150 16,200 15,800 210 3,381,000
01/03/2023 16,150 0.35 ▲ 2.17 15,800 16,150 16,150 10 161,500
28/02/2023 15,800 0.00 ■■ 0.00 15,800 15,800 15,600 120 1,896,000
27/02/2023 15,800 -0.20 ▼ -1.27 16,000 15,800 15,800 30 474,000
24/02/2023 16,000 0.30 ▲ 1.88 15,700 16,250 16,000 250 4,000,000
23/02/2023 15,700 -0.30 ▼ -1.91 16,000 15,900 15,700 220 3,454,000
22/02/2023 16,000 -0.10 ▼ -0.63 16,100 16,000 15,850 1,020 16,320,000
21/02/2023 16,100 0.10 ▲ 0.62 16,000 16,100 16,000 320 5,152,000
20/02/2023 16,000 0.40 ▲ 2.50 15,600 16,600 16,000 260 4,160,000
17/02/2023 15,600 -0.40 ▼ -2.56 16,000 16,000 15,300 230 3,588,000
16/02/2023 16,000 0.40 ▲ 2.50 15,600 16,000 15,600 150 2,400,000
15/02/2023 15,600 -0.55 ▼ -3.53 16,150 16,600 15,300 1,110 17,316,000
13/02/2023 16,150 0.00 ■■ 0.00 16,150 16,150 16,150 10 161,500
10/02/2023 16,150 0.15 ▲ 0.93 16,000 16,150 15,700 140 2,261,000
09/02/2023 16,000 0.20 ▲ 1.25 15,800 16,100 16,000 150 2,400,000
07/02/2023 15,800 -0.20 ▼ -1.27 16,000 16,000 15,800 410 6,478,000
06/02/2023 16,000 0.00 ■■ 0.00 16,000 16,200 16,000 340 5,440,000
03/02/2023 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 130 2,080,000
02/02/2023 16,000 -0.25 ▼ -1.56 16,250 16,250 16,000 510 8,160,000
01/02/2023 16,250 0.10 ▲ 0.62 16,150 16,400 16,050 470 7,637,500
31/01/2023 16,150 -0.05 ▼ -0.31 16,200 16,150 16,000 1,080 17,442,000
30/01/2023 16,200 0.00 ■■ 0.00 16,200 16,200 16,100 1,140 18,468,000
27/01/2023 16,200 0.20 ▲ 1.23 16,000 16,800 16,150 310 5,022,000
19/01/2023 16,000 -0.10 ▼ -0.63 16,100 16,350 16,000 440 7,040,000
18/01/2023 16,100 0.15 ▲ 0.93 15,950 16,100 15,800 630 10,143,000
17/01/2023 15,950 0.00 ■■ 0.00 15,950 15,950 15,950 220 3,509,000
16/01/2023 15,950 0.05 ▲ 0.31 15,900 15,950 15,900 410 6,539,500
13/01/2023 15,900 0.05 ▲ 0.31 15,850 15,900 15,500 100 1,590,000
12/01/2023 15,850 -0.10 ▼ -0.63 15,950 15,950 15,700 180 2,853,000
11/01/2023 15,950 -0.35 ▼ -2.19 16,300 16,000 15,900 430 6,858,500
10/01/2023 16,300 0.50 ▲ 3.07 15,800 16,300 15,400 280 4,564,000
09/01/2023 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 110 1,738,000
06/01/2023 15,800 -0.50 ▼ -3.16 16,300 16,050 15,800 1,040 16,432,000
05/01/2023 16,300 0.00 ■■ 0.00 16,300 16,600 16,300 100 1,630,000
04/01/2023 16,300 0.10 ▲ 0.61 16,200 16,700 16,300 380 6,194,000
03/01/2023 16,200 -0.80 ▼ -4.94 17,000 16,800 16,000 550 8,910,000
30/12/2022 17,000 0.95 ▲ 5.59 16,050 17,000 15,100 1,220 20,740,000
29/12/2022 16,050 0.55 ▲ 3.43 15,500 16,050 15,400 440 7,062,000
28/12/2022 15,500 0.10 ▲ 0.65 15,400 15,500 15,500 30 465,000
27/12/2022 15,400 0.35 ▲ 2.27 15,050 15,400 15,350 90 1,386,000
26/12/2022 15,050 -0.45 ▼ -2.99 15,500 15,500 15,000 280 4,214,000
23/12/2022 15,500 0.20 ▲ 1.29 15,300 15,600 15,350 280 4,340,000
22/12/2022 15,300 -0.20 ▼ -1.31 15,500 15,500 14,600 780 11,934,000
21/12/2022 15,500 -0.25 ▼ -1.61 15,750 15,900 15,400 670 10,385,000
20/12/2022 15,750 -0.20 ▼ -1.27 15,950 15,950 15,600 450 7,087,500
19/12/2022 15,950 -0.25 ▼ -1.57 16,200 16,100 15,800 970 15,471,500
15/12/2022 16,400 0.30 ▲ 1.83 16,100 16,400 15,900 250 4,100,000
14/12/2022 16,100 -0.20 ▼ -1.24 16,300 16,300 16,100 1,120 18,032,000
13/12/2022 16,300 0.30 ▲ 1.84 16,000 16,400 16,100 1,090 17,767,000
12/12/2022 16,000 0.60 ▲ 3.75 15,400 16,200 16,000 560 8,960,000
11/12/2022 15,400 -0.95 ▼ -6.17 16,350 16,350 15,400 1,820 28,028,000
09/12/2022 15,400 -0.95 ▼ -6.17 16,350 16,350 15,400 1,820 28,028,000
08/12/2022 16,350 -0.20 ▼ -1.22 16,550 16,800 16,200 300 4,905,000
07/12/2022 16,550 -0.45 ▼ -2.72 17,000 16,550 16,500 1,000 16,550,000
06/12/2022 17,000 0.20 ▲ 1.18 16,800 17,400 16,700 2,560 43,520,000
05/12/2022 18,000 0.45 ▲ 2.50 17,550 18,400 17,500 8,340 150,120,000
02/12/2022 17,550 0.00 ■■ 0.00 17,550 17,800 17,500 970 17,023,500
01/12/2022 17,550 -0.15 ▼ -0.85 17,700 18,000 17,500 2,360 41,418,000
30/11/2022 17,700 0.30 ▲ 1.69 17,400 18,000 17,500 1,290 22,833,000
29/11/2022 17,400 -0.10 ▼ -0.57 17,500 17,800 17,300 710 12,354,000
28/11/2022 17,500 0.50 ▲ 2.86 17,000 17,750 16,500 2,050 35,875,000
26/11/2022 17,000 0.45 ▲ 2.65 16,550 17,150 17,000 40 680,000
25/11/2022 17,000 0.45 ▲ 2.65 16,550 17,150 17,000 40 680,000
24/11/2022 16,550 -0.55 ▼ -3.32 17,100 17,400 16,550 1,230 20,356,500
23/11/2022 17,100 -0.40 ▼ -2.34 17,500 17,500 17,050 670 11,457,000
22/11/2022 17,500 0.60 ▲ 3.43 16,900 17,500 16,950 1,410 24,675,000
21/11/2022 16,900 0.35 ▲ 2.07 16,550 17,100 16,600 2,550 43,095,000
19/11/2022 16,550 -0.25 ▼ -1.51 16,800 16,550 15,900 2,320 38,396,000
18/11/2022 16,550 -0.25 ▼ -1.51 16,800 16,550 15,900 2,320 38,396,000
17/11/2022 16,800 0.00 ■■ 0.00 16,800 16,800 15,700 30 504,000
16/11/2022 16,800 0.40 ▲ 2.38 16,400 16,950 15,300 4,250 71,400,000
15/11/2022 16,400 -0.10 ▼ -0.61 16,500 16,450 15,350 2,290 37,556,000
14/11/2022 16,500 -0.05 ▼ -0.30 16,550 16,500 15,800 1,760 29,040,000
11/11/2022 16,550 -0.95 ▼ -5.74 17,500 17,450 16,500 230 3,806,500
10/11/2022 17,500 -0.05 ▼ -0.29 17,550 17,500 16,400 520 9,100,000
09/11/2022 17,550 0.45 ▲ 2.56 17,100 17,600 16,350 210 3,685,500
08/11/2022 17,000 -0.10 ▼ -0.59 17,100 17,000 16,100 440 7,480,000
07/11/2022 17,100 -0.15 ▼ -0.88 17,250 17,100 17,100 150 2,565,000
06/11/2022 17,250 0.00 ■■ 0.00 17,250 0 0 0 0
04/11/2022 17,250 -0.55 ▼ -3.19 17,800 17,500 16,800 160 2,760,000
03/11/2022 17,250 -0.55 ▼ -3.19 17,800 17,500 16,800 160 2,760,000
02/11/2022 17,800 0.10 ▲ 0.56 17,700 17,800 17,700 990 17,622,000
01/11/2022 17,700 0.20 ▲ 1.13 17,500 18,500 17,600 620 10,974,000
31/10/2022 17,500 0.20 ▲ 1.14 17,300 17,500 17,000 1,860 32,550,000
28/10/2022 17,300 0.40 ▲ 2.31 16,900 17,300 16,600 3,800 65,740,000
27/10/2022 16,900 0.00 ■■ 0.00 16,900 16,900 16,000 230 3,887,000
26/10/2022 16,850 -0.15 ▼ -0.89 17,000 17,100 15,950 1,970 33,194,500
25/10/2022 16,900 -0.10 ▼ -0.59 17,000 17,000 16,100 1,080 18,252,000
24/10/2022 17,000 -0.35 ▼ -2.06 17,350 18,250 16,200 3,210 54,570,000
21/10/2022 17,350 -0.65 ▼ -3.75 18,000 18,000 17,350 1,950 33,832,500
20/10/2022 18,000 -0.50 ▼ -2.78 18,500 0 0 2,940 52,920,000
19/10/2022 18,000 -0.50 ▼ -2.78 18,500 18,000 17,900 2,940 52,920,000
18/10/2022 18,500 -0.10 ▼ -0.54 18,600 18,500 17,900 40 740,000
17/10/2022 18,600 0.00 ■■ 0.00 18,600 18,600 17,800 840 15,624,000
16/10/2022 18,600 0.45 ▲ 2.42 18,150 18,600 18,000 550 10,230,000
14/10/2022 18,600 0.45 ▲ 2.42 18,150 18,600 18,000 550 10,230,000
13/10/2022 18,150 1.15 ▲ 6.34 17,000 18,150 17,050 300 5,445,000
12/10/2022 17,000 0.05 ▲ 0.29 16,950 17,050 16,500 520 8,840,000
11/10/2022 16,950 0.15 ▲ 0.88 16,800 17,500 16,800 1,770 30,001,500
07/10/2022 17,600 -0.50 ▼ -2.84 18,100 18,200 17,600 2,690 47,344,000
06/10/2022 18,100 0.20 ▲ 1.10 17,900 18,100 18,050 1,050 19,005,000
05/10/2022 17,900 -0.20 ▼ -1.12 18,100 18,800 17,150 490 8,771,000
04/10/2022 18,100 -0.40 ▼ -2.21 18,500 18,100 18,000 1,770 32,037,000
03/10/2022 18,500 -0.10 ▼ -0.54 18,600 18,600 17,650 360 6,660,000
02/10/2022 18,600 0.60 ▲ 3.23 18,000 18,600 17,700 3,360 62,496,000
30/09/2022 18,600 0.60 ▲ 3.23 18,000 18,600 17,700 3,360 62,496,000
29/09/2022 18,000 -0.50 ▼ -2.78 18,500 18,600 18,000 1,590 28,620,000
28/09/2022 18,500 0.00 ■■ 0.00 18,500 18,800 18,400 130 2,405,000
27/09/2022 18,500 0.15 ▲ 0.81 18,350 18,500 18,250 670 12,395,000
26/09/2022 18,350 -0.70 ▼ -3.81 19,050 19,000 18,350 800 14,680,000
23/09/2022 19,050 -0.15 ▼ -0.79 19,200 19,200 19,000 640 12,192,000
22/09/2022 19,200 0.00 ■■ 0.00 19,200 19,200 18,800 700 13,440,000
21/09/2022 19,200 -0.30 ▼ -1.56 19,500 19,400 19,200 270 5,184,000
20/09/2022 19,500 0.50 ▲ 2.56 19,000 19,950 18,850 280 5,460,000
19/09/2022 19,000 -0.30 ▼ -1.58 19,300 19,100 18,600 730 13,870,000
16/09/2022 19,300 -0.15 ▼ -0.78 19,450 19,400 19,250 3,050 58,865,000
15/09/2022 19,450 0.20 ▲ 1.03 19,250 19,600 19,250 720 14,004,000
14/09/2022 19,250 0.05 ▲ 0.26 19,200 19,400 19,200 3,490 67,182,500
13/09/2022 19,200 -0.50 ▼ -2.60 19,700 19,350 19,200 130 2,496,000
12/09/2022 19,700 -0.05 ▼ -0.25 19,750 19,750 19,650 1,240 24,428,000
09/09/2022 19,750 0.00 ■■ 0.00 19,750 19,750 19,650 1,960 38,710,000
08/09/2022 19,750 0.05 ▲ 0.25 19,700 19,850 19,650 530 10,467,500
07/09/2022 19,700 -0.40 ▼ -2.03 20,100 20,100 19,700 1,230 24,231,000
06/09/2022 20,100 -0.05 ▼ -0.25 20,150 20,500 20,050 2,050 41,205,000
05/09/2022 20,150 -0.05 ▼ -0.25 20,200 20,200 20,000 3,050 61,457,500
04/09/2022 20,200 0.00 ■■ 0.00 20,200 20,200 20,000 1,020 20,604,000
02/09/2022 20,200 0.00 ■■ 0.00 20,200 20,200 20,000 1,020 20,604,000
01/09/2022 20,200 0.00 ■■ 0.00 20,200 20,200 20,000 1,020 20,604,000
31/08/2022 20,200 0.00 ■■ 0.00 20,200 20,200 20,000 1,020 20,604,000
30/08/2022 20,200 0.20 ▲ 0.99 20,000 20,900 20,000 2,220 44,844,000
29/08/2022 20,000 0.00 ■■ 0.00 20,000 20,000 19,500 4,390 87,800,000
28/08/2022 20,000 -0.60 ▼ -3.00 20,600 20,500 20,000 1,640 32,800,000
26/08/2022 20,000 -0.60 ▼ -3.00 20,600 20,500 20,000 1,640 32,800,000
25/08/2022 20,600 -0.15 ▼ -0.73 20,750 21,500 20,550 410 8,446,000
24/08/2022 20,750 -0.20 ▼ -0.96 20,950 21,000 20,750 1,320 27,390,000
23/08/2022 20,950 0.05 ▲ 0.24 20,900 21,600 20,600 4,550 95,322,500
22/08/2022 20,900 0.00 ■■ 0.00 20,900 21,250 20,050 90 1,881,000
21/08/2022 20,900 0.00 ■■ 0.00 20,900 21,300 20,900 250 5,225,000
19/08/2022 20,900 0.00 ■■ 0.00 20,900 21,300 20,900 250 5,225,000
18/08/2022 20,900 -0.05 ▼ -0.24 20,950 20,950 20,300 1,700 35,530,000
17/08/2022 20,950 1.20 ▲ 5.73 19,750 21,050 19,800 4,750 99,512,500
16/08/2022 19,750 0.00 ■■ 0.00 19,750 19,950 19,600 1,940 38,315,000
15/08/2022 19,750 0.05 ▲ 0.25 19,700 19,900 19,700 3,060 60,435,000
12/08/2022 19,700 0.00 ■■ 0.00 19,700 19,700 19,600 690 13,593,000
11/08/2022 19,700 0.10 ▲ 0.51 19,600 19,800 19,700 2,600 51,220,000
10/08/2022 19,600 0.10 ▲ 0.51 19,500 19,700 19,400 1,320 25,872,000
09/08/2022 19,500 0.20 ▲ 1.03 19,300 19,700 19,300 4,060 79,170,000
08/08/2022 19,300 0.05 ▲ 0.26 19,250 19,450 19,250 2,050 39,565,000
07/08/2022 19,250 0.15 ▲ 0.78 19,100 19,250 19,150 120 2,310,000
05/08/2022 19,250 0.15 ▲ 0.78 19,100 19,250 19,150 120 2,310,000
04/08/2022 19,100 -0.15 ▼ -0.79 19,250 19,250 19,000 530 10,123,000
03/08/2022 19,250 0.00 ■■ 0.00 19,250 19,300 19,000 1,120 21,560,000
02/08/2022 19,250 -0.05 ▼ -0.26 19,300 19,250 19,000 1,250 24,062,500
01/08/2022 19,300 -0.20 ▼ -1.04 19,500 19,300 18,500 3,860 74,498,000
31/07/2022 19,500 -0.05 ▼ -0.26 19,550 19,900 19,500 220 4,290,000
29/07/2022 19,500 -0.05 ▼ -0.26 19,550 19,900 19,500 220 4,290,000
28/07/2022 19,550 0.05 ▲ 0.26 19,500 19,900 19,550 740 14,467,000
27/07/2022 19,500 0.00 ■■ 0.00 19,500 19,750 19,300 640 12,480,000
26/07/2022 19,500 0.50 ▲ 2.56 19,000 19,800 19,000 1,160 22,620,000
25/07/2022 19,000 0.20 ▲ 1.05 18,800 19,500 18,800 2,490 47,310,000
24/07/2022 18,800 -0.10 ▼ -0.53 18,900 18,900 18,750 530 9,964,000
22/07/2022 18,800 -0.10 ▼ -0.53 18,900 18,900 18,750 530 9,964,000
21/07/2022 18,900 -0.15 ▼ -0.79 19,050 19,050 18,900 1,130 21,357,000
20/07/2022 19,050 0.05 ▲ 0.26 19,000 19,150 19,000 2,530 48,196,500
19/07/2022 19,000 0.00 ■■ 0.00 19,000 19,000 18,700 1,290 24,510,000
18/07/2022 19,000 -0.05 ▼ -0.26 19,050 19,200 18,800 900 17,100,000
17/07/2022 19,200 0.15 ▲ 0.78 19,050 19,300 19,100 2,580 49,536,000
15/07/2022 19,200 0.15 ▲ 0.78 19,050 19,300 19,100 2,580 49,536,000
14/07/2022 19,050 -0.05 ▼ -0.26 19,100 19,200 19,050 990 18,859,500
13/07/2022 19,100 0.10 ▲ 0.52 19,000 19,200 18,850 1,240 23,684,000
12/07/2022 19,000 0.55 ▲ 2.89 18,450 19,000 18,500 860 16,340,000
11/07/2022 18,450 -0.35 ▼ -1.90 18,800 19,050 18,300 3,060 56,457,000
10/07/2022 18,800 0.25 ▲ 1.33 18,550 18,850 18,800 570 10,716,000
08/07/2022 18,800 0.25 ▲ 1.33 18,550 18,850 18,800 570 10,716,000
07/07/2022 18,550 0.05 ▲ 0.27 18,500 19,000 18,500 820 15,211,000
06/07/2022 18,500 0.00 ■■ 0.00 18,500 19,000 18,000 3,390 62,715,000
05/07/2022 18,500 -0.55 ▼ -2.97 19,050 18,600 18,200 790 14,615,000
04/07/2022 19,050 -0.05 ▼ -0.26 19,100 19,400 19,000 2,990 56,959,500
03/07/2022 19,100 0.10 ▲ 0.52 19,000 19,100 18,800 1,450 27,695,000
01/07/2022 19,100 0.10 ▲ 0.52 19,000 19,100 18,800 1,450 27,695,000
30/06/2022 19,000 0.50 ▲ 2.63 18,500 19,000 17,900 2,430 46,170,000
29/06/2022 18,500 0.20 ▲ 1.08 18,300 18,500 18,000 1,980 36,630,000
28/06/2022 18,300 0.55 ▲ 3.01 17,750 18,400 17,650 150 2,745,000
27/06/2022 17,750 -0.10 ▼ -0.56 17,850 18,000 17,500 220 3,905,000
24/06/2022 17,850 -0.15 ▼ -0.84 18,000 18,200 17,500 1,510 26,953,500
23/06/2022 18,000 0.00 ■■ 0.00 18,000 18,050 17,500 1,920 34,560,000
22/06/2022 18,000 0.25 ▲ 1.39 17,750 18,550 17,750 910 16,380,000
21/06/2022 17,750 -0.50 ▼ -2.82 18,250 18,700 17,000 3,430 60,882,500
20/06/2022 18,250 -0.85 ▼ -4.66 19,100 19,100 18,150 2,200 40,150,000
17/06/2022 19,100 -0.10 ▼ -0.52 19,200 19,500 19,000 3,430 65,513,000
16/06/2022 19,200 0.20 ▲ 1.04 19,000 19,800 19,000 1,670 32,064,000
15/06/2022 19,000 -0.30 ▼ -1.58 19,300 19,850 18,850 2,740 52,060,000
14/06/2022 19,300 0.05 ▲ 0.26 19,250 19,900 19,250 3,800 73,340,000
13/06/2022 19,250 -1.35 ▼ -7.01 20,600 20,000 19,250 6,210 119,542,500
12/06/2022 20,600 -0.30 ▼ -1.46 20,900 20,950 20,400 1,770 36,462,000
10/06/2022 20,600 -0.30 ▼ -1.46 20,900 20,950 20,400 1,770 36,462,000
09/06/2022 20,900 0.10 ▲ 0.48 20,800 20,950 20,650 1,650 34,485,000
08/06/2022 20,800 0.00 ■■ 0.00 20,800 21,400 20,800 4,080 84,864,000
07/06/2022 20,800 -0.10 ▼ -0.48 20,900 21,250 20,100 2,430 50,544,000
06/06/2022 20,900 0.15 ▲ 0.72 20,750 21,600 20,650 4,520 94,468,000
05/06/2022 20,750 0.35 ▲ 1.69 20,400 20,900 20,400 4,650 96,487,500
03/06/2022 20,750 0.35 ▲ 1.69 20,400 20,900 20,400 4,650 96,487,500
02/06/2022 20,400 -0.20 ▼ -0.98 20,600 20,600 20,300 2,480 50,592,000
01/06/2022 20,600 -0.05 ▼ -0.24 20,650 20,700 20,200 3,340 68,804,000
31/05/2022 20,650 -0.25 ▼ -1.21 20,900 21,000 20,000 4,820 99,533,000
30/05/2022 20,900 -0.45 ▼ -2.15 21,350 21,400 20,500 3,910 81,719,000
29/05/2022 21,350 0.15 ▲ 0.70 21,200 21,900 21,200 2,810 59,993,500
27/05/2022 21,350 0.15 ▲ 0.70 21,200 21,900 21,200 2,810 59,993,500
26/05/2022 22,600 1.20 ▲ 5.31 21,400 22,800 22,000 7,460 168,596,000
25/05/2022 21,400 1.40 ▲ 6.54 20,000 21,400 20,700 5,650 120,910,000
24/05/2022 20,000 -0.40 ▼ -2.00 20,400 20,750 20,000 5,210 104,200,000
23/05/2022 20,400 0.20 ▲ 0.98 20,200 20,800 20,400 7,650 156,060,000
22/05/2022 20,200 0.10 ▲ 0.50 20,100 20,500 20,150 4,680 94,536,000
20/05/2022 20,200 0.10 ▲ 0.50 20,100 20,500 20,150 4,680 94,536,000
19/05/2022 20,100 0.25 ▲ 1.24 19,850 20,200 19,500 2,330 46,833,000
18/05/2022 19,850 0.10 ▲ 0.50 19,750 20,000 19,600 1,660 32,951,000
17/05/2022 19,750 0.65 ▲ 3.29 19,100 19,800 19,100 5,030 99,342,500
16/05/2022 19,100 0.30 ▲ 1.57 18,800 19,750 18,550 4,190 80,029,000
13/05/2022 18,800 -0.30 ▼ -1.60 19,100 19,200 18,600 5,070 95,316,000
12/05/2022 19,100 -0.90 ▼ -4.71 20,000 19,900 19,100 3,670 70,097,000
11/05/2022 20,000 0.95 ▲ 4.75 19,050 20,000 19,650 2,390 47,800,000
10/05/2022 19,050 0.00 ■■ 0.00 19,050 19,100 18,600 3,960 75,438,000
09/05/2022 19,050 -1.05 ▼ -5.51 20,100 20,500 18,900 11,890 226,504,500
29/04/2022 21,550 0.70 ▲ 3.25 20,850 22,000 21,050 5,050 108,827,500
28/04/2022 20,850 -0.10 ▼ -0.48 20,950 21,000 20,250 2,340 48,789,000
27/04/2022 20,950 0.75 ▲ 3.58 20,200 21,100 20,050 3,370 70,601,500
26/04/2022 20,200 0.40 ▲ 1.98 19,800 20,200 19,700 7,590 153,318,000
25/04/2022 19,800 -0.70 ▼ -3.54 20,500 21,000 19,800 15,060 298,188,000
23/04/2022 20,500 0.35 ▲ 1.71 20,150 21,400 20,000 14,880 305,040,000
22/04/2022 20,500 0.35 ▲ 1.71 20,150 21,400 20,000 14,880 305,040,000
21/04/2022 20,150 -0.70 ▼ -3.47 20,850 20,800 19,800 14,730 296,809,500
20/04/2022 20,850 -1.55 ▼ -7.43 22,400 22,750 20,850 16,560 345,276,000
19/04/2022 22,400 0.05 ▲ 0.22 22,350 23,000 22,100 8,920 199,808,000
18/04/2022 22,350 -0.65 ▼ -2.91 23,000 23,450 22,000 7,390 165,166,500
16/04/2022 23,000 0.10 ▲ 0.43 22,900 23,200 22,750 2,680 61,640,000
15/04/2022 23,000 0.10 ▲ 0.43 22,900 23,200 22,750 2,680 61,640,000
14/04/2022 22,900 0.70 ▲ 3.06 22,200 23,100 22,300 3,280 75,112,000
13/04/2022 22,200 0.20 ▲ 0.90 22,000 22,500 21,600 8,150 180,930,000
12/04/2022 22,000 -1.10 ▼ -5.00 23,100 23,500 22,000 9,750 214,500,000
08/04/2022 23,100 -0.85 ▼ -3.68 23,950 23,950 23,050 3,780 87,318,000
07/04/2022 23,950 0.00 ■■ 0.00 23,950 24,250 23,850 12,710 304,404,500
06/04/2022 23,950 0.00 ■■ 0.00 23,950 24,300 23,800 10,800 258,660,000
05/04/2022 23,950 1.10 ▲ 4.59 22,850 24,000 22,850 15,440 369,788,000
04/04/2022 22,850 0.00 ■■ 0.00 22,850 22,950 22,700 4,920 112,422,000
01/04/2022 22,850 0.30 ▲ 1.31 22,550 23,000 22,550 6,250 142,812,500
31/03/2022 22,550 -0.35 ▼ -1.55 22,900 23,100 22,500 6,130 138,231,500
30/03/2022 22,900 -0.50 ▼ -2.18 23,400 23,300 22,700 11,260 257,854,000
29/03/2022 23,400 0.20 ▲ 0.85 23,200 23,400 23,200 5,530 129,402,000
28/03/2022 23,200 -0.15 ▼ -0.65 23,350 23,800 23,100 10,930 253,576,000
25/03/2022 23,350 -0.40 ▼ -1.71 23,750 23,900 23,300 9,030 210,850,500
24/03/2022 23,750 0.35 ▲ 1.47 23,400 24,000 23,450 6,440 152,950,000
23/03/2022 23,400 -0.30 ▼ -1.28 23,700 23,850 23,300 6,220 145,548,000
22/03/2022 23,700 0.15 ▲ 0.63 23,550 23,950 23,650 4,560 108,072,000
21/03/2022 23,550 0.05 ▲ 0.21 23,500 23,550 23,000 9,100 214,305,000
18/03/2022 23,500 0.10 ▲ 0.43 23,400 23,950 23,350 7,770 182,595,000
17/03/2022 23,400 -0.10 ▼ -0.43 23,500 23,700 23,350 5,110 119,574,000
16/03/2022 23,500 0.40 ▲ 1.70 23,100 23,700 22,900 11,450 269,075,000
15/03/2022 23,100 -0.60 ▼ -2.60 23,700 23,800 22,500 19,040 439,824,000
14/03/2022 23,700 -1.30 ▼ -5.49 25,000 25,300 23,550 17,950 425,415,000
11/03/2022 25,000 -1.15 ▼ -4.60 26,150 26,300 24,950 16,600 415,000,000
10/03/2022 26,150 -0.65 ▼ -2.49 26,800 26,600 25,600 17,710 463,116,500
09/03/2022 26,800 0.75 ▲ 2.80 26,050 27,000 25,450 29,240 783,632,000
08/03/2022 26,050 -1.30 ▼ -4.99 27,350 27,600 26,050 32,000 833,600,000
07/03/2022 27,350 0.55 ▲ 2.01 26,800 28,100 27,200 50,800 1,389,380,000
06/03/2022 26,800 -1.00 ▼ -3.73 27,800 27,400 26,750 20,760 556,368,000
04/03/2022 26,800 -1.00 ▼ -3.73 27,800 27,400 26,750 20,760 556,368,000
03/03/2022 27,800 1.15 ▲ 4.14 26,650 27,900 25,800 38,960 1,083,088,000
02/03/2022 26,650 0.15 ▲ 0.56 26,500 27,200 25,900 37,150 990,047,500
01/03/2022 26,500 -0.30 ▼ -1.13 26,800 27,200 26,200 24,110 638,915,000
28/02/2022 26,800 0.20 ▲ 0.75 26,600 26,900 25,950 25,430 681,524,000
26/02/2022 26,600 0.40 ▲ 1.50 26,200 27,300 26,200 39,260 1,044,316,000
25/02/2022 26,600 0.40 ▲ 1.50 26,200 27,300 26,200 39,260 1,044,316,000
24/02/2022 26,200 1.70 ▲ 6.49 24,500 26,200 24,600 53,570 1,403,534,000
23/02/2022 24,500 0.50 ▲ 2.04 24,000 25,100 24,200 26,440 647,780,000
22/02/2022 24,000 0.75 ▲ 3.13 23,250 24,000 23,100 19,070 457,680,000
21/02/2022 23,250 0.20 ▲ 0.86 23,050 23,600 23,100 6,930 161,122,500
20/02/2022 23,050 -0.05 ▼ -0.22 23,100 23,550 22,800 13,740 316,707,000
18/02/2022 23,050 -0.05 ▼ -0.22 23,100 23,550 22,800 13,740 316,707,000
17/02/2022 23,100 -0.50 ▼ -2.16 23,600 23,400 23,050 9,850 227,535,000
16/02/2022 23,600 -0.80 ▼ -3.39 24,400 24,650 22,800 3,450 81,420,000
15/02/2022 24,400 -0.25 ▼ -1.02 24,650 26,000 24,300 16,680 406,992,000
14/02/2022 24,650 1.60 ▲ 6.49 23,050 24,650 23,300 33,600 828,240,000
11/02/2022 23,050 -0.15 ▼ -0.65 23,200 23,400 22,500 2,220 51,171,000
10/02/2022 23,200 0.20 ▲ 0.86 23,000 23,550 23,000 3,670 85,144,000
09/02/2022 23,000 -0.25 ▼ -1.09 23,250 23,200 22,800 3,260 74,980,000
08/02/2022 23,250 0.60 ▲ 2.58 22,650 23,400 23,100 9,580 222,735,000
07/02/2022 22,650 0.65 ▲ 2.87 22,000 22,800 21,950 8,070 182,785,500
01/02/2022 22,000 0.00 ■■ 0.00 21,900 22,100 21,850 2,460 54,120,000
31/01/2022 22,000 0.10 ▲ 0.45 21,900 22,100 21,850 2,460 54,120,000
28/01/2022 22,000 0.10 ▲ 0.45 21,900 22,100 21,850 2,460 54,120,000
27/01/2022 21,900 0.00 ■■ 0.00 21,900 22,000 21,800 1,170 25,623,000
26/01/2022 21,900 0.15 ▲ 0.68 21,750 21,900 21,700 3,180 69,642,000
25/01/2022 21,750 0.15 ▲ 0.69 21,600 21,750 21,600 3,290 71,557,500
24/01/2022 21,600 -0.30 ▼ -1.39 21,900 22,100 21,600 9,330 201,528,000
21/01/2022 21,900 -0.40 ▼ -1.83 22,300 22,200 21,000 5,110 111,909,000
20/01/2022 22,200 0.10 ▲ 0.45 22,100 22,200 21,800 2,790 61,938,000
19/01/2022 21,800 -0.30 ▼ -1.38 22,100 22,100 20,600 8,130 177,234,000
18/01/2022 22,200 0.10 ▲ 0.45 22,100 22,300 22,000 7,820 173,604,000
17/01/2022 22,250 -0.25 ▼ -1.12 22,500 22,850 22,250 5,770 128,382,500
16/01/2022 22,500 -0.45 ▼ -2.00 22,950 22,700 22,150 2,080 46,800,000
14/01/2022 22,500 -0.45 ▼ -2.00 22,950 22,700 22,150 2,080 46,800,000
13/01/2022 22,950 -0.05 ▼ -0.22 23,000 23,850 22,900 5,960 136,782,000
12/01/2022 23,000 0.85 ▲ 3.70 22,150 23,600 21,900 4,450 102,350,000
11/01/2022 22,150 -0.55 ▼ -2.48 22,700 22,700 22,000 7,370 163,245,500
10/01/2022 22,700 -0.90 ▼ -3.96 23,600 23,900 22,650 9,630 218,601,000
09/01/2022 23,600 0.10 ▲ 0.42 23,500 24,000 23,000 7,130 168,268,000
07/01/2022 23,600 0.10 ▲ 0.42 23,500 24,000 23,000 7,130 168,268,000
06/01/2022 23,500 -0.40 ▼ -1.70 23,900 23,900 23,000 5,000 117,500,000
05/01/2022 23,900 0.00 ■■ 0.00 23,900 24,400 23,600 13,260 316,914,000
04/01/2022 23,900 0.10 ▲ 0.42 23,800 24,350 23,550 10,290 245,931,000
03/01/2022 22,000 -1.20 ▼ -5.45 23,200 23,250 22,000 9,640 212,080,000
31/12/2021 23,800 0.10 ▲ 0.42 23,700 23,800 23,100 9,850 234,430,000
30/12/2021 23,700 0.80 ▲ 3.38 22,900 23,900 22,700 16,480 390,576,000
29/12/2021 22,900 0.05 ▲ 0.22 22,850 23,000 22,800 4,600 105,340,000
23/12/2021 22,600 -0.05 ▼ -0.22 22,600 23,100 22,500 4,340 98,084,000
22/12/2021 22,600 -0.05 ▼ -0.22 22,600 23,100 22,500 4,340 98,084,000
21/12/2021 22,600 0.10 ▲ 0.44 22,500 22,950 21,500 6,220 140,572,000
20/12/2021 22,500 -0.30 ▼ -1.33 22,800 22,800 22,350 4,680 105,300,000
17/12/2021 22,800 -0.40 ▼ -1.75 23,200 23,400 22,500 12,190 277,932,000
16/12/2021 23,200 0.15 ▲ 0.65 23,050 23,950 23,000 7,180 166,576,000
15/12/2021 23,050 -0.45 ▼ -1.95 23,500 23,700 22,900 6,680 153,974,000
14/12/2021 23,500 -0.45 ▼ -1.91 23,950 24,050 23,200 7,690 180,715,000
13/12/2021 23,950 0.05 ▲ 0.21 23,950 24,100 23,900 6,020 144,179,000
12/12/2021 23,950 -0.45 ▼ -1.88 24,400 24,200 23,700 8,230 197,108,500
10/12/2021 23,950 -0.45 ▼ -1.88 24,400 24,200 23,700 8,230 197,108,500
09/12/2021 24,400 0.95 ▲ 3.89 23,450 25,050 24,050 28,400 692,960,000
08/12/2021 23,450 1.50 ▲ 6.40 21,950 23,450 23,450 10,240 240,128,000
07/12/2021 21,950 1.40 ▲ 6.38 20,550 21,950 20,800 8,790 192,940,500
06/12/2021 20,550 -1.45 ▼ -7.06 22,000 21,950 20,500 16,930 347,911,500
04/12/2021 22,000 -1.20 ▼ -5.45 23,200 23,250 22,000 9,640 212,080,000
03/12/2021 22,000 -1.20 ▼ -5.45 23,200 23,250 22,000 9,640 212,080,000
02/12/2021 23,200 0.10 ▲ 0.43 23,100 23,500 23,100 8,360 193,952,000
01/12/2021 23,100 -0.80 ▼ -3.46 23,900 23,700 23,000 12,660 292,446,000
30/11/2021 23,900 0.20 ▲ 0.84 23,700 24,200 23,400 10,020 239,478,000
29/11/2021 23,700 -0.60 ▼ -2.53 24,300 23,800 23,500 6,400 151,680,000
28/11/2021 24,300 -0.25 ▼ -1.03 24,550 24,550 23,800 8,650 210,195,000
26/11/2021 24,300 -0.25 ▼ -1.03 24,550 24,550 23,800 8,650 210,195,000
25/11/2021 24,550 -0.15 ▼ -0.61 24,550 24,600 23,500 14,700 360,885,000
24/11/2021 24,550 -0.05 ▼ -0.20 24,600 24,900 24,550 5,540 136,007,000
23/11/2021 24,600 1.15 ▲ 4.67 23,450 24,600 23,050 13,500 332,100,000
22/11/2021 23,450 -1.75 ▼ -7.46 25,200 25,300 23,450 25,030 586,953,500
19/11/2021 25,200 -1.80 ▼ -7.14 27,000 27,000 25,200 39,300 990,360,000
18/11/2021 27,000 -0.90 ▼ -3.33 27,900 28,100 26,500 23,410 632,070,000
17/11/2021 27,900 0.30 ▲ 1.08 27,600 27,900 27,200 23,670 660,393,000
16/11/2021 27,600 0.20 ▲ 0.72 27,400 28,000 27,400 20,570 567,732,000
15/11/2021 27,400 -1.30 ▼ -4.74 28,700 28,300 27,000 42,310 1,159,294,000
14/11/2021 28,700 -0.60 ▼ -2.09 29,300 29,300 28,000 19,180 550,466,000
12/11/2021 28,700 -0.60 ▼ -2.09 29,300 29,300 28,000 19,180 550,466,000
11/11/2021 29,300 0.10 ▲ 0.34 29,300 30,550 28,500 35,540 1,041,322,000
10/11/2021 29,300 1.90 ▲ 6.48 27,400 29,300 27,600 63,880 1,871,684,000
09/11/2021 27,400 0.20 ▲ 0.73 27,200 27,800 27,350 12,260 335,924,000
08/11/2021 27,200 0.40 ▲ 1.47 26,800 27,450 26,700 15,120 411,264,000
07/11/2021 26,800 0.10 ▲ 0.37 26,700 27,250 26,600 8,960 240,128,000
05/11/2021 26,800 0.10 ▲ 0.37 26,700 27,250 26,600 8,960 240,128,000
04/11/2021 27,200 -0.70 ▼ -2.57 27,900 27,900 27,000 17,690 481,168,000
03/11/2021 27,200 -0.70 ▼ -2.57 27,900 27,900 27,000 17,690 481,168,000
02/11/2021 27,900 0.35 ▲ 1.25 27,550 28,000 26,600 38,520 1,074,708,000
01/11/2021 27,550 -0.95 ▼ -3.45 28,500 28,500 27,500 35,220 970,311,000
31/10/2021 28,500 -0.45 ▼ -1.58 28,950 28,950 28,000 23,380 666,330,000
29/10/2021 28,500 -0.45 ▼ -1.58 28,950 28,950 28,000 23,380 666,330,000
28/10/2021 28,950 -0.05 ▼ -0.17 29,000 29,000 28,400 19,630 568,288,500
27/10/2021 29,000 0.55 ▲ 1.90 28,450 29,000 28,000 31,490 913,210,000
26/10/2021 28,450 -0.35 ▼ -1.23 28,450 29,000 27,900 20,410 580,664,500
25/10/2021 28,450 0.85 ▲ 2.99 27,600 29,000 28,000 15,630 444,673,500
23/10/2021 27,600 1.20 ▲ 4.35 26,400 28,000 26,000 27,360 755,136,000
22/10/2021 27,600 1.20 ▲ 4.35 26,400 28,000 26,000 27,360 755,136,000
21/10/2021 26,400 -1.05 ▼ -3.98 27,450 27,450 26,250 42,890 1,132,296,000
20/10/2021 27,450 -0.70 ▼ -2.55 28,150 28,900 27,000 23,210 637,114,500
19/10/2021 28,150 -0.35 ▼ -1.24 28,500 28,700 27,000 30,740 865,331,000
18/10/2021 28,500 -0.60 ▼ -2.11 29,100 29,600 28,500 27,090 772,065,000
16/10/2021 29,100 -0.30 ▼ -1.03 29,400 29,500 29,000 23,130 673,083,000
15/10/2021 29,100 -0.30 ▼ -1.03 29,400 29,500 29,000 23,130 673,083,000
14/10/2021 29,400 0.80 ▲ 2.72 28,600 29,800 28,600 64,170 1,886,598,000
13/10/2021 28,600 -0.10 ▼ -0.35 28,700 28,700 28,000 18,040 515,944,000
12/10/2021 28,700 -0.30 ▼ -1.05 28,700 29,250 27,600 24,100 691,670,000
11/10/2021 28,700 -1.30 ▼ -4.53 30,000 30,000 28,500 16,910 485,317,000
08/10/2021 30,000 1.40 ▲ 4.67 28,600 30,600 27,500 32,840 985,200,000
07/10/2021 28,600 -1.70 ▼ -5.94 30,300 29,500 28,400 27,480 785,928,000
06/10/2021 30,300 -0.40 ▼ -1.32 30,700 31,200 29,500 25,160 762,348,000
05/10/2021 30,700 -0.30 ▼ -0.98 31,000 32,400 29,000 43,810 1,344,967,000
04/10/2021 31,000 1.80 ▲ 5.81 29,200 31,200 30,100 32,960 1,021,760,000
01/10/2021 29,200 1.90 ▲ 6.51 27,300 29,200 27,350 43,730 1,276,916,000
30/09/2021 27,300 0.75 ▲ 2.75 26,550 28,400 26,800 21,180 578,214,000
29/09/2021 26,550 1.70 ▲ 6.40 24,850 26,550 26,000 29,990 796,234,500
28/09/2021 24,850 1.60 ▲ 6.44 23,250 24,850 23,700 24,650 612,552,500
27/09/2021 23,250 -1.20 ▼ -5.16 24,450 25,000 22,800 13,650 317,362,500
26/09/2021 24,450 -0.40 ▼ -1.64 24,850 25,000 24,450 12,150 297,067,500
24/09/2021 24,450 -0.40 ▼ -1.64 24,850 25,000 24,450 12,150 297,067,500
23/09/2021 24,850 0.15 ▲ 0.60 24,700 26,400 24,800 11,040 274,344,000
22/09/2021 24,700 -0.70 ▼ -2.83 25,400 25,250 24,100 15,520 383,344,000
21/09/2021 25,400 -0.70 ▼ -2.76 26,100 25,900 24,300 20,740 526,796,000
20/09/2021 26,100 1.70 ▲ 6.51 24,400 26,100 23,450 34,360 896,796,000
17/09/2021 24,400 1.55 ▲ 6.35 22,850 24,400 23,500 28,620 698,328,000
16/09/2021 22,850 1.45 ▲ 6.35 21,400 22,850 21,500 31,120 711,092,000
15/09/2021 21,400 0.80 ▲ 3.74 20,600 21,800 20,500 18,090 387,126,000
14/09/2021 20,600 -0.20 ▼ -0.97 20,800 21,500 20,500 5,940 122,364,000
13/09/2021 20,800 -0.65 ▼ -3.13 21,450 21,600 20,600 6,760 140,608,000
11/09/2021 21,450 0.20 ▲ 0.93 21,250 21,600 21,050 11,420 244,959,000
10/09/2021 21,450 0.20 ▲ 0.93 21,250 21,600 21,050 11,420 244,959,000
09/09/2021 21,250 0.25 ▲ 1.18 21,000 21,600 21,000 11,600 246,500,000
08/09/2021 21,000 -0.20 ▼ -0.95 21,200 22,000 20,400 8,430 177,030,000
07/09/2021 21,200 0.05 ▲ 0.24 21,150 22,200 20,400 18,270 387,324,000
06/09/2021 21,150 1.35 ▲ 6.38 19,800 21,150 19,500 49,770 1,052,635,500
05/09/2021 17,200 0.30 ▲ 1.74 16,900 17,000 16,800 1,540 26,488,000
03/09/2021 16,900 0.00 ■■ 0.00 16,900 17,000 16,800 1,960 33,124,000
01/09/2021 19,800 0.10 ▲ 0.51 19,700 20,000 19,700 10,500 207,900,000
31/08/2021 19,700 0.30 ▲ 1.52 19,400 20,000 19,400 16,460 324,262,000
30/08/2021 19,400 1.05 ▲ 5.41 18,350 19,500 18,500 24,080 467,152,000
27/08/2021 18,350 0.20 ▲ 1.09 18,150 18,350 17,900 2,780 51,013,000
26/08/2021 18,150 0.30 ▲ 1.65 17,850 18,150 17,800 1,860 33,759,000
25/08/2021 17,850 -0.05 ▼ -0.28 17,850 17,850 17,450 1,280 22,848,000
24/08/2021 17,850 -0.15 ▼ -0.84 18,000 18,200 17,850 2,000 35,700,000
23/08/2021 18,000 -0.10 ▼ -0.56 18,100 18,200 17,800 8,990 161,820,000
20/08/2021 18,100 -0.60 ▼ -3.31 18,700 18,700 18,100 11,840 214,304,000
19/08/2021 18,700 -0.15 ▼ -0.80 18,850 18,900 18,400 2,060 38,522,000
18/08/2021 18,850 0.40 ▲ 2.12 18,450 18,900 18,400 13,080 246,558,000
17/08/2021 18,450 -0.55 ▼ -2.98 19,000 19,000 18,300 17,320 319,554,000
16/08/2021 19,000 -0.35 ▼ -1.84 19,350 19,300 18,800 9,980 189,620,000
13/08/2021 19,350 -0.35 ▼ -1.81 19,700 19,350 18,350 13,270 256,774,500
12/08/2021 19,700 0.05 ▲ 0.25 19,650 20,000 19,550 19,080 375,876,000
11/08/2021 19,650 1.25 ▲ 6.36 18,400 19,650 19,000 29,300 575,745,000
10/08/2021 18,400 1.20 ▲ 6.52 17,200 18,400 17,500 40,460 744,464,000
09/08/2021 17,200 0.20 ▲ 1.16 17,000 17,200 16,800 2,440 41,968,000
06/08/2021 17,000 -0.20 ▼ -1.18 17,200 17,200 17,000 5,400 91,800,000
05/08/2021 17,200 0.20 ▲ 1.16 17,000 17,300 16,800 1,540 26,488,000
04/08/2021 17,000 0.10 ▲ 0.59 16,900 17,200 16,900 1,740 29,580,000
03/08/2021 16,900 0.10 ▲ 0.59 16,900 17,000 16,800 1,960 33,124,000
02/08/2021 16,900 0.10 ▲ 0.59 16,800 16,900 16,500 9,900 167,310,000
30/07/2021 16,800 0.10 ▲ 0.60 16,700 16,800 16,600 1,160 19,488,000
29/07/2021 16,700 0.10 ▲ 0.60 16,600 17,000 16,600 530 8,851,000
28/07/2021 16,600 -0.10 ▼ -0.60 16,600 16,600 16,500 180 2,988,000
27/07/2021 16,600 0.10 ▲ 0.60 16,500 16,700 16,500 310 5,146,000
26/07/2021 16,500 -0.10 ▼ -0.61 16,600 16,600 16,200 490 8,085,000
23/07/2021 16,600 -0.10 ▼ -0.60 16,700 16,600 16,500 150 2,490,000
21/07/2021 16,400 0.10 ▲ 0.61 16,300 16,400 16,000 190 3,116,000
20/07/2021 16,300 0.30 ▲ 1.84 16,000 16,300 15,850 620 10,106,000
19/07/2021 16,000 -0.50 ▼ -3.13 16,500 16,750 15,700 1,930 30,880,000
17/07/2021 16,500 -0.10 ▼ -0.61 16,600 16,600 16,400 860 14,190,000
16/07/2021 16,500 -0.10 ▼ -0.61 16,600 16,600 16,400 860 14,190,000
15/07/2021 16,600 0.30 ▲ 1.81 16,300 16,600 16,300 900 14,940,000
14/07/2021 16,300 0.10 ▲ 0.61 16,200 16,800 16,200 810 13,203,000
13/07/2021 16,200 0.15 ▲ 0.93 16,050 16,500 16,050 2,240 36,288,000
12/07/2021 16,050 -1.10 ▼ -6.85 17,150 17,150 16,000 9,520 152,796,000
09/07/2021 17,150 -0.15 ▼ -0.87 17,300 17,300 16,800 4,520 77,518,000
08/07/2021 17,300 -0.60 ▼ -3.47 17,900 17,500 17,200 11,910 206,043,000
07/07/2021 17,900 -0.40 ▼ -2.23 17,900 17,900 17,300 3,820 68,378,000
06/07/2021 17,900 -0.30 ▼ -1.68 18,200 18,450 17,900 8,980 160,742,000
05/07/2021 18,200 0.55 ▲ 3.02 17,650 18,300 17,800 24,730 450,086,000
02/07/2021 17,650 0.20 ▲ 1.13 17,450 17,650 17,450 6,240 110,136,000
01/07/2021 17,450 0.10 ▲ 0.57 17,350 17,500 17,300 2,310 40,309,500
30/06/2021 17,350 0.20 ▲ 1.15 17,150 17,600 17,150 3,050 52,917,500
29/06/2021 17,150 -0.15 ▼ -0.87 17,300 17,500 17,150 2,930 50,249,500
28/06/2021 17,300 0.05 ▲ 0.29 17,250 17,300 17,100 5,080 87,884,000
25/06/2021 17,250 0.05 ▲ 0.29 17,200 17,500 17,150 2,890 49,852,500
24/06/2021 17,200 -0.10 ▼ -0.58 17,300 17,500 17,200 2,110 36,292,000
23/06/2021 17,300 -0.15 ▼ -0.87 17,450 17,600 17,200 4,100 70,930,000
22/06/2021 17,450 0.15 ▲ 0.86 17,300 17,600 17,300 5,400 94,230,000
21/06/2021 17,300 -0.20 ▼ -1.16 17,200 17,450 17,200 2,570 44,461,000
18/06/2021 17,200 -0.30 ▼ -1.74 17,500 17,600 17,200 4,820 82,904,000
17/06/2021 17,500 -0.10 ▼ -0.57 17,600 17,600 17,100 2,020 35,350,000
16/06/2021 17,600 0.50 ▲ 2.84 17,100 17,800 17,100 9,580 168,608,000
15/06/2021 17,200 -0.20 ▼ -1.16 17,400 17,400 17,200 1,370 23,564,000
14/06/2021 17,400 0.40 ▲ 2.30 17,000 17,600 17,250 2,460 42,804,000
11/06/2021 17,000 0.10 ▲ 0.59 16,900 17,200 16,900 2,100 35,700,000
10/06/2021 16,900 -0.30 ▼ -1.78 17,200 17,250 16,900 3,920 66,248,000
09/06/2021 17,200 -0.20 ▼ -1.16 17,400 17,350 16,900 4,580 78,776,000
08/06/2021 17,400 -0.50 ▼ -2.87 17,900 17,900 17,200 4,830 84,042,000
07/06/2021 17,900 -0.25 ▼ -1.40 17,900 18,300 17,500 8,980 160,742,000
04/06/2021 17,900 -0.05 ▼ -0.28 17,900 17,900 17,500 4,700 84,130,000
03/06/2021 17,900 0.35 ▲ 1.96 17,550 17,950 17,800 7,890 141,231,000
02/06/2021 17,550 0.75 ▲ 4.27 16,800 17,700 17,000 14,520 254,826,000
01/06/2021 16,800 0.15 ▲ 0.89 16,650 17,000 16,650 3,010 50,568,000
31/05/2021 16,650 -1.60 ▼ -9.61 16,700 16,700 16,500 1,720 28,638,000
29/05/2021 16,700 0.10 ▲ 0.60 16,600 16,800 16,500 1,840 30,728,000
28/05/2021 16,700 0.10 ▲ 0.60 16,600 16,800 16,500 1,840 30,728,000
27/05/2021 16,800 -0.20 ▼ -1.19 17,000 17,000 16,800 2,700 45,360,000
26/05/2021 17,000 -0.05 ▼ -0.29 17,050 17,000 16,900 2,780 47,260,000
25/05/2021 17,050 0.35 ▲ 2.05 16,700 17,500 16,700 9,480 161,634,000
24/05/2021 16,700 0.10 ▲ 0.60 16,600 16,800 16,600 6,210 103,707,000
22/05/2021 16,600 0.05 ▲ 0.30 16,600 16,750 16,500 2,620 43,492,000
21/05/2021 16,600 0.05 ▲ 0.30 16,600 16,750 16,500 2,620 43,492,000
20/05/2021 16,600 0.10 ▲ 0.60 16,500 16,800 16,500 2,820 46,812,000
19/05/2021 16,500 -0.30 ▼ -1.82 16,800 17,000 16,500 5,210 85,965,000
18/05/2021 16,800 0.10 ▲ 0.60 16,700 16,900 16,700 2,070 34,776,000
17/05/2021 16,700 -0.30 ▼ -1.80 17,000 17,000 16,700 3,200 53,440,000
14/05/2021 17,000 -0.10 ▼ -0.59 17,000 17,050 16,900 2,580 43,860,000
13/05/2021 17,000 0.10 ▲ 0.59 16,900 17,200 16,500 7,640 129,880,000
12/05/2021 16,900 0.05 ▲ 0.30 16,900 16,950 16,850 1,270 21,463,000
11/05/2021 16,900 0.15 ▲ 0.89 16,750 16,900 16,750 1,630 27,547,000
10/05/2021 16,750 -0.05 ▼ -0.30 16,800 16,900 16,700 2,310 38,692,500
07/05/2021 16,800 -0.20 ▼ -1.19 17,000 17,000 16,800 510 8,568,000
06/05/2021 17,000 -0.20 ▼ -1.18 17,200 17,300 16,600 3,080 52,360,000
05/05/2021 17,200 0.45 ▲ 2.62 16,750 17,300 16,750 4,980 85,656,000
04/05/2021 16,750 -0.70 ▼ -4.18 17,450 17,000 16,450 2,690 45,057,500
03/05/2021 17,050 -1.25 ▼ -7.33 18,300 19,550 17,050 210 3,580,500
30/04/2021 17,450 0.65 ▲ 3.72 16,800 17,600 16,950 2,440 42,578,000
29/04/2021 17,450 0.65 ▲ 3.72 16,800 17,600 16,950 2,440 42,578,000
28/04/2021 16,800 0.20 ▲ 1.19 16,600 16,950 16,600 1,630 27,384,000
27/04/2021 16,600 0.60 ▲ 3.61 16,000 16,700 16,000 2,210 36,686,000
26/04/2021 16,000 -1.00 ▼ -6.25 17,000 17,200 16,000 5,320 85,120,000
23/04/2021 17,000 -0.10 ▼ -0.59 17,000 17,000 16,600 5,250 89,250,000
22/04/2021 17,000 -0.40 ▼ -2.35 17,400 17,500 17,000 7,390 125,630,000
21/04/2021 17,400 -0.10 ▼ -0.57 17,500 17,950 17,000 8,230 143,202,000
20/04/2021 17,400 -0.10 ▼ -0.57 17,500 17,950 17,000 8,230 143,202,000
19/04/2021 17,500 -0.05 ▼ -0.29 17,500 17,700 17,400 1,700 29,750,000
16/04/2021 17,500 -0.45 ▼ -2.57 17,950 17,900 17,400 4,870 85,225,000
15/04/2021 17,950 -0.15 ▼ -0.84 17,950 18,200 17,800 6,450 115,777,500
14/04/2021 17,950 -0.05 ▼ -0.28 18,000 18,000 17,800 3,820 68,569,000
13/04/2021 18,000 -0.20 ▼ -1.11 18,200 18,350 17,900 7,470 134,460,000
12/04/2021 18,200 -0.10 ▼ -0.55 18,300 18,300 18,100 3,460 62,972,000
09/04/2021 18,300 0.10 ▲ 0.55 18,200 18,400 18,100 2,660 48,678,000
08/04/2021 18,200 -0.10 ▼ -0.55 18,200 18,200 18,100 3,480 63,336,000
07/04/2021 18,200 0.10 ▲ 0.55 18,100 18,600 18,100 3,000 54,600,000
06/04/2021 18,100 -0.30 ▼ -1.66 18,400 18,400 18,100 1,880 34,028,000
05/04/2021 18,400 -0.05 ▼ -0.27 18,450 18,700 18,300 2,610 48,024,000
02/04/2021 18,450 0.15 ▲ 0.81 18,300 18,650 18,450 4,100 75,645,000
01/04/2021 18,300 -0.05 ▼ -0.27 18,350 18,350 17,500 4,880 89,304,000
31/03/2021 18,350 0.10 ▲ 0.54 18,250 18,350 18,100 2,300 42,205,000
30/03/2021 18,250 -0.20 ▼ -1.10 18,450 18,900 18,250 4,240 77,380,000
29/03/2021 18,450 0.55 ▲ 2.98 17,900 18,450 17,900 3,930 72,508,500
26/03/2021 17,900 -0.30 ▼ -1.68 18,200 18,100 17,600 2,810 50,299,000
25/03/2021 18,200 0.10 ▲ 0.55 18,200 18,500 18,000 3,990 72,618,000
24/03/2021 18,200 -0.40 ▼ -2.20 18,600 18,400 18,200 2,650 48,230,000
23/03/2021 18,600 -0.10 ▼ -0.54 18,600 18,800 18,450 6,120 113,832,000
22/03/2021 18,600 -0.10 ▼ -0.54 18,700 18,750 18,600 3,420 63,612,000
19/03/2021 18,700 -0.25 ▼ -1.34 18,950 18,850 18,550 8,670 162,129,000
18/03/2021 18,950 -0.05 ▼ -0.26 19,000 19,000 18,700 5,760 109,152,000
17/03/2021 19,000 -0.05 ▼ -0.26 19,000 19,100 18,900 4,510 85,690,000
16/03/2021 19,000 -0.10 ▼ -0.53 19,100 19,200 18,900 8,110 154,090,000
15/03/2021 19,100 0.05 ▲ 0.26 19,050 19,500 18,950 7,810 149,171,000
12/03/2021 19,050 -0.05 ▼ -0.26 19,100 19,200 18,900 8,600 163,830,000
11/03/2021 19,100 -0.50 ▼ -2.62 19,600 20,000 19,100 11,570 220,987,000
10/03/2021 19,600 -0.65 ▼ -3.32 20,250 19,750 18,850 12,520 245,392,000
09/03/2021 20,250 0.10 ▲ 0.49 20,150 21,000 20,200 15,410 312,052,500
08/03/2021 20,150 1.30 ▲ 6.45 18,850 20,150 19,500 24,820 500,123,000
05/03/2021 18,850 1.20 ▲ 6.37 17,650 18,850 17,700 25,740 485,199,000
04/03/2021 17,650 -0.05 ▼ -0.28 17,650 17,900 17,600 7,680 135,552,000
03/03/2021 17,650 0.05 ▲ 0.28 17,600 17,900 17,550 6,420 113,313,000
02/03/2021 17,600 -0.20 ▼ -1.14 17,800 17,800 17,600 10,830 190,608,000
01/03/2021 17,800 0.20 ▲ 1.12 17,600 17,900 17,550 9,420 167,676,000
26/02/2021 17,600 -0.20 ▼ -1.14 17,800 17,800 17,000 6,580 115,808,000
25/02/2021 17,800 0.20 ▲ 1.12 17,600 18,000 17,550 9,690 172,482,000
24/02/2021 17,600 -0.40 ▼ -2.27 18,000 18,000 17,300 9,540 167,904,000
23/02/2021 18,000 0.30 ▲ 1.67 17,700 18,500 17,800 12,070 217,260,000
22/02/2021 17,700 -0.40 ▼ -2.26 18,100 18,000 17,500 10,930 193,461,000
19/02/2021 18,100 0.10 ▲ 0.55 18,000 18,300 17,700 18,020 326,162,000
18/02/2021 18,000 1.10 ▲ 6.11 16,900 18,050 16,850 30,540 549,720,000
17/02/2021 16,900 0.20 ▲ 1.18 16,700 17,400 16,700 10,130 171,197,000
10/02/2021 16,700 -0.10 ▼ -0.60 16,800 16,950 16,600 3,370 56,279,000
09/02/2021 16,700 -0.10 ▼ -0.60 16,800 16,950 16,600 3,370 56,279,000
08/02/2021 16,800 -0.20 ▼ -1.19 17,000 17,450 16,600 2,500 42,000,000
05/02/2021 17,000 0.10 ▲ 0.59 17,000 17,200 17,000 11,600 197,200,000
05/01/2021 20,750 0.55 ▲ 2.65 20,200 20,750 20,200 560 11,620,000
04/01/2021 20,200 0.20 ▲ 0.99 20,000 21,400 19,500 840 16,968,000
01/01/2021 20,000 -0.20 ▼ -1.00 20,200 20,200 20,000 20,800 416,000,000
31/12/2020 20,000 -0.20 ▼ -1.00 20,200 20,200 20,000 20,800 416,000,000
30/12/2020 20,200 -0.05 ▼ -0.25 20,250 20,250 19,800 19,360 391,072,000
29/12/2020 20,250 0.00 ■■ 0.00 20,250 20,250 20,100 268 5,427,000
28/12/2020 20,250 0.00 ■■ 0.00 20,250 20,450 20,250 667 13,506,750
27/12/2020 20,250 -0.10 ▼ -0.49 20,300 20,300 20,200 1,105 22,376,250
25/12/2020 20,250 -0.10 ▼ -0.49 20,300 20,300 20,200 1,105 22,376,250
24/12/2020 20,300 -0.30 ▼ -1.48 20,650 20,800 19,300 810 16,443,000
23/12/2020 20,650 -0.20 ▼ -0.97 20,800 20,950 20,600 398 8,218,700
22/12/2020 20,800 -0.10 ▼ -0.48 20,900 21,000 19,950 2,290 47,632,000
21/12/2020 20,900 -0.30 ▼ -1.44 21,150 21,150 20,900 730 15,257,000
20/12/2020 21,150 -0.20 ▼ -0.95 21,300 21,300 21,100 884 18,696,600
18/12/2020 21,150 -0.20 ▼ -0.95 21,300 21,300 21,100 884 18,696,600
17/12/2020 21,300 -0.10 ▼ -0.47 21,450 21,900 21,300 779 16,592,700
16/12/2020 21,450 -0.20 ▼ -0.93 21,600 21,500 21,300 508 10,896,600
15/12/2020 21,600 -0.90 ▼ -4.17 22,500 21,800 21,500 982 21,211,200
14/12/2020 22,500 0.60 ▲ 2.67 21,850 22,500 21,700 4,041 90,922,500
13/12/2020 21,850 0.00 ■■ 0.00 21,850 22,000 21,550 4,965 108,485,250
11/12/2020 21,850 0.00 ■■ 0.00 21,850 22,000 21,550 4,965 108,485,250
10/12/2020 21,850 -0.10 ▼ -0.46 21,950 22,300 21,750 3,221 70,378,850
09/12/2020 21,950 -0.20 ▼ -0.91 22,100 22,100 20,750 1,709 37,512,550
08/12/2020 22,100 0.30 ▲ 1.36 21,800 22,500 21,150 1,813 40,067,300
07/12/2020 21,800 -0.10 ▼ -0.46 21,900 22,300 21,800 1,638 35,708,400
04/12/2020 22,000 0.50 ▲ 2.27 21,500 22,300 22,000 62,430 1,373,460,000
03/12/2020 21,500 0.00 ■■ 0.00 21,500 21,900 21,300 1,726 37,109,000
02/12/2020 21,500 0.20 ▲ 0.93 21,300 22,000 21,100 1,030 22,145,000
01/12/2020 21,300 0.30 ▲ 1.41 21,000 21,850 21,000 795 16,933,500
30/11/2020 21,000 -0.60 ▼ -2.86 21,600 22,400 21,000 11,360 238,560,000
29/11/2020 21,600 0.25 ▲ 1.16 21,350 22,500 21,400 3,020 65,232,000
27/11/2020 21,600 0.25 ▲ 1.16 21,350 22,500 21,400 3,020 65,232,000
26/11/2020 21,350 -1.15 ▼ -5.39 22,500 22,650 21,100 2,500 53,375,000
25/11/2020 22,500 -0.10 ▼ -0.44 22,600 23,000 21,800 18,310 411,975,000
24/11/2020 22,600 0.30 ▲ 1.33 22,300 23,050 22,300 7,280 164,528,000
23/11/2020 22,300 -0.90 ▼ -4.04 23,200 23,350 22,100 8,480 189,104,000
20/11/2020 23,200 0.50 ▲ 2.16 22,700 23,200 22,000 15,230 353,336,000
19/11/2020 22,700 0.30 ▲ 1.32 22,400 22,700 22,000 9,261 210,224,700
18/11/2020 22,400 0.90 ▲ 4.02 21,500 22,500 21,500 118,040 2,644,096,000
17/11/2020 21,500 -0.60 ▼ -2.79 22,050 22,450 21,500 1,746 37,539,000
16/11/2020 22,050 -0.10 ▼ -0.45 22,100 23,000 21,200 744 16,405,200
13/11/2020 22,100 1.10 ▲ 4.98 21,000 22,400 21,000 10,789 238,436,900
12/11/2020 21,000 -1.10 ▼ -5.24 22,100 22,200 21,000 18,761 393,981,000
11/11/2020 22,100 0.40 ▲ 1.81 21,750 22,300 21,000 18,137 400,827,700
10/11/2020 21,750 0.90 ▲ 4.14 20,850 21,800 21,000 9,565 208,038,750
09/11/2020 20,850 1.40 ▲ 6.71 19,500 20,850 19,900 12,599 262,689,150
06/11/2020 19,500 0.10 ▲ 0.51 19,400 19,700 19,100 1,403 27,358,500
05/11/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,000 373 7,236,200
04/11/2020 19,400 0.30 ▲ 1.55 19,100 19,500 19,400 224 4,345,600
03/11/2020 19,100 0.40 ▲ 2.09 18,700 19,350 18,700 9,561 182,615,100
02/11/2020 18,700 0.00 ■■ 0.00 18,700 19,000 18,700 1,611 30,125,700
30/10/2020 18,700 -0.20 ▼ -1.07 18,900 18,700 18,700 101 1,888,700
29/10/2020 18,900 0.30 ▲ 1.59 18,550 18,900 18,100 1,272 24,040,800
28/10/2020 18,550 -0.10 ▼ -0.54 18,600 18,550 18,100 149 2,763,950
27/10/2020 18,600 0.00 ■■ 0.00 18,650 18,700 18,000 7,415 137,919,000
26/10/2020 18,650 -0.30 ▼ -1.61 18,900 19,000 18,150 5,452 101,679,800
25/10/2020 18,900 0.40 ▲ 2.12 18,500 19,000 18,100 556 10,508,400
23/10/2020 18,900 0.40 ▲ 2.12 18,500 19,000 18,100 556 10,508,400
22/10/2020 18,500 -0.30 ▼ -1.62 18,750 18,650 17,800 168 3,108,000
21/10/2020 18,750 -0.10 ▼ -0.53 18,800 18,900 17,950 1,467 27,506,250
20/10/2020 18,800 -0.20 ▼ -1.06 19,000 19,000 17,900 231 4,342,800
19/10/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 4,141 78,679,000
17/10/2020 19,000 -0.40 ▼ -2.11 19,450 19,150 18,100 1,605 30,495,000
16/10/2020 19,000 -0.40 ▼ -2.11 19,450 19,150 18,100 1,605 30,495,000
15/10/2020 19,450 0.65 ▲ 3.34 18,800 19,800 19,400 120 2,334,000
14/10/2020 18,800 -1.20 ▼ -6.38 20,000 20,000 18,600 90 1,692,000
13/10/2020 20,000 0.20 ▲ 1.00 19,800 20,000 18,450 29,923 598,460,000
12/10/2020 19,800 -0.60 ▼ -3.03 20,350 19,800 19,500 2,026 40,114,800
11/10/2020 20,350 0.00 ■■ 0.00 20,400 20,650 19,500 1,574 32,030,900
09/10/2020 20,350 0.00 ■■ 0.00 20,400 20,650 19,500 1,574 32,030,900
08/10/2020 20,400 -0.10 ▼ -0.49 20,500 20,900 20,000 9,586 195,554,400
07/10/2020 20,500 0.10 ▲ 0.49 20,400 21,000 20,000 15,424 316,192,000
06/10/2020 20,400 0.70 ▲ 3.43 19,700 21,000 19,100 5,307 108,262,800
05/10/2020 19,700 0.70 ▲ 3.55 19,000 19,700 19,000 4,938 97,278,600
04/10/2020 19,000 -0.10 ▼ -0.53 19,100 19,200 18,800 6,971 132,449,000
02/10/2020 19,000 -0.10 ▼ -0.53 19,100 19,200 18,800 6,971 132,449,000
01/10/2020 19,100 -0.20 ▼ -1.05 19,300 19,500 18,600 3,834 73,229,400
30/09/2020 19,300 0.80 ▲ 4.15 18,500 19,750 18,050 3,026 58,401,800
29/09/2020 18,500 0.00 ■■ 0.00 18,500 18,500 18,250 581 10,748,500
28/09/2020 18,500 0.00 ■■ 0.00 18,500 18,600 18,200 11,892 220,002,000
25/09/2020 18,500 0.50 ▲ 2.70 18,000 18,500 17,700 11,331 209,623,500
24/09/2020 18,000 -0.20 ▼ -1.11 18,200 18,200 17,400 28,701 516,618,000
23/09/2020 18,200 0.80 ▲ 4.40 17,450 18,200 17,300 5,860 106,652,000
22/09/2020 17,450 0.30 ▲ 1.72 17,100 17,450 17,000 4,092 71,405,400
21/09/2020 17,100 -0.80 ▼ -4.68 17,900 17,900 17,000 16,047 274,403,700
18/09/2020 17,900 -0.10 ▼ -0.56 18,000 18,000 17,500 5,853 104,768,700
17/09/2020 18,000 0.00 ■■ 0.00 18,000 0 0 4,847 87,246,000
16/09/2020 18,000 0.30 ▲ 1.67 17,750 18,000 17,750 5,619 101,142,000
15/09/2020 17,750 0.40 ▲ 2.25 17,400 17,900 17,200 18,019 319,837,250
14/09/2020 17,400 0.40 ▲ 2.30 17,000 17,600 16,800 14,615 254,301,000
11/09/2020 17,000 0.00 ■■ 0.00 17,000 17,400 17,000 4,403 74,851,000
10/09/2020 17,000 0.20 ▲ 1.18 16,800 17,600 16,800 3,926 66,742,000
09/09/2020 16,800 -0.30 ▼ -1.79 17,100 17,500 16,700 62,270 1,046,136,000
08/09/2020 17,100 -0.30 ▼ -1.75 17,400 17,100 16,800 783 13,389,300
07/09/2020 17,400 0.10 ▲ 0.57 17,300 18,300 17,100 3,553 61,822,200
06/09/2020 17,300 0.70 ▲ 4.05 16,600 17,700 16,000 12,225 211,492,500
04/09/2020 17,300 0.70 ▲ 4.05 16,600 17,700 16,000 12,225 211,492,500
03/09/2020 16,600 -0.10 ▼ -0.60 16,700 16,700 16,100 4,618 76,658,800
02/09/2020 16,700 0.00 ■■ 0.00 16,700 16,700 16,500 2,434 40,647,800
01/09/2020 16,700 0.00 ■■ 0.00 16,700 16,700 16,500 2,434 40,647,800
31/08/2020 16,700 0.20 ▲ 1.20 16,500 16,700 15,900 13,138 219,404,600
28/08/2020 16,500 0.90 ▲ 5.45 15,650 16,500 15,450 8,388 138,402,000
27/08/2020 15,650 0.30 ▲ 1.92 15,400 15,750 15,400 10,759 168,378,350
26/08/2020 15,400 -0.30 ▼ -1.95 15,650 15,550 15,000 6,537 100,669,800
25/08/2020 15,650 0.20 ▲ 1.28 15,500 15,650 15,400 5,933 92,851,450
24/08/2020 15,500 0.20 ▲ 1.29 15,300 15,500 15,200 35,282 546,871,000
23/08/2020 15,300 0.60 ▲ 3.92 14,700 15,400 14,800 39,347 602,009,100
21/08/2020 15,300 0.60 ▲ 3.92 14,700 15,400 14,800 39,347 602,009,100
20/08/2020 14,700 0.10 ▲ 0.68 14,600 14,800 14,500 10,831 159,215,700
19/08/2020 14,600 0.20 ▲ 1.37 14,400 14,600 14,400 18,318 267,442,800
18/08/2020 14,400 0.10 ▲ 0.69 14,300 14,650 14,300 13,906 200,246,400
17/08/2020 14,300 0.10 ▲ 0.70 14,200 14,300 14,000 1,841 26,326,300
14/08/2020 14,200 -0.10 ▼ -0.70 14,300 14,600 13,800 4,945 70,219,000
13/08/2020 14,300 0.10 ▲ 0.70 14,200 14,550 14,200 5,321 76,090,300
12/08/2020 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 1,767 25,091,400
11/08/2020 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 10,345 146,899,000
10/08/2020 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 1,688 23,969,600
07/08/2020 14,200 0.10 ▲ 0.70 14,050 14,400 14,100 4,374 62,110,800
06/08/2020 14,050 0.10 ▲ 0.71 14,000 14,200 13,850 3,404 47,826,200
05/08/2020 14,000 0.80 ▲ 5.71 13,200 14,100 13,200 11,242 157,388,000
04/08/2020 13,200 0.20 ▲ 1.52 13,000 13,400 13,000 2,167 28,604,400
03/08/2020 13,000 0.00 ■■ 0.00 13,000 13,350 13,000 1,555 20,215,000
31/07/2020 13,000 0.00 ■■ 0.00 13,000 13,300 13,000 1,934 25,142,000
30/07/2020 13,000 -0.10 ▼ -0.77 13,100 13,050 12,800 3,111 40,443,000
29/07/2020 13,100 -0.10 ▼ -0.76 13,150 13,200 12,800 1,932 25,309,200
28/07/2020 13,150 0.50 ▲ 3.80 12,700 13,400 12,700 3,463 45,538,450
27/07/2020 12,700 -0.70 ▼ -5.51 13,350 13,200 12,600 15,981 202,958,700
26/07/2020 13,350 0.00 ■■ 0.00 13,350 13,400 13,000 34,855 465,314,250
24/07/2020 13,350 0.00 ■■ 0.00 13,350 13,400 13,000 34,855 465,314,250
23/07/2020 13,350 -0.20 ▼ -1.50 13,550 13,500 13,350 5,774 77,082,900
22/07/2020 13,550 0.20 ▲ 1.48 13,400 13,650 13,350 1,371 18,577,050
21/07/2020 13,400 0.10 ▲ 0.75 13,300 13,700 13,300 3,257 43,643,800
20/07/2020 13,300 -0.40 ▼ -3.01 13,700 13,600 13,300 10,222 135,952,600
19/07/2020 13,700 -0.10 ▼ -0.73 13,800 13,800 13,650 3,353 45,936,100
17/07/2020 13,700 -0.10 ▼ -0.73 13,800 13,800 13,650 3,353 45,936,100
16/07/2020 13,800 -0.10 ▼ -0.72 13,950 14,100 13,600 6,139 84,718,200
15/07/2020 13,950 0.60 ▲ 4.30 13,300 13,950 13,500 19,936 278,107,200
14/07/2020 13,300 -0.10 ▼ -0.75 13,450 13,500 13,300 7,633 101,518,900
13/07/2020 13,450 0.10 ▲ 0.74 13,350 13,450 13,300 5,139 69,119,550
12/07/2020 13,350 -0.20 ▼ -1.50 13,550 13,550 13,250 14,650 195,577,500
10/07/2020 13,350 -0.20 ▼ -1.50 13,550 13,550 13,250 14,650 195,577,500
09/07/2020 13,550 -0.10 ▼ -0.74 13,700 13,700 13,450 810 10,975,500
08/07/2020 13,700 0.10 ▲ 0.73 13,550 13,750 13,600 1,039 14,234,300
07/07/2020 13,550 0.00 ■■ 0.00 13,550 13,650 13,500 5,428 73,549,400
06/07/2020 13,550 0.40 ▲ 2.95 13,200 13,550 13,100 11,235 152,234,250
05/07/2020 13,200 0.10 ▲ 0.76 13,100 13,600 13,100 1,589 20,974,800
03/07/2020 13,200 0.10 ▲ 0.76 13,100 13,600 13,100 1,589 20,974,800
02/07/2020 13,100 -0.20 ▼ -1.53 13,250 13,300 13,050 2,008 26,304,800
01/07/2020 13,250 0.30 ▲ 2.26 13,000 13,250 13,000 2,387 31,627,750
30/06/2020 13,000 -0.10 ▼ -0.77 13,100 13,400 12,950 4,068 52,884,000
29/06/2020 13,100 -0.40 ▼ -3.05 13,500 13,800 12,950 9,821 128,655,100
28/06/2020 13,500 0.10 ▲ 0.74 13,400 13,800 13,350 45,930 620,055,000
26/06/2020 13,500 0.10 ▲ 0.74 13,400 13,800 13,350 45,930 620,055,000
25/06/2020 13,400 -0.20 ▼ -1.49 13,550 13,550 13,300 8,396 112,506,400
24/06/2020 13,550 0.00 ■■ 0.00 13,550 13,700 13,500 4,051 54,891,050
23/06/2020 13,550 0.00 ■■ 0.00 13,600 13,850 13,500 4,950 67,072,500
22/06/2020 13,600 -0.30 ▼ -2.21 13,900 13,900 13,500 5,508 74,908,800
19/06/2020 13,900 0.30 ▲ 2.16 13,650 13,900 13,400 4,547 63,203,300
18/06/2020 13,650 0.30 ▲ 2.20 13,350 13,800 13,350 2,662 36,336,300
17/06/2020 13,350 -0.35 ▼ -2.62 13,700 13,950 13,350 80,760 1,078,146,000
16/06/2020 13,700 0.50 ▲ 3.65 13,200 14,000 13,300 14,243 195,129,100
15/06/2020 13,200 -0.80 ▼ -6.06 14,000 14,100 13,200 31,756 419,179,200
13/06/2020 14,000 -0.40 ▼ -2.86 14,350 14,300 13,500 11,498 160,972,000
12/06/2020 14,000 -0.40 ▼ -2.86 14,350 14,300 13,500 11,498 160,972,000
11/06/2020 14,350 -0.90 ▼ -6.27 15,200 15,300 14,150 32,898 472,086,300
10/06/2020 15,200 -0.50 ▼ -3.29 15,700 15,700 15,050 19,882 302,206,400
09/06/2020 15,550 -1.90 ▼ -12.22 17,400 16,000 14,700 29,341 456,252,550
08/06/2020 17,400 -0.40 ▼ -2.30 17,800 17,800 17,300 63,286 1,101,176,400
06/06/2020 17,800 -0.60 ▼ -3.37 18,400 18,400 17,700 35,583 633,377,400
05/06/2020 17,800 -0.60 ▼ -3.37 18,400 18,400 17,700 35,583 633,377,400
04/06/2020 18,400 1.20 ▲ 6.52 17,200 18,400 17,900 117,158 2,155,707,200
03/06/2020 17,200 1.10 ▲ 6.40 16,100 17,200 16,300 167,258 2,876,837,600
02/06/2020 16,100 0.30 ▲ 1.86 15,800 16,500 15,800 73,754 1,187,439,400
01/06/2020 15,800 1.00 ▲ 6.33 14,800 15,800 15,000 92,098 1,455,148,400
31/05/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,650 6,750 99,900,000
29/05/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,650 6,750 99,900,000
28/05/2020 14,800 0.10 ▲ 0.68 14,700 14,900 14,500 756 11,188,800
27/05/2020 14,700 -0.20 ▼ -1.36 14,850 14,900 14,700 4,323 63,548,100
26/05/2020 14,850 0.50 ▲ 3.37 14,300 14,900 14,400 2,769 41,119,650
25/05/2020 14,300 0.00 ■■ 0.00 14,300 14,700 14,200 3,404 48,677,200
24/05/2020 14,300 0.30 ▲ 2.10 14,000 14,300 14,000 4,255 60,846,500
22/05/2020 14,300 0.30 ▲ 2.10 14,000 14,300 14,000 4,255 60,846,500
21/05/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 319 4,466,000
20/05/2020 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 6,002 84,028,000
19/05/2020 14,000 0.00 ■■ 0.00 14,000 14,200 13,700 8,812 123,368,000
18/05/2020 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 2,411 33,754,000
17/05/2020 14,000 -0.20 ▼ -1.43 14,200 14,300 14,000 1,065 14,910,000
15/05/2020 14,000 -0.20 ▼ -1.43 14,200 14,300 14,000 1,065 14,910,000
14/05/2020 14,200 0.20 ▲ 1.41 14,000 14,200 14,000 4,197 59,597,400
13/05/2020 14,000 0.30 ▲ 2.14 13,700 14,000 13,700 5,499 76,986,000
12/05/2020 13,700 0.20 ▲ 1.46 13,500 13,700 13,500 3,823 52,375,100
11/05/2020 13,500 -0.20 ▼ -1.48 13,700 13,700 13,500 789 10,651,500
10/05/2020 13,700 0.30 ▲ 2.19 13,400 13,800 13,500 1,467 20,097,900
08/05/2020 13,700 0.30 ▲ 2.19 13,400 13,800 13,500 1,467 20,097,900
07/05/2020 13,400 0.00 ■■ 0.00 13,450 13,500 13,300 6,018 80,641,200
06/05/2020 13,450 0.10 ▲ 0.74 13,300 13,500 13,300 1,730 23,268,500
05/05/2020 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 1,082 14,390,600
04/05/2020 13,300 0.10 ▲ 0.75 13,200 13,400 13,200 3,355 44,621,500
01/05/2020 13,200 0.00 ■■ 0.00 13,200 13,300 12,800 9,690 127,908,000
30/04/2020 13,200 0.00 ■■ 0.00 13,200 13,300 12,800 9,690 127,908,000
29/04/2020 13,200 0.00 ■■ 0.00 13,200 13,300 12,800 9,690 127,908,000
28/04/2020 13,200 0.20 ▲ 1.52 13,000 13,300 13,000 4,430 58,476,000
27/04/2020 13,000 0.00 ■■ 0.00 13,000 13,300 13,000 5,854 76,102,000
26/04/2020 13,000 0.00 ■■ 0.00 13,000 13,300 12,950 6,010 78,130,000
24/04/2020 13,000 0.00 ■■ 0.00 13,000 13,300 12,950 6,010 78,130,000
23/04/2020 13,000 0.00 ■■ 0.00 13,000 13,200 13,000 4,602 59,826,000
22/04/2020 13,000 -0.20 ▼ -1.54 13,200 13,200 12,800 693 9,009,000
21/04/2020 13,200 0.00 ■■ 0.00 13,200 13,200 12,900 1,521 20,077,200
20/04/2020 13,200 -0.20 ▼ -1.52 13,350 13,400 13,200 20,424 269,596,800
19/04/2020 13,350 0.30 ▲ 2.25 13,100 13,400 13,100 4,207 56,163,450
17/04/2020 13,350 0.30 ▲ 2.25 13,100 13,400 13,100 4,207 56,163,450
16/04/2020 13,100 -0.20 ▼ -1.53 13,250 13,200 13,100 789 10,335,900
15/04/2020 13,250 0.40 ▲ 3.02 12,900 13,300 12,900 777 10,295,250
14/04/2020 12,900 -0.50 ▼ -3.88 13,400 13,350 12,800 4,288 55,315,200
13/04/2020 13,400 0.00 ■■ 0.00 13,400 13,450 13,000 1,612 21,600,800
12/04/2020 13,400 0.10 ▲ 0.75 13,300 13,450 13,200 1,258 16,857,200
10/04/2020 13,400 0.10 ▲ 0.75 13,300 13,450 13,200 1,258 16,857,200
09/04/2020 13,300 0.10 ▲ 0.75 13,200 13,400 13,200 2,345 31,188,500
08/04/2020 13,200 0.40 ▲ 3.03 12,800 13,400 12,800 2,592 34,214,400
07/04/2020 12,800 0.10 ▲ 0.78 12,700 12,900 12,500 343 4,390,400
06/04/2020 12,700 0.40 ▲ 3.15 12,300 13,000 12,500 3,851 48,907,700
03/04/2020 12,300 0.40 ▲ 3.25 11,900 12,400 12,000 114 1,402,200
02/04/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 910 10,829,000
01/04/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 910 10,829,000
31/03/2020 11,900 -0.10 ▼ -0.84 12,000 12,000 11,550 8,314 98,936,600
30/03/2020 12,000 0.00 ■■ 0.00 12,000 12,000 11,600 3,286 39,432,000
29/03/2020 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 2,145 25,740,000
27/03/2020 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 2,145 25,740,000
26/03/2020 12,000 0.00 ■■ 0.00 12,000 12,400 11,950 175 2,100,000
25/03/2020 12,000 0.10 ▲ 0.83 11,900 12,300 11,900 1,472 17,664,000
24/03/2020 11,900 0.00 ■■ 0.00 11,950 11,950 11,550 3,476 41,364,400
23/03/2020 11,950 -0.50 ▼ -4.18 12,400 12,400 11,550 5,134 61,351,300
22/03/2020 12,400 -0.10 ▼ -0.81 12,500 12,900 12,300 3,579 44,379,600
20/03/2020 12,400 -0.10 ▼ -0.81 12,500 12,900 12,300 3,579 44,379,600
19/03/2020 12,500 -0.60 ▼ -4.80 13,050 13,050 12,450 4,177 52,212,500
18/03/2020 13,050 0.40 ▲ 3.07 12,650 13,050 12,200 5,727 74,737,350
17/03/2020 12,650 -0.40 ▼ -3.16 13,000 13,100 12,100 1,974 24,971,100
16/03/2020 13,000 0.20 ▲ 1.54 13,000 13,200 13,000 31,510 409,630,000
14/03/2020 13,000 0.05 ▲ 0.38 12,950 13,800 12,200 6,480 84,240,000
13/03/2020 13,000 0.05 ▲ 0.38 12,950 13,800 12,200 6,480 84,240,000
12/03/2020 12,950 -0.95 ▼ -7.34 13,900 13,100 12,950 178,250 2,308,337,500
11/03/2020 13,900 -0.10 ▼ -0.72 14,000 14,000 13,800 9,320 129,548,000
10/03/2020 14,000 0.10 ▲ 0.71 13,950 14,000 13,750 434 6,076,000
09/03/2020 13,950 -0.30 ▼ -2.15 14,200 14,200 13,750 2,592 36,158,400
06/03/2020 14,200 0.20 ▲ 1.41 14,000 14,300 14,000 751 10,664,200
05/03/2020 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 1,011 14,154,000
04/03/2020 14,000 0.00 ■■ 0.00 14,000 14,300 14,000 1,793 25,102,000
03/03/2020 14,000 0.00 ■■ 0.00 14,000 14,400 14,000 2,424 33,936,000
02/03/2020 14,000 -0.40 ▼ -2.86 14,400 14,200 14,000 1,960 27,440,000
28/02/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,000 2,455 35,352,000
27/02/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 11 158,400
26/02/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,200 51 734,400
25/02/2020 14,400 0.10 ▲ 0.69 14,300 14,400 14,000 434 6,249,600
24/02/2020 14,300 -0.20 ▼ -1.40 14,500 14,500 14,300 478 6,835,400
21/02/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,450 7,069 102,500,500
20/02/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,450 9,631 139,649,500
19/02/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,400 43 623,500
18/02/2020 14,500 -0.10 ▼ -0.69 14,600 14,600 14,400 1,114 16,153,000
17/02/2020 14,600 0.10 ▲ 0.68 14,500 14,700 14,400 2,469 36,047,400
15/02/2020 14,500 0.00 ■■ 0.00 14,500 14,700 14,450 1,830 26,535,000
14/02/2020 14,500 0.00 ■■ 0.00 14,500 14,700 14,450 1,830 26,535,000
13/02/2020 14,500 0.00 ■■ 0.00 14,500 14,600 14,450 4,515 65,467,500
12/02/2020 14,500 -0.10 ▼ -0.69 14,600 14,600 14,500 1,711 24,809,500
11/02/2020 14,600 0.20 ▲ 1.37 14,400 14,600 14,400 45 657,000
10/02/2020 14,400 -0.30 ▼ -2.08 14,700 14,700 14,300 4,955 71,352,000
09/02/2020 14,700 0.10 ▲ 0.68 14,600 14,700 14,600 1,548 22,755,600
07/02/2020 14,700 0.10 ▲ 0.68 14,600 14,700 14,600 1,548 22,755,600
06/02/2020 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 6,924 101,090,400
05/02/2020 14,600 -0.10 ▼ -0.68 14,700 14,700 14,150 9,897 144,496,200
04/02/2020 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 4,814 70,765,800
03/02/2020 14,700 -0.30 ▼ -2.04 15,000 14,700 14,300 1,024 15,052,800
02/02/2020 15,000 0.60 ▲ 4.00 14,450 15,100 14,450 3,271 49,065,000
31/01/2020 15,000 0.60 ▲ 4.00 14,450 15,100 14,450 3,271 49,065,000
30/01/2020 14,450 -0.10 ▼ -0.69 14,500 14,500 14,000 8,277 119,602,650
29/01/2020 14,500 0.00 ■■ 0.00 14,500 14,650 14,400 142 2,059,000
28/01/2020 14,500 0.00 ■■ 0.00 14,500 14,650 14,400 142 2,059,000
27/01/2020 14,500 0.00 ■■ 0.00 14,500 14,650 14,400 142 2,059,000
26/01/2020 14,500 0.00 ■■ 0.00 14,500 14,650 14,400 142 2,059,000
24/01/2020 14,500 0.00 ■■ 0.00 14,500 14,650 14,400 142 2,059,000
23/01/2020 14,500 0.00 ■■ 0.00 14,500 14,650 14,400 142 2,059,000
22/01/2020 14,500 0.00 ■■ 0.00 14,500 14,650 14,400 142 2,059,000
21/01/2020 14,500 -0.10 ▼ -0.69 14,500 14,500 14,400 620 8,990,000
20/01/2020 14,500 0.10 ▲ 0.69 14,500 14,800 14,100 5,260 76,270,000
17/01/2020 14,500 -0.05 ▼ -0.34 14,550 14,500 14,300 4,030 58,435,000
16/01/2020 14,550 0.50 ▲ 3.44 14,050 14,550 14,050 2,060 29,973,000
15/01/2020 14,050 0.05 ▲ 0.36 14,000 14,600 14,050 8,120 114,086,000
14/01/2020 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 200 2,860,000
13/01/2020 14,300 0.00 ■■ 0.00 14,300 14,450 13,800 1,255 17,946,500
10/01/2020 14,300 -0.10 ▼ -0.70 14,450 14,400 14,200 895 12,798,500
09/01/2020 14,450 0.40 ▲ 2.77 14,000 14,450 14,450 1 14,450
08/01/2020 14,000 -0.50 ▼ -3.57 14,500 14,150 13,800 4,472 62,608,000
07/01/2020 14,500 -0.20 ▼ -1.38 14,700 14,650 14,200 38 551,000
06/01/2020 14,700 0.00 ■■ 0.00 14,700 14,800 14,100 1,458 21,432,600
03/01/2020 14,700 0.30 ▲ 2.04 14,400 14,700 14,300 165 2,425,500
02/01/2020 14,400 -0.50 ▼ -3.47 14,900 14,900 14,200 2,466 35,510,400
31/12/2019 14,900 0.70 ▲ 4.70 14,200 14,900 14,100 5,411 80,623,900
30/12/2019 14,200 0.10 ▲ 0.70 14,100 14,200 14,000 1,911 27,136,200
28/12/2019 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 1,500 21,150,000
27/12/2019 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 1,500 21,150,000
26/12/2019 14,100 -0.10 ▼ -0.71 14,200 14,200 14,100 1,507 21,248,700
25/12/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 783 11,118,600
24/12/2019 14,200 0.00 ■■ 0.00 14,200 14,500 14,000 1,305 18,531,000
23/12/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,050 1,152 16,358,400
20/12/2019 14,200 -0.05 ▼ -0.35 14,250 14,200 14,150 5,760 81,792,000
19/12/2019 14,250 0.20 ▲ 1.40 14,100 14,400 14,000 203 2,892,750
18/12/2019 14,100 -0.10 ▼ -0.71 14,200 14,100 14,000 549 7,740,900
17/12/2019 14,200 0.10 ▲ 0.70 14,100 14,500 14,100 5,094 72,334,800
16/12/2019 14,100 0.10 ▲ 0.71 14,000 14,100 14,000 51 719,100
14/12/2019 14,000 0.10 ▲ 0.71 13,900 14,000 13,800 7,109 99,526,000
13/12/2019 14,000 0.10 ▲ 0.71 13,900 14,000 13,800 7,109 99,526,000
12/12/2019 13,900 0.10 ▲ 0.72 13,800 13,900 13,750 2,667 37,071,300
11/12/2019 13,800 0.00 ■■ 0.00 13,850 13,850 13,800 2,202 30,387,600
10/12/2019 13,850 0.00 ■■ 0.00 13,800 13,850 13,750 4,581 63,446,850
09/12/2019 13,800 0.00 ■■ 0.00 13,800 13,900 13,800 2,122 29,283,600
07/12/2019 13,800 0.20 ▲ 1.45 13,650 13,800 13,600 2,311 31,891,800
06/12/2019 13,800 0.20 ▲ 1.45 13,650 13,800 13,600 2,311 31,891,800
05/12/2019 13,650 -0.20 ▼ -1.47 13,800 13,900 13,650 960 13,104,000
04/12/2019 13,600 -0.20 ▼ -1.47 13,800 13,800 13,600 2,210 30,056,000
03/12/2019 13,800 0.00 ■■ 0.00 13,800 13,800 13,500 2,925 40,365,000
02/12/2019 13,800 0.00 ■■ 0.00 13,800 13,900 13,600 1,367 18,864,600
29/11/2019 13,800 0.00 ■■ 0.00 13,800 14,300 13,800 276 3,808,800
28/11/2019 13,800 0.00 ■■ 0.00 13,800 13,800 13,600 1,232 17,001,600
27/11/2019 13,800 0.00 ■■ 0.00 13,850 13,800 13,650 4 55,200
26/11/2019 13,850 0.00 ■■ 0.00 13,850 13,850 13,850 80 1,108,000
25/11/2019 13,850 0.00 ■■ 0.00 13,850 13,850 13,850 1 13,850
23/11/2019 13,850 0.00 ■■ 0.00 13,800 13,900 13,700 521 7,215,850
22/11/2019 13,850 0.00 ■■ 0.00 13,800 13,900 13,700 521 7,215,850
21/11/2019 13,800 0.10 ▲ 0.72 13,700 13,850 13,650 329 4,540,200
20/11/2019 13,700 -0.10 ▼ -0.73 13,800 13,800 13,700 434 5,945,800
19/11/2019 13,800 0.00 ■■ 0.00 13,850 13,800 13,750 1,418 19,568,400
18/11/2019 13,850 0.10 ▲ 0.72 13,750 13,900 13,800 2,620 36,287,000
15/11/2019 13,750 -0.10 ▼ -0.73 13,800 13,800 13,700 1,351 18,576,250
14/11/2019 13,800 0.00 ■■ 0.00 13,800 13,850 13,750 2,819 38,902,200
13/11/2019 13,800 0.00 ■■ 0.00 13,800 13,800 13,700 177 2,442,600
12/11/2019 13,800 0.00 ■■ 0.00 13,800 13,800 13,650 104 1,435,200
11/11/2019 13,800 -0.10 ▼ -0.72 13,900 13,900 13,700 631 8,707,800
08/11/2019 13,900 0.00 ■■ 0.00 13,900 13,950 13,700 53 736,700
07/11/2019 13,900 0.10 ▲ 0.72 13,850 13,950 13,700 317 4,406,300
06/11/2019 13,850 -0.10 ▼ -0.72 13,900 13,950 13,800 297 4,113,450
05/11/2019 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 850 11,815,000
04/11/2019 13,800 -0.10 ▼ -0.72 13,950 13,800 13,800 270 3,726,000
01/11/2019 13,800 -0.10 ▼ -0.72 13,950 13,800 13,800 270 3,726,000
31/10/2019 13,950 0.00 ■■ 0.00 13,900 13,950 13,800 2,672 37,274,400
30/10/2019 13,900 0.10 ▲ 0.72 13,800 13,900 13,800 1,057 14,692,300
29/10/2019 13,800 0.00 ■■ 0.00 13,800 14,000 13,500 3,928 54,206,400
28/10/2019 13,800 0.00 ■■ 0.00 13,800 14,050 13,500 2,738 37,784,400
25/10/2019 13,800 -0.20 ▼ -1.45 14,000 14,000 13,750 7,541 104,065,800
24/10/2019 14,000 -0.10 ▼ -0.71 14,050 14,050 13,750 906 12,684,000
23/10/2019 14,050 0.00 ■■ 0.00 14,050 14,050 13,800 7,918 111,247,900
22/10/2019 14,050 0.20 ▲ 1.42 13,850 14,050 13,800 2,964 41,644,200
21/10/2019 13,850 -0.20 ▼ -1.44 14,000 14,000 13,750 3,535 48,959,750
18/10/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,750 935 13,090,000
17/10/2019 14,000 0.00 ■■ 0.00 14,000 14,050 13,900 509 7,126,000
16/10/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 726 10,164,000
15/10/2019 14,000 -0.10 ▼ -0.71 14,050 14,150 13,800 1,373 19,222,000
14/10/2019 14,050 0.00 ■■ 0.00 14,100 14,200 14,050 384 5,395,200
11/10/2019 14,100 -0.10 ▼ -0.71 14,200 14,100 14,100 127 1,790,700
10/10/2019 14,200 0.20 ▲ 1.41 14,000 14,250 14,000 668 9,485,600
09/10/2019 14,000 -0.20 ▼ -1.43 14,200 14,150 14,000 494 6,916,000
08/10/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 3 42,600
07/10/2019 14,200 -0.10 ▼ -0.70 14,250 14,250 14,200 21 298,200
04/10/2019 14,250 0.00 ■■ 0.00 14,250 15,000 14,000 701 9,989,250
03/10/2019 14,250 0.10 ▲ 0.70 14,200 14,250 14,000 1,003 14,292,750
02/10/2019 14,200 -0.10 ▼ -0.70 14,250 14,200 14,050 259 3,677,800
01/10/2019 14,250 -0.10 ▼ -0.70 14,350 14,400 14,000 851 12,126,750
30/09/2019 14,350 0.00 ■■ 0.00 14,300 14,350 14,200 389 5,582,150
27/09/2019 14,300 0.30 ▲ 2.10 14,000 14,350 14,250 351 5,019,300
26/09/2019 14,000 -0.20 ▼ -1.43 14,200 14,350 14,000 205 2,870,000
25/09/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 2 28,400
24/09/2019 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 3,606 51,205,200
23/09/2019 14,200 0.00 ■■ 0.00 14,200 14,350 14,000 581 8,250,200
20/09/2019 14,200 0.00 ■■ 0.00 14,200 14,450 13,900 275 3,905,000
19/09/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 964 13,688,800
18/09/2019 14,200 -0.10 ▼ -0.70 14,250 14,300 14,050 633 8,988,600
17/09/2019 14,250 0.10 ▲ 0.70 14,200 14,300 14,100 133 1,895,250
16/09/2019 14,200 0.10 ▲ 0.70 14,100 14,350 14,000 6,021 85,498,200
13/09/2019 14,100 0.10 ▲ 0.71 14,000 14,200 14,000 1,821 25,676,100
12/09/2019 14,000 -0.40 ▼ -2.86 14,350 14,100 13,800 3,916 54,824,000
11/09/2019 14,350 -0.10 ▼ -0.70 14,400 14,350 14,000 42 602,700
10/09/2019 14,450 0.45 ▲ 3.11 14,000 14,450 14,000 210 3,034,500
09/09/2019 14,000 -0.20 ▼ -1.43 14,200 14,500 14,000 333 4,662,000
06/09/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 1,855 26,341,000
05/09/2019 14,200 -0.10 ▼ -0.70 14,300 14,600 14,200 639 9,073,800
04/09/2019 14,300 0.10 ▲ 0.70 14,200 14,500 14,200 341 4,876,300
03/09/2019 14,200 -0.30 ▼ -2.11 14,500 14,500 14,200 77 1,093,400
30/08/2019 14,500 0.30 ▲ 2.07 14,200 14,600 14,200 684 9,918,000
29/08/2019 14,200 -0.10 ▼ -0.70 14,300 14,300 14,200 81 1,150,200
28/08/2019 14,300 -0.20 ▼ -1.40 14,500 14,700 14,300 1,337 19,119,100
27/08/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,200 81 1,174,500
26/08/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,250 903 13,093,500
23/08/2019 14,500 0.10 ▲ 0.69 14,450 14,500 14,450 180 2,610,000
22/08/2019 14,450 0.00 ■■ 0.00 14,450 14,450 14,300 1,403 20,273,350
21/08/2019 14,450 0.20 ▲ 1.38 14,250 14,650 14,250 643 9,291,350
20/08/2019 14,250 -0.30 ▼ -2.11 14,550 14,700 14,250 923 13,152,750
19/08/2019 14,550 0.00 ■■ 0.00 14,550 14,550 14,500 205 2,982,750
16/08/2019 14,550 0.00 ■■ 0.00 14,550 14,550 14,300 1,554 22,610,700
15/08/2019 14,550 0.10 ▲ 0.69 14,450 14,550 14,400 1,070 15,568,500
14/08/2019 14,450 0.00 ■■ 0.00 14,450 14,600 14,300 1,016 14,681,200
13/08/2019 14,450 -0.10 ▼ -0.69 14,500 14,500 14,350 1,431 20,677,950
12/08/2019 14,500 -0.10 ▼ -0.69 14,600 14,600 14,300 3,541 51,344,500
09/08/2019 14,600 0.00 ■■ 0.00 14,600 14,650 14,350 473 6,905,800
08/08/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 2,605 38,033,000
07/08/2019 14,600 0.00 ■■ 0.00 14,550 14,700 14,550 850 12,410,000
06/08/2019 14,550 0.00 ■■ 0.00 14,600 14,550 14,350 1,047 15,233,850
05/08/2019 14,600 0.00 ■■ 0.00 14,600 14,700 14,350 954 13,928,400
02/08/2019 14,600 0.10 ▲ 0.68 14,500 14,600 14,450 1,758 25,666,800
01/08/2019 14,500 -0.10 ▼ -0.69 14,600 14,500 14,350 833 12,078,500
31/07/2019 14,600 -0.10 ▼ -0.68 14,650 14,600 14,500 18,754 273,808,400
30/07/2019 14,650 0.00 ■■ 0.00 14,700 14,650 14,400 6,686 97,949,900
29/07/2019 14,700 0.20 ▲ 1.36 14,500 14,800 14,500 625 9,187,500
26/07/2019 14,500 0.00 ■■ 0.00 14,500 14,550 14,200 1,148 16,646,000
25/07/2019 14,500 0.00 ■■ 0.00 14,500 14,550 14,500 225 3,262,500
24/07/2019 14,500 -0.10 ▼ -0.69 14,600 14,600 14,400 952 13,804,000
23/07/2019 14,600 0.10 ▲ 0.68 14,500 14,800 14,500 1,902 27,769,200
22/07/2019 14,500 -0.20 ▼ -1.38 14,650 14,700 14,050 1,772 25,694,000
19/07/2019 14,650 0.00 ■■ 0.00 14,650 14,750 14,500 469 6,870,850
18/07/2019 14,650 0.10 ▲ 0.68 14,600 14,650 14,400 1,996 29,241,400
17/07/2019 14,600 0.10 ▲ 0.68 14,500 14,800 14,500 532 7,767,200
16/07/2019 14,500 0.00 ■■ 0.00 14,500 14,800 14,350 821 11,904,500
15/07/2019 14,500 0.20 ▲ 1.38 14,350 14,700 14,350 165 2,392,500
12/07/2019 14,350 -0.50 ▼ -3.48 14,800 14,700 14,350 283 4,061,050
11/07/2019 14,600 -0.10 ▼ -0.68 14,700 14,800 14,350 30 438,000
10/07/2019 14,700 -0.10 ▼ -0.68 14,800 14,750 14,700 416 6,115,200
09/07/2019 14,800 0.10 ▲ 0.68 14,700 14,800 14,700 1,806 26,728,800
08/07/2019 14,700 0.00 ■■ 0.00 14,700 14,900 14,100 399 5,865,300
05/07/2019 14,700 -0.10 ▼ -0.68 14,750 14,750 14,450 598 8,790,600
04/07/2019 14,750 -0.10 ▼ -0.68 14,800 14,750 14,500 846 12,478,500
03/07/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 40 592,000
02/07/2019 14,800 0.20 ▲ 1.35 14,600 14,950 14,300 1,277 18,899,600
01/07/2019 14,600 -0.30 ▼ -2.05 14,900 14,900 14,400 1,327 19,374,200
28/06/2019 14,900 0.70 ▲ 4.70 14,200 15,100 14,100 1,136 16,926,400
27/06/2019 14,200 0.20 ▲ 1.41 14,000 14,200 14,000 473 6,716,600
26/06/2019 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 1,126 15,764,000
25/06/2019 14,000 0.10 ▲ 0.71 13,900 14,100 13,900 384 5,376,000
24/06/2019 13,900 -0.10 ▼ -0.72 14,000 14,000 13,800 712 9,896,800
21/06/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 535 7,490,000
20/06/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 589 8,246,000
19/06/2019 14,000 -0.10 ▼ -0.71 14,100 14,000 14,000 332 4,648,000
18/06/2019 14,100 0.10 ▲ 0.71 14,000 14,100 13,800 1,864 26,282,400
17/06/2019 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 854 11,956,000
16/06/2019 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 1,235 17,290,000
14/06/2019 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 1,235 17,290,000
13/06/2019 14,000 0.10 ▲ 0.71 13,950 14,000 13,950 594 8,316,000
11/06/2019 14,150 0.20 ▲ 1.41 14,000 14,200 14,000 2,757 39,011,550
10/06/2019 14,000 0.20 ▲ 1.43 13,800 14,100 13,900 3,552 49,728,000
09/06/2019 13,800 0.20 ▲ 1.45 13,600 14,100 13,550 519 7,162,200
07/06/2019 13,800 0.20 ▲ 1.45 13,600 14,100 13,550 519 7,162,200
06/06/2019 13,600 -0.30 ▼ -2.21 13,900 13,900 13,600 1,084 14,742,400
05/06/2019 13,900 0.40 ▲ 2.88 13,500 13,950 13,700 247 3,433,300
04/06/2019 13,500 -0.20 ▼ -1.48 13,700 14,200 13,500 4,552 61,452,000
03/06/2019 13,700 -0.30 ▼ -2.19 14,000 14,000 13,700 4,343 59,499,100
02/06/2019 14,000 -0.10 ▼ -0.71 14,050 14,250 13,800 4,339 60,746,000
31/05/2019 14,000 -0.10 ▼ -0.71 14,050 14,250 13,800 4,339 60,746,000
30/05/2019 14,050 -0.30 ▼ -2.14 14,300 14,300 13,900 1,361 19,122,050
29/05/2019 14,300 0.10 ▲ 0.70 14,250 14,450 14,250 1,729 24,724,700
28/05/2019 14,250 -0.10 ▼ -0.70 14,350 14,350 14,000 4,852 69,141,000
27/05/2019 14,350 -0.40 ▼ -2.79 14,700 14,600 14,350 5,607 80,460,450
26/05/2019 14,700 -2.10 ▼ -14.29 16,800 14,900 14,600 2,762 40,601,400
24/05/2019 14,700 -2.10 ▼ -14.29 16,800 14,900 14,600 2,762 40,601,400
23/05/2019 16,800 -0.10 ▼ -0.60 16,850 16,850 16,500 4,173 70,106,400
22/05/2019 16,850 0.10 ▲ 0.59 16,750 17,000 16,500 15,692 264,410,200
21/05/2019 16,750 0.50 ▲ 2.99 16,250 16,950 16,300 10,113 169,392,750
20/05/2019 16,250 0.20 ▲ 1.23 16,050 16,400 16,000 5,400 87,750,000
19/05/2019 16,050 -0.30 ▼ -1.87 16,300 16,450 16,000 8,181 131,305,050
17/05/2019 16,050 -0.30 ▼ -1.87 16,300 16,450 16,000 8,181 131,305,050
16/05/2019 16,300 -0.10 ▼ -0.61 16,450 16,700 16,150 5,504 89,715,200
15/05/2019 16,450 0.50 ▲ 3.04 15,900 16,450 15,900 5,651 92,958,950
14/05/2019 15,900 0.40 ▲ 2.52 15,500 15,900 15,450 5,356 85,160,400
13/05/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,400 7,388 114,514,000
12/05/2019 15,500 0.00 ■■ 0.00 15,500 15,850 15,200 9,320 144,460,000
10/05/2019 15,500 0.00 ■■ 0.00 15,500 15,850 15,200 9,320 144,460,000
09/05/2019 15,500 -0.10 ▼ -0.65 15,600 15,800 15,500 2,466 38,223,000
08/05/2019 15,600 0.10 ▲ 0.64 15,500 15,750 15,500 3,845 59,982,000
07/05/2019 15,500 -0.10 ▼ -0.65 15,600 15,900 15,400 6,509 100,889,500
06/05/2019 15,600 -0.30 ▼ -1.92 15,900 15,850 15,500 6,196 96,657,600
05/05/2019 15,900 0.60 ▲ 3.77 15,300 15,950 15,400 2,523 40,115,700
03/05/2019 15,900 0.60 ▲ 3.77 15,300 15,950 15,400 2,523 40,115,700
02/05/2019 15,300 -0.10 ▼ -0.65 15,400 15,900 15,000 4,261 65,193,300
01/05/2019 15,400 0.00 ■■ 0.00 15,400 15,550 14,350 3,121 48,063,400
30/04/2019 15,400 0.00 ■■ 0.00 15,400 15,550 14,350 3,121 48,063,400
29/04/2019 15,400 0.00 ■■ 0.00 15,400 15,550 14,350 3,121 48,063,400
28/04/2019 15,400 0.00 ■■ 0.00 15,400 15,550 14,350 3,121 48,063,400
26/04/2019 15,400 0.00 ■■ 0.00 15,400 15,550 14,350 3,121 48,063,400
25/04/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 304 4,681,600
24/04/2019 15,400 -0.10 ▼ -0.65 15,500 15,500 15,400 2,543 39,162,200
23/04/2019 15,500 -0.20 ▼ -1.29 15,700 15,600 15,300 878 13,609,000
22/04/2019 15,700 -0.20 ▼ -1.27 15,900 15,900 15,300 4,984 78,248,800
21/04/2019 15,900 1.00 ▲ 6.29 14,900 15,900 15,000 4,426 70,373,400
19/04/2019 15,900 1.00 ▲ 6.29 14,900 15,900 15,000 4,426 70,373,400
18/04/2019 14,900 0.00 ■■ 0.00 14,900 15,400 14,800 12,182 181,511,800
17/04/2019 14,900 0.00 ■■ 0.00 14,950 15,600 14,800 16,396 244,300,400
16/04/2019 14,950 -0.30 ▼ -2.01 15,200 15,200 14,900 7,073 105,741,350
15/04/2019 15,200 0.00 ■■ 0.00 15,150 15,250 15,100 2,103 31,965,600
12/04/2019 15,200 0.00 ■■ 0.00 15,150 15,250 15,100 2,103 31,965,600
11/04/2019 15,150 -0.10 ▼ -0.66 15,250 15,250 15,100 5,268 79,810,200
10/04/2019 15,250 0.10 ▲ 0.66 15,200 15,600 15,200 4,363 66,535,750
09/04/2019 15,200 -0.10 ▼ -0.66 15,300 15,300 15,200 5,641 85,743,200
08/04/2019 15,300 0.00 ■■ 0.00 15,350 15,350 15,300 6,242 95,502,600
05/04/2019 15,350 -0.30 ▼ -1.95 15,600 15,400 15,350 6,806 104,472,100
04/04/2019 15,600 -0.10 ▼ -0.64 15,700 15,800 15,300 13,844 215,966,400
03/04/2019 15,700 -0.10 ▼ -0.64 15,800 15,800 15,300 526 8,258,200
02/04/2019 15,800 0.00 ■■ 0.00 15,800 16,000 15,500 79 1,248,200
01/04/2019 15,800 0.10 ▲ 0.63 15,700 15,900 15,650 1,804 28,503,200
31/03/2019 14,250 0.35 ▲ 2.46 13,900 14,300 13,900 1,240 17,670,000
29/03/2019 15,700 0.20 ▲ 1.27 15,500 15,800 15,500 185 2,904,500
28/03/2019 15,500 -0.20 ▼ -1.29 15,700 15,950 15,500 77 1,193,500
27/03/2019 15,700 0.20 ▲ 1.27 15,500 15,800 15,300 2,155 33,833,500
26/03/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,100 716 11,098,000
25/03/2019 15,500 -0.20 ▼ -1.29 15,650 15,600 14,950 412 6,386,000
22/03/2019 15,650 0.40 ▲ 2.56 15,300 15,650 15,550 1,462 22,880,300
21/03/2019 15,300 0.30 ▲ 1.96 15,000 15,800 15,100 5,390 82,467,000
20/03/2019 15,000 -0.20 ▼ -1.33 15,200 15,200 14,800 96 1,440,000
19/03/2019 15,200 0.00 ■■ 0.00 15,200 15,300 14,850 1,049 15,944,800
18/03/2019 15,200 0.30 ▲ 1.97 14,950 15,200 14,950 8,155 123,956,000
15/03/2019 14,950 0.00 ■■ 0.00 14,900 15,100 14,900 14,783 221,005,850
14/03/2019 14,900 0.00 ■■ 0.00 14,900 15,100 14,850 17,447 259,960,300
13/03/2019 14,900 0.00 ■■ 0.00 14,950 15,100 14,900 767 11,428,300
12/03/2019 14,950 -0.10 ▼ -0.67 15,000 15,200 14,850 1,973 29,496,350
11/03/2019 15,000 -0.10 ▼ -0.67 15,100 15,100 14,800 3,089 46,335,000
08/03/2019 15,100 0.30 ▲ 1.99 14,800 15,200 15,000 651 9,830,100
07/03/2019 14,800 -0.10 ▼ -0.68 14,900 15,100 14,800 308 4,558,400
06/03/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 23 342,700
05/03/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,850 2,307 34,374,300
04/03/2019 14,900 0.10 ▲ 0.67 14,800 14,900 14,800 1,906 28,399,400
01/03/2019 14,800 -0.10 ▼ -0.68 14,900 14,900 14,800 5 74,000
28/02/2019 14,500 0.20 ▲ 1.38 14,300 14,800 14,200 23,540 341,330,000
27/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,600 349 5,200,100
26/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 8 119,200
25/02/2019 14,900 0.10 ▲ 0.67 14,800 14,900 14,700 1,203 17,924,700
22/02/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 850 12,580,000
21/02/2019 14,800 -0.10 ▼ -0.68 14,900 15,000 14,700 127 1,879,600
20/02/2019 14,900 0.00 ■■ 0.00 14,900 15,200 14,700 2,807 41,824,300
19/02/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,750 1,961 29,218,900
18/02/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,900 631 9,401,900
15/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,750 2,658 39,604,200
14/02/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 1,493 22,245,700
13/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,750 1,599 23,825,100
12/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,650 24 357,600
11/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 740 11,026,000
01/02/2019 14,900 0.00 ■■ 0.00 14,900 15,200 14,050 486 7,241,400
31/01/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,500 41 610,900
30/01/2019 14,900 0.00 ■■ 0.00 14,950 14,900 14,500 3 44,700
28/01/2019 14,500 0.20 ▲ 1.38 14,300 14,800 14,200 23,540 341,330,000
25/01/2019 14,950 -0.10 ▼ -0.67 15,000 14,950 14,500 615 9,194,250
24/01/2019 15,000 0.10 ▲ 0.67 14,950 15,000 14,500 100,000 1,500,000,000
23/01/2019 14,950 0.10 ▲ 0.67 14,850 14,950 14,650 764,000 11,421,800,000
22/01/2019 14,850 0.30 ▲ 2.02 14,600 15,000 14,500 162,000 2,405,700,000
21/01/2019 14,600 -0.20 ▼ -1.37 14,800 15,000 14,600 34,620 505,452,000
18/01/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 10 148,000
17/01/2019 14,800 -0.05 ▼ -0.34 14,850 14,850 14,500 20,390 301,772,000
16/01/2019 14,850 0.25 ▲ 1.68 14,600 14,850 14,850 170 2,524,500
15/01/2019 14,600 -0.20 ▼ -1.37 14,800 14,600 14,400 6,340 92,564,000
14/01/2019 14,800 -0.10 ▼ -0.68 14,900 14,900 14,500 1,570 23,236,000
11/01/2019 14,900 0.35 ▲ 2.35 14,550 14,900 14,800 20,860 310,814,000
10/01/2019 14,550 -0.35 ▼ -2.41 14,900 15,000 14,550 21,460 312,243,000
09/01/2019 14,900 0.15 ▲ 1.01 14,750 14,900 14,900 20,500 305,450,000
08/01/2019 14,750 -0.05 ▼ -0.34 14,800 14,950 14,500 77,650 1,145,337,500
07/01/2019 14,800 0.45 ▲ 3.04 14,350 15,300 14,200 52,260 773,448,000
04/01/2019 14,350 -0.15 ▼ -1.05 14,500 14,350 14,000 9,040 129,724,000
03/01/2019 14,500 0.05 ▲ 0.34 14,450 14,500 14,100 3,040 44,080,000
02/01/2019 14,450 -0.05 ▼ -0.35 14,500 14,450 14,050 5,010 72,394,500
30/12/2018 14,500 0.20 ▲ 1.38 14,300 14,800 14,200 23,540 341,330,000
28/12/2018 14,500 0.20 ▲ 1.38 14,300 14,800 14,200 23,540 341,330,000
27/12/2018 14,300 0.10 ▲ 0.70 14,200 14,300 14,000 3,490 49,907,000
26/12/2018 14,200 -0.20 ▼ -1.41 14,200 14,200 13,950 5,250 74,550,000
25/12/2018 14,200 -0.30 ▼ -2.11 14,500 14,200 13,900 13,190 187,298,000
24/12/2018 14,500 0.20 ▲ 1.38 14,300 14,500 14,000 3,240 46,980,000
23/12/2018 14,300 -0.20 ▼ -1.40 14,300 14,300 14,100 4,490 64,207,000
21/12/2018 14,300 -0.20 ▼ -1.40 14,300 14,300 14,100 4,490 64,207,000
20/12/2018 14,300 -0.10 ▼ -0.70 14,400 14,400 14,000 12,940 185,042,000
19/12/2018 14,400 -0.05 ▼ -0.35 14,450 14,400 14,000 1,460 21,024,000
18/12/2018 14,450 0.15 ▲ 1.04 14,300 14,450 14,300 380 5,491,000
17/12/2018 14,300 0.10 ▲ 0.70 14,300 14,500 14,300 3,100 44,330,000
16/12/2018 14,300 0.25 ▲ 1.75 14,300 14,650 14,300 47,380 677,534,000
14/12/2018 14,300 0.25 ▲ 1.75 14,300 14,650 14,300 47,380 677,534,000
13/12/2018 14,300 -0.05 ▼ -0.35 14,300 14,300 14,200 3,170 45,331,000
12/12/2018 14,300 -0.10 ▼ -0.70 14,300 14,400 14,200 3,590 51,337,000
11/12/2018 14,300 0.10 ▲ 0.70 14,300 14,400 14,100 1,970 28,171,000
10/12/2018 14,300 0.15 ▲ 1.05 14,150 14,300 14,050 4,660 66,638,000
09/12/2018 14,150 0.15 ▲ 1.06 14,000 14,200 14,000 1,660 23,489,000
07/12/2018 14,150 0.15 ▲ 1.06 14,000 14,200 14,000 1,660 23,489,000
06/12/2018 14,000 -0.10 ▼ -0.71 14,100 14,350 13,900 4,390 61,460,000
05/12/2018 14,100 0.10 ▲ 0.71 14,000 14,200 14,100 8,760 123,516,000
04/12/2018 14,000 -0.10 ▼ -0.71 14,100 14,050 14,000 5,690 79,660,000
03/12/2018 14,100 -0.15 ▼ -1.06 14,250 14,100 13,900 3,770 53,157,000
30/11/2018 14,250 0.35 ▲ 2.46 13,900 14,300 13,900 1,240 17,670,000
29/11/2018 13,900 -0.10 ▼ -0.72 14,000 14,350 13,900 4,520 62,828,000
28/11/2018 14,000 0.10 ▲ 0.71 14,000 14,300 14,000 1,620 22,680,000
27/11/2018 14,000 -0.25 ▼ -1.79 14,250 14,350 14,000 12,200 170,800,000
26/11/2018 14,250 0.25 ▲ 1.75 14,000 14,300 14,250 110 1,567,500
25/11/2018 14,000 -0.15 ▼ -1.07 14,000 14,000 13,850 57,100 799,400,000
23/11/2018 14,000 -0.15 ▼ -1.07 14,000 14,000 13,850 57,100 799,400,000
22/11/2018 14,000 -0.20 ▼ -1.43 14,000 14,000 13,800 4,540 63,560,000
21/11/2018 14,000 0.10 ▲ 0.71 13,900 14,000 13,850 2,050 28,700,000
20/11/2018 13,900 -0.10 ▼ -0.72 14,000 14,150 13,900 1,730 24,047,000
19/11/2018 14,000 -0.10 ▼ -0.71 14,000 14,000 13,900 15,470 216,580,000
16/11/2018 14,000 -0.20 ▼ -1.43 14,000 14,250 13,800 8,400 117,600,000
15/11/2018 14,000 0.20 ▲ 1.43 14,000 14,350 13,700 5,580 78,120,000
14/11/2018 14,000 -0.40 ▼ -2.86 14,400 14,350 13,800 11,210 156,940,000
13/11/2018 14,400 0.20 ▲ 1.39 14,200 14,400 13,900 2,910 41,904,000
12/11/2018 14,200 -0.15 ▼ -1.06 14,350 14,300 13,950 10,410 147,822,000
09/11/2018 14,350 -0.05 ▼ -0.35 14,400 14,350 13,900 30 430,500
08/11/2018 14,400 0.20 ▲ 1.39 14,200 14,400 14,400 10 144,000
07/11/2018 14,200 -0.20 ▼ -1.41 14,200 14,200 14,000 5,350 75,970,000
06/11/2018 14,200 0.20 ▲ 1.41 14,200 14,400 14,200 100 1,420,000
05/11/2018 14,200 -0.20 ▼ -1.41 14,200 14,400 14,000 3,570 50,694,000
02/11/2018 14,200 0.10 ▲ 0.70 14,100 14,350 13,950 1,740 24,708,000
01/11/2018 14,100 0.10 ▲ 0.71 14,000 14,350 14,100 110 1,551,000
31/10/2018 14,000 0.10 ▲ 0.71 13,900 14,350 13,900 43,010 602,140,000
30/10/2018 13,900 -0.10 ▼ -0.72 14,000 14,350 13,900 54,120 752,268,000
29/10/2018 14,000 -0.05 ▼ -0.36 14,000 14,250 13,900 38,850 543,900,000
28/10/2018 14,000 -0.20 ▼ -1.43 14,000 14,450 13,800 107,500 1,505,000,000
26/10/2018 14,000 -0.20 ▼ -1.43 14,000 14,450 13,800 107,500 1,505,000,000
25/10/2018 14,000 -0.50 ▼ -3.57 14,500 14,000 13,800 41,780 584,920,000
24/10/2018 14,500 0.30 ▲ 2.07 14,200 14,800 13,950 1,410 20,445,000
23/10/2018 14,200 -0.20 ▼ -1.41 14,400 15,350 14,150 8,030 114,026,000
22/10/2018 14,400 -0.10 ▼ -0.69 14,500 14,500 14,300 4,720 67,968,000
21/10/2018 14,500 -0.15 ▼ -1.03 14,650 14,500 14,200 1,170 16,965,000
19/10/2018 14,500 -0.15 ▼ -1.03 14,650 14,500 14,200 1,170 16,965,000
18/10/2018 14,650 0.05 ▲ 0.34 14,600 14,650 14,300 1,750 25,637,500
17/10/2018 14,600 -0.10 ▼ -0.68 14,600 14,600 14,500 1,740 25,404,000
16/10/2018 14,600 -0.50 ▼ -3.42 14,600 14,650 14,100 7,110 103,806,000
15/10/2018 14,600 0.10 ▲ 0.68 14,500 14,800 14,600 40,420 590,132,000
14/10/2018 14,500 0.10 ▲ 0.69 14,500 14,600 14,500 46,160 669,320,000
12/10/2018 14,500 0.10 ▲ 0.69 14,500 14,600 14,500 46,160 669,320,000
11/10/2018 14,500 -0.40 ▼ -2.76 14,500 14,700 14,100 15,450 224,025,000
10/10/2018 14,500 -0.35 ▼ -2.41 14,850 14,800 14,500 2,010 29,145,000
09/10/2018 14,850 -0.15 ▼ -1.01 15,000 15,000 14,300 11,050 164,092,500
08/10/2018 15,000 -0.10 ▼ -0.67 15,000 15,000 14,800 13,520 202,800,000
07/10/2018 15,000 -0.05 ▼ -0.33 15,050 15,050 14,600 29,960 449,400,000
05/10/2018 15,000 -0.05 ▼ -0.33 15,050 15,050 14,600 29,960 449,400,000
04/10/2018 15,050 0.25 ▲ 1.66 14,800 15,100 14,800 41,470 624,123,500
03/10/2018 14,800 -0.05 ▼ -0.34 14,850 14,800 14,550 29,920 442,816,000
02/10/2018 14,850 -0.25 ▼ -1.68 15,100 15,000 14,650 29,510 438,223,500
01/10/2018 15,100 0.35 ▲ 2.32 14,750 15,100 14,650 109,030 1,646,353,000
29/09/2018 14,750 -0.25 ▼ -1.69 15,000 15,000 14,550 37,750 556,812,500
28/09/2018 14,750 -0.25 ▼ -1.69 15,000 15,000 14,550 37,750 556,812,500
27/09/2018 15,000 -0.10 ▼ -0.67 15,100 15,400 14,800 40,460 606,900,000
26/09/2018 15,100 0.90 ▲ 5.96 14,200 15,150 14,350 67,310 1,016,381,000
25/09/2018 14,200 0.05 ▲ 0.35 14,200 14,400 14,200 477,520 6,780,784,000
24/09/2018 14,200 0.10 ▲ 0.70 14,200 14,400 14,000 51,690 733,998,000
21/09/2018 14,200 0.05 ▲ 0.35 14,150 14,200 14,100 50,590 718,378,000
20/09/2018 14,150 -0.05 ▼ -0.35 14,200 14,350 14,150 210,370 2,976,735,500
19/09/2018 14,200 0.05 ▲ 0.35 14,150 14,300 14,100 121,420 1,724,164,000
18/09/2018 14,150 -0.05 ▼ -0.35 14,200 14,150 13,950 2,530 35,799,500
17/09/2018 14,200 -0.10 ▼ -0.70 14,200 14,300 13,500 4,940 70,148,000
14/09/2018 14,200 0.05 ▲ 0.35 14,150 14,400 14,100 23,310 331,002,000
13/09/2018 14,150 0.05 ▲ 0.35 14,100 14,200 14,100 24,560 347,524,000
12/09/2018 14,100 0.10 ▲ 0.71 14,000 14,200 13,950 8,590 121,119,000
11/09/2018 14,000 -0.20 ▼ -1.43 14,200 14,300 13,800 3,940 55,160,000
10/09/2018 14,200 0.10 ▲ 0.70 14,100 14,200 14,200 540 7,668,000
07/09/2018 14,100 0.10 ▲ 0.71 14,000 14,300 14,000 6,450 90,945,000
06/09/2018 14,000 -0.30 ▼ -2.14 14,300 14,500 14,000 6,780 94,920,000
05/09/2018 14,300 0.15 ▲ 1.05 14,150 14,300 14,000 9,790 139,997,000
04/09/2018 14,150 -0.05 ▼ -0.35 14,200 14,200 14,100 13,800 195,270,000
03/09/2018 14,200 0.10 ▲ 0.70 14,100 14,200 14,000 15,360 218,112,000
31/08/2018 14,200 0.10 ▲ 0.70 14,100 14,200 14,000 15,360 218,112,000
30/08/2018 14,100 -0.20 ▼ -1.42 14,300 14,400 14,100 2,530 35,673,000
29/08/2018 14,300 0.20 ▲ 1.40 14,100 14,300 14,000 2,490 35,607,000
28/08/2018 14,100 0.10 ▲ 0.71 14,100 14,200 14,100 30,990 436,959,000
27/08/2018 14,100 -0.20 ▼ -1.42 14,300 14,300 14,000 40,370 569,217,000
24/08/2018 14,300 0.20 ▲ 1.40 14,100 14,500 14,000 1,220 17,446,000
23/08/2018 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 5,000 70,500,000
22/08/2018 14,100 0.10 ▲ 0.71 14,000 14,300 14,000 41,130 579,933,000
21/08/2018 14,000 -0.30 ▼ -2.14 14,300 14,100 14,000 4,150 58,100,000
20/08/2018 14,300 0.05 ▲ 0.35 14,250 14,300 14,000 60 858,000
19/08/2018 14,250 -0.25 ▼ -1.75 14,500 14,250 14,000 30,220 430,635,000
17/08/2018 14,250 -0.25 ▼ -1.75 14,500 14,250 14,000 30,220 430,635,000
16/08/2018 14,500 0.20 ▲ 1.38 14,300 14,500 14,450 90 1,305,000
15/08/2018 14,300 -0.20 ▼ -1.40 14,300 14,300 14,100 5,260 75,218,000
14/08/2018 14,300 0.20 ▲ 1.40 14,100 14,300 13,900 4,360 62,348,000
13/08/2018 14,100 -0.30 ▼ -2.13 14,400 14,400 14,000 3,850 54,285,000
12/08/2018 14,400 0.20 ▲ 1.39 14,200 15,000 14,400 550 7,920,000
10/08/2018 14,400 0.20 ▲ 1.39 14,200 15,000 14,400 550 7,920,000
09/08/2018 14,200 0.10 ▲ 0.70 14,200 14,400 13,700 453,850 6,444,670,000
08/08/2018 14,200 -0.10 ▼ -0.70 14,300 14,400 14,000 1,300 18,460,000
07/08/2018 14,300 0.10 ▲ 0.70 14,200 14,600 14,100 2,670 38,181,000
06/08/2018 14,200 -0.05 ▼ -0.35 14,200 15,000 14,150 52,550 746,210,000
03/08/2018 14,200 0.10 ▲ 0.70 14,100 14,400 14,100 50 710,000
02/08/2018 14,100 -0.10 ▼ -0.71 14,200 14,200 14,100 32,210 454,161,000
01/08/2018 14,200 0.20 ▲ 1.41 14,200 14,400 14,200 32,400 460,080,000
31/07/2018 14,200 0.25 ▲ 1.76 13,950 14,350 14,000 2,020 28,684,000
30/07/2018 13,950 -0.05 ▼ -0.36 14,000 14,250 13,950 4,540 63,333,000
29/07/2018 14,000 -0.15 ▼ -1.07 14,150 14,200 13,950 27,140 379,960,000
27/07/2018 14,000 -0.15 ▼ -1.07 14,150 14,200 13,950 27,140 379,960,000
26/07/2018 14,150 -0.10 ▼ -0.71 14,250 14,150 13,900 2,080 29,432,000
25/07/2018 14,250 0.30 ▲ 2.11 13,950 14,250 14,250 10 142,500
24/07/2018 13,950 -0.40 ▼ -2.87 14,350 13,950 13,950 580 8,091,000
23/07/2018 14,350 0.35 ▲ 2.44 14,000 14,350 13,950 10,470 150,244,500
21/07/2018 14,000 -0.10 ▼ -0.71 14,100 14,100 14,000 12,340 172,760,000
20/07/2018 14,000 -0.10 ▼ -0.71 14,100 14,100 14,000 12,340 172,760,000
19/07/2018 14,100 -0.05 ▼ -0.35 14,150 14,200 13,800 25,480 359,268,000
18/07/2018 14,150 -0.10 ▼ -0.71 14,250 14,250 14,000 1,630 23,064,500
17/07/2018 14,250 -0.05 ▼ -0.35 14,300 14,350 13,900 940 13,395,000
15/07/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 10 143,000
13/07/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 10 143,000
12/07/2018 14,300 -1.00 ▼ -6.99 14,300 14,300 13,300 420 6,006,000
11/07/2018 14,300 -0.05 ▼ -0.35 14,350 14,300 13,800 8,010 114,543,000
10/07/2018 14,350 0.05 ▲ 0.35 14,300 14,350 14,300 3,480 49,938,000
09/07/2018 14,300 -0.10 ▼ -0.70 14,400 14,350 14,300 660 9,438,000
07/07/2018 14,400 -0.15 ▼ -1.04 14,550 14,450 13,800 15,030 216,432,000
06/07/2018 14,400 -0.15 ▼ -1.04 14,550 14,450 13,800 15,030 216,432,000
05/07/2018 14,550 0.15 ▲ 1.03 14,400 14,550 14,550 1,010 14,695,500
04/07/2018 14,400 0.20 ▲ 1.39 14,200 15,000 14,000 3,720 53,568,000
03/07/2018 14,200 0.05 ▲ 0.35 14,200 14,550 14,200 160 2,272,000
02/07/2018 14,200 -0.80 ▼ -5.63 15,000 14,500 14,100 8,510 120,842,000
01/07/2018 15,000 0.70 ▲ 4.67 14,300 0 0 28,160 422,400,000
29/06/2018 15,000 0.70 ▲ 4.67 14,300 15,000 14,200 28,160 422,400,000
28/06/2018 14,300 -0.10 ▼ -0.70 14,300 14,300 14,100 13,340 190,762,000
27/06/2018 14,300 -0.25 ▼ -1.75 14,300 14,300 14,050 6,060 86,658,000
26/06/2018 14,300 0.05 ▲ 0.35 14,250 14,300 14,000 9,910 141,713,000
25/06/2018 14,250 0.05 ▲ 0.35 14,200 14,250 14,000 12,450 177,412,500
22/06/2018 14,200 -0.05 ▼ -0.35 14,250 14,500 14,200 3,830 54,386,000
21/06/2018 14,200 -0.05 ▼ -0.35 14,250 14,500 14,200 3,830 54,386,000
20/06/2018 14,250 0.25 ▲ 1.75 14,000 14,350 13,900 1,940 27,645,000
19/06/2018 14,000 -0.35 ▼ -2.50 14,350 15,050 13,950 8,280 115,920,000
18/06/2018 14,350 0.00 ■■ 0.00 14,350 14,350 14,300 4,770 68,449,500
17/06/2018 14,350 0.05 ▲ 0.35 14,350 14,450 14,350 3,370 48,359,500
15/06/2018 14,350 0.05 ▲ 0.35 14,350 14,450 14,350 3,370 48,359,500
14/06/2018 14,350 0.35 ▲ 2.44 14,000 14,350 14,000 21,420 307,377,000
13/06/2018 14,000 0.05 ▲ 0.36 14,000 14,100 14,000 2,890 40,460,000
12/06/2018 14,000 -0.10 ▼ -0.71 14,100 14,150 14,000 3,270 45,780,000
11/06/2018 14,100 0.05 ▲ 0.35 14,050 14,100 14,000 2,710 38,211,000
09/06/2018 14,050 0.15 ▲ 1.07 13,900 14,100 14,000 4,020 56,481,000
08/06/2018 14,050 0.15 ▲ 1.07 13,900 14,100 14,000 4,020 56,481,000
07/06/2018 13,900 -0.20 ▼ -1.44 14,100 14,300 13,750 13,220 183,758,000
06/06/2018 14,100 -0.40 ▼ -2.84 14,100 14,100 13,700 40 564,000
05/06/2018 14,100 0.40 ▲ 2.84 13,700 14,150 13,750 5,420 76,422,000
04/06/2018 13,700 0.50 ▲ 3.65 13,700 14,200 13,700 10,730 147,001,000
03/06/2018 13,700 0.05 ▲ 0.36 13,650 14,100 13,650 6,210 85,077,000
01/06/2018 13,700 0.05 ▲ 0.36 13,650 14,100 13,650 6,210 85,077,000
31/05/2018 13,650 -0.15 ▼ -1.10 13,800 14,000 13,600 6,170 84,220,500
30/05/2018 13,800 0.05 ▲ 0.36 13,800 13,950 13,500 6,970 96,186,000
29/05/2018 13,800 0.10 ▲ 0.72 13,700 13,800 13,200 230 3,174,000
28/05/2018 13,700 -0.10 ▼ -0.73 13,800 14,600 13,400 14,600 200,020,000
27/05/2018 13,800 -0.10 ▼ -0.72 13,800 13,800 13,700 4,920 67,896,000
25/05/2018 13,800 -0.10 ▼ -0.72 13,800 13,800 13,700 4,920 67,896,000
24/05/2018 13,800 -0.20 ▼ -1.45 14,000 13,950 13,800 32,600 449,880,000
23/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 22,280 311,920,000
22/05/2018 14,000 -0.10 ▼ -0.71 14,100 14,100 13,800 16,380 229,320,000
21/05/2018 14,100 0.20 ▲ 1.42 14,100 14,350 14,100 1,080 15,228,000
19/05/2018 14,100 0.10 ▲ 0.71 14,100 14,250 14,100 12,480 175,968,000
18/05/2018 14,100 0.10 ▲ 0.71 14,100 14,250 14,100 12,480 175,968,000
17/05/2018 14,100 0.10 ▲ 0.71 14,000 14,300 14,000 8,620 121,542,000
16/05/2018 14,000 -0.10 ▼ -0.71 14,100 14,400 13,900 11,020 154,280,000
15/05/2018 14,100 -0.15 ▼ -1.06 14,250 14,250 14,000 7,770 109,557,000
14/05/2018 14,250 -0.05 ▼ -0.35 14,300 14,250 14,000 580 8,265,000
13/05/2018 14,300 -0.40 ▼ -2.80 14,300 14,300 13,900 420 6,006,000
11/05/2018 14,300 -0.40 ▼ -2.80 14,300 14,300 13,900 420 6,006,000
10/05/2018 14,300 0.05 ▲ 0.35 14,250 14,300 14,250 30 429,000
09/05/2018 14,250 0.15 ▲ 1.05 14,100 14,250 13,900 41,800 595,650,000
08/05/2018 14,100 0.10 ▲ 0.71 14,000 14,400 13,900 11,120 156,792,000
07/05/2018 14,000 -0.55 ▼ -3.93 14,550 14,700 14,000 17,940 251,160,000
05/05/2018 14,550 0.05 ▲ 0.34 14,500 14,700 14,550 1,190 17,314,500
04/05/2018 14,550 0.05 ▲ 0.34 14,500 14,700 14,550 1,190 17,314,500
03/05/2018 14,500 0.40 ▲ 2.76 14,100 14,500 14,000 11,620 168,490,000
02/05/2018 14,100 -0.10 ▼ -0.71 14,100 14,250 14,000 59,650 841,065,000
30/04/2018 14,100 0.20 ▲ 1.42 13,900 14,250 13,800 14,730 207,693,000
27/04/2018 14,100 0.20 ▲ 1.42 13,900 14,250 13,800 14,730 207,693,000
26/04/2018 13,900 -0.40 ▼ -2.88 14,300 14,750 13,500 65,310 907,809,000
25/04/2018 14,300 -0.20 ▼ -1.40 14,500 14,450 13,800 37,910 542,113,000
24/04/2018 14,300 -0.20 ▼ -1.40 14,500 14,450 13,800 37,910 542,113,000
23/04/2018 14,500 -0.70 ▼ -4.83 14,500 14,650 13,800 43,530 631,185,000
20/04/2018 14,500 0.10 ▲ 0.69 14,400 14,850 14,200 770 11,165,000
19/04/2018 14,400 -0.10 ▼ -0.69 14,500 14,900 14,300 12,120 174,528,000
18/04/2018 14,500 -0.35 ▼ -2.41 14,850 15,000 14,500 33,920 491,840,000
13/04/2018 15,200 0.20 ▲ 1.32 15,000 15,350 15,100 5,410 82,232,000
12/04/2018 15,000 -0.10 ▼ -0.67 15,100 15,150 15,000 9,730 145,950,000
11/04/2018 15,100 -0.10 ▼ -0.66 15,100 15,200 15,000 11,120 167,912,000
10/04/2018 15,100 -0.10 ▼ -0.66 15,200 15,500 15,000 11,770 177,727,000
09/04/2018 15,200 -0.10 ▼ -0.66 15,300 15,300 15,100 670 10,184,000
06/04/2018 15,300 0.05 ▲ 0.33 15,250 15,550 15,000 64,910 993,123,000
05/04/2018 15,250 -0.25 ▼ -1.64 15,500 15,300 14,700 57,060 870,165,000
04/04/2018 15,500 -0.05 ▼ -0.32 15,550 15,850 15,300 12,860 199,330,000
03/04/2018 15,550 0.35 ▲ 2.25 15,200 15,800 15,300 19,540 303,847,000
02/04/2018 15,200 -0.65 ▼ -4.28 15,850 16,250 15,100 22,800 346,560,000
01/04/2018 15,850 0.15 ▲ 0.95 15,700 15,850 15,500 1,720 27,262,000
30/03/2018 15,850 0.15 ▲ 0.95 15,700 15,850 15,500 1,720 27,262,000
29/03/2018 15,700 0.10 ▲ 0.64 15,600 15,850 15,500 960 15,072,000
28/03/2018 15,600 -0.20 ▼ -1.28 15,800 15,800 15,400 370 5,772,000
27/03/2018 15,800 -0.10 ▼ -0.63 15,900 15,900 15,400 17,640 278,712,000
26/03/2018 15,900 -0.10 ▼ -0.63 16,000 16,350 15,200 43,030 684,177,000
23/03/2018 16,000 -0.10 ▼ -0.63 16,100 16,000 15,800 7,450 119,200,000
22/03/2018 16,100 -0.10 ▼ -0.62 16,200 16,450 16,000 51,080 822,388,000
21/03/2018 16,200 0.40 ▲ 2.47 16,100 16,500 16,100 16,250 263,250,000
20/03/2018 16,100 0.30 ▲ 1.86 15,800 16,300 16,000 56,740 913,514,000
19/03/2018 17,000 -0.10 ▼ -0.59 17,000 17,500 17,000 7,060 120,020,000
16/03/2018 17,000 -0.10 ▼ -0.59 17,000 17,300 17,000 10,150 172,550,000
15/03/2018 17,000 -0.10 ▼ -0.59 17,100 17,500 17,000 19,170 325,890,000
14/03/2018 17,100 -0.30 ▼ -1.75 17,400 17,200 16,900 4,120 70,452,000
13/03/2018 17,400 0.10 ▲ 0.57 17,400 17,600 17,050 8,220 143,028,000
12/03/2018 17,400 0.50 ▲ 2.87 16,900 17,100 17,000 3,940 68,556,000
09/03/2018 17,100 0.20 ▲ 1.17 16,900 17,100 17,000 47,770 816,867,000
08/03/2018 16,900 -0.10 ▼ -0.59 17,000 17,100 16,900 6,000 101,400,000
07/03/2018 17,000 -0.10 ▼ -0.59 17,100 17,300 17,000 52,190 887,230,000
06/03/2018 17,100 0.10 ▲ 0.58 17,000 17,100 16,900 67,350 1,151,685,000
05/03/2018 16,850 0.15 ▲ 0.89 16,850 17,200 16,850 30,180 508,533,000
02/03/2018 16,850 0.15 ▲ 0.89 16,700 17,000 16,850 5,840 98,404,000
01/03/2018 16,800 -0.10 ▼ -0.60 16,800 17,000 16,300 8,460 142,128,000
28/02/2018 16,800 0.40 ▲ 2.38 16,800 17,200 16,200 750 12,600,000
27/02/2018 16,200 0.10 ▲ 0.62 16,800 17,000 16,200 35,210 570,402,000
26/02/2018 16,800 -0.10 ▼ -0.60 16,900 16,900 16,000 32,130 539,784,000
23/02/2018 16,900 0.10 ▲ 0.59 16,800 17,000 16,100 4,660 78,754,000
22/02/2018 16,800 -0.20 ▼ -1.19 17,000 17,000 16,000 25,970 436,296,000
21/02/2018 17,000 -0.40 ▼ -2.35 16,900 17,300 16,500 30,220 513,740,000
13/02/2018 16,900 0.10 ▲ 0.59 16,800 17,000 16,500 1,490 25,181,000
12/02/2018 16,800 0.60 ▲ 3.57 16,200 17,200 16,000 30,070 505,176,000
09/02/2018 16,200 -0.20 ▼ -1.23 16,200 16,600 16,000 5,750 93,150,000
08/02/2018 16,200 -0.40 ▼ -2.47 16,600 16,600 16,200 2,340 37,908,000
07/02/2018 16,600 -0.60 ▼ -3.61 17,200 16,800 16,200 27,710 459,986,000
06/02/2018 16,200 -1.00 ▼ -6.17 17,200 0 0 94,770 1,535,274,000
05/02/2018 17,200 -0.40 ▼ -2.33 17,200 17,600 16,800 22,060 379,432,000
02/02/2018 17,200 -0.20 ▼ -1.16 17,200 17,500 17,000 13,260 228,072,000
01/02/2018 17,200 0.20 ▲ 1.16 17,200 17,500 16,800 28,350 487,620,000
31/01/2018 17,200 -0.30 ▼ -1.74 17,500 17,800 17,200 38,600 663,920,000
30/01/2018 17,500 0.10 ▲ 0.57 17,400 17,500 17,000 46,960 821,800,000
29/01/2018 17,400 -0.40 ▼ -2.30 17,800 17,900 16,700 8,770 152,598,000
26/01/2018 17,800 0.60 ▲ 3.37 17,200 18,000 17,200 90,740 1,615,172,000
25/01/2018 17,200 0.30 ▲ 1.74 16,800 17,200 16,500 68,820 1,183,704,000
24/01/2018 14,950 -1.95 ▼ -13.04 16,900 17,200 16,600 26,860 401,557,000
22/01/2018 16,800 -0.10 ▼ -0.60 16,900 17,200 16,600 6,730 113,064,000
19/01/2018 16,900 0.60 ▲ 3.55 16,300 17,000 16,500 43,430 733,967,000
18/01/2018 16,300 -0.55 ▼ -3.37 16,850 17,000 16,100 28,730 468,299,000
17/01/2018 16,850 0.05 ▲ 0.30 16,800 16,900 16,700 31,110 524,203,500
16/01/2018 16,800 -0.40 ▼ -2.38 17,200 17,400 16,700 33,400 561,120,000
15/01/2018 17,200 -0.20 ▼ -1.16 17,200 17,200 17,000 36,500 627,800,000
12/01/2018 17,200 0.15 ▲ 0.87 17,050 17,500 17,100 34,700 596,840,000
11/01/2018 17,050 0.25 ▲ 1.47 16,800 17,200 16,600 31,960 544,918,000
10/01/2018 16,800 -0.20 ▼ -1.19 17,000 17,400 16,800 26,110 438,648,000
09/01/2018 17,000 0.20 ▲ 1.18 16,800 17,400 16,800 68,230 1,159,910,000
08/01/2018 16,800 0.30 ▲ 1.79 16,500 16,800 16,100 41,200 692,160,000
05/01/2018 16,500 0.15 ▲ 0.91 16,350 16,600 16,300 15,010 247,665,000
04/01/2018 16,350 0.85 ▲ 5.20 15,500 16,350 15,500 77,720 1,270,722,000
03/01/2018 15,500 -0.10 ▼ -0.65 15,500 15,600 15,300 96,960 1,502,880,000
02/01/2018 15,500 -0.20 ▼ -1.29 15,700 15,700 15,300 10,440 161,820,000
01/01/2018 15,700 0.30 ▲ 1.91 15,400 15,700 15,250 41,940 658,458,000
29/12/2017 15,700 0.30 ▲ 1.91 15,400 15,700 15,250 41,940 658,458,000
28/12/2017 15,400 0.20 ▲ 1.30 15,200 15,450 15,100 79,320 1,221,528,000
27/12/2017 15,200 0.10 ▲ 0.66 15,100 15,200 15,100 18,710 284,392,000
26/12/2017 15,100 0.10 ▲ 0.66 15,000 15,100 15,000 23,380 353,038,000
25/12/2017 15,000 -0.20 ▼ -1.33 15,200 15,100 15,000 32,430 486,450,000
24/12/2017 15,200 -0.15 ▼ -0.99 15,200 15,200 15,000 15,720 238,944,000
22/12/2017 15,200 -0.15 ▼ -0.99 15,200 15,200 15,000 15,720 238,944,000
21/12/2017 15,200 -0.10 ▼ -0.66 15,300 15,250 15,050 7,420 112,784,000
20/12/2017 15,300 0.20 ▲ 1.31 15,100 15,500 14,900 77,310 1,182,843,000
19/12/2017 15,000 -0.10 ▼ -0.67 15,000 15,000 14,900 58,420 876,300,000
18/12/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 30 450,000
17/12/2017 15,000 0.05 ▲ 0.33 14,950 15,100 14,700 173,350 2,600,250,000
15/12/2017 14,950 -0.05 ▼ -0.33 15,000 15,000 14,850 2,910 43,504,500
14/12/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10 150,000
13/12/2017 15,000 0.10 ▲ 0.67 14,900 15,000 14,700 32,850 492,750,000
12/12/2017 15,000 0.10 ▲ 0.67 14,900 15,000 14,700 6,010 90,150,000
11/12/2017 14,900 -0.10 ▼ -0.67 15,000 15,000 14,900 1,010 15,049,000
10/12/2017 15,000 -0.10 ▼ -0.67 15,100 15,100 14,900 167,260 2,508,900,000
08/12/2017 15,100 -0.45 ▼ -2.98 15,550 15,300 15,100 26,340 397,734,000
07/12/2017 15,100 -0.45 ▼ -2.98 15,550 15,300 15,100 26,290 396,979,000
05/12/2017 15,800 0.00 ■■ 0.00 15,800 15,900 15,500 32,510 513,658,000
04/12/2017 15,800 0.60 ▲ 3.95 15,500 15,800 15,500 17,990 284,242,000
01/12/2017 15,200 -0.15 ▼ -0.98 15,450 16,000 15,200 226,940 3,449,488,000
30/11/2017 15,350 0.45 ▲ 3.02 14,900 15,500 14,900 112,990 1,734,396,500
29/11/2017 14,900 0.00 ■■ 0.00 14,900 14,950 14,850 6,510 96,999,000
28/11/2017 14,900 -0.05 ▼ -0.33 14,900 14,900 14,900 19,810 295,169,000
27/11/2017 14,950 0.00 ■■ 0.00 14,900 15,200 14,900 4,770 71,311,500
24/11/2017 14,950 0.00 ■■ 0.00 14,900 14,950 14,850 26,860 401,557,000
23/11/2017 14,950 -0.05 ▼ -0.33 14,850 15,100 14,850 20,220 302,289,000
22/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 10,230 153,450,000
21/11/2017 15,000 0.00 ■■ 0.00 15,000 16,000 15,000 367,700 5,515,500,000
20/11/2017 15,000 0.10 ▲ 0.67 14,900 15,000 14,900 41,760 626,400,000
17/11/2017 14,900 0.00 ■■ 0.00 14,900 14,950 14,850 26,210 390,529,000
16/11/2017 14,900 0.00 ■■ 0.00 14,900 15,000 14,850 16,920 252,108,000
15/11/2017 14,900 -0.05 ▼ -0.33 14,900 15,000 14,900 13,600 202,640,000
14/11/2017 14,950 0.00 ■■ 0.00 14,950 14,950 14,850 1,820 27,209,000
13/11/2017 14,950 0.00 ■■ 0.00 14,900 15,000 14,900 41,240 616,538,000
10/11/2017 14,950 0.10 ▲ 0.67 14,900 14,950 14,850 18,520 276,874,000
09/11/2017 14,850 -0.10 ▼ -0.67 14,850 15,000 14,850 19,110 283,783,500
08/11/2017 14,950 0.00 ■■ 0.00 15,000 15,000 14,800 23,360 349,232,000
07/11/2017 14,950 0.05 ▲ 0.34 14,900 14,950 14,850 7,050 105,397,500
06/11/2017 14,900 -0.10 ▼ -0.67 15,000 15,000 14,800 24,360 362,964,000
03/11/2017 15,000 0.25 ▲ 1.69 14,900 15,000 14,800 38,650 579,750,000
02/11/2017 14,750 -0.15 ▼ -1.01 14,900 15,000 14,750 255,880 3,774,230,000
01/11/2017 14,900 -0.05 ▼ -0.33 14,950 14,950 14,700 11,280 168,072,000
31/10/2017 14,950 0.05 ▲ 0.34 14,800 15,000 14,800 51,280 766,636,000
30/10/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 2,600 38,740,000
27/10/2017 14,900 -0.10 ▼ -0.67 14,800 14,900 14,800 29,670 442,083,000
26/10/2017 15,000 0.20 ▲ 1.35 14,700 15,000 14,700 23,040 345,600,000
25/10/2017 14,800 -0.05 ▼ -0.34 14,850 14,900 14,700 1,610 23,828,000
24/10/2017 14,850 -0.05 ▼ -0.34 14,950 15,000 14,850 2,270 33,709,500
23/10/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 11,020 164,198,000
20/10/2017 14,900 0.00 ■■ 0.00 14,800 15,000 14,650 20,090 299,341,000
19/10/2017 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 30,090 448,341,000
18/10/2017 14,900 0.00 ■■ 0.00 14,850 14,950 14,700 6,530 97,297,000
17/10/2017 14,900 0.00 ■■ 0.00 14,600 14,900 14,600 4,420 65,858,000
16/10/2017 14,900 0.35 ▲ 2.41 14,900 14,900 14,600 34,320 511,368,000
13/10/2017 14,550 -0.10 ▼ -0.68 14,500 14,700 14,500 5,390 78,424,500
12/10/2017 14,650 -0.05 ▼ -0.34 14,750 14,750 14,650 250 3,662,500
11/10/2017 14,700 -0.05 ▼ -0.34 14,750 14,950 14,700 12,060 177,282,000
10/10/2017 14,750 0.05 ▲ 0.34 14,700 14,750 14,700 7,830 115,492,500
09/10/2017 14,700 -0.10 ▼ -0.68 14,800 14,800 14,500 7,400 108,780,000
06/10/2017 14,800 0.00 ■■ 0.00 14,500 14,800 14,500 30,380 449,624,000
05/10/2017 14,800 0.10 ▲ 0.68 14,700 14,800 14,600 9,930 146,964,000
04/10/2017 14,700 0.10 ▲ 0.68 14,500 14,700 14,450 31,480 462,756,000
03/10/2017 14,600 0.00 ■■ 0.00 14,550 14,700 14,500 36,140 527,644,000
02/10/2017 14,600 0.05 ▲ 0.34 14,550 14,800 14,550 26,890 392,594,000
29/09/2017 14,550 -0.05 ▼ -0.34 14,550 14,700 14,500 23,900 347,745,000
28/09/2017 14,600 -0.10 ▼ -0.68 14,700 14,700 14,600 8,050 117,530,000
27/09/2017 14,700 0.00 ■■ 0.00 14,650 14,800 14,550 4,590 67,473,000
26/09/2017 14,700 0.10 ▲ 0.68 14,600 14,700 14,600 61,740 907,578,000
25/09/2017 14,600 -0.10 ▼ -0.68 14,700 14,700 14,600 12,600 183,960,000
22/09/2017 14,700 0.00 ■■ 0.00 14,950 14,950 14,600 14,620 214,914,000
21/09/2017 14,700 -0.05 ▼ -0.34 14,750 14,750 14,650 14,080 206,976,000
20/09/2017 14,750 0.05 ▲ 0.34 14,900 14,900 14,500 29,710 438,222,500
19/09/2017 14,700 0.00 ■■ 0.00 14,950 15,000 14,500 10,210 150,087,000
18/09/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 13,540 199,038,000
15/09/2017 14,700 0.15 ▲ 1.03 14,600 14,700 14,600 11,910 175,077,000
14/09/2017 14,550 -0.10 ▼ -0.68 14,650 14,650 14,500 49,980 727,209,000
13/09/2017 14,650 0.00 ■■ 0.00 14,500 14,650 14,500 120 1,758,000
12/09/2017 14,650 -0.10 ▼ -0.68 14,700 14,700 14,550 11,360 166,424,000
11/09/2017 14,750 0.00 ■■ 0.00 14,550 14,750 14,400 18,850 278,037,500
08/09/2017 14,750 0.10 ▲ 0.68 14,800 14,800 14,700 170 2,507,500
07/09/2017 14,650 -0.15 ▼ -1.01 14,800 14,800 14,550 49,350 722,977,500
06/09/2017 14,800 0.00 ■■ 0.00 14,500 15,000 14,500 13,050 193,140,000
05/09/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,600 18,980 280,904,000
01/09/2017 14,800 0.10 ▲ 0.68 14,800 14,900 14,800 30,490 451,252,000
31/08/2017 14,700 -0.30 ▼ -2.00 14,750 14,750 14,650 13,290 195,363,000
30/08/2017 15,000 0.20 ▲ 1.35 15,000 15,100 15,000 3,010 45,150,000
29/08/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,600 104,700 1,549,560,000
28/08/2017 14,800 0.00 ■■ 0.00 15,000 15,000 14,500 1,910 28,268,000
25/08/2017 14,800 0.10 ▲ 0.68 14,850 15,000 14,700 47,130 697,524,000
24/08/2017 14,700 0.20 ▲ 1.38 14,900 14,900 14,500 10,160 149,352,000
23/08/2017 14,500 0.00 ■■ 0.00 14,500 14,850 14,500 5,780 83,810,000
22/08/2017 14,500 -0.20 ▼ -1.36 14,700 14,900 14,450 74,470 1,079,815,000
21/08/2017 14,700 -0.25 ▼ -1.67 14,600 14,750 14,600 30,770 452,319,000
18/08/2017 14,950 -0.25 ▼ -1.64 14,850 15,000 14,500 56,160 839,592,000
17/08/2017 15,200 0.10 ▲ 0.66 15,050 15,200 14,800 1,180 17,936,000
16/08/2017 15,100 -0.10 ▼ -0.66 15,100 15,100 14,800 3,360 50,736,000
15/08/2017 15,200 0.00 ■■ 0.00 14,800 15,200 14,800 9,880 150,176,000
14/08/2017 15,200 -0.05 ▼ -0.33 14,800 15,200 14,800 6,760 102,752,000
11/08/2017 15,250 0.25 ▲ 1.67 15,000 15,400 14,600 28,310 431,727,500
10/08/2017 15,000 -0.20 ▼ -1.32 15,200 15,200 14,700 17,540 263,100,000
09/08/2017 15,200 -0.10 ▼ -0.65 15,500 15,500 14,850 7,990 121,448,000
08/08/2017 15,300 0.00 ■■ 0.00 15,000 15,400 15,000 16,060 245,718,000
07/08/2017 15,300 -0.10 ▼ -0.65 15,100 15,400 15,100 9,790 149,787,000
04/08/2017 15,400 0.20 ▲ 1.32 15,200 15,500 15,200 43,000 662,200,000
03/08/2017 15,200 0.00 ■■ 0.00 15,150 15,200 15,100 11,140 169,328,000
02/08/2017 15,200 0.60 ▲ 4.11 14,750 15,500 14,500 96,940 1,473,488,000
01/08/2017 14,600 -0.10 ▼ -0.68 14,600 14,800 14,600 54,130 790,298,000
31/07/2017 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 38,670 568,449,000
28/07/2017 14,700 0.30 ▲ 2.08 14,400 14,700 14,400 58,010 852,747,000
27/07/2017 14,400 0.25 ▲ 1.77 14,400 14,400 14,050 37,950 546,480,000
26/07/2017 14,150 0.00 ■■ 0.00 14,000 14,150 14,000 16,780 237,437,000
25/07/2017 14,150 -0.25 ▼ -1.74 14,000 14,150 14,000 2,440 34,526,000
24/07/2017 14,400 0.40 ▲ 2.86 14,000 14,400 14,000 54,990 791,856,000
21/07/2017 14,000 0.00 ■■ 0.00 14,200 14,400 13,850 37,300 522,200,000
20/07/2017 14,000 -0.10 ▼ -0.71 14,100 14,100 13,900 14,230 199,220,000
19/07/2017 14,100 -0.10 ▼ -0.70 14,000 14,100 13,900 13,630 192,183,000
18/07/2017 14,200 -0.10 ▼ -0.70 14,300 14,300 14,050 410 5,822,000
17/07/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,100 3,550 50,765,000
14/07/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 25,720 367,796,000
13/07/2017 14,300 0.05 ▲ 0.35 14,300 14,300 14,250 27,970 399,971,000
12/07/2017 14,250 -0.05 ▼ -0.35 14,300 14,400 14,250 22,680 323,190,000
11/07/2017 14,300 0.15 ▲ 1.06 14,150 14,500 14,150 18,150 259,545,000
10/07/2017 14,150 -0.15 ▼ -1.05 14,150 14,350 14,150 46,750 661,512,500
07/07/2017 14,300 -0.20 ▼ -1.38 14,500 14,500 14,100 11,630 166,309,000
06/07/2017 14,500 0.50 ▲ 3.57 14,200 14,600 14,000 23,620 342,490,000
05/07/2017 14,000 0.00 ■■ 0.00 14,100 14,100 13,900 57,870 810,180,000
04/07/2017 14,000 0.10 ▲ 0.72 13,800 14,100 13,800 243,500 3,409,000,000
03/07/2017 13,900 -0.10 ▼ -0.71 14,000 14,000 13,900 19,060 264,934,000
30/06/2017 14,000 0.15 ▲ 1.08 14,000 14,000 13,750 17,400 243,600,000
29/06/2017 13,850 -0.10 ▼ -0.72 14,000 14,000 13,850 8,350 115,647,500
28/06/2017 13,950 0.10 ▲ 0.72 13,900 14,200 13,900 106,800 1,489,860,000
27/06/2017 13,850 -0.10 ▼ -0.72 13,950 13,950 13,700 37,300 516,605,000
26/06/2017 13,950 0.05 ▲ 0.36 13,900 13,950 13,850 54,960 766,692,000
23/06/2017 13,900 0.10 ▲ 0.72 13,700 13,900 13,700 27,010 375,439,000
22/06/2017 13,800 0.00 ■■ 0.00 13,750 13,900 13,750 34,440 475,272,000
21/06/2017 13,800 -0.20 ▼ -1.43 13,850 13,850 13,700 29,570 408,066,000
20/06/2017 14,000 0.05 ▲ 0.36 13,900 14,000 13,850 3,590 50,260,000
19/06/2017 13,950 0.15 ▲ 1.09 14,000 14,150 13,800 26,120 364,374,000
16/06/2017 13,800 -0.05 ▼ -0.36 14,150 14,150 13,800 23,060 318,228,000
15/06/2017 13,850 -0.15 ▼ -1.07 14,200 14,500 13,750 21,200 293,620,000
14/06/2017 14,000 0.10 ▲ 0.72 13,900 14,100 13,800 48,030 672,420,000
13/06/2017 13,900 -0.10 ▼ -0.71 13,900 13,950 13,900 4,010 55,739,000
12/06/2017 14,000 0.15 ▲ 1.08 13,850 14,050 13,850 85,250 1,193,500,000
09/06/2017 13,850 -0.15 ▼ -1.07 14,000 14,000 13,750 9,420 130,467,000
08/06/2017 14,000 0.20 ▲ 1.45 13,800 14,200 13,700 92,050 1,288,700,000
07/06/2017 13,800 0.00 ■■ 0.00 13,800 13,950 13,800 20,000 276,000,000
06/06/2017 13,800 -0.10 ▼ -0.72 13,700 14,150 13,700 13,200 182,160,000
05/06/2017 13,900 -0.05 ▼ -0.36 14,150 14,200 13,650 10,240 142,336,000
02/06/2017 13,950 -0.05 ▼ -0.36 14,000 14,000 13,800 47,260 659,277,000
01/06/2017 14,000 -0.30 ▼ -2.10 14,200 14,200 13,900 15,370 215,180,000
31/05/2017 14,300 0.60 ▲ 4.38 13,700 14,500 13,700 127,840 1,828,112,000
30/05/2017 13,700 -0.15 ▼ -1.08 13,950 13,950 13,700 52,190 715,003,000
29/05/2017 13,850 0.05 ▲ 0.36 13,800 13,900 13,650 113,330 1,569,620,500
26/05/2017 13,800 0.10 ▲ 0.73 13,700 13,800 13,600 105,950 1,462,110,000
25/05/2017 13,700 0.00 ■■ 0.00 14,000 14,000 13,600 117,740 1,613,038,000
24/05/2017 13,700 0.00 ■■ 0.00 13,700 13,900 13,700 50,530 692,261,000
23/05/2017 13,700 -0.20 ▼ -1.44 13,700 13,800 13,600 122,220 1,674,414,000
22/05/2017 13,900 -0.10 ▼ -0.71 14,150 14,150 13,700 57,170 794,663,000
19/05/2017 14,000 -0.10 ▼ -0.71 14,100 14,150 14,000 60,210 842,940,000
18/05/2017 14,100 -0.10 ▼ -0.70 13,900 14,150 13,800 39,110 551,451,000
17/05/2017 14,200 0.20 ▲ 1.43 14,250 14,400 14,000 45,790 650,218,000
16/05/2017 14,000 -0.10 ▼ -0.71 14,200 14,500 14,000 119,410 1,671,740,000
15/05/2017 14,100 0.00 ■■ 0.00 14,100 14,100 13,800 44,240 623,784,000
09/05/2017 13,800 0.30 ▲ 2.22 13,500 13,800 13,500 103,370 1,426,506,000
08/05/2017 13,500 -0.10 ▼ -0.74 13,600 13,600 13,400 96,050 1,296,675,000
05/05/2017 13,600 0.10 ▲ 0.74 13,700 13,700 13,300 55,790 758,744,000
04/05/2017 13,500 -0.10 ▼ -0.74 13,600 13,600 13,350 178,820 2,414,070,000
03/05/2017 13,600 0.30 ▲ 2.26 13,400 13,600 13,300 198,550 2,700,280,000
28/04/2017 13,300 0.10 ▲ 0.76 13,000 13,300 13,000 90,610 1,205,113,000
27/04/2017 13,200 -0.20 ▼ -1.49 13,300 13,300 12,500 235,370 3,106,884,000
26/04/2017 13,400 0.20 ▲ 1.52 12,950 13,400 12,950 61,110 818,874,000
25/04/2017 13,200 -0.10 ▼ -0.75 13,100 13,200 13,000 119,840 1,581,888,000
24/04/2017 13,300 0.10 ▲ 0.76 13,100 13,300 12,900 114,230 1,519,259,000
21/04/2017 13,200 -0.45 ▼ -3.30 13,500 13,650 13,200 161,640 2,133,648,000
20/04/2017 13,650 -0.20 ▼ -1.44 13,800 13,800 13,300 54,670 746,245,500
19/04/2017 13,850 0.15 ▲ 1.09 14,000 14,000 13,700 80,150 1,110,077,500
18/04/2017 13,700 0.85 ▲ 6.61 12,850 13,700 12,750 478,750 6,558,875,000
17/04/2017 12,850 -0.15 ▼ -1.15 13,000 13,200 12,600 143,790 1,847,701,500
14/04/2017 13,000 -0.20 ▼ -1.52 13,000 13,150 12,900 91,130 1,184,690,000
13/04/2017 13,200 0.05 ▲ 0.38 13,200 13,200 12,900 93,400 1,232,880,000
12/04/2017 13,150 -0.05 ▼ -0.38 13,350 13,400 13,000 44,940 590,961,000
11/04/2017 13,200 0.20 ▲ 1.54 13,050 13,200 12,950 139,460 1,840,872,000
10/04/2017 13,000 -0.05 ▼ -0.38 12,950 13,050 12,850 44,090 573,170,000
07/04/2017 13,050 0.05 ▲ 0.38 12,900 13,100 12,900 22,710 296,365,500
05/04/2017 13,000 0.15 ▲ 1.17 12,850 13,000 12,800 71,200 925,600,000
04/04/2017 12,850 0.15 ▲ 1.18 12,800 12,900 12,700 47,910 615,643,500
03/04/2017 12,700 -0.60 ▼ -4.51 13,300 13,300 12,650 176,250 2,238,375,000
31/03/2017 13,300 0.20 ▲ 1.53 13,150 13,700 13,150 208,220 2,769,326,000
30/03/2017 13,100 0.10 ▲ 0.77 13,000 13,100 13,000 102,150 1,338,165,000
29/03/2017 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 52,540 683,020,000
28/03/2017 13,000 0.10 ▲ 0.78 12,950 13,200 12,950 216,270 2,811,510,000
27/03/2017 12,900 0.10 ▲ 0.78 12,800 12,900 12,750 119,820 1,545,678,000
24/03/2017 12,800 0.05 ▲ 0.39 12,600 12,800 12,600 54,310 695,168,000
23/03/2017 12,750 0.25 ▲ 2.00 12,600 12,800 12,500 97,910 1,248,352,500
22/03/2017 12,500 -0.35 ▼ -2.72 12,800 12,800 12,500 71,950 899,375,000
21/03/2017 12,850 0.10 ▲ 0.78 12,800 12,900 12,800 23,870 306,729,500
20/03/2017 12,750 -0.15 ▼ -1.16 12,900 12,900 12,750 22,950 292,612,500
17/03/2017 12,900 0.25 ▲ 1.98 12,700 13,000 12,650 89,960 1,160,484,000
16/03/2017 12,650 -0.10 ▼ -0.78 12,750 12,750 12,650 38,690 489,428,500
15/03/2017 12,750 -0.15 ▼ -1.16 12,800 12,900 12,750 25,280 322,320,000
14/03/2017 12,900 -0.10 ▼ -0.77 13,000 13,000 12,750 35,350 456,015,000
13/03/2017 13,000 0.60 ▲ 4.84 12,400 13,000 12,400 187,340 2,435,420,000
10/03/2017 12,400 -0.25 ▼ -1.98 12,650 12,650 12,400 50,120 621,488,000
09/03/2017 12,650 -1.15 ▼ -8.33 12,600 12,900 12,500 56,000 708,400,000
08/03/2017 13,800 0.00 ■■ 0.00 13,750 13,900 13,750 55,020 759,276,000
07/03/2017 13,800 -0.10 ▼ -0.72 13,850 13,900 13,650 124,590 1,719,342,000
06/03/2017 13,900 -0.10 ▼ -0.71 14,100 14,100 13,850 111,620 1,551,518,000
03/03/2017 14,000 0.05 ▲ 0.36 13,950 14,100 13,850 116,550 1,631,700,000
02/03/2017 13,950 -0.35 ▼ -2.45 14,300 14,300 13,900 79,000 1,102,050,000
01/03/2017 14,300 0.00 ■■ 0.00 14,400 14,500 13,800 204,460 2,923,778,000
28/02/2017 14,300 0.00 ■■ 0.00 14,500 14,800 14,200 173,360 2,479,048,000
27/02/2017 14,300 0.40 ▲ 2.88 13,900 14,300 13,800 73,640 1,053,052,000
24/02/2017 13,900 0.00 ■■ 0.00 13,800 14,000 13,800 17,040 236,856,000
23/02/2017 13,900 -0.20 ▼ -1.42 13,800 14,200 13,800 48,870 679,293,000
22/02/2017 14,100 -0.30 ▼ -2.08 14,200 14,400 14,100 75,910 1,070,331,000
21/02/2017 14,400 0.40 ▲ 2.86 14,200 14,400 13,900 134,350 1,934,640,000
20/02/2017 14,000 0.80 ▲ 6.06 13,200 14,100 13,200 169,880 2,378,320,000
17/02/2017 13,200 -0.20 ▼ -1.49 13,400 13,400 12,900 18,380 242,616,000
16/02/2017 13,400 0.50 ▲ 3.88 12,900 13,400 12,900 64,560 865,104,000
15/02/2017 12,900 0.05 ▲ 0.39 13,000 13,000 12,850 17,200 221,880,000
14/02/2017 12,850 -0.05 ▼ -0.39 12,800 13,000 12,800 11,830 152,015,500
13/02/2017 12,900 -0.10 ▼ -0.77 12,700 13,000 12,700 45,770 590,433,000
10/02/2017 13,000 0.10 ▲ 0.78 12,800 13,000 12,800 12,450 161,850,000
09/02/2017 12,900 0.00 ■■ 0.00 12,800 13,000 12,600 8,330 107,457,000
08/02/2017 12,900 -0.10 ▼ -0.77 12,800 13,000 12,800 14,040 181,116,000
07/02/2017 13,000 0.40 ▲ 3.17 12,400 13,000 12,400 14,790 192,270,000
06/02/2017 12,600 -0.30 ▼ -2.33 12,900 12,900 12,600 10,500 132,300,000
03/02/2017 12,900 0.10 ▲ 0.78 12,750 12,900 12,750 16,190 208,851,000
02/02/2017 12,800 0.00 ■■ 0.00 12,800 12,900 12,600 7,990 102,272,000
25/01/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 6,100 78,080,000
24/01/2017 12,800 0.00 ■■ 0.00 12,550 12,900 12,550 360 4,608,000
23/01/2017 12,800 0.00 ■■ 0.00 12,500 12,800 12,500 24,560 314,368,000
20/01/2017 12,800 0.00 ■■ 0.00 12,550 12,800 12,400 29,160 373,248,000
19/01/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
18/01/2017 12,800 0.30 ▲ 2.40 12,500 12,800 12,500 10,590 135,552,000
17/01/2017 12,500 -0.30 ▼ -2.34 12,700 12,800 12,500 12,220 152,750,000
16/01/2017 12,800 -0.20 ▼ -1.54 12,900 12,900 12,750 7,830 100,224,000
13/01/2017 13,000 0.10 ▲ 0.78 13,000 13,200 12,800 19,230 249,990,000
12/01/2017 12,900 0.00 ■■ 0.00 12,800 12,900 12,800 17,970 231,813,000
11/01/2017 12,900 -0.10 ▼ -0.77 12,650 13,000 12,650 4,330 55,857,000
10/01/2017 13,000 0.20 ▲ 1.56 12,650 13,000 12,600 57,590 748,670,000
09/01/2017 12,800 0.20 ▲ 1.59 12,800 12,800 12,800 10 128,000
06/01/2017 12,600 0.00 ■■ 0.00 12,500 12,800 12,500 22,540 284,004,000
05/01/2017 12,600 -0.10 ▼ -0.79 12,500 12,800 12,400 29,070 366,282,000
04/01/2017 12,700 -0.05 ▼ -0.39 12,600 12,900 12,450 240 3,048,000
03/01/2017 12,750 -0.15 ▼ -1.16 12,900 12,900 12,400 28,000 357,000,000
30/12/2016 12,900 0.30 ▲ 2.38 12,400 12,900 12,400 43,430 560,247,000
29/12/2016 12,600 0.10 ▲ 0.80 12,600 12,600 12,400 9,130 115,038,000
28/12/2016 12,500 0.10 ▲ 0.81 12,400 12,500 12,400 36,600 457,500,000
27/12/2016 12,400 -0.20 ▼ -1.59 12,650 12,650 12,400 6,070 75,268,000
26/12/2016 12,600 0.10 ▲ 0.80 12,550 12,650 12,400 46,810 589,806,000
23/12/2016 12,500 -0.05 ▼ -0.40 12,550 12,550 12,500 11,390 142,375,000
22/12/2016 12,550 0.00 ■■ 0.00 12,550 12,600 12,550 53,160 667,158,000
21/12/2016 12,550 0.10 ▲ 0.80 12,450 12,550 12,400 142,280 1,785,614,000
20/12/2016 12,450 -0.10 ▼ -0.80 12,550 12,550 12,400 35,500 441,975,000
19/12/2016 12,550 0.00 ■■ 0.00 12,550 12,600 12,350 47,160 591,858,000
16/12/2016 12,550 0.15 ▲ 1.21 12,600 12,600 12,350 39,050 490,077,500
15/12/2016 12,400 0.05 ▲ 0.40 12,550 12,700 12,350 58,410 724,284,000
14/12/2016 12,350 -0.20 ▼ -1.59 12,550 12,700 12,350 8,150 100,652,500
13/12/2016 12,550 -0.15 ▼ -1.18 12,400 12,700 12,300 91,060 1,142,803,000
12/12/2016 12,700 0.00 ■■ 0.00 12,900 12,900 12,600 150 1,905,000
09/12/2016 12,700 -0.10 ▼ -0.78 12,800 12,900 12,500 79,640 1,011,428,000
08/12/2016 12,800 0.25 ▲ 1.99 12,650 12,900 12,300 58,770 752,256,000
07/12/2016 12,550 0.00 ■■ 0.00 12,300 12,800 12,300 66,250 831,437,500
06/12/2016 12,550 -0.05 ▼ -0.40 12,800 12,800 12,300 26,590 333,704,500
05/12/2016 12,600 0.20 ▲ 1.61 12,300 12,800 12,300 31,760 400,176,000
02/12/2016 12,400 -0.10 ▼ -0.80 12,500 12,500 12,300 11,600 143,840,000
01/12/2016 12,500 -0.10 ▼ -0.79 12,600 12,600 12,400 10,770 134,625,000
30/11/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,400 17,620 222,012,000
29/11/2016 12,600 0.00 ■■ 0.00 12,750 12,750 12,400 5,600 70,560,000
28/11/2016 12,600 -0.20 ▼ -1.56 12,600 12,700 12,500 6,860 86,436,000
25/11/2016 12,800 0.40 ▲ 3.23 12,400 12,800 12,350 23,470 300,416,000
24/11/2016 12,400 0.00 ■■ 0.00 12,300 12,600 12,300 18,300 226,920,000
23/11/2016 12,400 0.00 ■■ 0.00 12,500 12,500 12,300 12,820 158,968,000
22/11/2016 12,400 0.10 ▲ 0.81 12,300 12,500 12,300 37,560 465,744,000
21/11/2016 12,300 0.00 ■■ 0.00 12,400 12,400 12,200 11,490 141,327,000
18/11/2016 12,300 -0.10 ▼ -0.81 12,400 12,500 12,300 13,960 171,708,000
17/11/2016 12,400 0.00 ■■ 0.00 12,500 12,500 12,300 21,650 268,460,000
16/11/2016 12,400 -0.05 ▼ -0.40 12,350 12,400 12,250 18,700 231,880,000
15/11/2016 12,450 -0.05 ▼ -0.40 12,500 12,500 12,250 7,270 90,511,500
14/11/2016 12,500 0.10 ▲ 0.81 12,300 12,500 12,200 15,380 192,250,000
11/11/2016 12,400 0.10 ▲ 0.81 12,300 12,600 12,200 27,330 338,892,000
10/11/2016 12,300 0.10 ▲ 0.82 12,500 12,500 12,000 32,320 397,536,000
09/11/2016 12,200 -0.05 ▼ -0.41 12,000 12,250 11,900 80,130 977,586,000
08/11/2016 12,250 -0.05 ▼ -0.41 11,800 12,400 11,800 17,040 208,740,000
07/11/2016 12,300 -0.10 ▼ -0.81 12,200 12,500 11,950 116,610 1,434,303,000
04/11/2016 12,400 -0.05 ▼ -0.40 12,250 12,450 12,250 68,270 846,548,000
03/11/2016 12,450 -0.15 ▼ -1.19 12,500 12,500 12,300 80,490 1,002,100,500
02/11/2016 12,600 -0.15 ▼ -1.18 12,550 12,900 12,500 94,890 1,195,614,000
01/11/2016 12,750 0.05 ▲ 0.39 12,700 12,800 12,500 76,190 971,422,500
31/10/2016 12,700 0.10 ▲ 0.79 12,600 12,900 12,500 44,290 562,483,000
28/10/2016 12,600 -0.20 ▼ -1.56 12,600 12,900 12,600 26,540 334,404,000
27/10/2016 12,800 -0.05 ▼ -0.39 12,600 12,850 12,600 54,020 691,456,000
26/10/2016 12,850 0.10 ▲ 0.78 12,850 12,900 12,550 73,980 950,643,000
25/10/2016 12,750 -0.25 ▼ -1.92 12,800 13,000 12,550 39,690 506,047,500
24/10/2016 13,000 -0.10 ▼ -0.76 13,100 13,100 12,600 43,200 561,600,000
21/10/2016 13,100 0.10 ▲ 0.77 13,000 13,200 12,800 22,460 294,226,000
20/10/2016 13,000 0.00 ■■ 0.00 13,200 13,300 13,000 82,470 1,072,110,000
19/10/2016 13,000 0.25 ▲ 1.96 12,550 13,000 12,550 93,890 1,220,570,000
18/10/2016 12,750 -0.10 ▼ -0.78 12,800 12,850 12,500 55,570 708,517,500
17/10/2016 12,850 0.00 ■■ 0.00 12,850 13,100 12,800 92,560 1,189,396,000
14/10/2016 12,850 -0.05 ▼ -0.39 12,600 12,900 12,500 86,640 1,113,324,000
13/10/2016 12,900 0.00 ■■ 0.00 12,900 13,000 12,500 35,630 459,627,000
12/10/2016 12,900 -0.10 ▼ -0.77 13,000 13,400 12,600 121,060 1,561,674,000
11/10/2016 13,000 0.20 ▲ 1.56 12,700 13,000 12,700 117,330 1,525,290,000
10/10/2016 12,800 0.00 ■■ 0.00 12,800 12,950 12,400 133,180 1,704,704,000
07/10/2016 12,800 -0.15 ▼ -1.16 12,950 13,150 12,200 103,120 1,319,936,000
06/10/2016 12,950 0.45 ▲ 3.60 12,700 13,350 12,700 124,450 1,611,627,500
05/10/2016 12,500 0.80 ▲ 6.84 11,800 12,500 11,800 325,390 4,067,375,000
04/10/2016 11,700 0.10 ▲ 0.86 11,600 12,000 11,600 225,910 2,643,147,000
03/10/2016 11,600 -0.10 ▼ -0.85 11,700 11,800 11,600 99,340 1,152,344,000
30/09/2016 11,700 0.00 ■■ 0.00 11,900 12,000 11,600 39,550 462,735,000
29/09/2016 11,700 0.50 ▲ 4.46 11,350 11,800 11,300 100,090 1,171,053,000
28/09/2016 11,200 0.05 ▲ 0.45 11,200 11,250 11,100 26,860 300,832,000
27/09/2016 11,150 -0.30 ▼ -2.62 11,350 11,350 11,000 13,510 150,636,500
26/09/2016 11,450 0.00 ■■ 0.00 11,400 11,450 11,100 7,330 83,928,500
23/09/2016 11,450 0.00 ■■ 0.00 11,450 11,550 11,200 8,260 94,577,000
22/09/2016 11,450 0.15 ▲ 1.33 11,450 11,500 11,100 28,730 328,958,500
21/09/2016 11,300 0.30 ▲ 2.73 11,000 11,400 11,000 26,490 299,337,000
20/09/2016 11,000 -0.40 ▼ -3.51 11,400 11,400 11,000 69,410 763,510,000
19/09/2016 11,400 -0.10 ▼ -0.87 11,450 11,450 11,200 40,000 456,000,000
16/09/2016 11,500 0.15 ▲ 1.32 11,300 11,700 11,200 25,560 293,940,000
15/09/2016 11,350 -0.15 ▼ -1.30 11,400 11,800 11,250 11,740 133,249,000
14/09/2016 11,500 0.00 ■■ 0.00 11,200 11,600 11,200 65,120 748,880,000
13/09/2016 11,500 -0.10 ▼ -0.86 11,600 11,600 11,250 42,040 483,460,000
12/09/2016 11,600 -0.10 ▼ -0.85 11,500 11,600 11,400 217,900 2,527,640,000
09/09/2016 11,700 -0.10 ▼ -0.85 11,700 11,900 11,500 123,700 1,447,290,000
08/09/2016 11,800 0.00 ■■ 0.00 11,900 11,900 11,500 103,270 1,218,586,000
07/09/2016 11,800 0.50 ▲ 4.42 11,300 11,800 11,200 534,760 6,310,168,000
06/09/2016 11,300 0.10 ▲ 0.89 11,200 11,500 11,000 127,110 1,436,343,000
05/09/2016 11,200 0.50 ▲ 4.67 10,700 11,400 10,700 236,250 2,646,000,000
01/09/2016 10,700 0.20 ▲ 1.90 10,500 10,800 10,500 271,890 2,909,223,000
31/08/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 19,200 201,600,000
30/08/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 6,700 70,350,000
29/08/2016 10,500 -0.10 ▼ -0.94 10,400 10,600 10,400 20,200 212,100,000
26/08/2016 10,600 0.10 ▲ 0.95 10,500 10,600 10,500 19,580 207,548,000
25/08/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 11,750 123,375,000
24/08/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 24,480 257,040,000
23/08/2016 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 17,310 181,755,000
22/08/2016 10,500 -0.10 ▼ -0.94 10,600 10,600 10,400 22,510 236,355,000
19/08/2016 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 49,650 526,290,000
18/08/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 36,520 387,112,000
17/08/2016 10,600 0.10 ▲ 0.95 10,600 10,600 10,500 105,800 1,121,480,000
16/08/2016 10,500 0.00 ■■ 0.00 10,600 10,600 10,500 68,900 723,450,000
15/08/2016 10,500 -0.10 ▼ -0.94 10,600 10,600 10,500 20,260 212,730,000
12/08/2016 10,600 0.10 ▲ 0.95 10,500 10,600 10,500 108,740 1,152,644,000
11/08/2016 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 24,770 260,085,000
10/08/2016 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 2,330 24,465,000
09/08/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 30,560 320,880,000
08/08/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 20,210 212,205,000
05/08/2016 10,500 0.10 ▲ 0.96 10,400 10,500 10,300 23,000 241,500,000
04/08/2016 10,400 0.20 ▲ 1.96 10,300 10,500 10,300 33,220 345,488,000
03/08/2016 10,200 -0.20 ▼ -1.92 10,300 10,400 10,200 53,160 542,232,000
02/08/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 93,780 975,312,000
01/08/2016 10,400 0.10 ▲ 0.97 10,400 10,500 10,300 23,000 239,200,000
29/07/2016 10,300 -0.20 ▼ -1.90 10,500 10,500 10,300 75,140 773,942,000
28/07/2016 10,500 -0.10 ▼ -0.94 10,600 10,600 10,500 13,810 145,005,000
27/07/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 29,370 311,322,000
26/07/2016 10,600 0.10 ▲ 0.95 10,500 10,700 10,400 61,260 649,356,000
25/07/2016 10,500 -0.20 ▼ -1.87 10,600 10,600 10,500 27,640 290,220,000
22/07/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 27,950 299,065,000
21/07/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 45,000 481,500,000
20/07/2016 10,700 0.10 ▲ 0.94 10,700 10,700 10,600 40,600 434,420,000
19/07/2016 10,600 -0.10 ▼ -0.93 10,700 10,900 10,600 75,340 798,604,000
18/07/2016 10,700 0.10 ▲ 0.94 10,700 10,700 10,600 38,000 406,600,000
15/07/2016 10,600 -0.10 ▼ -0.93 10,800 10,800 10,600 123,810 1,312,386,000
14/07/2016 10,700 0.10 ▲ 0.94 10,600 10,900 10,600 136,470 1,460,229,000
13/07/2016 10,600 0.10 ▲ 0.95 10,600 10,600 10,500 45,860 486,116,000
12/07/2016 10,500 -0.10 ▼ -0.94 10,500 10,500 10,500 75,270 790,335,000
11/07/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 56,220 595,932,000
08/07/2016 10,600 -0.10 ▼ -0.93 10,600 10,700 10,500 49,440 524,064,000
07/07/2016 10,700 0.20 ▲ 1.90 10,500 10,800 10,500 130,010 1,391,107,000
06/07/2016 10,500 -0.10 ▼ -0.94 10,600 10,600 10,500 54,940 576,870,000
05/07/2016 10,600 0.10 ▲ 0.95 10,700 10,700 10,500 55,180 584,908,000
04/07/2016 10,500 -0.20 ▼ -1.87 10,700 10,700 10,500 64,650 678,825,000
01/07/2016 10,700 -0.10 ▼ -0.93 10,700 10,700 10,500 33,240 355,668,000
30/06/2016 10,800 0.40 ▲ 3.85 10,400 10,800 10,300 60,570 654,156,000
29/06/2016 10,400 0.00 ■■ 0.00 10,300 10,400 10,200 120,440 1,252,576,000
28/06/2016 10,400 0.10 ▲ 0.97 10,300 10,400 10,200 28,190 293,176,000
27/06/2016 10,300 0.00 ■■ 0.00 10,200 10,300 10,200 20,380 209,914,000
24/06/2016 10,300 -0.20 ▼ -1.90 10,500 10,500 10,000 208,220 2,144,666,000
23/06/2016 10,500 0.10 ▲ 0.96 10,400 10,500 10,400 17,080 179,340,000
22/06/2016 10,400 -0.10 ▼ -0.95 10,400 10,400 10,400 11,140 115,856,000
21/06/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,300 26,300 276,150,000
20/06/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 32,660 342,930,000
17/06/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 15,730 165,165,000
16/06/2016 10,500 0.00 ■■ 0.00 10,600 10,600 10,500 25,070 263,235,000
15/06/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 41,200 432,600,000
14/06/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 23,090 242,445,000
13/06/2016 10,500 -0.10 ▼ -0.94 10,500 10,500 10,500 47,130 494,865,000
10/06/2016 10,600 0.00 ■■ 0.00 10,600 10,700 10,500 67,610 716,666,000
09/06/2016 10,600 0.10 ▲ 0.95 10,500 10,600 10,400 224,130 2,375,778,000
08/06/2016 10,500 0.10 ▲ 0.96 10,400 10,600 10,400 41,580 436,590,000
07/06/2016 10,400 0.00 ■■ 0.00 10,400 10,700 10,300 51,040 530,816,000
06/06/2016 10,400 0.00 ■■ 0.00 10,300 10,500 10,300 47,090 489,736,000
03/06/2016 10,400 0.00 ■■ 0.00 10,300 10,500 10,300 35,220 366,288,000
02/06/2016 10,400 0.10 ▲ 0.97 10,300 10,500 10,300 74,040 770,016,000
01/06/2016 10,300 -0.10 ▼ -0.96 10,400 10,400 10,300 62,010 638,703,000
31/05/2016 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 121,200 1,260,480,000
30/05/2016 10,400 -0.10 ▼ -0.95 10,400 10,500 10,400 22,600 235,040,000
27/05/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,300 40,410 424,305,000
26/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 12,580 132,090,000
25/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 21,600 226,800,000
24/05/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 8,220 86,310,000
23/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 43,000 451,500,000
20/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 26,250 275,625,000
19/05/2016 10,500 0.00 ■■ 0.00 10,600 10,800 10,500 61,000 640,500,000
18/05/2016 10,500 0.10 ▲ 0.96 10,500 10,600 10,400 57,700 605,850,000
17/05/2016 10,400 -0.10 ▼ -0.95 10,400 10,500 10,400 36,960 384,384,000
16/05/2016 10,500 0.10 ▲ 0.96 10,400 10,500 10,300 7,330 76,965,000
13/05/2016 10,400 -0.10 ▼ -0.95 10,400 10,500 10,400 112,250 1,167,400,000
12/05/2016 10,500 0.10 ▲ 0.96 10,500 10,500 10,500 49,800 522,900,000
11/05/2016 10,400 -0.10 ▼ -0.95 10,500 10,500 10,400 27,680 287,872,000
10/05/2016 10,500 -0.10 ▼ -0.94 10,600 10,600 10,400 26,340 276,570,000
09/05/2016 10,600 0.10 ▲ 0.95 10,500 10,600 10,500 50,010 530,106,000
06/05/2016 10,500 -0.10 ▼ -0.94 10,600 10,600 10,500 17,330 181,965,000
05/05/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 10,020 106,212,000
04/05/2016 10,600 -0.20 ▼ -1.85 10,700 10,700 10,600 3,490 36,994,000
29/04/2016 10,800 0.30 ▲ 2.86 10,600 10,800 10,500 20,270 218,916,000
28/04/2016 10,500 -0.20 ▼ -1.87 10,600 10,600 10,500 20,530 215,565,000
27/04/2016 10,700 0.20 ▲ 1.90 10,500 10,800 10,500 26,040 278,628,000
26/04/2016 10,500 -0.20 ▼ -1.87 10,700 10,700 10,500 9,080 95,340,000
25/04/2016 10,700 -0.10 ▼ -0.93 10,700 10,700 10,700 16,410 175,587,000
22/04/2016 10,800 0.20 ▲ 1.89 10,700 10,800 10,600 17,140 185,112,000
21/04/2016 10,600 -0.10 ▼ -0.93 10,600 10,700 10,600 9,500 100,700,000
20/04/2016 10,700 0.20 ▲ 1.90 10,500 10,800 10,500 23,050 246,635,000
19/04/2016 10,500 -0.20 ▼ -1.87 10,600 10,700 10,500 39,070 410,235,000
15/04/2016 10,700 -0.10 ▼ -0.93 10,800 10,900 10,600 45,270 484,389,000
14/04/2016 10,800 0.00 ■■ 0.00 10,700 10,900 10,700 33,440 361,152,000
13/04/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 40,840 441,072,000
12/04/2016 10,800 0.00 ■■ 0.00 10,800 10,900 10,700 53,900 582,120,000
11/04/2016 10,800 0.00 ■■ 0.00 10,800 10,900 10,700 40,760 440,208,000
08/04/2016 10,800 0.10 ▲ 0.93 10,700 10,800 10,700 12,610 136,188,000
07/04/2016 10,700 0.10 ▲ 0.94 10,700 10,800 10,700 44,020 471,014,000
06/04/2016 10,600 -0.20 ▼ -1.85 10,700 10,800 10,600 8,840 93,704,000
05/04/2016 10,800 0.10 ▲ 0.93 10,700 10,800 10,600 44,760 483,408,000
04/04/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 93,520 1,000,664,000
01/04/2016 10,700 0.00 ■■ 0.00 10,800 10,800 10,500 21,090 225,663,000
31/03/2016 10,700 0.10 ▲ 0.94 10,600 10,700 10,600 39,850 426,395,000
30/03/2016 10,600 0.00 ■■ 0.00 10,700 10,700 10,500 41,010 434,706,000
29/03/2016 10,600 0.00 ■■ 0.00 10,500 10,700 10,500 113,020 1,198,012,000
28/03/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,400 42,570 451,242,000
25/03/2016 10,600 0.00 ■■ 0.00 10,500 10,700 10,500 83,650 886,690,000
24/03/2016 10,600 0.10 ▲ 0.95 10,600 10,600 10,600 72,760 771,256,000
23/03/2016 10,500 -0.20 ▼ -1.87 10,500 10,800 10,500 121,680 1,277,640,000
22/03/2016 10,700 -0.10 ▼ -0.93 10,700 10,700 10,600 34,120 365,084,000
21/03/2016 10,800 0.00 ■■ 0.00 10,800 10,900 10,600 22,470 242,676,000
18/03/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 4,700 50,760,000
17/03/2016 10,800 0.20 ▲ 1.89 10,600 11,000 10,600 28,930 312,444,000
16/03/2016 10,600 0.00 ■■ 0.00 10,600 10,700 10,600 38,960 412,976,000
15/03/2016 10,600 -0.20 ▼ -1.85 10,800 10,800 10,500 55,390 587,134,000
14/03/2016 10,800 0.00 ■■ 0.00 10,900 10,900 10,600 20,430 220,644,000
11/03/2016 10,800 -0.10 ▼ -0.92 10,900 10,900 10,700 32,330 349,164,000
10/03/2016 10,900 -0.10 ▼ -0.91 11,000 11,000 10,700 42,640 464,776,000
09/03/2016 11,000 -0.10 ▼ -0.90 11,000 11,000 10,800 31,230 343,530,000
08/03/2016 11,100 0.10 ▲ 0.91 11,100 11,300 11,000 52,620 584,082,000
07/03/2016 11,000 0.40 ▲ 3.77 10,600 11,100 10,600 116,780 1,284,580,000
04/03/2016 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 46,140 489,084,000
03/03/2016 10,600 -0.10 ▼ -0.93 10,700 10,800 10,400 99,530 1,055,018,000
02/03/2016 10,700 0.00 ■■ 0.00 10,700 10,800 10,600 88,710 949,197,000
01/03/2016 10,700 0.00 ■■ 0.00 10,600 10,700 10,600 33,290 356,203,000
29/02/2016 10,700 0.10 ▲ 0.94 10,500 10,700 10,400 133,420 1,427,594,000
26/02/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 26,010 275,706,000
25/02/2016 10,600 0.00 ■■ 0.00 10,700 10,700 10,600 24,700 261,820,000
24/02/2016 10,600 -0.10 ▼ -0.93 10,700 10,700 10,500 17,400 184,440,000
23/02/2016 10,700 0.00 ■■ 0.00 10,600 10,700 10,600 12,540 134,178,000
22/02/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 30,540 326,778,000
19/02/2016 10,700 0.10 ▲ 0.94 10,600 10,700 10,600 25,440 272,208,000
18/02/2016 10,600 0.10 ▲ 0.95 10,500 10,600 10,500 68,830 729,598,000
17/02/2016 10,500 -0.10 ▼ -0.94 10,600 10,600 10,400 43,190 453,495,000
16/02/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 56,160 595,296,000
15/02/2016 10,600 -0.20 ▼ -1.85 10,700 10,700 10,400 27,150 287,790,000
05/02/2016 10,800 0.30 ▲ 2.86 10,500 10,800 10,500 16,570 178,956,000
04/02/2016 10,500 0.20 ▲ 1.94 10,600 10,600 10,400 8,180 85,890,000
03/02/2016 10,300 -0.20 ▼ -1.90 10,400 10,500 10,200 15,220 156,766,000
02/02/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 7,240 76,020,000
01/02/2016 10,500 -0.10 ▼ -0.94 10,700 10,800 10,500 88,260 926,730,000
29/01/2016 10,600 0.30 ▲ 2.91 10,500 10,600 10,400 32,930 349,058,000
28/01/2016 10,300 -0.30 ▼ -2.83 10,500 10,700 10,300 84,420 869,526,000
27/01/2016 10,600 0.00 ■■ 0.00 10,500 10,900 10,400 51,520 546,112,000
26/01/2016 10,600 -0.10 ▼ -0.93 10,700 10,700 10,400 28,270 299,662,000
25/01/2016 10,700 0.20 ▲ 1.90 10,700 10,900 10,700 68,780 735,946,000
22/01/2016 10,500 0.20 ▲ 1.94 10,300 10,500 10,300 46,110 484,155,000
21/01/2016 10,300 -0.20 ▼ -1.90 10,400 10,500 10,100 52,600 541,780,000
20/01/2016 10,500 -0.10 ▼ -0.94 10,500 10,600 10,500 43,500 456,750,000
19/01/2016 10,600 0.60 ▲ 6.00 9,900 10,600 9,900 20,120 213,272,000
18/01/2016 10,000 -0.60 ▼ -5.66 10,600 10,600 9,900 218,870 2,188,700,000
15/01/2016 10,600 -0.20 ▼ -1.85 10,800 10,800 10,600 25,610 271,466,000
14/01/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,500 23,230 250,884,000
13/01/2016 10,800 0.20 ▲ 1.89 10,400 10,800 10,300 62,960 679,968,000
12/01/2016 10,600 -0.10 ▼ -0.93 10,700 10,800 10,400 14,820 157,092,000
11/01/2016 10,700 0.20 ▲ 1.90 10,800 10,800 10,400 27,010 289,007,000
08/01/2016 10,500 -0.10 ▼ -0.94 10,600 10,900 10,400 93,570 982,485,000
07/01/2016 10,600 -0.10 ▼ -0.93 10,600 10,800 10,400 136,550 1,447,430,000
06/01/2016 10,700 0.00 ■■ 0.00 10,700 10,800 10,500 63,490 679,343,000
05/01/2016 10,700 -0.10 ▼ -0.93 10,800 10,900 10,600 183,660 1,965,162,000
04/01/2016 10,800 -0.30 ▼ -2.70 11,000 11,100 10,800 30,790 332,532,000
31/12/2015 11,100 0.00 ■■ 0.00 11,100 11,100 10,800 146,230 1,623,153,000
30/12/2015 11,100 0.00 ■■ 0.00 11,200 11,300 11,000 52,170 579,087,000
29/12/2015 11,100 0.20 ▲ 1.83 10,900 11,300 10,900 17,880 198,468,000
28/12/2015 10,900 -0.30 ▼ -2.68 11,500 11,500 10,900 242,220 2,640,198,000
25/12/2015 14,600 0.00 ■■ 0.00 14,700 14,700 14,500 255,200 3,725,920,000
24/12/2015 14,600 0.10 ▲ 0.69 14,800 14,800 14,600 77,880 1,137,048,000
23/12/2015 14,500 0.00 ■■ 0.00 14,500 14,600 14,500 293,090 4,249,805,000
22/12/2015 14,500 -0.10 ▼ -0.68 14,600 14,600 14,200 281,610 4,083,345,000
21/12/2015 14,600 -0.10 ▼ -0.68 14,500 14,700 14,200 303,470 4,430,662,000
18/12/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,200 290,460 4,269,762,000
17/12/2015 14,700 0.20 ▲ 1.38 14,600 14,700 14,200 204,540 3,006,738,000
16/12/2015 14,500 -0.10 ▼ -0.68 14,600 14,700 14,200 212,960 3,087,920,000
15/12/2015 14,600 0.10 ▲ 0.69 14,500 14,600 14,500 173,640 2,535,144,000
14/12/2015 14,500 0.10 ▲ 0.69 14,500 14,500 14,400 33,400 484,300,000
11/12/2015 14,400 0.10 ▲ 0.70 14,400 14,400 14,300 57,270 824,688,000
10/12/2015 14,300 -0.10 ▼ -0.69 14,400 14,400 14,200 85,230 1,218,789,000
09/12/2015 14,400 -0.10 ▼ -0.69 14,500 14,500 14,300 158,810 2,286,864,000
08/12/2015 14,500 0.20 ▲ 1.40 14,500 14,500 14,200 173,990 2,522,855,000
07/12/2015 14,300 -0.10 ▼ -0.69 14,600 14,600 14,300 113,420 1,621,906,000
04/12/2015 14,400 0.00 ■■ 0.00 14,200 14,500 14,200 105,390 1,517,616,000
03/12/2015 14,400 -0.30 ▼ -2.04 14,700 14,700 14,300 340,160 4,898,304,000
02/12/2015 14,700 0.20 ▲ 1.38 14,500 14,700 14,500 107,270 1,576,869,000
01/12/2015 14,500 -0.10 ▼ -0.68 14,500 14,600 14,400 251,430 3,645,735,000
30/11/2015 14,600 0.10 ▲ 0.69 15,000 15,000 14,600 359,180 5,244,028,000
27/11/2015 14,500 -0.60 ▼ -3.97 15,000 15,000 14,500 228,770 3,317,165,000
26/11/2015 15,100 0.10 ▲ 0.67 15,100 15,400 14,700 431,890 6,521,539,000
25/11/2015 15,000 0.30 ▲ 2.04 14,300 15,500 14,200 974,760 14,621,400,000
24/11/2015 14,700 0.40 ▲ 2.80 14,300 15,100 14,200 196,060 2,882,082,000
23/11/2015 14,300 0.50 ▲ 3.62 14,100 14,300 14,000 53,410 763,763,000
20/11/2015 13,800 0.00 ■■ 0.00 13,900 14,200 13,800 418,890 5,780,682,000
19/11/2015 13,800 0.10 ▲ 0.73 13,700 14,100 13,600 465,590 6,425,142,000
18/11/2015 13,700 0.20 ▲ 1.48 14,200 14,200 13,700 283,610 3,885,457,000
17/11/2015 13,500 -0.40 ▼ -2.88 14,300 14,400 13,500 90,900 1,227,150,000
16/11/2015 13,900 -0.80 ▼ -5.44 14,700 14,700 13,900 27,370 380,443,000
13/11/2015 14,700 0.30 ▲ 2.08 14,400 14,700 14,400 19,780 290,766,000
12/11/2015 14,400 -0.20 ▼ -1.37 14,600 14,600 14,400 16,810 242,064,000
11/11/2015 14,600 -0.30 ▼ -2.01 14,600 14,700 14,500 32,070 468,222,000
10/11/2015 14,900 0.00 ■■ 0.00 14,600 14,900 14,600 360 5,364,000
09/11/2015 14,900 0.30 ▲ 2.05 14,800 14,900 14,500 17,190 256,131,000
06/11/2015 14,600 -0.20 ▼ -1.35 14,800 14,800 14,600 21,980 320,908,000
05/11/2015 14,800 -0.20 ▼ -1.33 15,100 15,200 14,800 29,580 437,784,000
04/11/2015 15,000 -0.30 ▼ -1.96 15,200 15,200 14,800 29,120 436,800,000
03/11/2015 15,300 0.00 ■■ 0.00 15,200 15,400 14,800 36,180 553,554,000
02/11/2015 15,300 -0.10 ▼ -0.65 15,400 15,600 15,200 9,670 147,951,000
30/10/2015 15,400 0.10 ▲ 0.65 15,800 15,800 15,300 104,250 1,605,450,000
29/10/2015 15,300 0.60 ▲ 4.08 14,800 15,400 14,800 207,860 3,180,258,000
28/10/2015 14,700 0.20 ▲ 1.38 14,600 14,800 14,600 28,050 412,335,000
27/10/2015 14,500 -0.20 ▼ -1.36 14,700 14,700 14,500 3,600 52,200,000
26/10/2015 14,700 0.20 ▲ 1.38 14,500 14,700 14,500 26,970 396,459,000
23/10/2015 14,500 -0.10 ▼ -0.68 14,500 14,600 14,500 24,510 355,395,000
22/10/2015 14,600 -0.10 ▼ -0.68 14,500 14,700 14,500 86,100 1,257,060,000
21/10/2015 14,700 0.20 ▲ 1.38 14,400 14,700 14,400 65,480 962,556,000
20/10/2015 14,500 -0.10 ▼ -0.68 14,700 14,700 14,400 83,460 1,210,170,000
19/10/2015 14,600 -0.20 ▼ -1.35 14,600 14,700 14,500 14,410 210,386,000
16/10/2015 14,800 0.10 ▲ 0.68 14,700 14,800 14,700 21,770 322,196,000
15/10/2015 14,700 0.00 ■■ 0.00 14,600 14,700 14,600 4,570 67,179,000
14/10/2015 14,700 0.10 ▲ 0.68 14,600 14,700 14,600 7,560 111,132,000
13/10/2015 14,600 0.00 ■■ 0.00 14,900 15,000 14,600 3,010 43,946,000
12/10/2015 14,600 0.20 ▲ 1.39 14,400 14,800 14,400 134,290 1,960,634,000
09/10/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 10,050 144,720,000
08/10/2015 14,400 0.00 ■■ 0.00 14,200 14,400 14,200 8,490 122,256,000
07/10/2015 14,400 0.00 ■■ 0.00 14,400 14,500 14,300 76,600 1,103,040,000
06/10/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,100 10,870 156,528,000
05/10/2015 14,400 0.30 ▲ 2.13 14,100 14,400 14,100 1,300 18,720,000
02/10/2015 14,100 -0.10 ▼ -0.70 14,200 14,200 14,100 2,830 39,903,000
01/10/2015 14,200 0.00 ■■ 0.00 14,100 14,200 14,100 8,280 117,576,000
30/09/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 3,000 42,600,000
29/09/2015 14,200 -0.20 ▼ -1.39 14,200 14,200 14,100 2,350 33,370,000
28/09/2015 14,400 0.00 ■■ 0.00 14,300 14,400 14,300 910 13,104,000
25/09/2015 14,400 0.10 ▲ 0.70 14,300 14,400 14,100 150 2,160,000
24/09/2015 14,300 0.00 ■■ 0.00 14,200 14,300 14,200 320 4,576,000
23/09/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
22/09/2015 14,300 -0.10 ▼ -0.69 14,300 14,300 14,300 6,750 96,525,000
21/09/2015 14,400 -0.20 ▼ -1.37 14,300 14,400 14,300 2,010 28,944,000
18/09/2015 14,600 -0.10 ▼ -0.68 14,400 14,600 14,300 2,720 39,712,000
17/09/2015 14,700 0.40 ▲ 2.80 14,700 14,700 14,700 10 147,000
16/09/2015 14,300 0.00 ■■ 0.00 14,500 14,500 14,300 5,500 78,650,000
15/09/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 13,000 185,900,000
14/09/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 20 286,000
11/09/2015 14,300 -0.20 ▼ -1.38 14,500 14,500 14,300 1,300 18,590,000
10/09/2015 14,500 0.00 ■■ 0.00 14,300 14,500 14,300 10,150 147,175,000
09/09/2015 14,500 -0.10 ▼ -0.68 14,300 14,500 14,300 1,150 16,675,000
08/09/2015 14,600 0.30 ▲ 2.10 14,300 14,600 14,300 820 11,972,000
07/09/2015 14,300 0.00 ■■ 0.00 14,500 14,800 14,300 190 2,717,000
04/09/2015 14,300 -0.10 ▼ -0.69 14,400 14,400 14,300 5,610 80,223,000
03/09/2015 14,400 -0.10 ▼ -0.69 14,300 14,400 14,300 15,020 216,288,000
01/09/2015 14,500 0.20 ▲ 1.40 14,300 14,500 14,300 7,110 103,095,000
31/08/2015 14,300 -0.40 ▼ -2.72 14,700 15,000 14,300 8,010 114,543,000
28/08/2015 14,700 0.50 ▲ 3.52 14,300 14,800 14,200 29,150 428,505,000
27/08/2015 14,200 0.10 ▲ 0.71 14,200 14,400 14,100 47,620 676,204,000
26/08/2015 14,100 0.10 ▲ 0.71 14,000 14,100 14,000 14,710 207,411,000
25/08/2015 14,000 0.40 ▲ 2.94 13,600 14,000 13,600 41,990 587,860,000
24/08/2015 13,600 -0.70 ▼ -4.90 14,100 14,200 13,600 58,190 791,384,000
21/08/2015 14,300 0.00 ■■ 0.00 14,200 14,300 14,200 92,890 1,328,327,000
20/08/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 49,350 705,705,000
19/08/2015 14,300 -0.40 ▼ -2.72 14,700 14,700 14,300 13,610 194,623,000
18/08/2015 14,700 0.30 ▲ 2.08 14,500 14,700 14,500 100 1,470,000
17/08/2015 14,400 0.00 ■■ 0.00 14,200 14,400 14,200 84,540 1,217,376,000
14/08/2015 14,400 0.00 ■■ 0.00 14,200 14,500 14,100 28,750 414,000,000
13/08/2015 14,400 0.00 ■■ 0.00 14,500 14,800 14,300 55,060 792,864,000
12/08/2015 14,400 -0.10 ▼ -0.69 14,500 14,600 14,400 27,460 395,424,000
11/08/2015 14,500 -0.20 ▼ -1.36 14,400 14,500 14,400 11,020 159,790,000
10/08/2015 14,700 0.00 ■■ 0.00 14,900 15,000 14,500 1,200 17,640,000
07/08/2015 14,700 0.10 ▲ 0.68 14,500 14,900 14,500 9,310 136,857,000
06/08/2015 14,600 -0.40 ▼ -2.67 15,000 15,000 14,600 7,500 109,500,000
05/08/2015 15,000 0.70 ▲ 4.90 14,300 15,000 14,300 57,160 857,400,000
04/08/2015 14,300 0.20 ▲ 1.42 14,100 14,400 14,000 18,360 262,548,000
03/08/2015 14,100 -0.30 ▼ -2.08 14,400 14,400 14,100 16,070 226,587,000
31/07/2015 14,400 0.20 ▲ 1.41 14,200 14,400 14,200 28,350 408,240,000
30/07/2015 14,200 -0.10 ▼ -0.70 14,200 14,300 14,200 3,080 43,736,000
29/07/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 21,300 304,590,000
28/07/2015 14,300 0.10 ▲ 0.70 14,200 14,300 14,100 168,690 2,412,267,000
27/07/2015 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 73,270 1,040,434,000
24/07/2015 14,200 -0.10 ▼ -0.70 14,200 14,300 14,200 27,680 393,056,000
23/07/2015 14,300 0.10 ▲ 0.70 14,200 14,300 14,200 157,900 2,257,970,000
22/07/2015 14,200 0.00 ■■ 0.00 14,400 14,400 14,200 21,650 307,430,000
21/07/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 21,290 302,318,000
20/07/2015 14,200 -0.10 ▼ -0.70 14,100 14,200 14,000 29,050 412,510,000
17/07/2015 14,300 0.10 ▲ 0.70 14,200 14,300 14,200 55,580 794,794,000
16/07/2015 14,200 0.00 ■■ 0.00 14,000 14,200 14,000 114,240 1,622,208,000
15/07/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 87,880 1,247,896,000
14/07/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 131,810 1,871,702,000
13/07/2015 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 328,620 4,666,404,000
10/07/2015 14,200 0.40 ▲ 2.90 14,000 14,700 14,000 307,480 4,366,216,000
09/07/2015 13,800 -0.10 ▼ -0.72 13,900 13,900 13,800 51,680 713,184,000
08/07/2015 13,900 0.00 ■■ 0.00 14,000 14,000 13,900 320,120 4,449,668,000
07/07/2015 13,900 -0.20 ▼ -1.42 14,000 14,200 13,900 863,210 11,998,619,000
06/07/2015 14,100 0.10 ▲ 0.71 14,000 14,100 14,000 25,830 364,203,000
03/07/2015 14,000 -0.10 ▼ -0.71 14,100 14,100 14,000 14,930 209,020,000
02/07/2015 14,100 0.00 ■■ 0.00 14,000 14,100 14,000 44,750 630,975,000
01/07/2015 14,100 -0.10 ▼ -0.70 14,000 14,100 14,000 28,120 396,492,000
30/06/2015 14,200 0.30 ▲ 2.16 13,700 14,200 13,700 133,720 1,898,824,000
29/06/2015 13,900 0.00 ■■ 0.00 14,000 14,000 13,900 48,120 668,868,000
26/06/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 108,340 1,505,926,000
25/06/2015 13,900 -0.10 ▼ -0.71 13,900 13,900 13,900 37,800 525,420,000
24/06/2015 14,000 0.10 ▲ 0.72 13,900 14,000 13,800 249,290 3,490,060,000
23/06/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 18,420 256,038,000
22/06/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 16,520 229,628,000
19/06/2015 13,900 0.10 ▲ 0.72 13,700 14,100 13,700 60,630 842,757,000
18/06/2015 13,800 -0.10 ▼ -0.72 13,800 14,100 13,800 24,720 341,136,000
17/06/2015 13,900 -0.40 ▼ -2.80 13,900 14,200 13,900 24,530 340,967,000
16/06/2015 14,300 0.10 ▲ 0.70 14,300 14,400 14,300 201,700 2,884,310,000
15/06/2015 14,200 0.20 ▲ 1.43 14,000 14,200 13,800 669,170 9,502,214,000
12/06/2015 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 40,750 570,500,000
11/06/2015 14,000 0.10 ▲ 0.72 14,000 14,000 13,800 118,190 1,654,660,000
10/06/2015 13,900 0.00 ■■ 0.00 13,800 13,900 13,700 63,270 879,453,000
09/06/2015 13,900 -0.20 ▼ -1.42 14,100 14,100 13,900 79,840 1,109,776,000
08/06/2015 14,100 0.10 ▲ 0.71 14,100 14,200 14,000 179,660 2,533,206,000
05/06/2015 14,000 -0.30 ▼ -2.10 14,200 14,200 14,000 110,980 1,553,720,000
04/06/2015 14,300 -0.10 ▼ -0.69 14,300 14,400 14,100 119,290 1,705,847,000
03/06/2015 14,400 0.10 ▲ 0.70 14,300 14,400 14,200 58,610 843,984,000
02/06/2015 14,300 -0.10 ▼ -0.69 14,500 14,500 14,300 165,530 2,367,079,000
01/06/2015 14,400 0.20 ▲ 1.41 14,200 14,600 14,100 169,860 2,445,984,000
29/05/2015 14,200 0.10 ▲ 0.71 14,200 14,300 14,100 77,130 1,095,246,000
28/05/2015 14,100 -0.20 ▼ -1.40 14,300 14,300 14,100 101,690 1,433,829,000
27/05/2015 14,300 0.30 ▲ 2.14 14,000 14,300 14,000 145,910 2,086,513,000
26/05/2015 14,000 -0.30 ▼ -2.10 14,300 14,300 14,000 129,260 1,809,640,000
25/05/2015 14,300 0.10 ▲ 0.70 14,100 14,500 14,100 292,270 4,179,461,000
22/05/2015 14,200 0.50 ▲ 3.65 13,700 14,200 13,600 301,830 4,285,986,000
21/05/2015 13,700 0.00 ■■ 0.00 13,900 14,200 13,600 476,060 6,522,022,000
20/05/2015 13,700 0.10 ▲ 0.74 13,600 13,800 13,600 143,720 1,968,964,000
19/05/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 58,050 789,480,000
18/05/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 39,000 530,400,000
15/05/2015 13,600 -0.10 ▼ -0.73 13,300 13,600 13,300 10,740 146,064,000
14/05/2015 13,700 0.10 ▲ 0.74 13,700 13,700 13,500 5,670 77,679,000
13/05/2015 13,600 0.10 ▲ 0.74 13,600 13,600 13,500 322,050 4,379,880,000
12/05/2015 13,500 0.10 ▲ 0.75 13,500 13,500 13,400 10,710 144,585,000
11/05/2015 13,400 -0.10 ▼ -0.74 13,600 13,600 13,400 10,940 146,596,000
08/05/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,300 9,180 123,930,000
07/05/2015 13,500 -0.10 ▼ -0.74 13,600 13,700 13,500 3,860 52,110,000
06/05/2015 13,600 0.10 ▲ 0.74 13,500 13,600 13,400 324,110 4,407,896,000
05/05/2015 13,500 0.00 ■■ 0.00 13,300 13,500 13,300 4,070 54,945,000
04/05/2015 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 22,940 309,690,000
27/04/2015 13,500 0.00 ■■ 0.00 13,800 13,800 13,500 38,530 520,155,000
24/04/2015 13,500 -0.20 ▼ -1.46 13,700 13,800 13,500 19,540 263,790,000
23/04/2015 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 34,630 474,431,000
22/04/2015 13,700 0.10 ▲ 0.74 13,600 13,700 13,600 17,330 237,421,000
21/04/2015 13,600 0.10 ▲ 0.74 13,500 13,700 13,500 450 6,120,000
20/04/2015 13,500 -0.10 ▼ -0.74 13,500 13,500 13,500 8,190 110,565,000
17/04/2015 13,600 0.10 ▲ 0.74 13,500 13,600 13,500 16,250 221,000,000
16/04/2015 13,500 -0.30 ▼ -2.17 13,500 13,800 13,500 16,980 229,230,000
15/04/2015 13,800 0.30 ▲ 2.22 13,500 13,800 13,500 31,330 432,354,000
14/04/2015 13,500 -0.30 ▼ -2.17 13,600 13,700 13,500 15,340 207,090,000
13/04/2015 13,800 -0.10 ▼ -0.72 13,900 13,900 13,500 6,080 83,904,000
10/04/2015 13,900 0.50 ▲ 3.73 13,500 14,000 13,500 64,770 900,303,000
09/04/2015 13,400 0.20 ▲ 1.52 13,400 13,400 13,300 26,550 355,770,000
08/04/2015 13,200 0.00 ■■ 0.00 13,200 13,300 13,100 10,760 142,032,000
07/04/2015 13,200 -0.20 ▼ -1.49 13,300 13,500 13,200 90 1,188,000
06/04/2015 13,400 0.20 ▲ 1.52 13,300 13,400 13,000 13,280 177,952,000
03/04/2015 13,200 -0.20 ▼ -1.49 13,400 13,500 13,200 2,160 28,512,000
02/04/2015 13,400 0.80 ▲ 6.35 13,100 13,400 12,800 46,870 628,058,000
01/04/2015 12,600 -0.90 ▼ -6.67 13,500 13,500 12,600 23,300 293,580,000
31/03/2015 13,500 0.30 ▲ 2.27 13,200 13,500 13,200 37,220 502,470,000
30/03/2015 13,200 0.20 ▲ 1.54 12,800 13,200 12,800 127,290 1,680,228,000
27/03/2015 13,000 -0.10 ▼ -0.76 13,000 13,000 13,000 15,110 196,430,000
26/03/2015 13,100 0.20 ▲ 1.55 12,800 13,100 12,800 3,600 47,160,000
25/03/2015 12,900 -0.40 ▼ -3.01 13,100 13,100 12,900 33,710 434,859,000
24/03/2015 13,300 0.10 ▲ 0.76 13,000 13,300 13,000 12,500 166,250,000
23/03/2015 13,200 0.20 ▲ 1.54 13,000 13,200 13,000 22,030 290,796,000
20/03/2015 13,000 -0.10 ▼ -0.76 13,000 13,100 13,000 3,200 41,600,000
19/03/2015 13,100 -0.10 ▼ -0.76 13,000 13,100 13,000 29,010 380,031,000
18/03/2015 13,200 0.00 ■■ 0.00 13,100 13,200 13,000 3,650 48,180,000
17/03/2015 13,200 -0.10 ▼ -0.75 13,300 13,300 13,100 6,730 88,836,000
16/03/2015 13,300 0.00 ■■ 0.00 13,000 13,300 13,000 5,040 67,032,000
13/03/2015 13,300 0.00 ■■ 0.00 13,100 13,300 13,100 11,410 151,753,000
12/03/2015 13,300 -0.10 ▼ -0.75 13,400 13,400 13,300 1,460 19,418,000
11/03/2015 13,400 0.20 ▲ 1.52 13,500 13,500 13,400 60 804,000
10/03/2015 13,200 -0.40 ▼ -2.94 13,500 13,500 13,200 22,520 297,264,000
09/03/2015 13,600 0.20 ▲ 1.49 13,600 13,600 13,600 320 4,352,000
06/03/2015 13,400 0.10 ▲ 0.75 13,500 13,600 13,400 26,080 349,472,000
05/03/2015 13,300 0.00 ■■ 0.00 13,300 13,400 13,300 24,900 331,170,000
04/03/2015 13,300 -0.20 ▼ -1.48 13,300 13,300 13,300 30,000 399,000,000
03/03/2015 13,500 0.10 ▲ 0.75 13,200 13,500 13,200 2,780 37,530,000
02/03/2015 13,400 -0.20 ▼ -1.47 13,600 13,600 13,400 16,910 226,594,000
27/02/2015 13,600 0.10 ▲ 0.74 13,500 13,600 13,500 6,240 84,864,000
26/02/2015 13,500 0.50 ▲ 3.85 13,300 13,500 13,300 35,530 479,655,000
25/02/2015 13,000 -0.50 ▼ -3.70 13,500 13,600 13,000 21,330 277,290,000
24/02/2015 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 14,340 193,590,000
13/02/2015 13,500 0.10 ▲ 0.75 13,400 13,500 13,400 17,170 231,795,000
12/02/2015 13,400 0.00 ■■ 0.00 13,300 13,400 13,300 7,130 95,542,000
11/02/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 13,020 174,468,000
10/02/2015 13,400 0.10 ▲ 0.75 13,200 13,400 13,200 2,600 34,840,000
09/02/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,200 7,370 98,021,000
06/02/2015 13,300 0.10 ▲ 0.76 13,200 13,300 13,200 2,850 37,905,000
05/02/2015 13,200 0.00 ■■ 0.00 13,300 13,400 13,200 16,130 212,916,000
04/02/2015 13,200 -0.10 ▼ -0.75 13,200 13,200 13,200 4,910 64,812,000
03/02/2015 13,300 0.00 ■■ 0.00 13,200 13,300 13,000 112,630 1,497,979,000
02/02/2015 13,300 0.10 ▲ 0.76 13,200 13,300 13,200 28,630 380,779,000
30/01/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 52,920 698,544,000
29/01/2015 13,200 0.00 ■■ 0.00 13,200 13,300 13,200 33,490 442,068,000
28/01/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 45,950 606,540,000
27/01/2015 13,200 -0.10 ▼ -0.75 13,300 13,300 13,100 34,220 451,704,000
26/01/2015 13,300 0.20 ▲ 1.53 13,200 13,300 13,200 21,800 289,940,000
23/01/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 10,850 142,135,000
22/01/2015 13,100 0.10 ▲ 0.77 13,000 13,100 13,000 12,080 158,248,000
21/01/2015 13,000 0.10 ▲ 0.78 13,000 13,000 13,000 16,100 209,300,000
20/01/2015 12,900 -0.10 ▼ -0.77 13,000 13,200 12,800 61,670 795,543,000
19/01/2015 13,000 0.10 ▲ 0.78 12,900 13,200 12,800 60,760 789,880,000
16/01/2015 12,900 -0.20 ▼ -1.53 13,200 13,200 12,800 66,500 857,850,000
15/01/2015 13,100 0.20 ▲ 1.55 12,900 13,200 12,900 25,670 336,277,000
14/01/2015 12,900 -0.30 ▼ -2.27 12,900 13,000 12,800 16,150 208,335,000
13/01/2015 13,200 0.20 ▲ 1.54 13,000 13,200 13,000 16,660 219,912,000
12/01/2015 13,000 -0.20 ▼ -1.52 13,100 13,400 13,000 86,610 1,125,930,000
09/01/2015 13,200 0.20 ▲ 1.54 13,400 13,400 13,100 5,580 73,656,000
08/01/2015 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 20,940 272,220,000
07/01/2015 13,000 -0.40 ▼ -2.99 13,200 13,400 13,000 30,740 399,620,000
06/01/2015 13,400 0.40 ▲ 3.08 13,000 13,400 13,000 1,960 26,264,000
05/01/2015 13,000 -0.60 ▼ -4.41 13,500 13,500 13,000 24,340 316,420,000
31/12/2014 13,600 0.10 ▲ 0.74 13,500 14,000 13,500 153,180 2,083,248,000
30/12/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,100 29,340 396,090,000
29/12/2014 13,500 0.00 ■■ 0.00 13,500 13,700 13,400 169,180 2,283,930,000
26/12/2014 13,500 -0.10 ▼ -0.74 14,000 14,000 12,800 66,570 898,695,000
25/12/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 18,540 274,392,000
24/12/2014 14,800 -0.10 ▼ -0.67 14,800 14,900 14,800 50,430 746,364,000
23/12/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 25,220 375,778,000
22/12/2014 14,900 0.20 ▲ 1.36 14,700 14,900 14,700 44,840 668,116,000
19/12/2014 14,700 0.10 ▲ 0.68 14,700 14,700 14,600 34,050 500,535,000
18/12/2014 14,600 0.10 ▲ 0.69 14,600 14,800 14,500 135,180 1,973,628,000
17/12/2014 14,500 -0.30 ▼ -2.03 14,800 14,800 14,200 185,440 2,688,880,000
16/12/2014 14,800 -0.10 ▼ -0.67 14,900 15,000 14,800 179,340 2,654,232,000
15/12/2014 14,900 -0.10 ▼ -0.67 15,000 15,000 14,900 53,440 796,256,000
12/12/2014 15,000 -0.10 ▼ -0.66 15,100 15,100 14,900 69,410 1,041,150,000
11/12/2014 15,100 0.00 ■■ 0.00 14,900 15,200 14,900 120,040 1,812,604,000
10/12/2014 15,100 0.20 ▲ 1.34 14,900 15,100 14,600 97,180 1,467,418,000
09/12/2014 14,900 -0.30 ▼ -1.97 15,200 15,200 14,800 657,400 9,795,260,000
08/12/2014 15,200 0.00 ■■ 0.00 15,200 15,400 15,200 352,820 5,362,864,000
05/12/2014 15,200 -0.10 ▼ -0.65 15,300 15,300 15,000 110,970 1,686,744,000
04/12/2014 15,300 0.10 ▲ 0.66 15,200 15,300 15,200 194,940 2,982,582,000
03/12/2014 15,200 0.10 ▲ 0.66 15,100 15,200 15,000 225,190 3,422,888,000
02/12/2014 15,100 0.40 ▲ 2.72 14,900 15,100 14,800 214,080 3,232,608,000
01/12/2014 14,700 -0.20 ▼ -1.34 14,500 14,900 14,500 26,580 390,726,000
28/11/2014 14,900 0.10 ▲ 0.68 14,800 14,900 14,700 65,130 970,437,000
27/11/2014 14,800 0.10 ▲ 0.68 14,700 14,800 14,500 58,000 858,400,000
26/11/2014 14,700 -0.10 ▼ -0.68 14,800 14,900 14,700 71,850 1,056,195,000
25/11/2014 14,800 0.00 ■■ 0.00 14,700 14,800 14,700 18,640 275,872,000
24/11/2014 14,800 -0.10 ▼ -0.67 14,700 14,800 14,600 39,990 591,852,000
21/11/2014 14,900 -0.20 ▼ -1.32 15,000 15,000 14,900 47,440 706,856,000
20/11/2014 15,100 0.10 ▲ 0.67 15,000 15,100 14,800 79,120 1,194,712,000
19/11/2014 15,000 0.00 ■■ 0.00 15,100 15,100 14,900 123,420 1,851,300,000
18/11/2014 15,000 0.00 ■■ 0.00 15,100 15,100 15,000 202,700 3,040,500,000
17/11/2014 15,000 0.10 ▲ 0.67 14,800 15,100 14,800 266,510 3,997,650,000
14/11/2014 14,900 0.00 ■■ 0.00 14,800 14,900 14,800 11,060 164,794,000
13/11/2014 14,900 -0.10 ▼ -0.67 15,200 15,200 14,900 68,380 1,018,862,000
12/11/2014 15,000 0.20 ▲ 1.35 15,000 15,100 14,900 253,140 3,797,100,000
11/11/2014 14,800 0.10 ▲ 0.68 14,700 15,000 14,700 99,860 1,477,928,000
10/11/2014 14,700 0.00 ■■ 0.00 14,700 15,000 14,700 291,880 4,290,636,000
07/11/2014 14,700 0.00 ■■ 0.00 14,700 14,700 14,600 112,460 1,653,162,000
06/11/2014 14,700 0.00 ■■ 0.00 14,700 14,700 14,600 120,760 1,775,172,000
05/11/2014 14,700 0.10 ▲ 0.68 14,600 14,700 14,600 219,110 3,220,917,000
04/11/2014 14,600 -0.10 ▼ -0.68 14,500 14,600 14,500 153,940 2,247,524,000
03/11/2014 14,700 0.10 ▲ 0.68 14,600 14,800 14,600 69,880 1,027,236,000
31/10/2014 14,600 0.20 ▲ 1.39 14,300 14,600 14,300 64,380 939,948,000
30/10/2014 14,400 -0.10 ▼ -0.69 14,500 14,600 14,400 224,250 3,229,200,000
29/10/2014 14,500 0.40 ▲ 2.84 14,300 14,500 14,200 100,380 1,455,510,000
28/10/2014 14,100 0.10 ▲ 0.71 13,700 14,100 13,700 200,800 2,831,280,000
27/10/2014 14,000 -0.40 ▼ -2.78 14,400 14,500 14,000 100,390 1,405,460,000
24/10/2014 14,400 -0.10 ▼ -0.69 14,500 14,500 14,400 64,310 926,064,000
23/10/2014 14,500 -0.20 ▼ -1.36 14,700 14,700 14,400 40,620 588,990,000
22/10/2014 14,700 0.20 ▲ 1.38 14,500 14,700 14,500 113,090 1,662,423,000
21/10/2014 14,500 0.00 ■■ 0.00 14,600 14,600 14,500 73,300 1,062,850,000
20/10/2014 14,500 0.10 ▲ 0.69 14,400 14,700 14,400 56,490 819,105,000
17/10/2014 14,400 0.20 ▲ 1.41 14,400 14,500 14,200 103,410 1,489,104,000
16/10/2014 14,200 -0.60 ▼ -4.05 14,900 14,900 14,200 311,840 4,428,128,000
15/10/2014 14,800 0.00 ■■ 0.00 14,900 15,000 14,800 314,000 4,647,200,000
14/10/2014 14,800 -0.10 ▼ -0.67 15,000 15,100 14,800 283,340 4,193,432,000
13/10/2014 14,900 -0.20 ▼ -1.32 15,100 15,100 14,900 190,030 2,831,447,000
10/10/2014 15,100 0.00 ■■ 0.00 14,900 15,200 14,900 236,410 3,569,791,000
09/10/2014 15,100 0.10 ▲ 0.67 15,100 15,300 15,000 68,470 1,033,897,000
08/10/2014 15,000 -0.40 ▼ -2.60 15,400 15,400 15,000 221,910 3,328,650,000
07/10/2014 15,400 0.40 ▲ 2.67 15,000 15,400 15,000 408,820 6,295,828,000
06/10/2014 15,000 0.30 ▲ 2.04 14,800 15,100 14,800 270,970 4,064,550,000
03/10/2014 14,700 0.20 ▲ 1.38 14,500 14,900 14,500 261,080 3,837,876,000
02/10/2014 14,500 0.00 ■■ 0.00 14,600 14,600 14,400 203,960 2,957,420,000
01/10/2014 14,500 0.10 ▲ 0.69 14,500 14,700 14,500 237,700 3,446,650,000
30/09/2014 14,400 -0.10 ▼ -0.69 14,400 14,500 14,300 200,420 2,886,048,000
29/09/2014 14,500 0.00 ■■ 0.00 14,700 14,700 14,400 97,660 1,416,070,000
26/09/2014 14,500 -0.20 ▼ -1.36 14,600 14,700 14,400 516,870 7,494,615,000
25/09/2014 14,700 0.10 ▲ 0.68 14,600 14,700 14,300 179,440 2,637,768,000
24/09/2014 14,600 0.10 ▲ 0.69 14,500 14,600 14,300 344,800 5,034,080,000
23/09/2014 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 394,960 5,726,920,000
22/09/2014 14,500 -0.20 ▼ -1.36 14,800 14,900 14,400 487,490 7,068,605,000
19/09/2014 14,700 0.30 ▲ 2.08 14,400 14,800 14,400 289,470 4,255,209,000
18/09/2014 14,400 -0.90 ▼ -5.88 15,200 15,300 14,400 795,060 11,448,864,000
17/09/2014 15,300 -0.10 ▼ -0.65 15,500 15,600 15,100 855,400 13,087,620,000
16/09/2014 15,400 0.30 ▲ 1.99 15,200 15,400 15,000 322,040 4,959,416,000
15/09/2014 15,100 -0.40 ▼ -2.58 15,700 16,000 15,100 1,013,020 15,296,602,000
12/09/2014 15,500 0.50 ▲ 3.33 14,800 15,700 14,800 786,050 12,183,775,000
11/09/2014 15,000 0.30 ▲ 2.04 14,600 15,300 14,600 1,001,860 15,027,900,000
10/09/2014 14,700 0.30 ▲ 2.08 14,400 14,700 14,000 345,170 5,073,999,000
09/09/2014 14,400 -0.90 ▼ -5.88 15,300 15,400 14,400 1,140,520 16,423,488,000
08/09/2014 15,300 0.60 ▲ 4.08 14,700 15,400 14,700 1,692,440 25,894,332,000
05/09/2014 14,700 0.30 ▲ 2.08 14,400 14,700 14,300 390,760 5,744,172,000
04/09/2014 14,400 -0.10 ▼ -0.69 14,500 14,600 14,300 398,780 5,742,432,000
03/09/2014 14,500 0.00 ■■ 0.00 14,500 15,000 14,100 667,090 9,672,805,000
29/08/2014 14,500 -0.10 ▼ -0.68 14,600 14,600 14,300 500,950 7,263,775,000
28/08/2014 14,600 0.20 ▲ 1.39 14,400 14,700 14,400 480,790 7,019,534,000
27/08/2014 14,400 0.50 ▲ 3.60 14,100 14,400 13,900 1,109,630 15,978,672,000
26/08/2014 13,900 0.00 ■■ 0.00 13,900 14,200 13,900 360,150 5,006,085,000
25/08/2014 13,900 -0.10 ▼ -0.71 14,100 14,200 13,900 313,680 4,360,152,000
22/08/2014 14,000 0.00 ■■ 0.00 14,000 14,300 14,000 275,830 3,861,620,000
21/08/2014 14,000 0.00 ■■ 0.00 14,200 14,400 14,000 535,950 7,503,300,000
20/08/2014 14,000 0.10 ▲ 0.72 13,800 14,100 13,700 442,070 6,188,980,000
19/08/2014 13,900 -0.40 ▼ -2.80 14,500 14,500 13,800 244,240 3,394,936,000
18/08/2014 14,300 0.50 ▲ 3.62 13,800 14,400 13,700 733,340 10,486,762,000
15/08/2014 13,800 0.50 ▲ 3.76 13,300 14,000 13,200 638,160 8,806,608,000
14/08/2014 13,300 0.00 ■■ 0.00 13,300 13,500 13,300 248,540 3,305,582,000
13/08/2014 13,300 0.10 ▲ 0.76 13,200 13,500 13,100 345,260 4,591,958,000
12/08/2014 13,200 0.30 ▲ 2.33 13,000 13,400 13,000 253,480 3,345,936,000
11/08/2014 12,900 -0.60 ▼ -4.44 13,500 13,500 12,900 284,690 3,672,501,000
08/08/2014 13,500 -0.10 ▼ -0.74 13,700 13,700 13,400 131,900 1,780,650,000
07/08/2014 13,600 0.50 ▲ 3.82 13,200 13,600 13,100 337,570 4,590,952,000
06/08/2014 13,100 0.10 ▲ 0.77 13,100 13,100 12,900 58,620 767,922,000
05/08/2014 13,000 0.30 ▲ 2.36 13,000 13,000 12,600 124,820 1,622,660,000
04/08/2014 12,700 -0.20 ▼ -1.55 12,800 13,000 12,700 42,960 545,592,000
01/08/2014 12,900 -0.10 ▼ -0.77 12,800 13,000 12,800 19,630 253,227,000
31/07/2014 13,000 0.30 ▲ 2.36 12,900 13,000 12,800 39,250 510,250,000
30/07/2014 12,700 -0.20 ▼ -1.55 12,800 12,900 12,700 27,450 348,615,000
29/07/2014 12,900 0.20 ▲ 1.57 12,700 13,000 12,700 10,000 129,000,000
28/07/2014 12,700 -0.60 ▼ -4.51 13,200 13,400 12,700 167,800 2,131,060,000
25/07/2014 13,300 -0.20 ▼ -1.48 13,600 13,600 13,300 156,480 2,081,184,000
24/07/2014 13,500 0.20 ▲ 1.50 13,300 13,500 13,300 51,420 694,170,000
23/07/2014 13,300 0.00 ■■ 0.00 13,300 13,600 13,200 135,600 1,803,480,000
22/07/2014 13,300 -0.10 ▼ -0.75 13,400 13,400 13,200 124,310 1,653,323,000
21/07/2014 13,400 -0.20 ▼ -1.47 13,800 13,800 13,300 128,030 1,715,602,000
18/07/2014 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 186,940 2,542,384,000
17/07/2014 13,600 -0.10 ▼ -0.73 13,600 13,700 13,400 110,140 1,497,904,000
16/07/2014 13,700 0.20 ▲ 1.48 13,800 13,900 13,500 347,730 4,763,901,000
15/07/2014 13,500 0.30 ▲ 2.27 13,300 13,600 13,200 217,810 2,940,435,000
14/07/2014 13,200 -0.10 ▼ -0.75 13,300 13,400 13,100 96,390 1,272,348,000
11/07/2014 13,300 0.60 ▲ 4.72 12,700 13,500 12,600 398,690 5,302,577,000
10/07/2014 12,700 -0.40 ▼ -3.05 13,000 13,000 12,700 164,140 2,084,578,000
09/07/2014 13,100 0.00 ■■ 0.00 13,000 13,200 13,000 190,850 2,500,135,000
08/07/2014 13,100 0.30 ▲ 2.34 12,700 13,200 12,600 455,650 5,969,015,000
07/07/2014 12,800 -0.10 ▼ -0.78 13,000 13,000 12,700 194,360 2,487,808,000
04/07/2014 12,900 0.00 ■■ 0.00 12,900 12,900 12,700 179,410 2,314,389,000
03/07/2014 12,900 0.30 ▲ 2.38 12,700 12,900 12,600 570,170 7,355,193,000
02/07/2014 12,600 0.20 ▲ 1.61 12,500 12,700 12,300 210,630 2,653,938,000
01/07/2014 12,400 -0.10 ▼ -0.80 12,400 12,600 12,200 253,160 3,139,184,000
30/06/2014 12,500 0.00 ■■ 0.00 12,500 12,600 12,300 31,940 399,250,000
27/06/2014 12,500 0.10 ▲ 0.81 12,500 12,500 12,300 58,610 732,625,000
26/06/2014 12,400 0.30 ▲ 2.48 12,200 12,800 12,200 727,960 9,026,704,000
25/06/2014 12,100 0.10 ▲ 0.83 12,000 12,100 12,000 147,260 1,781,846,000
24/06/2014 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 40,450 485,400,000
23/06/2014 12,000 0.00 ■■ 0.00 12,000 12,200 11,900 17,080 204,960,000
20/06/2014 12,000 0.10 ▲ 0.84 12,100 12,300 11,900 86,890 1,042,680,000
19/06/2014 11,900 -0.30 ▼ -2.46 12,000 12,100 11,800 108,240 1,288,056,000
18/06/2014 12,200 0.00 ■■ 0.00 12,300 12,300 12,100 40,270 491,294,000
17/06/2014 12,200 0.30 ▲ 2.52 11,900 12,600 11,800 142,730 1,741,306,000
16/06/2014 11,900 -0.10 ▼ -0.83 11,900 12,000 11,900 64,040 762,076,000
13/06/2014 12,000 -0.10 ▼ -0.83 12,000 12,100 12,000 37,040 444,480,000
12/06/2014 12,100 -0.10 ▼ -0.82 12,100 12,200 12,000 115,070 1,392,347,000
11/06/2014 12,200 0.70 ▲ 6.09 11,500 12,300 11,500 335,580 4,094,076,000
10/06/2014 11,500 -0.10 ▼ -0.86 11,600 11,600 11,400 245,480 2,823,020,000
09/06/2014 11,600 -0.10 ▼ -0.85 11,700 11,800 11,600 61,320 711,312,000
06/06/2014 11,700 0.10 ▲ 0.86 11,700 11,700 11,600 27,180 318,006,000
05/06/2014 11,600 0.10 ▲ 0.87 11,500 11,600 11,500 63,830 740,428,000
04/06/2014 11,500 -0.10 ▼ -0.86 11,400 11,600 11,300 147,600 1,697,400,000
03/06/2014 11,600 0.30 ▲ 2.65 11,300 11,600 11,300 20,130 233,508,000
02/06/2014 11,300 -0.30 ▼ -2.59 11,400 11,600 11,300 80,880 913,944,000
30/05/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,500 37,300 432,680,000
29/05/2014 11,600 -0.30 ▼ -2.52 12,000 12,000 11,600 88,180 1,022,888,000
28/05/2014 11,900 -0.10 ▼ -0.83 12,000 12,000 11,800 123,690 1,471,911,000
27/05/2014 12,000 0.30 ▲ 2.56 11,800 12,000 11,700 194,350 2,332,200,000
26/05/2014 11,700 0.00 ■■ 0.00 11,500 11,700 11,300 64,090 749,853,000
23/05/2014 11,700 0.00 ■■ 0.00 11,500 11,700 11,400 49,180 575,406,000
22/05/2014 11,700 -0.20 ▼ -1.68 11,800 11,900 11,500 57,750 675,675,000
21/05/2014 11,900 0.60 ▲ 5.31 11,400 11,900 11,300 156,660 1,864,254,000
20/05/2014 11,300 0.20 ▲ 1.80 11,200 11,400 11,000 180,490 2,039,537,000
19/05/2014 11,100 0.10 ▲ 0.91 11,100 11,200 10,900 126,890 1,408,479,000
16/05/2014 11,000 0.30 ▲ 2.80 10,500 11,000 10,500 108,980 1,198,780,000
15/05/2014 10,700 -0.40 ▼ -3.60 10,900 11,200 10,600 493,910 5,284,837,000
14/05/2014 11,100 0.70 ▲ 6.73 10,500 11,100 10,500 215,940 2,396,934,000
13/05/2014 10,400 -0.20 ▼ -1.89 10,600 10,600 10,300 516,140 5,367,856,000
12/05/2014 10,600 -0.70 ▼ -6.19 11,600 11,600 10,600 986,020 10,451,812,000
09/05/2014 11,300 0.00 ■■ 0.00 11,200 11,600 11,100 522,970 5,909,561,000
08/05/2014 11,300 -0.80 ▼ -6.61 12,000 12,000 11,300 726,770 8,212,501,000
07/05/2014 12,100 0.20 ▲ 1.68 12,100 12,400 11,900 86,470 1,046,287,000
06/05/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,500 473,510 5,634,769,000
05/05/2014 11,900 -0.50 ▼ -4.03 12,400 12,400 11,900 179,580 2,137,002,000
29/04/2014 12,400 0.00 ■■ 0.00 12,400 12,600 12,300 79,540 986,296,000
28/04/2014 12,400 -0.20 ▼ -1.59 12,700 12,700 12,300 133,060 1,649,944,000
25/04/2014 12,600 0.10 ▲ 0.80 12,500 12,700 12,500 98,690 1,243,494,000
24/04/2014 12,500 -0.10 ▼ -0.79 12,600 12,600 12,300 39,030 487,875,000
23/04/2014 12,600 0.30 ▲ 2.44 12,400 12,900 12,200 320,310 4,035,906,000
22/04/2014 12,300 0.70 ▲ 6.03 11,900 12,300 11,400 139,200 1,712,160,000
21/04/2014 11,600 -0.60 ▼ -4.92 12,100 12,500 11,600 386,320 4,481,312,000
18/04/2014 12,200 -0.40 ▼ -3.17 12,700 12,700 12,100 181,460 2,213,812,000
17/04/2014 12,600 0.30 ▲ 2.44 12,500 12,800 12,400 234,220 2,951,172,000
16/04/2014 12,300 -0.20 ▼ -1.60 12,600 12,600 12,100 565,490 6,955,527,000
15/04/2014 12,500 -0.70 ▼ -5.30 13,300 13,300 12,500 389,740 4,871,750,000
14/04/2014 13,200 -0.40 ▼ -2.94 13,500 13,500 13,100 185,470 2,448,204,000
11/04/2014 13,600 -0.10 ▼ -0.73 13,700 13,700 13,400 189,120 2,572,032,000
10/04/2014 13,700 0.00 ■■ 0.00 13,700 13,900 13,700 213,380 2,923,306,000
08/04/2014 13,700 0.40 ▲ 3.01 13,300 13,700 13,300 220,190 3,016,603,000
07/04/2014 13,300 0.20 ▲ 1.53 13,100 13,400 13,100 268,140 3,566,262,000
04/04/2014 13,100 -0.10 ▼ -0.76 13,400 13,400 13,000 232,020 3,039,462,000
03/04/2014 13,200 0.20 ▲ 1.54 13,100 13,400 13,000 288,470 3,807,804,000
02/04/2014 13,000 -0.60 ▼ -4.41 13,600 13,700 12,700 460,870 5,991,310,000
01/04/2014 13,600 -0.50 ▼ -3.55 14,000 14,100 13,300 483,400 6,574,240,000
31/03/2014 14,100 -0.10 ▼ -0.70 14,300 14,400 14,100 245,600 3,462,960,000
28/03/2014 14,200 -0.30 ▼ -2.07 14,200 14,600 14,200 224,360 3,185,912,000
27/03/2014 14,500 0.40 ▲ 2.84 14,100 14,500 13,800 346,500 5,024,250,000
26/03/2014 14,100 -0.60 ▼ -4.08 14,800 14,800 13,800 683,830 9,642,003,000
25/03/2014 14,700 -0.50 ▼ -3.29 15,200 15,200 14,500 1,163,920 17,109,624,000
24/03/2014 15,200 0.60 ▲ 4.11 14,700 15,200 14,500 1,485,540 22,580,208,000
21/03/2014 14,600 0.00 ■■ 0.00 14,700 14,800 14,500 228,490 3,335,954,000
20/03/2014 14,600 -0.40 ▼ -2.67 15,000 15,100 14,400 917,790 13,399,734,000
19/03/2014 15,000 0.40 ▲ 2.74 14,600 15,200 14,600 636,830 9,552,450,000
18/03/2014 14,600 -0.10 ▼ -0.68 14,600 14,800 14,500 575,140 8,397,044,000
17/03/2014 14,700 0.10 ▲ 0.68 14,800 14,800 14,500 492,420 7,238,574,000
14/03/2014 14,600 0.20 ▲ 1.39 14,400 14,800 14,300 496,600 7,250,360,000
13/03/2014 14,400 -0.10 ▼ -0.69 14,600 14,600 14,300 259,610 3,738,384,000
12/03/2014 14,500 -0.10 ▼ -0.68 14,600 14,600 14,400 1,011,890 14,672,405,000
11/03/2014 14,600 0.00 ■■ 0.00 14,700 14,800 14,500 446,600 6,520,360,000
10/03/2014 14,600 -0.10 ▼ -0.68 14,600 14,800 14,600 493,480 7,204,808,000
07/03/2014 14,700 -0.40 ▼ -2.65 14,700 15,100 14,400 697,270 10,249,869,000
06/03/2014 15,100 0.40 ▲ 2.72 14,700 15,100 14,300 480,000 7,248,000,000
05/03/2014 14,700 -0.60 ▼ -3.92 15,100 15,500 14,300 1,173,650 17,252,655,000
04/03/2014 15,300 0.20 ▲ 1.32 14,500 16,000 14,500 360,660 5,518,098,000
03/03/2014 16,500 -0.10 ▼ -0.60 16,700 16,800 16,300 1,022,810 16,876,365,000
28/02/2014 16,600 0.40 ▲ 2.47 16,200 17,000 16,200 626,490 10,399,734,000
27/02/2014 16,200 -0.50 ▼ -2.99 16,800 17,100 16,000 1,136,240 18,407,088,000
26/02/2014 16,700 0.50 ▲ 3.09 16,400 16,700 16,100 789,250 13,180,475,000
25/02/2014 16,200 0.10 ▲ 0.62 16,200 16,400 16,100 699,680 11,334,816,000
24/02/2014 16,100 0.10 ▲ 0.63 16,200 16,200 15,900 295,590 4,758,999,000
21/02/2014 16,000 0.20 ▲ 1.27 15,600 16,000 15,100 394,730 6,315,680,000
20/02/2014 15,800 -0.90 ▼ -5.39 16,600 16,700 15,600 788,240 12,454,192,000
19/02/2014 16,700 0.40 ▲ 2.45 16,600 16,700 16,000 957,780 15,994,926,000
18/02/2014 16,300 0.90 ▲ 5.84 15,200 16,300 15,200 1,095,880 17,862,844,000
17/02/2014 15,400 0.70 ▲ 4.76 14,600 15,400 14,500 1,126,830 17,353,182,000
14/02/2014 14,700 0.10 ▲ 0.68 14,700 14,900 14,600 306,950 4,512,165,000
13/02/2014 14,600 -0.10 ▼ -0.68 14,700 14,900 14,500 865,200 12,631,920,000
12/02/2014 14,700 0.60 ▲ 4.26 14,100 14,900 14,100 973,390 14,308,833,000
11/02/2014 14,100 -0.20 ▼ -1.40 14,500 14,700 14,100 863,550 12,176,055,000
10/02/2014 14,300 0.50 ▲ 3.62 13,700 14,400 13,700 653,810 9,349,483,000
07/02/2014 13,800 0.00 ■■ 0.00 13,900 14,000 13,700 839,670 11,587,446,000
06/02/2014 13,800 0.20 ▲ 1.47 13,600 13,900 13,600 426,640 5,887,632,000
27/01/2014 13,600 0.20 ▲ 1.49 13,400 13,700 13,300 313,260 4,260,336,000
24/01/2014 13,400 0.00 ■■ 0.00 13,300 13,500 13,300 241,380 3,234,492,000
23/01/2014 13,400 0.20 ▲ 1.52 13,300 13,500 13,300 93,260 1,249,684,000
22/01/2014 13,200 -0.20 ▼ -1.49 13,300 13,500 13,200 425,670 5,618,844,000
21/01/2014 13,400 0.10 ▲ 0.75 13,300 13,400 13,200 229,120 3,070,208,000
20/01/2014 13,300 -0.20 ▼ -1.48 13,500 13,600 13,100 501,030 6,663,699,000
17/01/2014 13,500 -0.10 ▼ -0.74 13,600 13,800 13,400 394,060 5,319,810,000
16/01/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 487,340 6,627,824,000
15/01/2014 13,600 0.10 ▲ 0.74 13,600 13,800 13,500 672,500 9,146,000,000
14/01/2014 13,500 -0.10 ▼ -0.74 13,600 13,800 13,500 767,580 10,362,330,000
13/01/2014 13,600 0.10 ▲ 0.74 13,500 13,800 13,400 422,720 5,748,992,000
10/01/2014 13,500 0.00 ■■ 0.00 13,600 14,100 13,400 1,038,300 14,017,050,000
09/01/2014 13,500 0.80 ▲ 6.30 12,800 13,500 12,700 2,135,660 28,831,410,000
08/01/2014 12,700 0.00 ■■ 0.00 12,800 12,800 12,600 107,450 1,364,615,000
07/01/2014 12,700 -0.10 ▼ -0.78 12,700 12,800 12,600 216,350 2,747,645,000
06/01/2014 12,800 0.30 ▲ 2.40 12,500 12,800 12,500 254,770 3,261,056,000
03/01/2014 12,500 -0.10 ▼ -0.79 12,600 12,600 12,500 189,050 2,363,125,000
02/01/2014 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 128,470 1,618,722,000
31/12/2013 12,600 0.30 ▲ 2.44 12,300 12,600 12,300 276,500 3,483,900,000
30/12/2013 12,300 -0.30 ▼ -2.38 12,600 12,600 12,300 583,590 7,178,157,000
27/12/2013 12,600 -0.20 ▼ -1.56 12,800 12,900 12,600 471,960 5,946,696,000
26/12/2013 12,800 -0.10 ▼ -0.78 12,900 12,900 12,700 264,100 3,380,480,000
25/12/2013 12,900 0.00 ■■ 0.00 12,900 13,000 12,700 144,230 1,860,567,000
24/12/2013 12,900 -0.10 ▼ -0.77 13,100 13,100 12,800 411,300 5,305,770,000
23/12/2013 13,000 0.40 ▲ 3.17 12,700 13,000 12,700 581,660 7,561,580,000
20/12/2013 12,600 -0.20 ▼ -1.56 12,800 12,800 12,600 302,830 3,815,658,000
19/12/2013 12,800 0.20 ▲ 1.59 12,800 12,900 12,600 951,470 12,178,816,000
18/12/2013 12,600 -0.10 ▼ -0.79 12,600 12,700 12,500 255,820 3,223,332,000
17/12/2013 12,700 0.00 ■■ 0.00 12,700 12,800 12,500 339,150 4,307,205,000
16/12/2013 12,700 0.30 ▲ 2.42 12,300 12,800 12,300 519,450 6,597,015,000
13/12/2013 12,400 0.00 ■■ 0.00 12,300 12,400 12,200 157,070 1,947,668,000
12/12/2013 12,400 0.10 ▲ 0.81 12,300 12,400 11,900 797,160 9,884,784,000
11/12/2013 12,300 -0.10 ▼ -0.81 12,300 12,400 12,100 731,780 9,000,894,000
10/12/2013 12,400 -0.20 ▼ -1.59 12,500 12,600 12,300 430,390 5,336,836,000
09/12/2013 12,600 0.20 ▲ 1.61 12,600 12,700 12,500 464,170 5,848,542,000
06/12/2013 12,400 -0.20 ▼ -1.59 12,500 12,700 12,400 587,330 7,282,892,000
05/12/2013 12,600 -0.10 ▼ -0.79 12,700 12,700 12,400 871,300 10,978,380,000
04/12/2013 12,700 0.00 ■■ 0.00 12,700 12,900 12,600 806,190 10,238,613,000
03/12/2013 12,700 -0.10 ▼ -0.78 13,200 13,200 12,700 1,126,310 14,304,137,000
02/12/2013 12,800 0.80 ▲ 6.67 12,800 12,800 12,700 1,972,340 25,245,952,000
29/11/2013 12,000 0.10 ▲ 0.84 12,000 12,100 11,900 776,660 9,319,920,000
28/11/2013 11,900 -0.10 ▼ -0.83 11,900 12,100 11,900 371,250 4,417,875,000
27/11/2013 12,000 0.00 ■■ 0.00 12,000 12,200 11,900 646,910 7,762,920,000
26/11/2013 12,000 0.00 ■■ 0.00 12,100 12,200 12,000 475,650 5,707,800,000
25/11/2013 12,000 0.00 ■■ 0.00 12,100 12,300 12,000 562,980 6,755,760,000
22/11/2013 12,000 0.10 ▲ 0.84 11,900 12,100 11,800 780,100 9,361,200,000
21/11/2013 11,900 -0.10 ▼ -0.83 12,200 12,400 11,900 1,133,210 13,485,199,000
20/11/2013 12,000 0.10 ▲ 0.84 11,900 12,100 11,900 775,580 9,306,960,000
19/11/2013 11,900 -0.20 ▼ -1.65 12,100 12,200 11,900 668,800 7,958,720,000
18/11/2013 12,100 0.30 ▲ 2.54 12,000 12,100 11,900 708,470 8,572,487,000
15/11/2013 11,800 0.00 ■■ 0.00 11,800 11,900 11,600 513,780 6,062,604,000
14/11/2013 11,800 0.00 ■■ 0.00 11,900 11,900 11,700 291,100 3,434,980,000
13/11/2013 11,800 -0.10 ▼ -0.84 11,900 12,000 11,800 274,110 3,234,498,000
12/11/2013 11,900 0.00 ■■ 0.00 12,000 12,300 11,900 1,368,460 16,284,674,000
11/11/2013 11,900 0.20 ▲ 1.71 11,800 11,900 11,700 325,640 3,875,116,000
08/11/2013 11,700 -0.10 ▼ -0.85 11,800 11,900 11,700 410,390 4,801,563,000
07/11/2013 11,800 0.00 ■■ 0.00 11,800 12,200 11,800 1,105,790 13,048,322,000
06/11/2013 11,800 0.20 ▲ 1.72 11,700 12,000 11,500 684,120 8,072,616,000
05/11/2013 11,600 0.30 ▲ 2.65 11,200 11,700 11,200 679,510 7,882,316,000
04/11/2013 11,300 -0.10 ▼ -0.88 11,500 11,500 11,200 496,310 5,608,303,000
01/11/2013 11,400 0.10 ▲ 0.88 11,400 11,500 11,300 194,380 2,215,932,000
31/10/2013 11,300 -0.10 ▼ -0.88 11,400 11,400 11,200 282,890 3,196,657,000
30/10/2013 11,400 -0.10 ▼ -0.87 11,500 11,500 11,300 257,420 2,934,588,000
29/10/2013 11,500 0.30 ▲ 2.68 11,300 11,500 11,200 554,600 6,377,900,000
28/10/2013 11,200 -0.40 ▼ -3.45 11,600 11,700 11,200 611,380 6,847,456,000
25/10/2013 11,600 0.00 ■■ 0.00 11,700 11,800 11,500 451,730 5,240,068,000
24/10/2013 11,600 -0.30 ▼ -2.52 11,900 12,000 11,500 596,920 6,924,272,000
23/10/2013 11,900 0.00 ■■ 0.00 11,900 12,200 11,900 671,920 7,995,848,000
22/10/2013 11,900 -0.10 ▼ -0.83 11,900 12,000 11,700 577,400 6,871,060,000
21/10/2013 12,000 0.60 ▲ 5.26 11,500 12,100 11,500 1,695,270 20,343,240,000
18/10/2013 11,400 0.00 ■■ 0.00 11,400 11,500 11,300 320,390 3,652,446,000
17/10/2013 11,400 0.00 ■■ 0.00 11,500 11,600 11,300 404,940 4,616,316,000
16/10/2013 11,400 0.10 ▲ 0.88 11,300 11,600 11,300 429,930 4,901,202,000
15/10/2013 11,300 0.30 ▲ 2.73 11,000 11,300 11,000 356,150 4,024,495,000
14/10/2013 11,000 -0.20 ▼ -1.79 11,200 11,200 11,000 420,560 4,626,160,000
11/10/2013 11,200 -0.10 ▼ -0.88 11,400 11,500 11,200 439,830 4,926,096,000
10/10/2013 11,300 0.10 ▲ 0.89 11,300 11,500 11,000 741,770 8,382,001,000
09/10/2013 11,200 -0.20 ▼ -1.75 11,400 11,400 11,100 326,450 3,656,240,000
08/10/2013 11,400 -0.10 ▼ -0.87 11,400 11,500 11,100 539,800 6,153,720,000
07/10/2013 11,500 0.00 ■■ 0.00 11,500 11,800 11,400 543,000 6,244,500,000
04/10/2013 11,500 0.20 ▲ 1.77 11,100 11,600 11,000 647,170 7,442,455,000
03/10/2013 11,300 -0.30 ▼ -2.59 11,600 11,600 11,200 655,400 7,406,020,000
02/10/2013 11,600 0.10 ▲ 0.87 11,400 11,800 11,400 836,110 9,698,876,000
01/10/2013 11,500 0.30 ▲ 2.68 11,200 11,800 11,200 1,804,010 20,746,115,000
30/09/2013 11,200 0.10 ▲ 0.90 11,100 11,200 10,900 511,930 5,733,616,000
27/09/2013 11,100 0.10 ▲ 0.91 11,000 11,400 10,900 729,490 8,097,339,000
26/09/2013 11,000 0.10 ▲ 0.92 10,900 11,000 10,600 690,120 7,591,320,000
25/09/2013 10,900 0.10 ▲ 0.93 10,700 11,400 10,600 1,236,490 13,477,741,000
24/09/2013 10,800 0.30 ▲ 2.86 10,600 11,000 10,600 1,052,540 11,367,432,000
23/09/2013 10,500 0.60 ▲ 6.06 9,900 10,500 9,900 1,112,040 11,676,420,000
20/09/2013 9,900 -0.10 ▼ -1.00 9,900 10,100 9,900 165,230 1,635,777,000
19/09/2013 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 124,890 1,248,900,000
18/09/2013 10,000 0.10 ▲ 1.01 10,000 10,200 9,900 281,670 2,816,700,000
17/09/2013 9,900 -0.30 ▼ -2.94 10,100 10,200 9,900 406,060 4,019,994,000
16/09/2013 10,200 0.20 ▲ 2.00 10,100 10,400 10,000 535,960 5,466,792,000
13/09/2013 10,000 0.20 ▲ 2.04 9,900 10,000 9,800 228,900 2,289,000,000
12/09/2013 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 194,620 1,907,276,000
11/09/2013 9,800 0.10 ▲ 1.03 9,800 9,800 9,700 146,070 1,431,486,000
10/09/2013 9,700 0.10 ▲ 1.04 9,700 9,800 9,600 57,300 555,810,000
09/09/2013 9,600 -0.20 ▼ -2.04 9,700 9,800 9,600 310,440 2,980,224,000
06/09/2013 9,800 0.10 ▲ 1.03 9,800 9,800 9,700 59,020 578,396,000
05/09/2013 9,700 0.10 ▲ 1.04 9,700 9,800 9,700 76,250 739,625,000
04/09/2013 9,600 -0.20 ▼ -2.04 9,700 9,700 9,600 153,840 1,476,864,000
03/09/2013 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 95,740 938,252,000
30/08/2013 9,800 0.10 ▲ 1.03 9,700 9,900 9,600 207,230 2,030,854,000
29/08/2013 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 88,630 859,711,000
28/08/2013 9,700 -0.20 ▼ -2.02 9,900 9,900 9,600 465,890 4,519,133,000
27/08/2013 9,900 0.00 ■■ 0.00 9,800 10,000 9,800 220,200 2,179,980,000
26/08/2013 9,900 0.20 ▲ 2.06 9,700 9,900 9,600 213,150 2,110,185,000
23/08/2013 9,700 -0.10 ▼ -1.02 9,800 9,900 9,600 403,090 3,909,973,000
22/08/2013 9,800 -0.20 ▼ -2.00 10,000 10,000 9,800 278,720 2,731,456,000
21/08/2013 10,000 -0.20 ▼ -1.96 10,000 10,100 9,900 223,180 2,231,800,000
20/08/2013 10,200 0.40 ▲ 4.08 9,900 10,300 9,900 1,015,180 10,354,836,000
19/08/2013 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 285,630 2,799,174,000
16/08/2013 9,800 0.10 ▲ 1.03 9,700 9,800 9,700 422,250 4,138,050,000
15/08/2013 9,700 0.20 ▲ 2.11 9,500 9,800 9,500 291,110 2,823,767,000
14/08/2013 9,500 0.10 ▲ 1.06 9,400 9,500 9,300 133,160 1,265,020,000
13/08/2013 9,400 -0.10 ▼ -1.05 9,500 9,600 9,400 186,680 1,754,792,000
12/08/2013 9,500 -0.10 ▼ -1.04 9,500 9,600 9,500 88,550 841,225,000
09/08/2013 9,600 0.10 ▲ 1.05 9,400 9,600 9,400 49,830 478,368,000
08/08/2013 9,500 -0.10 ▼ -1.04 9,500 9,600 9,500 142,690 1,355,555,000
07/08/2013 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 94,430 906,528,000
06/08/2013 9,600 0.10 ▲ 1.05 9,500 9,600 9,500 136,420 1,309,632,000
05/08/2013 9,500 -0.10 ▼ -1.04 9,700 9,700 9,500 163,280 1,551,160,000
02/08/2013 9,600 0.20 ▲ 2.13 9,500 9,600 9,500 200,410 1,923,936,000
01/08/2013 9,400 -0.10 ▼ -1.05 9,400 9,500 9,400 133,320 1,253,208,000
31/07/2013 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 77,250 733,875,000
30/07/2013 9,500 0.20 ▲ 2.15 9,200 9,500 9,200 306,220 2,909,090,000
29/07/2013 9,300 0.00 ■■ 0.00 9,400 9,500 9,200 194,610 1,809,873,000
26/07/2013 9,300 -0.10 ▼ -1.06 9,500 9,500 9,300 219,880 2,044,884,000
25/07/2013 9,400 -0.10 ▼ -1.05 9,500 9,600 9,400 192,000 1,804,800,000
24/07/2013 9,500 -0.10 ▼ -1.04 9,600 9,600 9,500 265,770 2,524,815,000
23/07/2013 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 167,450 1,607,520,000
22/07/2013 9,600 -0.20 ▼ -2.04 9,800 9,800 9,600 233,570 2,242,272,000
19/07/2013 9,800 0.00 ■■ 0.00 9,900 9,900 9,700 235,800 2,310,840,000
18/07/2013 9,800 -0.10 ▼ -1.01 9,900 10,000 9,800 191,250 1,874,250,000
17/07/2013 9,900 -0.10 ▼ -1.00 9,900 10,000 9,800 173,710 1,719,729,000
16/07/2013 10,000 0.40 ▲ 4.17 9,600 10,000 9,600 493,740 4,937,400,000
15/07/2013 9,600 0.00 ■■ 0.00 9,700 9,700 9,600 116,040 1,113,984,000
12/07/2013 9,600 0.20 ▲ 2.13 9,500 9,600 9,400 86,230 827,808,000
11/07/2013 9,400 0.10 ▲ 1.08 9,300 9,400 9,200 135,500 1,273,700,000
10/07/2013 9,300 -0.10 ▼ -1.06 9,400 9,500 9,300 125,350 1,165,755,000
09/07/2013 9,400 0.20 ▲ 2.17 9,200 9,400 9,200 102,560 964,064,000
08/07/2013 9,200 -0.10 ▼ -1.08 9,300 9,300 9,200 154,320 1,419,744,000
05/07/2013 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 200,630 1,865,859,000
04/07/2013 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 144,560 1,344,408,000
03/07/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,100 134,550 1,251,315,000
02/07/2013 9,300 0.20 ▲ 2.20 9,200 9,400 9,200 188,970 1,757,421,000
01/07/2013 9,100 -0.20 ▼ -2.15 9,400 9,400 9,100 170,740 1,553,734,000
28/06/2013 9,300 -0.10 ▼ -1.06 9,400 9,400 9,200 34,540 321,222,000
27/06/2013 9,400 0.20 ▲ 2.17 9,200 9,400 9,200 96,990 911,706,000
26/06/2013 9,200 0.20 ▲ 2.22 9,200 9,200 9,000 256,440 2,359,248,000
25/06/2013 9,000 -0.30 ▼ -3.23 9,300 9,400 8,800 322,430 2,901,870,000
24/06/2013 9,300 -0.10 ▼ -1.06 9,500 9,600 9,200 189,020 1,757,886,000
21/06/2013 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 220,550 2,073,170,000
20/06/2013 9,400 -0.20 ▼ -2.08 9,500 9,700 9,400 221,950 2,086,330,000
19/06/2013 9,600 0.10 ▲ 1.05 9,500 9,700 9,500 152,720 1,466,112,000
18/06/2013 9,500 0.00 ■■ 0.00 9,400 9,600 9,400 159,420 1,514,490,000
17/06/2013 9,500 -0.20 ▼ -2.06 9,700 9,800 9,500 426,020 4,047,190,000
14/06/2013 9,700 -0.20 ▼ -2.02 10,000 10,000 9,700 351,900 3,413,430,000
13/06/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 293,850 2,909,115,000
12/06/2013 9,900 0.10 ▲ 1.02 9,800 10,000 9,800 278,710 2,759,229,000
11/06/2013 9,800 -0.20 ▼ -2.00 10,000 10,100 9,700 333,100 3,264,380,000
10/06/2013 10,000 -0.10 ▼ -0.99 10,100 10,300 10,000 477,480 4,774,800,000
07/06/2013 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 426,390 4,306,539,000
06/06/2013 10,100 0.10 ▲ 1.00 10,100 10,300 10,100 696,930 7,038,993,000
05/06/2013 10,000 0.60 ▲ 6.38 9,600 10,000 9,400 614,760 6,147,600,000
04/06/2013 9,400 -0.60 ▼ -6.00 10,000 10,000 9,400 410,940 3,862,836,000
03/06/2013 10,000 -0.20 ▼ -1.96 10,100 10,300 10,000 535,520 5,355,200,000
31/05/2013 10,200 -0.20 ▼ -1.92 10,500 10,600 10,000 629,790 6,423,858,000
30/05/2013 10,400 0.10 ▲ 0.97 10,300 10,400 10,000 566,240 5,888,896,000
29/05/2013 10,300 0.50 ▲ 5.10 9,900 10,400 9,900 1,527,400 15,732,220,000
28/05/2013 9,800 0.30 ▲ 3.16 9,500 9,800 9,500 968,250 9,488,850,000
27/05/2013 9,500 0.20 ▲ 2.15 9,300 9,600 9,300 1,093,110 10,384,545,000
24/05/2013 9,300 0.10 ▲ 1.09 9,200 9,300 9,200 226,810 2,109,333,000
23/05/2013 9,200 0.00 ■■ 0.00 9,100 9,400 9,100 485,260 4,464,392,000
22/05/2013 9,200 0.00 ■■ 0.00 9,300 9,300 9,100 228,050 2,098,060,000
21/05/2013 9,200 -0.10 ▼ -1.08 9,300 9,500 9,200 484,730 4,459,516,000
20/05/2013 9,300 0.40 ▲ 4.49 8,900 9,400 8,900 673,340 6,262,062,000
17/05/2013 8,900 0.10 ▲ 1.14 8,900 9,000 8,800 119,430 1,062,927,000
16/05/2013 8,800 0.10 ▲ 1.15 8,800 8,800 8,700 174,010 1,531,288,000
15/05/2013 8,700 0.20 ▲ 2.35 8,500 8,800 8,500 81,500 709,050,000
14/05/2013 8,500 -0.30 ▼ -3.41 8,800 8,800 8,500 142,070 1,207,595,000
13/05/2013 8,800 0.10 ▲ 1.15 8,800 8,800 8,700 65,550 576,840,000
10/05/2013 8,700 -0.10 ▼ -1.14 8,900 8,900 8,500 168,360 1,464,732,000
09/05/2013 8,800 0.10 ▲ 1.15 8,700 8,900 8,700 41,590 365,992,000
08/05/2013 8,700 -0.30 ▼ -3.33 9,000 9,000 8,700 106,020 922,374,000
07/05/2013 9,000 -0.10 ▼ -1.10 9,200 9,200 8,800 65,820 592,380,000
06/05/2013 9,100 0.40 ▲ 4.60 8,700 9,100 8,700 220,870 2,009,917,000
03/05/2013 8,700 0.20 ▲ 2.35 8,500 8,700 8,500 71,630 623,181,000
02/05/2013 8,500 -0.10 ▼ -1.16 8,500 8,700 8,400 44,820 380,970,000
26/04/2013 8,600 -0.10 ▼ -1.15 8,700 8,700 8,500 103,650 891,390,000
25/04/2013 8,700 0.10 ▲ 1.16 8,700 8,700 8,500 119,420 1,038,954,000
24/04/2013 8,600 0.10 ▲ 1.18 8,500 8,600 8,500 56,460 485,556,000
23/04/2013 8,500 0.00 ■■ 0.00 8,400 8,700 8,400 99,330 844,305,000
22/04/2013 8,500 -0.10 ▼ -1.16 8,700 8,700 8,400 51,230 435,455,000
18/04/2013 8,600 -0.20 ▼ -2.27 8,800 8,800 8,600 189,260 1,627,636,000
17/04/2013 8,800 -0.20 ▼ -2.22 9,100 9,100 8,800 178,330 1,569,304,000
16/04/2013 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 227,620 2,048,580,000
15/04/2013 9,000 -0.20 ▼ -2.17 9,200 9,200 8,900 259,570 2,336,130,000
12/04/2013 9,200 -0.10 ▼ -1.08 9,300 9,400 8,900 353,620 3,253,304,000
11/04/2013 9,300 -0.10 ▼ -1.06 9,500 9,500 9,200 353,030 3,283,179,000
10/04/2013 9,400 -0.50 ▼ -5.05 9,900 10,100 9,400 384,320 3,612,608,000
09/04/2013 9,900 0.20 ▲ 2.06 10,000 10,000 9,700 651,310 6,447,969,000
08/04/2013 9,700 0.60 ▲ 6.59 9,200 9,700 9,200 1,021,540 9,908,938,000
05/04/2013 9,100 0.20 ▲ 2.25 8,900 9,100 8,800 304,470 2,770,677,000
04/04/2013 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 144,690 1,287,741,000
03/04/2013 8,900 -0.10 ▼ -1.11 9,000 9,000 8,800 108,690 967,341,000
02/04/2013 9,000 0.10 ▲ 1.12 9,000 9,000 8,800 343,460 3,091,140,000
01/04/2013 8,900 0.20 ▲ 2.30 8,600 8,900 8,600 110,490 983,361,000
29/03/2013 8,700 -0.10 ▼ -1.14 8,700 8,800 8,600 159,990 1,391,913,000
28/03/2013 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 143,750 1,265,000,000
27/03/2013 8,800 -0.10 ▼ -1.12 8,900 8,900 8,700 77,760 684,288,000
26/03/2013 8,900 -0.20 ▼ -2.20 9,000 9,000 8,800 484,880 4,315,432,000
25/03/2013 9,100 0.10 ▲ 1.11 9,000 9,200 8,900 42,300 384,930,000
22/03/2013 9,000 -0.10 ▼ -1.10 9,100 9,300 8,900 135,360 1,218,240,000
21/03/2013 9,100 -0.20 ▼ -2.15 9,400 9,400 9,100 161,180 1,466,738,000
20/03/2013 9,300 0.20 ▲ 2.20 9,100 9,300 9,100 94,700 880,710,000
19/03/2013 9,100 -0.10 ▼ -1.09 9,200 9,200 9,100 51,350 467,285,000
18/03/2013 9,200 0.00 ■■ 0.00 9,300 9,300 9,200 92,590 851,828,000
15/03/2013 9,200 0.10 ▲ 1.10 9,000 9,300 9,000 69,410 638,572,000
14/03/2013 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 49,060 446,446,000
13/03/2013 9,100 -0.20 ▼ -2.15 9,400 9,400 9,100 95,340 867,594,000
12/03/2013 9,300 -0.20 ▼ -2.11 9,400 9,500 9,200 73,640 684,852,000
11/03/2013 9,500 0.40 ▲ 4.40 9,300 9,600 9,100 164,850 1,566,075,000
08/03/2013 9,100 -0.10 ▼ -1.09 9,200 9,200 9,100 73,090 665,119,000
07/03/2013 9,200 -0.10 ▼ -1.08 9,300 9,300 9,100 49,990 459,908,000
06/03/2013 9,300 0.20 ▲ 2.20 9,200 9,300 9,200 26,260 244,218,000
05/03/2013 9,100 -0.10 ▼ -1.09 9,100 9,300 8,900 170,560 1,552,096,000
04/03/2013 9,200 -0.50 ▼ -5.15 9,800 9,800 9,200 330,410 3,039,772,000
01/03/2013 9,700 -0.10 ▼ -1.02 9,800 9,800 9,400 59,270 574,919,000
28/02/2013 9,800 0.20 ▲ 2.08 9,700 9,900 9,600 108,280 1,061,144,000
27/02/2013 9,600 0.10 ▲ 1.05 9,500 9,700 9,300 287,680 2,761,728,000
26/02/2013 9,500 -0.60 ▼ -5.94 10,100 10,200 9,400 341,530 3,244,535,000
25/02/2013 10,100 0.40 ▲ 4.12 9,700 10,300 9,700 281,110 2,839,211,000
22/02/2013 9,700 -0.10 ▼ -1.02 10,200 10,200 9,500 465,420 4,514,574,000
21/02/2013 9,800 -0.60 ▼ -5.77 10,500 10,600 9,800 761,340 7,461,132,000
20/02/2013 10,400 -0.40 ▼ -3.70 10,500 10,900 10,400 297,180 3,090,672,000
19/02/2013 10,800 0.30 ▲ 2.86 10,300 11,000 10,200 711,640 7,685,712,000
18/02/2013 10,500 -0.40 ▼ -3.67 11,000 11,000 10,300 703,090 7,382,445,000
08/02/2013 10,900 0.70 ▲ 6.86 10,400 10,900 10,400 447,110 4,873,499,000
07/02/2013 10,200 0.60 ▲ 6.25 10,100 10,200 10,000 745,850 7,607,670,000
06/02/2013 9,600 1.20 ▲ 14.29 9,600 9,600 9,500 1,317,550 12,648,480,000
05/02/2013 13,200 -0.30 ▼ -2.22 13,500 13,600 13,200 326,030 4,303,596,000
04/02/2013 13,500 0.10 ▲ 0.75 13,900 13,900 13,500 417,760 5,639,760,000
01/02/2013 13,400 -0.10 ▼ -0.74 13,500 13,600 13,200 231,880 3,107,192,000
31/01/2013 13,500 0.60 ▲ 4.65 13,200 13,800 12,900 514,870 6,950,745,000
30/01/2013 12,900 0.20 ▲ 1.57 12,900 12,900 12,600 233,080 3,006,732,000
29/01/2013 12,700 0.00 ■■ 0.00 12,700 12,900 12,700 170,260 2,162,302,000
28/01/2013 12,700 0.20 ▲ 1.60 12,800 13,000 12,600 253,270 3,216,529,000
25/01/2013 12,500 -0.10 ▼ -0.79 12,700 12,800 12,400 309,390 3,867,375,000
24/01/2013 12,600 0.00 ■■ 0.00 12,700 12,800 12,500 235,410 2,966,166,000
23/01/2013 12,600 0.30 ▲ 2.44 12,300 12,600 12,200 218,280 2,750,328,000
22/01/2013 12,300 -0.20 ▼ -1.60 12,700 12,800 12,200 239,240 2,942,652,000
21/01/2013 12,500 0.30 ▲ 2.46 12,100 12,600 12,100 318,470 3,980,875,000
18/01/2013 12,200 -0.70 ▼ -5.43 12,700 12,800 12,100 155,250 1,894,050,000
17/01/2013 12,900 -0.20 ▼ -1.53 13,200 13,200 12,600 439,100 5,664,390,000
16/01/2013 13,100 0.10 ▲ 0.77 13,000 13,400 12,800 251,920 3,300,152,000
15/01/2013 13,000 0.70 ▲ 5.69 12,700 13,100 12,700 802,380 10,430,940,000
14/01/2013 12,300 0.50 ▲ 4.24 11,500 12,300 11,400 680,010 8,364,123,000
11/01/2013 11,800 0.20 ▲ 1.72 11,600 11,800 11,400 368,980 4,353,964,000
10/01/2013 11,600 0.20 ▲ 1.75 11,300 11,600 11,200 171,240 1,986,384,000
09/01/2013 11,400 -0.20 ▼ -1.72 12,100 12,100 11,200 389,000 4,434,600,000
08/01/2013 11,600 0.50 ▲ 4.50 11,000 11,600 11,000 395,080 4,582,928,000
07/01/2013 11,100 0.50 ▲ 4.72 10,800 11,100 10,700 483,440 5,366,184,000
04/01/2013 10,600 -0.20 ▼ -1.85 10,700 10,800 10,600 121,240 1,285,144,000
03/01/2013 10,800 -0.20 ▼ -1.82 10,900 10,900 10,600 220,730 2,383,884,000
02/01/2013 11,000 0.30 ▲ 2.80 10,700 11,000 10,700 142,080 1,562,880,000
28/12/2012 10,700 0.10 ▲ 0.94 10,600 10,700 10,600 111,450 1,192,515,000
27/12/2012 10,600 -0.10 ▼ -0.93 10,800 10,900 10,600 297,400 3,152,440,000
26/12/2012 10,700 0.10 ▲ 0.94 10,600 10,800 10,500 127,450 1,363,715,000
25/12/2012 10,600 -0.10 ▼ -0.93 10,700 10,800 10,600 144,630 1,533,078,000
24/12/2012 10,700 0.20 ▲ 1.90 10,400 10,700 10,400 123,220 1,318,454,000
21/12/2012 10,500 -0.30 ▼ -2.78 10,600 10,800 10,500 252,510 2,651,355,000
20/12/2012 10,800 0.50 ▲ 4.85 10,400 10,800 10,400 807,790 8,724,132,000
19/12/2012 10,300 0.10 ▲ 0.98 10,200 10,500 10,100 213,310 2,197,093,000
18/12/2012 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 156,800 1,599,360,000
17/12/2012 10,200 0.00 ■■ 0.00 10,000 10,200 10,000 146,950 1,498,890,000
14/12/2012 10,200 -0.10 ▼ -0.97 10,500 10,500 10,100 178,080 1,816,416,000
13/12/2012 10,300 -0.10 ▼ -0.96 10,500 10,500 10,200 266,570 2,745,671,000
12/12/2012 10,400 0.20 ▲ 1.96 10,300 10,500 10,100 262,370 2,728,648,000
11/12/2012 10,200 0.00 ■■ 0.00 10,300 10,400 10,200 258,280 2,634,456,000
10/12/2012 10,200 0.40 ▲ 4.08 9,900 10,200 9,900 346,920 3,538,584,000
07/12/2012 9,800 -0.10 ▼ -1.01 9,900 10,000 9,800 102,040 999,992,000
06/12/2012 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 194,780 1,928,322,000
05/12/2012 9,900 -0.20 ▼ -1.98 9,900 10,100 9,900 316,090 3,129,291,000
04/12/2012 10,100 0.20 ▲ 2.02 9,800 10,100 9,700 195,170 1,971,217,000
03/12/2012 9,900 0.00 ■■ 0.00 10,100 10,200 9,900 59,360 587,664,000
30/11/2012 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 42,090 416,691,000
29/11/2012 9,900 -0.20 ▼ -1.98 10,000 10,200 9,900 58,060 574,794,000
28/11/2012 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 93,250 941,825,000
27/11/2012 10,100 0.10 ▲ 1.00 10,100 10,300 10,000 122,670 1,238,967,000
26/11/2012 10,000 -0.30 ▼ -2.91 10,500 10,500 10,000 79,380 793,800,000
23/11/2012 10,300 0.40 ▲ 4.04 10,000 10,300 9,900 648,240 6,676,872,000
22/11/2012 9,900 -0.10 ▼ -1.00 10,000 10,000 9,900 39,500 391,050,000
21/11/2012 10,000 0.20 ▲ 2.04 9,900 10,000 9,800 48,590 485,900,000
20/11/2012 9,800 0.00 ■■ 0.00 10,000 10,000 9,800 29,910 293,118,000
19/11/2012 9,800 -0.20 ▼ -2.00 10,000 10,000 9,800 23,900 234,220,000
16/11/2012 10,000 0.00 ■■ 0.00 9,900 10,100 9,800 21,590 215,900,000
15/11/2012 10,000 -0.10 ▼ -0.99 10,200 10,200 9,900 21,760 217,600,000
14/11/2012 10,100 0.10 ▲ 1.00 10,200 10,200 10,100 30,710 310,171,000
13/11/2012 10,000 -0.30 ▼ -2.91 10,100 10,300 10,000 84,400 844,000,000
12/11/2012 10,300 0.30 ▲ 3.00 10,000 10,300 10,000 120,630 1,242,489,000
09/11/2012 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 76,810 768,100,000
08/11/2012 10,000 -0.10 ▼ -0.99 10,000 10,000 9,800 35,300 353,000,000
07/11/2012 10,100 0.20 ▲ 2.02 9,800 10,100 9,700 82,960 837,896,000
06/11/2012 9,900 0.30 ▲ 3.12 9,500 9,900 9,500 84,130 832,887,000
05/11/2012 9,600 -0.10 ▼ -1.03 9,500 9,800 9,500 101,140 970,944,000
02/11/2012 9,700 -0.50 ▼ -4.90 9,900 9,900 9,700 310,360 3,010,492,000
01/11/2012 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 69,280 706,656,000
31/10/2012 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 58,130 592,926,000
30/10/2012 10,200 0.00 ■■ 0.00 10,100 10,200 10,000 79,980 815,796,000
29/10/2012 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 75,740 772,548,000
26/10/2012 10,200 -0.20 ▼ -1.92 10,200 10,400 10,200 38,930 397,086,000
25/10/2012 10,400 0.00 ■■ 0.00 10,300 10,400 10,100 134,280 1,396,512,000
24/10/2012 10,400 0.10 ▲ 0.97 10,300 10,500 10,100 179,680 1,868,672,000
23/10/2012 10,300 0.30 ▲ 3.00 10,100 10,300 10,100 102,230 1,052,969,000
22/10/2012 10,000 -0.20 ▼ -1.96 10,200 10,200 9,900 187,160 1,871,600,000
19/10/2012 10,200 -0.40 ▼ -3.77 10,300 10,500 10,200 219,560 2,239,512,000
18/10/2012 10,600 -0.10 ▼ -0.93 10,700 10,700 10,500 107,370 1,138,122,000
17/10/2012 10,700 0.50 ▲ 4.90 10,400 10,700 10,200 536,910 5,744,937,000
16/10/2012 10,200 0.40 ▲ 4.08 9,900 10,200 9,800 148,680 1,516,536,000
15/10/2012 9,800 -0.30 ▼ -2.97 10,000 10,100 9,800 108,660 1,064,868,000
12/10/2012 10,100 -0.10 ▼ -0.98 10,200 10,400 10,000 72,150 728,715,000
11/10/2012 10,200 0.10 ▲ 0.99 10,200 10,500 10,200 281,800 2,874,360,000
10/10/2012 10,100 0.00 ■■ 0.00 10,000 10,300 9,900 177,160 1,789,316,000
09/10/2012 10,100 -0.10 ▼ -0.98 10,300 10,300 10,100 190,170 1,920,717,000
08/10/2012 10,200 0.10 ▲ 0.99 10,000 10,300 10,000 227,550 2,321,010,000
05/10/2012 10,100 0.30 ▲ 3.06 9,900 10,100 9,900 182,270 1,840,927,000
04/10/2012 9,800 0.40 ▲ 4.26 9,400 9,800 9,300 272,060 2,666,188,000
03/10/2012 9,400 0.10 ▲ 1.08 9,300 9,600 9,200 145,570 1,368,358,000
02/10/2012 9,300 -0.10 ▼ -1.06 9,400 9,500 9,100 98,640 917,352,000
01/10/2012 9,400 -0.40 ▼ -4.08 9,700 9,700 9,400 133,660 1,256,404,000
28/09/2012 9,800 0.00 ■■ 0.00 9,800 9,800 9,600 107,190 1,050,462,000
27/09/2012 9,800 -0.30 ▼ -2.97 10,100 10,100 9,700 217,010 2,126,698,000
26/09/2012 10,100 0.30 ▲ 3.06 10,000 10,100 9,900 197,330 1,993,033,000
25/09/2012 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 76,010 790,504,000
24/09/2012 10,400 -0.20 ▼ -1.89 10,500 10,500 10,300 95,130 989,352,000
21/09/2012 10,600 0.40 ▲ 3.92 10,300 10,600 10,300 225,900 2,394,540,000
20/09/2012 10,200 -0.30 ▼ -2.86 10,200 10,300 10,000 439,140 4,479,228,000
19/09/2012 10,500 0.10 ▲ 0.96 10,300 10,600 10,200 264,500 2,777,250,000
18/09/2012 10,400 -0.40 ▼ -3.70 10,700 10,900 10,300 528,580 5,497,232,000
17/09/2012 10,800 -0.20 ▼ -1.82 11,000 11,200 10,800 207,210 2,237,868,000
14/09/2012 11,000 0.20 ▲ 1.85 11,100 11,200 10,900 229,600 2,525,600,000
13/09/2012 10,800 0.00 ■■ 0.00 10,800 10,900 10,400 239,130 2,582,604,000
12/09/2012 10,800 -0.10 ▼ -0.92 11,000 11,200 10,400 214,930 2,321,244,000
11/09/2012 10,900 -0.10 ▼ -0.91 10,700 11,100 10,500 334,350 3,644,415,000
10/09/2012 11,000 -0.50 ▼ -4.35 11,500 11,500 11,000 231,360 2,544,960,000
07/09/2012 11,500 0.40 ▲ 3.60 11,200 11,500 11,000 143,800 1,653,700,000
06/09/2012 11,100 -0.30 ▼ -2.63 11,200 11,400 11,000 281,330 3,122,763,000
05/09/2012 11,400 -0.40 ▼ -3.39 11,800 11,800 11,300 482,520 5,500,728,000
04/09/2012 11,800 0.40 ▲ 3.51 11,600 11,800 11,200 220,530 2,602,254,000
31/08/2012 11,400 0.10 ▲ 0.88 11,400 11,700 11,100 295,690 3,370,866,000
30/08/2012 11,300 -0.10 ▼ -0.88 11,300 11,700 11,200 398,250 4,500,225,000
29/08/2012 11,400 0.50 ▲ 4.59 11,200 11,400 11,000 438,370 4,997,418,000
28/08/2012 10,900 0.50 ▲ 4.81 10,300 10,900 10,200 298,670 3,255,503,000
27/08/2012 10,400 -0.50 ▼ -4.59 10,800 10,900 10,400 529,930 5,511,272,000
24/08/2012 10,900 0.50 ▲ 4.81 10,100 10,900 9,900 859,080 9,363,972,000
23/08/2012 10,400 -0.50 ▼ -4.59 10,700 10,700 10,400 260,050 2,704,520,000
22/08/2012 10,900 -0.50 ▼ -4.39 10,900 11,400 10,900 984,540 10,731,486,000
21/08/2012 11,400 -0.60 ▼ -5.00 12,000 12,000 11,400 661,800 7,544,520,000
20/08/2012 12,000 0.50 ▲ 4.35 11,600 12,000 11,600 484,040 5,808,480,000
17/08/2012 11,500 -0.10 ▼ -0.86 11,600 11,700 11,400 322,900 3,713,350,000
16/08/2012 11,600 0.50 ▲ 4.50 11,100 11,600 11,000 632,160 7,333,056,000
15/08/2012 11,100 -0.50 ▼ -4.31 11,600 11,600 11,100 340,270 3,776,997,000
14/08/2012 11,600 0.30 ▲ 2.65 11,500 11,700 11,400 208,790 2,421,964,000
13/08/2012 11,300 -0.10 ▼ -0.88 11,700 11,800 11,300 394,570 4,458,641,000
10/08/2012 11,400 0.50 ▲ 4.59 11,200 11,400 11,000 861,760 9,824,064,000
09/08/2012 10,900 0.50 ▲ 4.81 10,600 10,900 10,600 592,290 6,455,961,000
08/08/2012 10,400 0.00 ■■ 0.00 10,500 10,500 10,300 58,350 606,840,000
07/08/2012 10,400 -0.30 ▼ -2.80 10,700 10,900 10,400 129,930 1,351,272,000
06/08/2012 10,700 0.50 ▲ 4.90 10,200 10,700 10,200 249,010 2,664,407,000
03/08/2012 10,200 0.20 ▲ 2.00 10,000 10,300 10,000 63,290 645,558,000
02/08/2012 10,000 0.00 ■■ 0.00 9,900 10,300 9,900 109,900 1,099,000,000
01/08/2012 10,000 -0.20 ▼ -1.96 10,100 10,400 9,800 212,460 2,124,600,000
31/07/2012 10,200 0.00 ■■ 0.00 10,500 10,500 10,200 177,670 1,812,234,000
30/07/2012 10,200 -0.20 ▼ -1.92 10,500 10,500 10,100 151,270 1,542,954,000
27/07/2012 10,400 -0.40 ▼ -3.70 10,800 10,900 10,300 191,790 1,994,616,000
26/07/2012 10,800 0.30 ▲ 2.86 10,500 10,900 10,500 177,040 1,912,032,000
25/07/2012 10,500 0.10 ▲ 0.96 10,700 10,800 10,000 301,540 3,166,170,000
24/07/2012 10,400 -0.50 ▼ -4.59 10,900 11,000 10,400 299,370 3,113,448,000
23/07/2012 10,900 -0.30 ▼ -2.68 11,100 11,400 10,900 257,860 2,810,674,000
20/07/2012 11,200 0.10 ▲ 0.90 11,300 11,600 11,000 424,520 4,754,624,000
19/07/2012 11,100 0.50 ▲ 4.72 10,600 11,100 10,600 476,280 5,286,708,000
18/07/2012 10,600 0.50 ▲ 4.95 10,400 10,600 10,200 296,810 3,146,186,000
17/07/2012 10,100 0.40 ▲ 4.12 9,900 10,100 9,700 214,360 2,165,036,000
16/07/2012 9,700 -0.10 ▼ -1.02 10,000 10,200 9,600 136,600 1,325,020,000
13/07/2012 9,800 0.40 ▲ 4.26 9,600 9,800 9,600 134,170 1,314,866,000
12/07/2012 9,400 0.00 ■■ 0.00 9,400 9,600 9,200 37,590 353,346,000
11/07/2012 9,400 0.20 ▲ 2.17 9,400 9,400 9,200 39,320 369,608,000
10/07/2012 9,200 -0.30 ▼ -3.16 9,200 9,400 9,200 85,030 782,276,000
09/07/2012 9,500 -0.40 ▼ -4.04 9,600 9,700 9,500 23,480 223,060,000
06/07/2012 9,900 0.20 ▲ 2.06 9,600 10,000 9,400 88,060 871,794,000
05/07/2012 9,700 0.10 ▲ 1.04 9,600 9,700 9,200 85,940 833,618,000
04/07/2012 9,600 0.30 ▲ 3.23 9,300 9,600 9,200 89,180 856,128,000
03/07/2012 9,300 -0.30 ▼ -3.12 9,600 9,600 9,300 115,590 1,074,987,000
02/07/2012 9,600 0.00 ■■ 0.00 9,600 9,700 9,600 100,460 964,416,000
29/06/2012 9,600 0.00 ■■ 0.00 9,700 9,800 9,500 83,420 800,832,000
28/06/2012 9,600 0.00 ■■ 0.00 9,600 9,600 9,200 96,830 929,568,000
27/06/2012 9,600 -0.20 ▼ -2.04 9,800 10,200 9,600 93,070 893,472,000
26/06/2012 9,800 -0.40 ▼ -3.92 10,100 10,100 9,800 133,920 1,312,416,000
25/06/2012 10,200 -0.20 ▼ -1.92 10,200 10,300 10,100 99,620 1,016,124,000
22/06/2012 10,400 -0.20 ▼ -1.89 10,500 10,600 10,300 78,410 815,464,000
21/06/2012 10,600 0.10 ▲ 0.95 10,300 10,800 10,300 58,680 622,008,000
20/06/2012 10,500 0.10 ▲ 0.96 10,400 10,700 10,300 95,310 1,000,755,000
19/06/2012 10,400 -0.40 ▼ -3.70 10,500 10,800 10,400 87,920 914,368,000
18/06/2012 10,800 0.00 ■■ 0.00 10,800 11,100 10,600 77,860 840,888,000
15/06/2012 10,800 0.50 ▲ 4.85 10,300 10,800 10,300 196,700 2,124,360,000
14/06/2012 10,300 -0.30 ▼ -2.83 10,600 10,700 10,300 241,490 2,487,347,000
13/06/2012 10,600 -0.40 ▼ -3.64 11,000 11,100 10,600 136,710 1,449,126,000
12/06/2012 11,000 -0.50 ▼ -4.35 11,300 11,300 11,000 147,660 1,624,260,000
11/06/2012 11,500 0.20 ▲ 1.77 11,400 11,500 10,900 144,040 1,656,460,000
08/06/2012 11,300 0.00 ■■ 0.00 11,400 11,800 10,800 363,550 4,108,115,000
07/06/2012 11,300 0.50 ▲ 4.63 11,000 11,300 10,900 415,540 4,695,602,000
06/06/2012 10,800 0.50 ▲ 4.85 10,400 10,800 10,200 134,110 1,448,388,000
05/06/2012 10,300 0.40 ▲ 4.04 9,900 10,300 9,900 102,420 1,054,926,000
04/06/2012 9,900 -0.30 ▼ -2.94 9,900 10,200 9,700 512,420 5,072,958,000
01/06/2012 10,200 -0.50 ▼ -4.67 10,700 10,800 10,200 259,330 2,645,166,000
31/05/2012 10,700 -0.50 ▼ -4.46 11,100 11,100 10,700 184,270 1,971,689,000
30/05/2012 11,200 -0.10 ▼ -0.88 11,300 11,600 11,100 101,570 1,137,584,000
29/05/2012 11,300 -0.20 ▼ -1.74 11,200 11,500 11,000 155,670 1,759,071,000
28/05/2012 11,500 0.50 ▲ 4.55 11,500 11,500 11,400 649,140 7,465,110,000
25/05/2012 11,000 0.50 ▲ 4.76 11,000 11,000 10,900 181,580 1,997,380,000
24/05/2012 10,500 -0.50 ▼ -4.55 11,000 11,200 10,500 397,160 4,170,180,000
23/05/2012 11,000 -0.50 ▼ -4.35 11,800 11,900 11,000 278,280 3,061,080,000
22/05/2012 11,500 0.50 ▲ 4.55 11,500 11,500 11,300 381,750 4,390,125,000
21/05/2012 11,000 0.50 ▲ 4.76 10,500 11,000 10,500 221,390 2,435,290,000
18/05/2012 10,500 -0.50 ▼ -4.55 10,500 10,800 10,500 618,580 6,495,090,000
17/05/2012 11,000 -0.30 ▼ -2.65 11,000 11,700 11,000 258,980 2,848,780,000
16/05/2012 11,300 -0.50 ▼ -4.24 11,400 11,500 11,300 707,150 7,990,795,000
15/05/2012 11,800 -0.60 ▼ -4.84 11,800 11,900 11,800 576,530 6,803,054,000
14/05/2012 12,400 -0.60 ▼ -4.62 12,700 13,000 12,400 204,480 2,535,552,000
11/05/2012 13,000 -0.60 ▼ -4.41 13,600 13,800 13,000 414,090 5,383,170,000
10/05/2012 13,600 0.40 ▲ 3.03 13,800 13,800 13,300 924,890 12,578,504,000
09/05/2012 13,200 0.60 ▲ 4.76 12,600 13,200 12,600 616,930 8,143,476,000
08/05/2012 12,600 0.60 ▲ 5.00 12,600 12,600 12,600 92,740 1,168,524,000
07/05/2012 12,000 0.50 ▲ 4.35 12,000 12,000 12,000 16,530 198,360,000
04/05/2012 11,500 0.50 ▲ 4.55 11,200 11,500 11,200 442,140 5,084,610,000
03/05/2012 11,000 0.00 ■■ 0.00 11,200 11,500 10,600 813,180 8,944,980,000
02/05/2012 11,000 0.50 ▲ 4.76 11,000 11,000 10,600 362,630 3,988,930,000
27/04/2012 10,500 0.50 ▲ 5.00 10,500 10,500 10,500 128,590 1,350,195,000
26/04/2012 10,000 0.40 ▲ 4.17 9,900 10,000 9,700 238,110 2,381,100,000
25/04/2012 9,600 0.40 ▲ 4.35 9,200 9,600 9,000 529,430 5,082,528,000
24/04/2012 9,200 0.30 ▲ 3.37 8,900 9,300 8,700 361,470 3,325,524,000
23/04/2012 8,900 0.40 ▲ 4.71 8,300 8,900 8,300 596,880 5,312,232,000
20/04/2012 8,500 0.10 ▲ 1.19 8,000 8,500 8,000 678,850 5,770,225,000
19/04/2012 8,400 0.40 ▲ 5.00 8,400 8,400 8,200 522,580 4,389,672,000
18/04/2012 8,000 0.30 ▲ 3.90 8,000 8,000 7,900 522,260 4,178,080,000
17/04/2012 7,700 0.30 ▲ 4.05 7,600 7,700 7,400 454,530 3,499,881,000
16/04/2012 7,400 0.30 ▲ 4.23 7,100 7,400 7,000 502,090 3,715,466,000
13/04/2012 7,100 -0.20 ▼ -2.74 7,300 7,300 7,100 141,170 1,002,307,000
12/04/2012 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 71,870 524,651,000
11/04/2012 7,300 0.30 ▲ 4.29 7,100 7,300 7,100 122,290 892,717,000
10/04/2012 7,000 -0.10 ▼ -1.41 7,000 7,200 7,000 54,590 382,130,000
09/04/2012 7,100 0.10 ▲ 1.43 6,900 7,100 6,800 78,940 560,474,000
06/04/2012 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 14,870 104,090,000
05/04/2012 6,900 0.20 ▲ 2.99 6,600 6,900 6,600 45,460 313,674,000
04/04/2012 6,700 -0.10 ▼ -1.47 6,700 7,000 6,700 53,460 358,182,000
03/04/2012 6,800 0.10 ▲ 1.49 6,700 6,900 6,600 98,810 671,908,000
30/03/2012 6,700 -0.10 ▼ -1.47 6,800 6,800 6,600 115,360 772,912,000
29/03/2012 6,800 -0.30 ▼ -4.23 7,100 7,200 6,800 206,270 1,402,636,000
28/03/2012 7,100 -0.30 ▼ -4.05 7,100 7,300 7,100 149,370 1,060,527,000
27/03/2012 7,400 -0.30 ▼ -3.90 7,600 7,600 7,400 170,470 1,261,478,000
26/03/2012 7,700 0.30 ▲ 4.05 7,600 7,700 7,200 281,210 2,165,317,000
23/03/2012 7,400 0.30 ▲ 4.23 7,300 7,400 7,100 361,600 2,675,840,000
22/03/2012 7,100 0.30 ▲ 4.41 6,800 7,100 6,700 344,430 2,445,453,000
21/03/2012 6,800 0.30 ▲ 4.62 6,600 6,800 6,500 190,120 1,292,816,000
20/03/2012 6,500 -0.10 ▼ -1.52 6,700 6,700 6,400 41,470 269,555,000
19/03/2012 6,600 -0.10 ▼ -1.49 6,500 6,700 6,400 29,630 195,558,000
16/03/2012 6,700 0.10 ▲ 1.52 6,700 6,800 6,600 38,600 258,620,000
15/03/2012 6,600 0.20 ▲ 3.12 6,600 6,600 6,200 39,810 262,746,000
14/03/2012 6,400 -0.10 ▼ -1.54 6,400 6,500 6,400 32,010 204,864,000
13/03/2012 6,500 0.10 ▲ 1.56 6,500 6,600 6,400 76,790 499,135,000
12/03/2012 6,400 -0.10 ▼ -1.54 6,400 6,700 6,400 53,670 343,488,000
09/03/2012 6,500 -0.20 ▼ -2.99 6,400 6,600 6,400 218,620 1,421,030,000
08/03/2012 6,700 -0.30 ▼ -4.29 6,700 6,900 6,700 127,430 853,781,000
07/03/2012 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 72,030 504,210,000
06/03/2012 7,000 -0.20 ▼ -2.78 7,500 7,500 6,900 201,380 1,409,660,000
05/03/2012 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 244,630 1,761,336,000
02/03/2012 6,900 0.30 ▲ 4.55 6,800 6,900 6,600 88,000 607,200,000
01/03/2012 6,600 0.20 ▲ 3.12 6,600 6,600 6,300 74,540 491,964,000
29/02/2012 6,400 0.10 ▲ 1.59 6,400 6,400 6,200 92,160 589,824,000
28/02/2012 6,300 -0.10 ▼ -1.56 6,700 6,700 6,100 261,680 1,648,584,000
27/02/2012 6,400 0.30 ▲ 4.92 6,300 6,400 6,200 116,870 747,968,000
24/02/2012 6,100 0.20 ▲ 3.39 6,000 6,100 5,900 188,510 1,149,911,000
23/02/2012 5,900 0.10 ▲ 1.72 5,800 6,000 5,600 80,660 475,894,000
22/02/2012 5,800 0.10 ▲ 1.75 5,500 5,900 5,500 65,240 378,392,000
21/02/2012 5,700 0.00 ■■ 0.00 5,900 5,900 5,700 57,760 329,232,000
20/02/2012 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 88,410 503,937,000
17/02/2012 5,500 0.10 ▲ 1.85 5,500 5,500 5,400 36,170 198,935,000
16/02/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,300 71,090 383,886,000
15/02/2012 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 12,010 62,452,000
14/02/2012 5,100 0.00 ■■ 0.00 4,900 5,200 4,900 35,840 182,784,000
13/02/2012 5,100 -0.20 ▼ -3.77 5,100 5,200 5,100 26,190 133,569,000
10/02/2012 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 29,320 155,396,000
09/02/2012 5,500 0.10 ▲ 1.85 5,400 5,500 5,300 17,390 95,645,000
08/02/2012 5,400 0.10 ▲ 1.89 5,200 5,500 5,200 58,660 316,764,000
07/02/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 23,700 125,610,000
06/02/2012 5,300 -0.10 ▼ -1.85 5,300 5,400 5,200 26,740 141,722,000
03/02/2012 5,400 0.00 ■■ 0.00 5,500 5,600 5,200 71,600 386,640,000
02/02/2012 5,400 0.20 ▲ 3.85 5,300 5,400 5,300 66,560 359,424,000
01/02/2012 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 8,760 45,552,000
31/01/2012 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 56,030 291,356,000
30/01/2012 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 11,830 59,150,000
20/01/2012 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 11,820 59,100,000
19/01/2012 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 28,690 143,450,000
18/01/2012 4,800 0.10 ▲ 2.13 4,800 4,900 4,800 18,190 87,312,000
17/01/2012 4,700 0.10 ▲ 2.17 4,800 4,800 4,600 6,740 31,678,000
16/01/2012 4,600 0.20 ▲ 4.55 4,400 4,600 4,400 14,210 65,366,000
13/01/2012 4,400 -0.20 ▼ -4.35 4,800 4,800 4,400 8,150 35,860,000
12/01/2012 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 7,600 34,960,000
11/01/2012 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 16,680 80,064,000
10/01/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 11,010 53,949,000
09/01/2012 4,900 0.20 ▲ 4.26 4,600 4,900 4,600 3,290 16,121,000
06/01/2012 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 25,440 119,568,000
05/01/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 14,880 72,912,000
04/01/2012 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 6,380 31,262,000
03/01/2012 4,900 0.00 ■■ 0.00 4,700 5,000 4,700 14,220 69,678,000
30/12/2011 4,900 0.10 ▲ 2.08 5,000 5,000 4,800 6,680 32,732,000
29/12/2011 4,800 -0.10 ▼ -2.04 4,800 4,900 4,800 10,450 50,160,000
28/12/2011 4,900 0.10 ▲ 2.08 4,600 4,900 4,600 9,370 45,913,000
27/12/2011 4,800 0.10 ▲ 2.13 4,700 4,800 4,500 80,680 387,264,000
26/12/2011 5,200 0.00 ■■ 0.00 5,100 5,200 5,000 43,250 224,900,000
23/12/2011 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 18,200 94,640,000
22/12/2011 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 23,980 122,298,000
21/12/2011 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 12,920 67,184,000
20/12/2011 5,100 -0.10 ▼ -1.92 5,300 5,300 5,100 9,120 46,512,000
19/12/2011 5,200 0.10 ▲ 1.96 5,300 5,300 5,200 105,110 546,572,000
16/12/2011 5,100 0.20 ▲ 4.08 4,800 5,100 4,800 34,190 174,369,000
15/12/2011 4,900 -0.20 ▼ -3.92 5,200 5,200 4,900 30,360 148,764,000
14/12/2011 5,100 0.00 ■■ 0.00 5,000 5,100 4,900 24,910 127,041,000
13/12/2011 5,100 -0.20 ▼ -3.77 5,300 5,400 5,100 9,960 50,796,000
12/12/2011 5,300 -0.20 ▼ -3.64 5,600 5,600 5,300 40,030 212,159,000
09/12/2011 5,500 -0.20 ▼ -3.51 5,600 5,600 5,500 26,060 143,330,000
08/12/2011 5,700 0.10 ▲ 1.79 5,600 5,700 5,500 14,550 82,935,000
07/12/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 11,060 61,936,000
06/12/2011 5,600 0.10 ▲ 1.82 5,500 5,700 5,500 67,360 377,216,000
05/12/2011 5,500 0.20 ▲ 3.77 5,400 5,500 5,400 146,380 805,090,000
02/12/2011 5,300 0.00 ■■ 0.00 5,400 5,400 5,200 24,040 127,412,000
01/12/2011 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 60,390 320,067,000
30/11/2011 5,200 -0.20 ▼ -3.70 5,300 5,300 5,200 71,860 373,672,000
29/11/2011 5,400 0.20 ▲ 3.85 5,400 5,400 5,200 20,530 110,862,000
28/11/2011 5,200 -0.10 ▼ -1.89 5,400 5,500 5,200 15,390 80,028,000
25/11/2011 5,300 -0.20 ▼ -3.64 5,400 5,600 5,300 29,610 156,933,000
24/11/2011 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 32,570 179,135,000
23/11/2011 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 3,760 21,432,000
22/11/2011 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 4,660 26,096,000
21/11/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 15,990 89,544,000
18/11/2011 5,600 -0.10 ▼ -1.75 5,600 5,600 5,500 74,830 419,048,000
17/11/2011 5,700 -0.10 ▼ -1.72 5,800 5,800 5,600 30,050 171,285,000
16/11/2011 5,800 0.10 ▲ 1.75 5,700 5,800 5,600 8,540 49,532,000
15/11/2011 5,700 0.00 ■■ 0.00 5,800 5,800 5,500 57,670 328,719,000
14/11/2011 5,700 -0.20 ▼ -3.39 5,800 5,900 5,700 24,120 137,484,000
11/11/2011 5,900 -0.20 ▼ -3.28 6,100 6,100 5,900 44,740 263,966,000
10/11/2011 6,100 -0.20 ▼ -3.17 6,300 6,300 6,100 9,080 55,388,000
09/11/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 2,390 15,057,000
08/11/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 14,960 94,248,000
07/11/2011 6,300 -0.20 ▼ -3.08 6,400 6,400 6,200 54,200 341,460,000
04/11/2011 6,500 0.00 ■■ 0.00 6,600 6,600 6,500 6,850 44,525,000
03/11/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 18,890 122,785,000
02/11/2011 6,500 -0.20 ▼ -2.99 6,600 6,600 6,400 29,220 189,930,000
01/11/2011 6,700 -0.10 ▼ -1.47 6,700 6,800 6,600 13,920 93,264,000
31/10/2011 6,800 0.00 ■■ 0.00 7,000 7,000 6,800 11,830 80,444,000
28/10/2011 6,800 0.10 ▲ 1.49 6,700 7,000 6,600 106,840 726,512,000
27/10/2011 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 23,600 158,120,000
26/10/2011 6,700 0.00 ■■ 0.00 6,600 6,700 6,400 18,170 121,739,000
25/10/2011 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 5,390 36,113,000
24/10/2011 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 2,200 14,740,000
21/10/2011 6,700 0.20 ▲ 3.08 6,300 6,700 6,300 10,180 68,206,000
20/10/2011 6,500 0.10 ▲ 1.56 6,300 6,500 6,200 1,320 8,580,000
19/10/2011 6,400 0.00 ■■ 0.00 6,300 6,400 6,200 38,780 248,192,000
18/10/2011 6,400 -0.10 ▼ -1.54 6,400 6,500 6,400 40,400 258,560,000
17/10/2011 6,500 -0.10 ▼ -1.52 6,500 6,600 6,500 6,960 45,240,000
14/10/2011 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 20,700 136,620,000
13/10/2011 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 2,140 14,338,000
12/10/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 20,300 136,010,000
11/10/2011 6,700 0.20 ▲ 3.08 6,600 6,700 6,600 9,140 61,238,000
10/10/2011 6,500 -0.10 ▼ -1.52 6,600 6,600 6,500 4,800 31,200,000
07/10/2011 6,600 0.00 ■■ 0.00 6,800 6,800 6,500 30,980 204,468,000
06/10/2011 6,600 0.10 ▲ 1.54 6,500 6,700 6,500 18,100 119,460,000
05/10/2011 6,500 0.00 ■■ 0.00 6,600 6,600 6,500 5,180 33,670,000
04/10/2011 6,500 0.00 ■■ 0.00 6,400 6,600 6,300 11,860 77,090,000
03/10/2011 6,500 -0.20 ▼ -2.99 6,700 6,700 6,500 18,280 118,820,000
30/09/2011 6,700 -0.10 ▼ -1.47 6,800 6,800 6,600 13,620 91,254,000
29/09/2011 6,800 -0.10 ▼ -1.45 6,800 6,900 6,700 57,700 392,360,000
28/09/2011 6,900 0.20 ▲ 2.99 6,900 6,900 6,700 16,810 115,989,000
27/09/2011 6,700 0.00 ■■ 0.00 6,700 6,900 6,700 22,170 148,539,000
26/09/2011 6,700 -0.20 ▼ -2.90 6,700 7,000 6,700 18,430 123,481,000
23/09/2011 6,900 -0.20 ▼ -2.82 7,100 7,100 6,800 57,280 395,232,000
22/09/2011 7,100 0.30 ▲ 4.41 6,600 7,100 6,600 68,120 483,652,000
21/09/2011 6,800 0.00 ■■ 0.00 6,800 7,000 6,700 46,170 313,956,000
20/09/2011 6,800 -0.20 ▼ -2.86 6,800 7,300 6,800 19,410 131,988,000
19/09/2011 7,000 0.20 ▲ 2.94 6,700 7,100 6,600 22,980 160,860,000
16/09/2011 6,800 -0.30 ▼ -4.23 6,800 7,100 6,800 90,850 617,780,000
15/09/2011 7,100 -0.20 ▼ -2.74 7,100 7,300 7,000 93,830 666,193,000
14/09/2011 7,300 -0.30 ▼ -3.95 7,600 7,800 7,300 93,040 679,192,000
13/09/2011 7,600 0.30 ▲ 4.11 7,400 7,600 7,300 143,140 1,087,864,000
12/09/2011 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 68,280 498,444,000
09/09/2011 7,300 0.30 ▲ 4.29 6,900 7,300 6,900 167,550 1,223,115,000
08/09/2011 7,000 0.20 ▲ 2.94 6,900 7,100 6,900 85,610 599,270,000
07/09/2011 6,800 0.30 ▲ 4.62 6,700 6,800 6,700 45,470 309,196,000
06/09/2011 6,500 -0.10 ▼ -1.52 6,600 6,600 6,400 47,160 306,540,000
05/09/2011 6,600 -0.20 ▼ -2.94 6,700 7,000 6,600 111,950 738,870,000
01/09/2011 6,800 0.30 ▲ 4.62 6,400 6,800 6,400 139,930 951,524,000
31/08/2011 6,500 0.00 ■■ 0.00 6,400 6,600 6,400 48,450 314,925,000
30/08/2011 6,500 0.00 ■■ 0.00 6,600 6,800 6,500 73,020 474,630,000
29/08/2011 6,500 0.10 ▲ 1.56 6,200 6,500 6,200 29,850 194,025,000
26/08/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 21,980 140,672,000
25/08/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 11,510 73,664,000
24/08/2011 6,400 0.10 ▲ 1.59 6,500 6,500 6,200 14,250 91,200,000
23/08/2011 6,300 -0.30 ▼ -4.55 6,300 6,600 6,300 77,670 489,321,000
22/08/2011 6,600 0.30 ▲ 4.76 6,500 6,600 6,300 74,230 489,918,000
19/08/2011 6,300 -0.10 ▼ -1.56 6,400 6,400 6,100 51,460 324,198,000
18/08/2011 6,400 0.10 ▲ 1.59 6,200 6,500 6,200 44,300 283,520,000
17/08/2011 6,300 0.20 ▲ 3.28 6,200 6,300 6,100 21,970 138,411,000
16/08/2011 6,100 0.20 ▲ 3.39 6,000 6,100 5,900 52,480 320,128,000
15/08/2011 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 15,220 89,798,000
12/08/2011 5,900 0.10 ▲ 1.72 5,900 5,900 5,700 9,420 55,578,000
11/08/2011 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 52,770 306,066,000
10/08/2011 5,800 0.10 ▲ 1.75 5,600 5,800 5,600 710 4,118,000
09/08/2011 5,700 -0.30 ▼ -5.00 5,800 5,900 5,700 23,110 131,727,000
08/08/2011 6,000 0.00 ■■ 0.00 5,900 6,000 5,800 5,530 33,180,000
05/08/2011 6,000 0.00 ■■ 0.00 5,700 6,000 5,700 28,270 169,620,000
04/08/2011 6,000 0.10 ▲ 1.69 5,900 6,100 5,900 58,610 351,660,000
03/08/2011 5,900 -0.10 ▼ -1.67 6,000 6,000 5,800 20,050 118,295,000
02/08/2011 6,000 0.10 ▲ 1.69 6,000 6,100 5,800 35,320 211,920,000
01/08/2011 5,900 -0.30 ▼ -4.84 6,300 6,300 5,900 55,760 328,984,000
29/07/2011 6,200 -0.30 ▼ -4.62 6,300 6,300 6,200 59,800 370,760,000
28/07/2011 6,500 0.10 ▲ 1.56 6,400 6,500 6,200 4,410 28,665,000
27/07/2011 6,400 0.00 ■■ 0.00 6,200 6,400 6,200 3,610 23,104,000
26/07/2011 6,400 0.10 ▲ 1.59 6,300 6,500 6,300 17,660 113,024,000
25/07/2011 6,300 -0.20 ▼ -3.08 6,400 6,600 6,300 17,050 107,415,000
22/07/2011 6,500 0.30 ▲ 4.84 6,500 6,500 6,500 30,610 198,965,000
21/07/2011 6,200 -0.20 ▼ -3.12 6,400 6,400 6,200 23,890 148,118,000
20/07/2011 6,400 0.10 ▲ 1.59 6,400 6,500 6,400 16,300 104,320,000
19/07/2011 6,300 -0.20 ▼ -3.08 6,400 6,500 6,300 27,590 173,817,000
18/07/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,200 2,209 14,358,500
15/07/2011 6,500 0.10 ▲ 1.56 6,500 6,600 6,500 14,400 93,600,000
14/07/2011 6,400 0.00 ■■ 0.00 6,300 6,500 6,300 16,680 106,752,000
13/07/2011 6,400 0.00 ■■ 0.00 6,500 6,600 6,400 15,100 96,640,000
12/07/2011 6,400 -0.20 ▼ -3.03 6,500 6,600 6,400 21,150 135,360,000
11/07/2011 6,600 -0.10 ▼ -1.49 6,800 6,800 6,400 26,080 172,128,000
08/07/2011 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 13,630 91,321,000
07/07/2011 6,700 -0.10 ▼ -1.47 7,000 7,000 6,700 8,420 56,414,000
06/07/2011 6,800 -0.10 ▼ -1.45 6,700 6,900 6,700 20,450 139,060,000
05/07/2011 6,900 0.20 ▲ 2.99 7,000 7,000 6,700 37,040 255,576,000
04/07/2011 6,700 0.00 ■■ 0.00 6,700 6,900 6,500 20,280 135,876,000
01/07/2011 6,700 -0.20 ▼ -2.90 6,700 7,000 6,600 64,550 432,485,000
30/06/2011 6,900 -0.10 ▼ -1.43 6,900 7,200 6,900 9,330 64,377,000
29/06/2011 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 20,850 145,950,000
28/06/2011 7,000 0.10 ▲ 1.45 7,200 7,200 7,000 36,830 257,810,000
27/06/2011 6,900 0.00 ■■ 0.00 6,900 7,200 6,900 50,440 348,036,000
24/06/2011 6,900 0.00 ■■ 0.00 7,100 7,100 6,800 15,500 106,950,000
23/06/2011 6,900 -0.10 ▼ -1.43 7,000 7,000 6,900 18,440 127,236,000
22/06/2011 7,000 -0.20 ▼ -2.78 7,400 7,400 7,000 25,360 177,520,000
21/06/2011 7,200 0.30 ▲ 4.35 7,000 7,200 7,000 58,190 418,968,000
20/06/2011 6,900 -0.30 ▼ -4.17 7,000 7,200 6,900 75,700 522,330,000
17/06/2011 7,200 -0.30 ▼ -4.00 7,700 7,700 7,200 87,660 631,152,000
16/06/2011 7,500 -0.10 ▼ -1.32 7,300 7,700 7,300 93,190 698,925,000
15/06/2011 7,600 -0.30 ▼ -3.80 7,800 8,000 7,600 72,610 551,836,000
14/06/2011 7,900 0.30 ▲ 3.95 7,700 7,900 7,500 108,260 855,254,000
13/06/2011 7,600 0.30 ▲ 4.11 7,600 7,600 7,400 133,780 1,016,728,000
10/06/2011 7,300 0.30 ▲ 4.29 7,300 7,300 7,200 148,800 1,086,240,000
09/06/2011 7,000 0.10 ▲ 1.45 6,800 7,000 6,800 52,990 370,930,000
08/06/2011 6,900 0.00 ■■ 0.00 7,000 7,100 6,900 62,460 430,974,000
07/06/2011 6,900 0.30 ▲ 4.55 6,800 6,900 6,700 74,340 512,946,000
06/06/2011 6,600 0.00 ■■ 0.00 6,700 6,700 6,400 11,810 77,946,000
03/06/2011 6,600 -0.20 ▼ -2.94 7,100 7,100 6,600 94,670 624,822,000
02/06/2011 6,800 0.30 ▲ 4.62 6,500 6,800 6,500 61,100 415,480,000
01/06/2011 6,500 0.30 ▲ 4.84 6,200 6,500 6,000 97,060 630,890,000
31/05/2011 6,200 -0.30 ▼ -4.62 6,200 6,300 6,200 52,140 323,268,000
30/05/2011 6,500 -0.30 ▼ -4.41 6,800 6,800 6,500 42,020 273,130,000
27/05/2011 6,800 0.10 ▲ 1.49 6,700 6,900 6,400 66,830 454,444,000
26/05/2011 6,700 0.20 ▲ 3.08 6,200 6,700 6,200 119,500 800,650,000
25/05/2011 6,500 -0.30 ▼ -4.41 6,600 6,900 6,500 37,380 242,970,000
24/05/2011 6,800 -0.30 ▼ -4.23 6,800 6,900 6,800 46,800 318,240,000
23/05/2011 7,100 0.00 ■■ 0.00 7,300 7,300 6,800 92,580 657,318,000
20/05/2011 7,100 -0.30 ▼ -4.05 7,100 7,400 7,100 16,470 116,937,000
19/05/2011 7,400 -0.10 ▼ -1.33 7,300 7,700 7,200 21,390 158,286,000
18/05/2011 7,500 0.00 ■■ 0.00 7,400 7,500 7,300 41,520 311,400,000
17/05/2011 7,500 -0.30 ▼ -3.85 7,800 7,800 7,500 30,540 229,050,000
16/05/2011 7,800 -0.20 ▼ -2.50 7,800 8,000 7,700 13,520 105,456,000
13/05/2011 8,000 -0.10 ▼ -1.23 8,200 8,200 7,900 17,200 137,600,000
12/05/2011 8,100 -0.10 ▼ -1.22 8,200 8,200 7,900 7,690 62,289,000
11/05/2011 8,200 0.20 ▲ 2.50 8,000 8,200 8,000 18,590 152,438,000
10/05/2011 8,000 -0.20 ▼ -2.44 8,200 8,200 8,000 48,510 388,080,000
09/05/2011 8,200 0.00 ■■ 0.00 8,400 8,500 8,200 11,540 94,628,000
06/05/2011 8,200 -0.10 ▼ -1.20 8,400 8,400 8,200 24,630 201,966,000
05/05/2011 8,300 0.00 ■■ 0.00 8,100 8,300 8,100 15,030 124,749,000
04/05/2011 8,300 0.10 ▲ 1.22 8,500 8,500 8,300 23,080 191,564,000
29/04/2011 8,200 0.20 ▲ 2.50 8,000 8,200 8,000 31,850 261,170,000
28/04/2011 8,000 -0.20 ▼ -2.44 8,200 8,200 8,000 14,040 112,320,000
27/04/2011 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 23,810 195,242,000
26/04/2011 8,300 -0.10 ▼ -1.19 8,600 8,600 8,300 20,390 169,237,000
25/04/2011 8,400 0.20 ▲ 2.44 8,300 8,600 8,300 44,960 377,664,000
22/04/2011 8,200 -0.40 ▼ -4.65 8,500 8,600 8,200 70,460 577,772,000
21/04/2011 8,600 -0.30 ▼ -3.37 8,900 8,900 8,600 3,760 32,336,000
20/04/2011 8,900 0.00 ■■ 0.00 8,900 9,000 8,700 7,820 69,598,000
19/04/2011 8,900 -0.10 ▼ -1.11 8,800 9,000 8,800 46,100 410,290,000
18/04/2011 9,000 -0.20 ▼ -2.17 9,300 9,300 9,000 2,248 20,232,000
15/04/2011 9,200 -0.10 ▼ -1.08 9,300 9,400 9,100 27,850 256,220,000
14/04/2011 9,300 -0.20 ▼ -2.11 9,300 9,500 9,300 11,710 108,903,000
13/04/2011 9,500 -0.10 ▼ -1.04 9,500 9,700 9,500 12,070 114,665,000
08/04/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 9,960 95,616,000
07/04/2011 9,600 -0.10 ▼ -1.03 9,700 9,800 9,600 14,280 137,088,000
06/04/2011 9,700 0.20 ▲ 2.11 9,700 9,700 9,500 13,410 130,077,000
05/04/2011 9,500 -0.20 ▼ -2.06 9,600 9,700 9,500 17,540 166,630,000
04/04/2011 9,700 -0.10 ▼ -1.02 9,800 9,900 9,600 8,810 85,457,000
01/04/2011 9,800 0.00 ■■ 0.00 9,900 9,900 9,700 13,430 131,614,000
31/03/2011 9,800 0.10 ▲ 1.03 9,800 10,000 9,800 27,190 266,462,000
30/03/2011 9,700 -0.10 ▼ -1.02 9,500 9,800 9,500 19,300 187,210,000
29/03/2011 9,800 -0.10 ▼ -1.01 9,800 9,900 9,700 32,990 323,302,000
28/03/2011 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 25,140 248,886,000
25/03/2011 9,900 -0.10 ▼ -1.00 10,000 10,000 9,800 16,540 163,746,000
24/03/2011 10,000 -0.10 ▼ -0.99 10,000 10,100 9,800 44,760 447,600,000
23/03/2011 10,100 0.00 ■■ 0.00 10,300 10,300 9,800 89,040 899,304,000
22/03/2011 10,100 -0.20 ▼ -1.94 10,500 10,500 10,100 41,620 420,362,000
21/03/2011 10,300 0.40 ▲ 4.04 10,000 10,300 10,000 170,940 1,760,682,000
18/03/2011 9,900 0.30 ▲ 3.12 9,500 9,900 9,500 86,200 853,380,000
17/03/2011 9,600 -0.10 ▼ -1.03 9,700 9,700 9,600 33,040 317,184,000
16/03/2011 9,700 0.10 ▲ 1.04 9,600 9,700 9,500 11,240 109,028,000
15/03/2011 9,600 -0.10 ▼ -1.03 9,500 9,700 9,500 10,570 101,472,000
14/03/2011 9,700 -0.50 ▼ -4.90 10,300 10,300 9,700 30,220 293,134,000
11/03/2011 10,200 0.40 ▲ 4.08 10,000 10,200 9,900 61,540 627,708,000
10/03/2011 9,800 0.40 ▲ 4.26 9,200 9,800 9,200 83,400 817,320,000
09/03/2011 9,400 -0.20 ▼ -2.08 9,400 9,500 9,300 5,060 47,564,000
08/03/2011 9,600 0.00 ■■ 0.00 9,600 9,800 9,600 8,570 82,272,000
07/03/2011 9,600 0.30 ▲ 3.23 9,300 9,600 9,300 21,650 207,840,000
04/03/2011 9,300 0.20 ▲ 2.20 9,400 9,400 9,100 26,350 245,055,000
03/03/2011 9,100 -0.40 ▼ -4.21 9,300 9,300 9,100 64,680 588,588,000
02/03/2011 9,500 -0.40 ▼ -4.04 9,900 9,900 9,500 86,400 820,800,000
01/03/2011 9,900 -0.10 ▼ -1.00 10,000 10,000 9,600 58,370 577,863,000
28/02/2011 10,000 -0.20 ▼ -1.96 10,200 10,400 10,000 21,260 212,600,000
25/02/2011 10,200 -0.20 ▼ -1.92 10,400 10,400 10,200 36,460 371,892,000
24/02/2011 10,400 0.10 ▲ 0.97 10,300 10,400 9,800 86,220 896,688,000
23/02/2011 10,300 0.30 ▲ 3.00 10,000 10,400 10,000 68,800 708,640,000
22/02/2011 10,000 -0.40 ▼ -3.85 9,900 10,400 9,900 108,760 1,087,600,000
21/02/2011 10,400 -0.50 ▼ -4.59 10,500 10,500 10,400 47,470 493,688,000
18/02/2011 10,900 -0.40 ▼ -3.54 11,000 11,400 10,900 44,960 490,064,000
17/02/2011 11,300 -0.40 ▼ -3.42 11,600 11,600 11,300 81,960 926,148,000
16/02/2011 11,700 0.10 ▲ 0.86 11,800 11,900 11,600 81,100 948,870,000
15/02/2011 11,600 -0.50 ▼ -4.13 11,900 12,200 11,600 64,800 751,680,000
14/02/2011 12,100 -0.20 ▼ -1.63 12,400 12,500 12,100 89,120 1,078,352,000
11/02/2011 12,300 0.00 ■■ 0.00 12,500 12,600 12,000 103,210 1,269,483,000
10/02/2011 12,300 0.00 ■■ 0.00 12,900 12,900 12,300 185,430 2,280,789,000
09/02/2011 16,500 -0.10 ▼ -0.60 16,800 16,800 16,500 285,960 4,718,340,000
08/02/2011 16,600 0.30 ▲ 1.84 16,600 16,700 16,300 74,230 1,232,218,000
28/01/2011 16,300 0.20 ▲ 1.24 16,400 16,600 16,300 102,330 1,667,979,000
27/01/2011 16,100 0.10 ▲ 0.63 16,000 16,400 16,000 75,960 1,222,956,000
26/01/2011 16,000 0.10 ▲ 0.63 15,900 16,200 15,900 107,380 1,718,080,000
25/01/2011 15,900 -0.10 ▼ -0.62 16,300 16,300 15,900 179,350 2,851,665,000
24/01/2011 16,000 -0.80 ▼ -4.76 16,600 16,700 16,000 131,780 2,108,480,000
21/01/2011 16,800 -0.70 ▼ -4.00 17,200 17,600 16,700 160,430 2,695,224,000
20/01/2011 17,500 0.50 ▲ 2.94 17,500 17,500 17,000 394,540 6,904,450,000
19/01/2011 17,000 0.50 ▲ 3.03 16,200 17,300 16,200 230,330 3,915,610,000
18/01/2011 16,500 -0.80 ▼ -4.62 17,500 17,500 16,500 307,370 5,071,605,000
17/01/2011 17,300 0.80 ▲ 4.85 17,300 17,300 17,100 362,710 6,274,883,000
14/01/2011 16,500 0.70 ▲ 4.43 16,300 16,500 16,300 541,490 8,934,585,000
13/01/2011 15,800 0.70 ▲ 4.64 15,400 15,800 15,200 94,940 1,500,052,000
12/01/2011 15,100 0.00 ■■ 0.00 15,400 15,400 15,100 39,450 595,695,000
11/01/2011 15,100 -0.60 ▼ -3.82 15,800 15,800 15,100 32,250 486,975,000
10/01/2011 15,700 -0.40 ▼ -2.48 16,000 16,100 15,600 33,510 526,107,000
07/01/2011 16,100 0.60 ▲ 3.87 15,700 16,200 15,700 192,430 3,098,123,000
06/01/2011 15,500 0.10 ▲ 0.65 15,400 15,800 15,300 201,910 3,129,605,000
05/01/2011 15,400 -0.10 ▼ -0.65 15,300 15,500 15,200 19,160 295,064,000
04/01/2011 15,500 0.50 ▲ 3.33 15,000 15,700 15,000 41,170 638,135,000
31/12/2010 15,000 0.00 ■■ 0.00 15,300 15,300 14,900 76,750 1,151,250,000
30/12/2010 15,000 -0.50 ▼ -3.23 15,500 15,500 15,000 158,280 2,374,200,000
29/12/2010 15,500 0.00 ■■ 0.00 15,500 15,800 15,400 18,290 283,495,000
28/12/2010 15,500 0.30 ▲ 1.97 15,200 15,500 15,100 121,750 1,887,125,000
27/12/2010 15,200 -0.20 ▼ -1.30 15,000 15,400 15,000 60,950 926,440,000
24/12/2010 15,400 0.10 ▲ 0.65 15,000 15,500 15,000 32,250 496,650,000
23/12/2010 15,300 -0.30 ▼ -1.92 15,600 15,600 15,100 38,290 585,837,000
22/12/2010 15,600 -0.10 ▼ -0.64 16,000 16,000 15,600 56,920 887,952,000
21/12/2010 15,700 0.30 ▲ 1.95 15,500 15,800 15,000 107,210 1,683,197,000
20/12/2010 15,400 -0.40 ▼ -2.53 15,900 16,000 15,400 68,450 1,054,130,000
17/12/2010 15,800 0.60 ▲ 3.95 15,500 15,800 15,200 73,820 1,166,356,000
16/12/2010 15,200 -0.70 ▼ -4.40 15,800 15,800 15,200 136,190 2,070,088,000
15/12/2010 15,900 0.00 ■■ 0.00 16,000 16,200 15,800 121,530 1,932,327,000
14/12/2010 15,900 -0.30 ▼ -1.85 16,200 16,500 15,400 127,050 2,020,095,000
13/12/2010 16,200 0.70 ▲ 4.52 16,200 16,200 16,100 279,910 4,534,542,000
10/12/2010 15,500 0.60 ▲ 4.03 15,000 15,600 14,500 87,700 1,359,350,000
09/12/2010 14,900 0.50 ▲ 3.47 14,800 14,900 13,800 29,500 439,550,000
08/12/2010 14,400 -0.70 ▼ -4.64 14,600 15,000 14,400 84,100 1,211,040,000
07/12/2010 15,100 -0.70 ▼ -4.43 15,900 16,000 15,100 98,650 1,489,615,000
06/12/2010 15,800 0.10 ▲ 0.64 16,000 16,300 15,400 126,920 2,005,336,000
03/12/2010 15,700 0.70 ▲ 4.67 15,700 15,700 15,000 185,150 2,906,855,000
02/12/2010 15,000 0.70 ▲ 4.90 13,900 15,000 13,900 136,540 2,048,100,000
01/12/2010 14,300 0.00 ■■ 0.00 14,000 14,400 14,000 45,680 653,224,000
30/11/2010 14,300 0.40 ▲ 2.88 14,200 14,500 14,200 163,500 2,338,050,000
29/11/2010 13,900 0.40 ▲ 2.96 13,200 13,900 13,200 68,700 954,930,000
26/11/2010 13,500 0.60 ▲ 4.65 13,500 13,500 13,100 137,630 1,858,005,000
25/11/2010 12,900 0.60 ▲ 4.88 12,500 12,900 12,500 76,690 989,301,000
24/11/2010 12,300 0.00 ■■ 0.00 12,400 12,500 11,900 34,970 430,131,000
23/11/2010 12,300 0.20 ▲ 1.65 12,100 12,500 12,100 58,320 717,336,000
22/11/2010 12,100 -0.40 ▼ -3.20 12,500 12,500 12,000 51,990 629,079,000
19/11/2010 12,500 -0.50 ▼ -3.85 13,400 13,400 12,500 26,640 333,000,000
18/11/2010 13,000 0.50 ▲ 4.00 12,500 13,100 12,500 56,430 733,590,000
17/11/2010 12,500 0.00 ■■ 0.00 12,200 12,800 12,200 19,850 248,125,000
16/11/2010 12,500 -0.20 ▼ -1.57 12,700 12,700 12,500 27,950 349,375,000
15/11/2010 12,700 -0.50 ▼ -3.79 13,100 13,200 12,600 47,940 608,838,000
12/11/2010 13,200 -0.50 ▼ -3.65 14,000 14,000 13,100 110,340 1,456,488,000
11/11/2010 13,700 -0.50 ▼ -3.52 14,000 14,200 13,700 54,380 745,006,000
10/11/2010 14,200 -0.30 ▼ -2.07 14,600 14,600 14,100 15,450 219,390,000
09/11/2010 14,500 -0.50 ▼ -3.33 15,000 15,000 14,400 20,980 304,210,000
08/11/2010 15,000 0.00 ■■ 0.00 15,000 15,000 14,700 14,230 213,450,000
05/11/2010 15,000 0.40 ▲ 2.74 14,900 15,100 14,700 32,460 486,900,000
04/11/2010 14,600 0.20 ▲ 1.39 14,500 14,800 14,300 31,110 454,206,000
03/11/2010 14,400 -0.20 ▼ -1.37 14,700 14,700 14,200 24,800 357,120,000
02/11/2010 14,600 0.00 ■■ 0.00 14,600 14,600 14,400 33,380 487,348,000
01/11/2010 14,600 -0.10 ▼ -0.68 15,000 15,000 14,600 31,170 455,082,000
29/10/2010 14,700 -0.30 ▼ -2.00 15,000 15,200 14,400 23,820 350,154,000
28/10/2010 15,000 0.00 ■■ 0.00 14,600 15,000 14,600 21,680 325,200,000
27/10/2010 15,000 -0.30 ▼ -1.96 15,300 15,300 15,000 27,580 413,700,000
26/10/2010 15,300 0.70 ▲ 4.79 15,000 15,300 14,900 60,850 931,005,000
25/10/2010 14,600 0.10 ▲ 0.69 14,700 14,700 14,300 36,660 535,236,000
22/10/2010 14,500 -0.30 ▼ -2.03 14,500 15,000 14,200 33,230 481,835,000
21/10/2010 14,800 0.00 ■■ 0.00 14,600 15,200 14,600 67,050 992,340,000
20/10/2010 14,800 -0.70 ▼ -4.52 15,000 15,300 14,800 144,420 2,137,416,000
19/10/2010 15,500 -0.70 ▼ -4.32 16,400 16,400 15,500 63,770 988,435,000
18/10/2010 16,200 -0.10 ▼ -0.61 16,600 16,600 16,200 28,760 465,912,000
15/10/2010 16,300 -0.40 ▼ -2.40 16,500 16,600 16,300 11,410 185,983,000
14/10/2010 16,700 0.20 ▲ 1.21 16,600 16,800 16,400 38,030 635,101,000
13/10/2010 16,500 -0.10 ▼ -0.60 16,600 16,700 16,500 37,660 621,390,000
12/10/2010 16,600 -0.30 ▼ -1.78 17,000 17,000 16,600 38,480 638,768,000
11/10/2010 16,900 0.10 ▲ 0.60 17,000 17,000 16,500 13,540 228,826,000
08/10/2010 16,800 0.00 ■■ 0.00 16,500 16,900 16,500 24,180 406,224,000
07/10/2010 16,800 -0.50 ▼ -2.89 16,900 17,400 16,800 60,750 1,020,600,000
06/10/2010 17,300 0.40 ▲ 2.37 17,300 17,300 16,900 24,700 427,310,000
05/10/2010 16,900 0.10 ▲ 0.60 16,700 16,900 16,400 50,350 850,915,000
04/10/2010 16,800 -0.80 ▼ -4.55 17,300 17,400 16,800 75,520 1,268,736,000
01/10/2010 17,600 0.00 ■■ 0.00 17,800 17,800 17,600 24,120 424,512,000
30/09/2010 17,600 -0.20 ▼ -1.12 17,500 17,600 17,500 27,050 476,080,000
29/09/2010 17,800 -0.30 ▼ -1.66 18,100 18,100 17,800 29,560 526,168,000
28/09/2010 18,100 0.10 ▲ 0.56 18,000 18,300 18,000 39,110 707,891,000
27/09/2010 18,000 -0.10 ▼ -0.55 18,300 18,300 17,900 34,870 627,660,000
24/09/2010 18,100 0.00 ■■ 0.00 18,000 18,200 17,900 46,620 843,822,000
23/09/2010 18,100 -0.60 ▼ -3.21 18,200 18,400 18,000 57,550 1,041,655,000
22/09/2010 18,700 -0.20 ▼ -1.06 18,500 19,000 18,500 119,640 2,237,268,000
21/09/2010 18,900 0.00 ■■ 0.00 18,500 19,000 18,400 74,660 1,411,074,000
20/09/2010 18,900 0.40 ▲ 2.16 18,500 19,200 18,200 108,830 2,056,887,000
17/09/2010 18,500 0.60 ▲ 3.35 18,000 18,600 17,900 124,390 2,301,215,000
16/09/2010 17,900 0.50 ▲ 2.87 17,500 17,900 17,200 17,530 313,787,000
15/09/2010 17,400 -0.50 ▼ -2.79 18,100 18,100 17,300 36,230 630,402,000
14/09/2010 17,900 0.50 ▲ 2.87 18,100 18,100 17,500 13,110 234,669,000
13/09/2010 17,400 -0.50 ▼ -2.79 17,400 18,000 17,100 53,800 936,120,000
10/09/2010 17,900 -0.90 ▼ -4.79 18,400 19,000 17,900 118,440 2,120,076,000
09/09/2010 18,800 0.50 ▲ 2.73 19,000 19,200 18,500 74,670 1,403,796,000
08/09/2010 18,300 -0.70 ▼ -3.68 18,200 18,600 18,100 135,070 2,471,781,000
07/09/2010 19,000 0.30 ▲ 1.60 18,700 19,600 18,200 167,180 3,176,420,000
06/09/2010 18,700 0.80 ▲ 4.47 18,500 18,700 18,500 61,370 1,147,619,000
01/09/2010 17,900 0.80 ▲ 4.68 17,900 17,900 17,500 167,750 3,002,725,000
31/08/2010 17,100 0.80 ▲ 4.91 16,900 17,100 16,700 109,930 1,879,803,000
30/08/2010 16,300 0.70 ▲ 4.49 16,300 16,300 16,200 53,100 865,530,000
27/08/2010 15,600 -0.50 ▼ -3.11 16,000 16,300 15,300 49,500 772,200,000
26/08/2010 16,100 -0.20 ▼ -1.23 16,600 16,800 16,000 47,960 772,156,000
25/08/2010 16,300 -0.80 ▼ -4.68 17,000 17,000 16,300 121,380 1,978,494,000
24/08/2010 17,100 -0.90 ▼ -5.00 18,000 18,000 17,100 191,980 3,282,858,000
23/08/2010 18,000 -0.10 ▼ -0.55 17,900 18,100 17,800 51,260 922,680,000
20/08/2010 18,100 -0.10 ▼ -0.55 17,900 18,100 17,800 114,420 2,071,002,000
19/08/2010 18,200 0.00 ■■ 0.00 18,200 18,400 18,000 60,100 1,093,820,000
18/08/2010 18,200 -0.60 ▼ -3.19 18,300 18,700 18,000 61,660 1,122,212,000
17/08/2010 18,800 -0.40 ▼ -2.08 19,200 19,200 18,600 29,540 555,352,000
16/08/2010 19,200 0.90 ▲ 4.92 18,800 19,200 18,500 198,530 3,811,776,000
13/08/2010 18,300 0.10 ▲ 0.55 17,400 18,300 17,400 78,480 1,436,184,000
12/08/2010 18,200 -0.90 ▼ -4.71 18,600 18,600 18,200 101,090 1,839,838,000
11/08/2010 19,100 0.10 ▲ 0.53 19,200 19,500 18,900 92,650 1,769,615,000
10/08/2010 19,000 -1.00 ▼ -5.00 19,700 19,700 19,000 270,890 5,146,910,000
09/08/2010 20,000 -1.00 ▼ -4.76 20,600 21,000 20,000 191,030 3,820,600,000
06/08/2010 21,000 -0.60 ▼ -2.78 21,200 21,600 21,000 79,860 1,677,060,000
05/08/2010 21,600 -0.20 ▼ -0.92 22,200 22,200 21,400 78,790 1,701,864,000
04/08/2010 21,800 -0.40 ▼ -1.80 22,200 22,200 21,700 63,410 1,382,338,000
03/08/2010 22,200 0.00 ■■ 0.00 22,400 22,500 22,000 99,690 2,213,118,000
02/08/2010 22,200 -0.60 ▼ -2.63 22,600 22,700 22,000 95,490 2,119,878,000
30/07/2010 22,800 0.30 ▲ 1.33 23,100 23,100 22,700 38,380 875,064,000
29/07/2010 22,500 0.30 ▲ 1.35 22,400 22,700 22,100 94,700 2,130,750,000
28/07/2010 22,200 -0.50 ▼ -2.20 23,100 23,100 22,000 157,230 3,490,506,000
27/07/2010 22,700 -0.30 ▼ -1.30 23,000 23,300 22,700 183,810 4,172,487,000
26/07/2010 23,000 -0.10 ▼ -0.43 23,100 23,500 23,000 124,630 2,866,490,000
23/07/2010 23,100 -0.20 ▼ -0.86 23,300 23,900 23,100 123,850 2,860,935,000
22/07/2010 23,300 -0.70 ▼ -2.92 23,300 23,900 23,200 108,030 2,517,099,000
21/07/2010 24,000 -1.00 ▼ -4.00 25,000 25,000 24,000 157,530 3,780,720,000
20/07/2010 25,000 1.10 ▲ 4.60 24,900 25,000 24,500 553,990 13,849,750,000
19/07/2010 23,900 1.10 ▲ 4.82 23,500 23,900 23,300 482,580 11,533,662,000
16/07/2010 22,800 0.00 ■■ 0.00 22,800 23,100 22,700 109,600 2,498,880,000
15/07/2010 22,800 -0.80 ▼ -3.39 23,200 23,400 22,800 61,340 1,398,552,000
14/07/2010 23,600 -0.20 ▼ -0.84 23,900 23,900 23,300 59,960 1,415,056,000
13/07/2010 23,800 0.60 ▲ 2.59 23,600 23,900 23,200 66,350 1,579,130,000
12/07/2010 23,200 0.50 ▲ 2.20 22,600 23,200 22,600 39,340 912,688,000
09/07/2010 22,700 0.20 ▲ 0.89 22,500 23,000 22,500 51,960 1,179,492,000
08/07/2010 22,500 0.00 ■■ 0.00 22,500 23,000 22,500 67,290 1,514,025,000
07/07/2010 22,500 -0.20 ▼ -0.88 23,200 23,200 22,500 66,420 1,494,450,000
06/07/2010 22,700 -0.30 ▼ -1.30 23,400 23,400 22,700 104,750 2,377,825,000
05/07/2010 23,000 0.20 ▲ 0.88 23,000 23,300 22,800 45,230 1,040,290,000
02/07/2010 22,800 0.00 ■■ 0.00 23,200 23,300 22,800 92,000 2,097,600,000
01/07/2010 22,800 -0.50 ▼ -2.15 23,000 23,300 22,800 64,780 1,476,984,000
30/06/2010 23,300 0.00 ■■ 0.00 22,500 23,300 22,500 97,700 2,276,410,000
29/06/2010 23,300 -0.10 ▼ -0.43 23,900 23,900 23,100 97,850 2,279,905,000
28/06/2010 23,400 -0.20 ▼ -0.85 23,800 23,800 23,400 90,270 2,112,318,000
25/06/2010 23,600 -0.70 ▼ -2.88 23,800 24,200 23,600 91,040 2,148,544,000
24/06/2010 24,300 0.30 ▲ 1.25 24,800 24,800 23,800 105,020 2,551,986,000
23/06/2010 24,000 -0.40 ▼ -1.64 24,000 24,600 24,000 75,940 1,822,560,000
22/06/2010 24,400 -0.90 ▼ -3.56 24,600 25,300 24,400 157,420 3,841,048,000
21/06/2010 25,300 1.10 ▲ 4.55 24,600 25,300 24,300 196,550 4,972,715,000
18/06/2010 24,200 -0.40 ▼ -1.63 24,200 25,000 24,000 133,840 3,238,928,000
17/06/2010 24,600 1.10 ▲ 4.68 23,500 24,600 23,300 311,030 7,651,338,000
16/06/2010 23,500 0.50 ▲ 2.17 23,300 23,600 23,100 106,540 2,503,690,000
15/06/2010 23,000 -0.60 ▼ -2.54 23,700 23,700 23,000 46,910 1,078,930,000
14/06/2010 23,600 0.60 ▲ 2.61 23,600 23,800 23,500 83,680 1,974,848,000
11/06/2010 23,000 0.20 ▲ 0.88 23,000 23,100 22,900 42,700 982,100,000
10/06/2010 22,800 0.40 ▲ 1.79 22,400 23,000 22,400 26,780 610,584,000
09/06/2010 22,400 -0.30 ▼ -1.32 23,300 23,500 22,400 48,260 1,081,024,000
08/06/2010 22,700 -0.10 ▼ -0.44 22,300 22,700 22,300 58,320 1,323,864,000
07/06/2010 22,800 -1.20 ▼ -5.00 22,900 23,300 22,800 130,180 2,968,104,000
04/06/2010 24,000 0.20 ▲ 0.84 24,000 24,200 23,500 63,770 1,530,480,000
03/06/2010 23,800 0.50 ▲ 2.15 23,700 24,100 23,600 125,390 2,984,282,000
02/06/2010 23,300 0.20 ▲ 0.87 22,800 23,400 22,800 57,300 1,335,090,000
01/06/2010 23,100 -0.10 ▼ -0.43 23,100 23,500 23,000 72,290 1,669,899,000
31/05/2010 23,200 -0.80 ▼ -3.33 23,500 24,200 23,200 43,030 998,296,000
28/05/2010 24,000 1.00 ▲ 4.35 23,800 24,000 23,200 244,330 5,863,920,000
27/05/2010 23,000 -0.50 ▼ -2.13 23,100 23,300 22,800 65,480 1,506,040,000
26/05/2010 23,500 0.60 ▲ 2.62 23,100 23,500 22,600 122,900 2,888,150,000
25/05/2010 22,900 0.50 ▲ 2.23 22,500 22,900 22,300 87,040 1,993,216,000
24/05/2010 22,400 -0.40 ▼ -1.75 23,000 23,000 22,000 71,940 1,611,456,000
21/05/2010 22,800 -1.10 ▼ -4.60 23,200 23,300 22,800 283,500 6,463,800,000
20/05/2010 23,900 1.10 ▲ 4.82 21,700 23,900 21,700 116,800 2,791,520,000
19/05/2010 22,800 -0.90 ▼ -3.80 23,000 23,700 22,800 170,510 3,887,628,000
18/05/2010 23,700 0.20 ▲ 0.85 23,100 23,900 23,100 185,650 4,399,905,000
17/05/2010 23,500 -0.80 ▼ -3.29 24,100 24,900 23,500 221,140 5,196,790,000
14/05/2010 24,300 0.00 ■■ 0.00 24,300 24,600 24,300 114,320 2,777,976,000
13/05/2010 24,300 -0.40 ▼ -1.62 25,000 25,000 24,300 172,670 4,195,881,000
12/05/2010 24,700 -1.30 ▼ -5.00 25,500 25,900 24,700 323,500 7,990,450,000
11/05/2010 26,000 0.00 ■■ 0.00 26,500 26,900 25,900 210,220 5,465,720,000
10/05/2010 26,000 -1.00 ▼ -3.70 26,500 26,700 25,800 235,230 6,115,980,000
07/05/2010 27,000 -0.80 ▼ -2.88 27,800 27,800 26,600 225,140 6,078,780,000
06/05/2010 27,800 1.30 ▲ 4.91 27,200 27,800 26,700 367,530 10,217,334,000
05/05/2010 26,500 -0.80 ▼ -2.93 27,300 27,300 26,500 395,580 10,482,870,000
04/05/2010 27,300 -0.20 ▼ -0.73 27,500 27,800 27,300 279,130 7,620,249,000
29/04/2010 27,500 -0.10 ▼ -0.36 27,600 27,900 27,200 272,260 7,487,150,000
28/04/2010 27,600 0.10 ▲ 0.36 27,500 28,200 27,300 355,610 9,814,836,000
27/04/2010 27,500 0.10 ▲ 0.36 27,400 27,600 27,300 248,050 6,821,375,000
26/04/2010 27,400 -0.10 ▼ -0.36 27,500 28,200 27,300 172,140 4,716,636,000
22/04/2010 27,500 -0.70 ▼ -2.48 28,500 28,500 27,200 449,910 12,372,525,000
21/04/2010 28,200 0.00 ■■ 0.00 28,700 28,900 28,200 423,390 11,939,598,000
20/04/2010 28,200 -1.10 ▼ -3.75 29,300 29,300 28,200 390,600 11,014,920,000
19/04/2010 29,300 0.90 ▲ 3.17 28,600 29,400 28,400 650,390 19,056,427,000
16/04/2010 28,400 -1.00 ▼ -3.40 29,400 29,500 28,400 440,010 12,496,284,000
15/04/2010 29,400 0.90 ▲ 3.16 29,400 29,600 28,600 704,400 20,709,360,000
14/04/2010 28,500 1.30 ▲ 4.78 27,200 28,500 27,200 608,990 17,356,215,000
13/04/2010 27,200 -0.30 ▼ -1.09 27,500 28,000 27,100 406,760 11,063,872,000
12/04/2010 27,500 -0.50 ▼ -1.79 28,800 28,800 27,500 344,900 9,484,750,000
09/04/2010 28,000 -0.10 ▼ -0.36 28,500 29,000 28,000 348,590 9,760,520,000
08/04/2010 28,100 -0.60 ▼ -2.09 28,700 29,000 28,100 388,110 10,905,891,000
07/04/2010 28,700 -0.40 ▼ -1.37 29,400 29,400 28,500 309,880 8,893,556,000
06/04/2010 29,100 1.30 ▲ 4.68 28,700 29,100 28,000 989,110 28,783,101,000
05/04/2010 27,800 -0.40 ▼ -1.42 28,600 28,700 27,700 412,520 11,468,056,000
02/04/2010 28,200 -0.80 ▼ -2.76 29,000 29,000 28,000 241,940 6,822,708,000
01/04/2010 29,000 -0.50 ▼ -1.69 29,000 30,000 28,100 991,480 28,752,920,000
31/03/2010 29,500 -1.50 ▼ -4.84 31,000 31,300 29,500 497,930 14,688,935,000
30/03/2010 31,000 0.60 ▲ 1.97 31,000 31,900 30,400 739,630 22,928,530,000
29/03/2010 30,400 1.40 ▲ 4.83 29,000 30,400 29,000 602,630 18,319,952,000
26/03/2010 29,000 0.60 ▲ 2.11 28,400 29,000 28,000 543,210 15,753,090,000
25/03/2010 28,400 -1.00 ▼ -3.40 28,600 29,600 28,000 596,850 16,950,540,000
24/03/2010 29,400 1.40 ▲ 5.00 28,000 29,400 27,500 973,830 28,630,602,000
23/03/2010 28,000 1.00 ▲ 3.70 27,300 28,300 27,000 1,606,380 44,978,640,000
22/03/2010 27,000 0.60 ▲ 2.27 27,300 27,700 26,900 938,820 25,348,140,000
19/03/2010 26,400 1.20 ▲ 4.76 25,700 26,400 25,200 623,320 16,455,648,000
18/03/2010 25,200 0.70 ▲ 2.86 24,500 25,200 24,200 517,060 13,029,912,000
17/03/2010 24,500 0.00 ■■ 0.00 24,900 25,300 24,000 412,740 10,112,130,000
16/03/2010 24,500 -1.20 ▼ -4.67 25,200 25,400 24,500 431,320 10,567,340,000
15/03/2010 25,700 0.30 ▲ 1.18 26,100 26,100 25,200 362,730 9,322,161,000
12/03/2010 25,400 1.20 ▲ 4.96 25,400 25,400 24,500 910,640 23,130,256,000
11/03/2010 24,200 1.10 ▲ 4.76 23,500 24,200 23,300 896,400 21,692,880,000
10/03/2010 23,100 -0.90 ▼ -3.75 23,800 24,000 23,100 305,530 7,057,743,000
09/03/2010 24,000 -0.50 ▼ -2.04 24,100 24,300 23,800 206,050 4,945,200,000
08/03/2010 24,500 0.00 ■■ 0.00 25,000 25,400 24,500 342,300 8,386,350,000
05/03/2010 24,500 1.00 ▲ 4.26 23,500 24,600 23,000 714,210 17,498,145,000
04/03/2010 23,500 -0.40 ▼ -1.67 23,800 24,200 23,100 178,420 4,192,870,000
03/03/2010 23,900 1.10 ▲ 4.82 23,900 23,900 23,400 426,980 10,204,822,000
02/03/2010 22,800 1.00 ▲ 4.59 21,900 22,800 21,900 349,890 7,977,492,000
01/03/2010 21,800 0.40 ▲ 1.87 21,400 22,000 21,300 90,370 1,970,066,000
26/02/2010 21,400 0.00 ■■ 0.00 21,200 21,500 21,000 40,000 856,000,000
25/02/2010 21,400 0.60 ▲ 2.88 20,800 21,500 20,800 53,180 1,138,052,000
24/02/2010 20,800 0.10 ▲ 0.48 20,500 21,300 20,500 21,890 455,312,000
23/02/2010 20,700 -1.00 ▼ -4.61 21,000 21,200 20,700 59,360 1,228,752,000
22/02/2010 21,700 -0.10 ▼ -0.46 22,200 22,200 21,500 10,070 218,519,000
12/02/2010 21,800 0.00 ■■ 0.00 22,000 22,000 21,300 9,100 198,380,000
11/02/2010 21,800 0.50 ▲ 2.35 20,800 21,800 20,800 114,780 2,502,204,000
10/02/2010 21,300 1.00 ▲ 4.93 21,000 21,300 20,300 34,430 733,359,000
09/02/2010 20,300 -0.30 ▼ -1.46 20,300 20,600 20,100 36,980 750,694,000
08/02/2010 20,600 -0.40 ▼ -1.90 20,500 21,300 20,500 22,440 462,264,000
05/02/2010 21,000 -1.00 ▼ -4.55 21,500 21,700 21,000 35,010 735,210,000
04/02/2010 22,000 0.30 ▲ 1.38 21,300 22,200 21,300 63,370 1,394,140,000
03/02/2010 21,700 0.00 ■■ 0.00 21,500 22,000 21,300 108,080 2,345,336,000
02/02/2010 21,700 -0.10 ▼ -0.46 21,200 22,000 21,200 63,580 1,379,686,000
01/02/2010 21,800 0.80 ▲ 3.81 20,600 21,800 20,600 29,790 649,422,000
29/01/2010 21,000 -0.10 ▼ -0.47 21,100 21,200 20,400 59,980 1,259,580,000
28/01/2010 21,100 -0.40 ▼ -1.86 21,500 21,500 21,000 62,510 1,318,961,000
27/01/2010 21,500 -1.00 ▼ -4.44 21,700 22,600 21,500 106,610 2,292,115,000
26/01/2010 22,500 1.00 ▲ 4.65 22,200 22,500 22,200 151,620 3,411,450,000
25/01/2010 21,500 0.20 ▲ 0.94 22,000 22,000 20,900 26,180 562,870,000
22/01/2010 21,300 0.90 ▲ 4.41 20,100 21,300 20,100 63,200 1,346,160,000
21/01/2010 20,400 -0.60 ▼ -2.86 20,500 20,700 20,300 63,730 1,300,092,000
20/01/2010 21,000 -1.10 ▼ -4.98 22,800 22,800 21,000 96,240 2,021,040,000
19/01/2010 22,100 -0.90 ▼ -3.91 22,200 23,000 21,900 275,110 6,079,931,000
18/01/2010 23,000 -1.20 ▼ -4.96 23,200 23,500 23,000 39,160 900,680,000
15/01/2010 24,200 -0.10 ▼ -0.41 24,300 24,300 23,100 52,100 1,260,820,000
14/01/2010 24,300 0.00 ■■ 0.00 25,000 25,000 24,200 87,630 2,129,409,000
13/01/2010 24,300 1.00 ▲ 4.29 23,300 24,300 22,200 155,340 3,774,762,000
12/01/2010 23,300 -1.20 ▼ -4.90 24,500 24,900 23,300 138,250 3,221,225,000
11/01/2010 24,500 0.20 ▲ 0.82 24,500 25,000 23,700 192,420 4,714,290,000
08/01/2010 24,300 -1.20 ▼ -4.71 25,800 25,800 24,300 371,800 9,034,740,000
07/01/2010 25,500 1.20 ▲ 4.94 24,300 25,500 24,300 511,180 13,035,090,000
06/01/2010 24,300 1.10 ▲ 4.74 24,000 24,300 23,200 463,240 11,256,732,000
05/01/2010 23,200 1.10 ▲ 4.98 23,200 23,200 23,200 20,480 475,136,000
04/01/2010 22,100 1.00 ▲ 4.74 22,100 22,100 22,100 14,840 327,964,000
31/12/2009 21,100 1.00 ▲ 4.98 21,100 21,100 21,100 86,210 1,819,031,000
30/12/2009 20,100 0.90 ▲ 4.69 19,200 20,100 19,100 323,180 6,495,918,000
29/12/2009 19,200 -0.60 ▼ -3.03 19,400 20,000 19,100 85,420 1,640,064,000
28/12/2009 19,800 -0.50 ▼ -2.46 20,300 20,600 19,600 153,440 3,038,112,000
25/12/2009 20,300 0.90 ▲ 4.64 20,000 20,300 20,000 57,430 1,165,829,000
24/12/2009 19,400 0.60 ▲ 3.19 18,300 19,400 18,300 120,650 2,340,610,000
23/12/2009 18,800 0.30 ▲ 1.62 18,100 18,900 18,100 64,420 1,211,096,000
22/12/2009 18,500 0.60 ▲ 3.35 18,300 18,700 18,000 236,790 4,380,615,000
21/12/2009 17,900 0.80 ▲ 4.68 17,600 17,900 17,600 84,860 1,518,994,000
18/12/2009 17,100 0.80 ▲ 4.91 16,300 17,100 16,300 155,580 2,660,418,000
17/12/2009 16,300 -0.80 ▼ -4.68 16,400 16,500 16,300 202,560 3,301,728,000
16/12/2009 17,100 -0.90 ▼ -5.00 17,500 17,500 17,100 83,510 1,428,021,000
15/12/2009 18,000 -0.50 ▼ -2.70 18,600 18,700 18,000 57,280 1,031,040,000
14/12/2009 18,500 0.50 ▲ 2.78 18,000 18,900 17,700 115,430 2,135,455,000
11/12/2009 18,000 -0.90 ▼ -4.76 18,400 18,400 18,000 61,640 1,109,520,000
10/12/2009 18,900 -0.90 ▼ -4.55 20,500 20,500 18,900 90,930 1,718,577,000
09/12/2009 19,800 -1.00 ▼ -4.81 20,200 20,400 19,800 181,800 3,599,640,000
08/12/2009 20,800 0.30 ▲ 1.46 21,200 21,200 20,300 138,710 2,885,168,000
07/12/2009 20,500 -1.00 ▼ -4.65 22,100 22,100 20,500 49,940 1,023,770,000
04/12/2009 21,500 0.10 ▲ 0.47 21,900 21,900 21,200 21,110 453,865,000
03/12/2009 21,400 -0.50 ▼ -2.28 21,900 22,400 20,900 94,450 2,021,230,000
02/12/2009 21,900 -1.10 ▼ -4.78 22,200 23,000 21,900 100,540 2,201,826,000
01/12/2009 23,000 0.90 ▲ 4.07 22,800 23,000 22,500 107,960 2,483,080,000
30/11/2009 22,100 0.90 ▲ 4.25 21,900 22,200 21,500 171,220 3,783,962,000
27/11/2009 21,200 -0.50 ▼ -2.30 20,700 22,700 20,700 329,790 6,991,548,000
26/11/2009 21,700 -1.10 ▼ -4.82 21,700 21,800 21,700 144,070 3,126,319,000
25/11/2009 22,800 -1.20 ▼ -5.00 23,500 23,700 22,800 342,350 7,805,580,000
24/11/2009 24,000 -0.90 ▼ -3.61 24,400 25,000 23,800 203,770 4,890,480,000
23/11/2009 24,900 -1.30 ▼ -4.96 26,200 26,200 24,900 218,500 5,440,650,000
20/11/2009 26,200 1.20 ▲ 4.80 26,200 26,200 25,000 615,710 16,131,602,000
19/11/2009 25,000 -0.80 ▼ -3.10 25,800 26,000 25,000 319,190 7,979,750,000
18/11/2009 25,800 -0.20 ▼ -0.77 25,500 26,000 25,100 177,550 4,580,790,000
17/11/2009 26,000 -0.20 ▼ -0.76 26,200 26,200 25,200 173,370 4,507,620,000
16/11/2009 26,200 1.00 ▲ 3.97 25,200 26,400 24,600 340,150 8,911,930,000
13/11/2009 25,200 1.20 ▲ 5.00 24,000 25,200 24,000 360,820 9,092,664,000
12/11/2009 24,000 1.10 ▲ 4.80 23,000 24,000 22,900 146,540 3,516,960,000
11/11/2009 22,900 1.00 ▲ 4.57 21,500 22,900 21,500 76,590 1,753,911,000
10/11/2009 21,900 -1.10 ▼ -4.78 22,500 22,900 21,900 167,790 3,674,601,000
09/11/2009 23,000 -1.20 ▼ -4.96 23,500 23,500 23,000 103,850 2,388,550,000
06/11/2009 24,200 -0.80 ▼ -3.20 25,500 25,500 24,200 185,240 4,482,808,000
05/11/2009 25,000 0.90 ▲ 3.73 24,100 25,300 24,000 143,650 3,591,250,000
04/11/2009 24,100 -1.20 ▼ -4.74 24,200 25,900 24,100 337,610 8,136,401,000
03/11/2009 25,300 -1.30 ▼ -4.89 26,200 26,500 25,300 76,840 1,944,052,000
02/11/2009 26,600 -1.30 ▼ -4.66 26,600 27,000 26,600 91,740 2,440,284,000
30/10/2009 27,900 1.30 ▲ 4.89 27,200 27,900 26,100 282,620 7,885,098,000
29/10/2009 26,600 -1.40 ▼ -5.00 26,700 27,000 26,600 177,960 4,733,736,000
28/10/2009 28,000 -0.50 ▼ -1.75 28,700 28,900 27,700 212,400 5,947,200,000
27/10/2009 28,500 -1.30 ▼ -4.36 29,000 29,200 28,400 204,390 5,825,115,000
26/10/2009 29,800 1.20 ▲ 4.20 28,600 30,000 28,600 451,120 13,443,376,000
23/10/2009 28,600 0.30 ▲ 1.06 28,600 29,700 28,100 660,490 18,890,014,000
22/10/2009 28,300 -0.20 ▼ -0.70 28,500 28,500 28,000 271,690 7,688,827,000
21/10/2009 28,500 -0.50 ▼ -1.72 28,700 29,300 28,300 335,030 9,548,355,000
20/10/2009 29,000 0.10 ▲ 0.35 30,000 30,000 29,000 346,760 10,056,040,000
19/10/2009 28,900 0.30 ▲ 1.05 28,200 28,900 28,000 273,520 7,904,728,000
16/10/2009 28,600 -1.40 ▼ -4.67 29,000 30,000 28,600 392,640 11,229,504,000
15/10/2009 30,000 -0.90 ▼ -2.91 31,800 31,800 29,800 403,850 12,115,500,000
14/10/2009 30,900 1.40 ▲ 4.75 29,200 30,900 28,800 420,540 12,994,686,000
13/10/2009 29,500 1.40 ▲ 4.98 29,500 29,500 28,300 860,610 25,387,995,000
12/10/2009 28,100 1.30 ▲ 4.85 28,100 28,100 27,800 466,610 13,111,741,000
09/10/2009 26,800 1.20 ▲ 4.69 26,500 26,800 26,000 443,300 11,880,440,000
08/10/2009 25,600 -0.30 ▼ -1.16 25,900 25,900 25,200 177,380 4,540,928,000
07/10/2009 25,900 0.60 ▲ 2.37 25,300 26,000 25,300 178,690 4,628,071,000
06/10/2009 25,300 -0.60 ▼ -2.32 26,000 26,100 25,300 165,730 4,192,969,000
05/10/2009 25,900 -0.50 ▼ -1.89 27,000 27,000 25,100 135,040 3,497,536,000
02/10/2009 26,400 -0.40 ▼ -1.49 26,000 26,500 25,500 221,330 5,843,112,000
01/10/2009 26,800 1.20 ▲ 4.69 25,600 26,800 25,500 866,810 23,230,508,000
30/09/2009 25,600 -0.80 ▼ -3.03 26,600 26,600 25,600 360,960 9,240,576,000
29/09/2009 26,400 1.20 ▲ 4.76 26,000 26,400 25,200 742,810 19,610,184,000
28/09/2009 25,200 -0.30 ▼ -1.18 25,500 25,800 25,100 200,080 5,042,016,000
25/09/2009 25,500 0.00 ■■ 0.00 25,500 25,700 24,400 254,580 6,491,790,000
24/09/2009 25,500 -1.00 ▼ -3.77 26,500 26,500 25,300 544,740 13,890,870,000
23/09/2009 26,500 1.20 ▲ 4.74 26,500 26,500 26,500 44,900 1,189,850,000
22/09/2009 25,300 1.20 ▲ 4.98 24,100 25,300 24,100 175,590 4,442,427,000
21/09/2009 24,100 -0.90 ▼ -3.60 24,500 25,500 24,100 299,680 7,222,288,000
18/09/2009 25,000 0.40 ▲ 1.63 24,600 25,100 24,600 282,530 7,063,250,000
17/09/2009 24,600 0.20 ▲ 0.82 25,000 25,200 24,400 220,830 5,432,418,000
16/09/2009 24,400 -0.20 ▼ -0.81 24,200 24,600 24,200 203,880 4,974,672,000
15/09/2009 24,600 -0.40 ▼ -1.60 25,000 25,000 23,900 340,120 8,366,952,000
14/09/2009 25,000 -0.60 ▼ -2.34 25,100 26,000 25,000 262,430 6,560,750,000
11/09/2009 25,600 -0.70 ▼ -2.66 26,200 26,400 25,600 428,860 10,978,816,000
10/09/2009 26,300 -0.40 ▼ -1.50 26,800 27,000 26,000 236,420 6,217,846,000
09/09/2009 26,700 -0.10 ▼ -0.37 27,800 27,800 26,500 363,750 9,712,125,000
08/09/2009 26,800 1.20 ▲ 4.69 26,700 26,800 25,800 664,960 17,820,928,000
07/09/2009 25,600 1.10 ▲ 4.49 24,100 25,600 23,500 530,940 13,592,064,000
04/09/2009 24,500 -1.00 ▼ -3.92 26,700 26,700 24,500 1,205,520 29,535,240,000
03/09/2009 25,500 1.20 ▲ 4.94 25,500 25,500 25,500 230,810 5,885,655,000
02/09/2009 24,300 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 24,300 1.10 ▲ 4.74 24,300 24,300 23,800 952,430 23,144,049,000
31/08/2009 23,200 1.10 ▲ 4.98 23,200 23,200 23,200 23,220 538,704,000
28/08/2009 22,100 1.00 ▲ 4.74 22,100 22,100 22,100 112,760 2,491,996,000
27/08/2009 21,100 1.00 ▲ 4.98 20,500 21,100 20,400 460,500 9,716,550,000
26/08/2009 20,100 0.40 ▲ 2.03 19,700 20,600 19,700 306,650 6,163,665,000
25/08/2009 19,700 -0.50 ▼ -2.48 19,500 20,200 19,300 183,190 3,608,843,000
24/08/2009 20,200 0.00 ■■ 0.00 20,200 20,600 20,200 311,230 6,286,846,000
21/08/2009 20,200 0.90 ▲ 4.66 20,200 20,200 19,400 847,700 17,123,540,000
20/08/2009 19,300 0.90 ▲ 4.89 19,300 19,300 19,300 128,480 2,479,664,000
19/08/2009 18,400 0.80 ▲ 4.55 18,400 18,400 18,400 60,460 1,112,464,000
18/08/2009 17,600 0.10 ▲ 0.57 17,700 17,700 17,500 51,020 897,952,000
17/08/2009 17,500 0.50 ▲ 2.94 16,600 17,800 16,600 146,870 2,570,225,000
14/08/2009 17,000 -0.10 ▼ -0.58 16,900 17,400 16,800 200,030 3,400,510,000
13/08/2009 18,700 0.20 ▲ 1.08 18,900 19,000 18,500 251,060 4,694,822,000
12/08/2009 18,500 -0.30 ▼ -1.60 18,800 19,000 18,500 179,080 3,312,980,000
11/08/2009 18,800 -0.40 ▼ -2.08 19,100 19,200 18,600 135,200 2,541,760,000
10/08/2009 19,200 0.90 ▲ 4.92 18,800 19,200 18,500 222,560 4,273,152,000
07/08/2009 18,300 0.80 ▲ 4.57 18,300 18,300 18,000 293,260 5,366,658,000
06/08/2009 17,500 0.20 ▲ 1.16 17,300 17,700 17,100 152,070 2,661,225,000
05/08/2009 17,300 -0.10 ▼ -0.57 17,200 17,500 17,200 105,340 1,822,382,000
04/08/2009 17,400 0.30 ▲ 1.75 17,500 17,500 17,100 108,750 1,892,250,000
03/08/2009 17,100 -0.20 ▼ -1.16 16,900 17,500 16,900 69,740 1,192,554,000
31/07/2009 17,300 0.30 ▲ 1.76 17,400 17,500 17,100 157,010 2,716,273,000
30/07/2009 17,000 -0.10 ▼ -0.58 17,000 17,000 16,300 106,440 1,809,480,000
29/07/2009 17,100 -0.60 ▼ -3.39 17,700 17,900 17,100 114,890 1,964,619,000
28/07/2009 17,700 -0.30 ▼ -1.67 18,000 18,500 17,600 235,960 4,176,492,000
27/07/2009 18,000 0.80 ▲ 4.65 18,000 18,000 18,000 132,490 2,384,820,000
24/07/2009 17,200 0.80 ▲ 4.88 17,200 17,200 17,200 45,360 780,192,000
23/07/2009 16,400 0.70 ▲ 4.46 16,400 16,400 16,000 226,650 3,717,060,000
22/07/2009 15,700 0.70 ▲ 4.67 15,700 15,700 15,700 49,060 770,242,000
21/07/2009 15,000 0.20 ▲ 1.35 14,800 15,000 14,700 55,300 829,500,000
20/07/2009 14,800 -0.70 ▼ -4.52 15,000 15,000 14,800 39,430 583,564,000
17/07/2009 15,500 -0.40 ▼ -2.52 15,900 15,900 15,500 39,740 615,970,000
16/07/2009 15,900 0.30 ▲ 1.92 16,100 16,100 15,600 39,340 625,506,000
15/07/2009 15,600 0.60 ▲ 4.00 15,600 15,700 15,400 49,060 765,336,000
14/07/2009 15,000 -0.10 ▼ -0.66 14,600 15,500 14,600 41,860 627,900,000
13/07/2009 15,100 -0.70 ▼ -4.43 15,300 15,500 15,100 39,600 597,960,000
10/07/2009 15,800 -0.20 ▼ -1.25 15,800 15,800 15,200 45,810 723,798,000
09/07/2009 16,000 0.10 ▲ 0.63 15,900 16,200 15,800 21,130 338,080,000
08/07/2009 15,900 -0.60 ▼ -3.64 15,900 16,400 15,900 27,880 443,292,000
07/07/2009 16,500 0.00 ■■ 0.00 16,200 16,900 15,800 55,670 918,555,000
06/07/2009 16,500 0.70 ▲ 4.43 15,800 16,500 15,800 112,600 1,857,900,000
03/07/2009 15,800 0.30 ▲ 1.94 15,000 15,900 14,800 100,070 1,581,106,000
02/07/2009 15,500 0.60 ▲ 4.03 14,900 15,500 14,400 57,850 896,675,000
01/07/2009 14,900 -0.70 ▼ -4.49 14,900 15,400 14,900 94,060 1,401,494,000
30/06/2009 15,600 -0.80 ▼ -4.88 16,100 16,400 15,600 122,690 1,913,964,000
29/06/2009 16,400 -0.80 ▼ -4.65 16,400 17,000 16,400 134,220 2,201,208,000
26/06/2009 17,200 0.80 ▲ 4.88 16,100 17,200 16,000 385,710 6,634,212,000
25/06/2009 16,400 -0.70 ▼ -4.09 17,600 17,600 16,400 114,000 1,869,600,000
24/06/2009 17,100 0.80 ▲ 4.91 16,100 17,100 16,100 206,340 3,528,414,000
23/06/2009 16,300 -0.80 ▼ -4.68 16,300 16,300 16,300 22,240 362,512,000
22/06/2009 17,100 -0.80 ▼ -4.47 17,100 17,100 17,100 41,120 703,152,000
19/06/2009 17,900 -0.90 ▼ -4.79 18,300 18,700 17,900 174,840 3,129,636,000
18/06/2009 18,800 -0.70 ▼ -3.59 20,000 20,000 18,700 117,770 2,214,076,000
17/06/2009 19,500 0.90 ▲ 4.84 17,700 19,500 17,700 284,430 5,546,385,000
16/06/2009 18,600 -0.90 ▼ -4.62 18,600 18,600 18,600 19,410 361,026,000
15/06/2009 19,500 -1.00 ▼ -4.88 19,500 20,200 19,500 263,450 5,137,275,000
12/06/2009 20,500 0.90 ▲ 4.59 20,500 20,500 20,500 142,110 2,913,255,000
11/06/2009 19,600 0.90 ▲ 4.81 19,500 19,600 19,000 165,760 3,248,896,000
10/06/2009 18,700 -0.90 ▼ -4.59 19,000 19,000 18,700 389,770 7,288,699,000
09/06/2009 19,600 0.90 ▲ 4.81 19,300 19,600 18,500 656,580 12,868,968,000
08/06/2009 18,700 0.80 ▲ 4.47 18,700 18,700 18,700 126,180 2,359,566,000
05/06/2009 17,900 0.80 ▲ 4.68 17,900 17,900 17,900 85,250 1,525,975,000
04/06/2009 17,100 0.80 ▲ 4.91 17,100 17,100 17,100 59,150 1,011,465,000
03/06/2009 16,300 0.70 ▲ 4.49 16,300 16,300 15,800 674,160 10,988,808,000
02/06/2009 15,600 0.70 ▲ 4.70 15,600 15,600 15,600 81,900 1,277,640,000
01/06/2009 14,900 0.70 ▲ 4.93 14,600 14,900 14,600 167,980 2,502,902,000
29/05/2009 14,200 0.00 ■■ 0.00 13,800 14,900 13,700 237,050 3,366,110,000
28/05/2009 14,200 -0.70 ▼ -4.70 14,200 14,500 14,200 107,150 1,521,530,000
27/05/2009 14,900 -0.70 ▼ -4.49 15,800 15,900 14,900 318,310 4,742,819,000
26/05/2009 15,600 0.70 ▲ 4.70 15,600 15,600 15,000 423,560 6,607,536,000
25/05/2009 14,900 0.70 ▲ 4.93 14,600 14,900 14,500 226,750 3,378,575,000
22/05/2009 14,200 -0.70 ▼ -4.70 15,000 15,100 14,200 310,640 4,411,088,000
21/05/2009 14,900 0.70 ▲ 4.93 14,900 14,900 14,500 310,900 4,632,410,000
20/05/2009 14,200 0.60 ▲ 4.41 13,600 14,200 13,600 520,840 7,395,928,000
19/05/2009 13,600 0.50 ▲ 3.82 13,700 13,700 13,100 315,550 4,291,480,000
18/05/2009 13,100 -0.40 ▼ -2.96 13,500 13,500 12,900 173,130 2,268,003,000
15/05/2009 13,500 0.60 ▲ 4.65 13,300 13,500 12,900 366,410 4,946,535,000
14/05/2009 12,900 0.60 ▲ 4.88 12,200 12,900 12,000 261,010 3,367,029,000
13/05/2009 12,300 0.50 ▲ 4.24 12,000 12,300 11,800 304,410 3,744,243,000
12/05/2009 11,800 0.50 ▲ 4.42 11,000 11,800 11,000 194,350 2,293,330,000
11/05/2009 11,300 -0.30 ▼ -2.59 11,300 11,600 11,200 130,080 1,469,904,000
08/05/2009 11,600 -0.10 ▼ -0.85 11,300 11,800 11,300 123,290 1,430,164,000
07/05/2009 11,700 0.50 ▲ 4.46 11,600 11,700 11,200 244,170 2,856,789,000
06/05/2009 11,200 -0.50 ▼ -4.27 11,700 11,700 11,200 128,520 1,439,424,000
05/05/2009 11,700 0.50 ▲ 4.46 11,700 11,700 11,700 45,020 526,734,000
04/05/2009 11,200 0.50 ▲ 4.67 11,200 11,200 11,200 8,460 94,752,000
29/04/2009 10,700 0.20 ▲ 1.90 10,300 10,700 10,300 55,040 588,928,000
28/04/2009 10,500 -0.10 ▼ -0.94 10,200 10,800 10,200 59,440 624,120,000
27/04/2009 10,600 0.20 ▲ 1.92 10,300 10,700 10,200 124,570 1,320,442,000
24/04/2009 10,400 -0.50 ▼ -4.59 10,600 10,800 10,400 233,190 2,425,176,000
23/04/2009 10,900 -0.50 ▼ -4.39 10,900 11,400 10,900 171,580 1,870,222,000
22/04/2009 11,400 -0.40 ▼ -3.39 12,000 12,000 11,400 265,960 3,031,944,000
21/04/2009 11,800 -0.60 ▼ -4.84 12,000 12,000 11,800 18,580 219,244,000
20/04/2009 12,400 -0.60 ▼ -4.62 12,400 12,400 12,400 44,970 557,628,000
17/04/2009 13,000 0.30 ▲ 2.36 13,300 13,300 12,200 385,810 5,015,530,000
16/04/2009 12,700 0.60 ▲ 4.96 12,700 12,700 12,700 93,620 1,188,974,000
15/04/2009 12,100 0.50 ▲ 4.31 12,100 12,100 11,700 853,030 10,321,663,000
14/04/2009 11,600 0.50 ▲ 4.50 11,600 11,600 11,600 198,550 2,303,180,000
13/04/2009 11,100 0.50 ▲ 4.72 11,100 11,100 11,100 82,760 918,636,000
10/04/2009 10,600 0.50 ▲ 4.95 10,600 10,600 10,600 49,060 520,036,000
09/04/2009 10,100 0.40 ▲ 4.12 9,600 10,100 9,600 98,170 991,517,000
08/04/2009 9,700 -0.10 ▼ -1.02 9,800 10,000 9,500 83,440 809,368,000
07/04/2009 9,800 0.40 ▲ 4.26 9,500 9,800 9,400 96,540 946,092,000
03/04/2009 9,400 0.40 ▲ 4.44 9,300 9,400 9,000 317,060 2,980,364,000
02/04/2009 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 166,830 1,501,470,000
01/04/2009 9,000 0.10 ▲ 1.12 9,000 9,000 8,900 27,430 246,870,000
31/03/2009 8,900 -0.10 ▼ -1.11 8,700 8,900 8,700 9,780 87,042,000
30/03/2009 9,000 0.00 ■■ 0.00 8,700 9,000 8,700 23,570 212,130,000
27/03/2009 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 102,610 923,490,000
26/03/2009 9,000 -0.10 ▼ -1.10 9,100 9,200 8,900 59,790 538,110,000
25/03/2009 9,100 0.00 ■■ 0.00 8,900 9,200 8,900 22,180 201,838,000
24/03/2009 9,100 0.40 ▲ 4.60 9,100 9,100 8,900 55,170 502,047,000
23/03/2009 8,700 -0.10 ▼ -1.14 8,700 8,800 8,700 32,090 279,183,000
20/03/2009 8,800 0.10 ▲ 1.15 8,600 8,900 8,600 28,310 249,128,000
19/03/2009 8,700 -0.30 ▼ -3.33 9,000 9,000 8,600 61,040 531,048,000
18/03/2009 9,000 0.00 ■■ 0.00 9,400 9,400 9,000 108,710 978,390,000
17/03/2009 9,000 0.30 ▲ 3.45 9,000 9,100 8,800 65,610 590,490,000
16/03/2009 8,700 0.00 ■■ 0.00 8,600 8,900 8,600 14,550 126,585,000
13/03/2009 8,700 0.20 ▲ 2.35 8,700 8,700 8,500 15,130 131,631,000
12/03/2009 8,500 -0.40 ▼ -4.49 8,500 8,700 8,500 26,400 224,400,000
11/03/2009 8,900 0.40 ▲ 4.71 8,900 8,900 8,800 55,860 497,154,000
10/03/2009 8,500 0.40 ▲ 4.94 8,300 8,500 8,200 50,130 426,105,000
09/03/2009 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 16,010 129,681,000
06/03/2009 8,100 -0.10 ▼ -1.22 8,000 8,200 8,000 28,780 233,118,000
05/03/2009 8,200 0.20 ▲ 2.50 8,200 8,300 8,200 30,460 249,772,000
04/03/2009 8,000 0.00 ■■ 0.00 8,200 8,200 8,000 10,500 84,000,000
03/03/2009 8,000 -0.20 ▼ -2.44 8,100 8,100 7,900 21,960 175,680,000
02/03/2009 8,200 0.10 ▲ 1.23 8,100 8,400 8,100 20,540 168,428,000
27/02/2009 8,100 0.10 ▲ 1.25 8,000 8,100 7,900 20,900 169,290,000
26/02/2009 8,000 0.10 ▲ 1.27 8,000 8,000 7,700 16,350 130,800,000
25/02/2009 7,900 0.30 ▲ 3.95 7,600 7,900 7,600 26,340 208,086,000
24/02/2009 7,600 -0.40 ▼ -5.00 7,700 7,700 7,600 38,460 292,296,000
23/02/2009 8,000 -0.20 ▼ -2.44 8,300 8,300 7,900 18,940 151,520,000
20/02/2009 8,200 -0.40 ▼ -4.65 8,300 8,500 8,200 53,560 439,192,000
19/02/2009 8,600 -0.40 ▼ -4.44 8,600 8,800 8,600 41,590 357,674,000
18/02/2009 9,000 -0.40 ▼ -4.26 9,100 9,100 9,000 32,560 293,040,000
17/02/2009 9,400 -0.10 ▼ -1.05 9,600 9,600 9,200 10,710 100,674,000
16/02/2009 9,500 0.00 ■■ 0.00 9,700 9,700 9,500 7,050 66,975,000
13/02/2009 9,500 0.10 ▲ 1.06 9,500 9,600 9,500 5,880 55,860,000
12/02/2009 9,400 -0.30 ▼ -3.09 9,600 9,900 9,400 36,600 344,040,000
11/02/2009 9,700 -0.30 ▼ -3.00 10,000 10,000 9,700 14,960 145,112,000
10/02/2009 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 8,360 83,600,000
09/02/2009 10,000 0.20 ▲ 2.04 10,000 10,100 10,000 20,920 209,200,000
06/02/2009 9,800 0.40 ▲ 4.26 9,800 9,800 9,500 13,320 130,536,000
05/02/2009 9,400 -0.30 ▼ -3.09 9,900 9,900 9,400 13,280 124,832,000
04/02/2009 9,700 0.00 ■■ 0.00 9,800 10,000 9,500 6,520 63,244,000
03/02/2009 9,700 -0.30 ▼ -3.00 9,800 10,100 9,600 16,780 162,766,000
02/02/2009 10,000 0.30 ▲ 3.09 9,700 10,100 9,700 18,040 180,400,000
23/01/2009 9,700 -0.10 ▼ -1.02 10,200 10,200 9,700 30,170 292,649,000
22/01/2009 9,800 -0.30 ▼ -2.97 10,300 10,300 9,800 73,710 722,358,000
21/01/2009 10,100 -0.10 ▼ -0.98 10,100 10,200 10,000 14,610 147,561,000
20/01/2009 10,200 0.00 ■■ 0.00 10,000 10,300 10,000 16,430 167,586,000
19/01/2009 10,200 0.10 ▲ 0.99 10,100 10,400 10,100 13,870 141,474,000
16/01/2009 10,100 -0.10 ▼ -0.98 10,200 10,300 10,100 18,960 191,496,000
15/01/2009 10,200 -0.10 ▼ -0.97 10,400 10,400 10,000 10,130 103,326,000
14/01/2009 10,300 -0.20 ▼ -1.90 10,300 10,500 10,200 22,100 227,630,000
13/01/2009 10,500 0.20 ▲ 1.94 10,500 10,500 10,000 22,890 240,345,000
12/01/2009 10,300 -0.10 ▼ -0.96 10,400 10,600 10,300 9,450 97,335,000
09/01/2009 10,400 -0.40 ▼ -3.70 10,800 10,800 10,400 18,630 193,752,000
08/01/2009 10,800 0.30 ▲ 2.86 10,600 10,800 10,500 94,210 1,017,468,000
07/01/2009 10,500 0.50 ▲ 5.00 10,100 10,500 10,100 136,390 1,432,095,000
06/01/2009 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 30,850 308,500,000
05/01/2009 10,000 0.10 ▲ 1.01 9,800 10,000 9,800 17,720 177,200,000
02/01/2009 9,900 -0.10 ▼ -1.00 10,000 10,000 9,900 12,510 123,849,000
31/12/2008 10,000 0.10 ▲ 1.01 10,000 10,100 9,900 45,710 457,100,000
30/12/2008 9,900 0.00 ■■ 0.00 9,800 10,100 9,800 28,240 279,576,000
29/12/2008 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 6,480 64,152,000
26/12/2008 9,900 0.10 ▲ 1.02 9,800 10,000 9,800 4,160 41,184,000
25/12/2008 9,800 0.00 ■■ 0.00 9,800 9,800 9,500 15,680 153,664,000
24/12/2008 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 7,600 74,480,000
23/12/2008 9,800 -0.20 ▼ -2.00 9,700 10,000 9,700 4,960 48,608,000
22/12/2008 10,000 0.00 ■■ 0.00 10,200 10,200 10,000 33,230 332,300,000
19/12/2008 10,000 0.00 ■■ 0.00 9,700 10,000 9,700 13,300 133,000,000
18/12/2008 10,000 -0.20 ▼ -1.96 10,000 10,200 9,700 17,610 176,100,000
17/12/2008 10,200 -0.10 ▼ -0.97 9,900 10,300 9,800 17,890 182,478,000
16/12/2008 10,300 0.10 ▲ 0.98 9,700 10,300 9,700 34,080 351,024,000
15/12/2008 10,200 0.20 ▲ 2.00 9,900 10,400 9,900 13,530 138,006,000
12/12/2008 10,000 0.40 ▲ 4.17 9,800 10,000 9,800 26,910 269,100,000
11/12/2008 9,600 0.30 ▲ 3.23 9,500 9,600 9,200 22,060 211,776,000
10/12/2008 9,300 -0.40 ▼ -4.12 9,500 9,600 9,300 9,460 87,978,000
09/12/2008 9,700 0.00 ■■ 0.00 9,700 10,000 9,700 18,190 176,443,000
08/12/2008 9,700 -0.50 ▼ -4.90 10,200 10,200 9,700 22,230 215,631,000
05/12/2008 10,200 -0.10 ▼ -0.97 10,300 10,300 10,100 7,760 79,152,000
04/12/2008 10,300 0.10 ▲ 0.98 10,200 10,400 10,200 11,340 116,802,000
03/12/2008 10,200 0.10 ▲ 0.99 10,400 10,400 10,200 30,000 306,000,000
02/12/2008 10,100 -0.40 ▼ -3.81 10,000 10,100 10,000 44,380 448,238,000
01/12/2008 10,500 -0.10 ▼ -0.94 10,700 10,700 10,400 25,700 269,850,000
28/11/2008 10,600 0.20 ▲ 1.92 10,600 10,800 10,500 48,250 511,450,000
27/11/2008 10,400 -0.10 ▼ -0.95 10,700 10,700 10,400 9,530 99,112,000
26/11/2008 10,500 -0.10 ▼ -0.94 10,700 10,800 10,500 22,670 238,035,000
25/11/2008 10,600 0.20 ▲ 1.92 10,500 10,700 10,500 21,110 223,766,000
24/11/2008 10,400 -0.20 ▼ -1.89 10,800 10,800 10,400 18,540 192,816,000
21/11/2008 10,600 -0.40 ▼ -3.64 10,900 10,900 10,600 38,870 412,022,000
20/11/2008 11,000 -0.20 ▼ -1.79 10,700 11,000 10,700 45,540 500,940,000
19/11/2008 11,200 0.00 ■■ 0.00 11,200 11,300 11,100 28,880 323,456,000
18/11/2008 11,200 0.00 ■■ 0.00 11,400 11,400 10,900 21,040 235,648,000
17/11/2008 11,200 -0.40 ▼ -3.45 11,200 11,700 11,100 57,780 647,136,000
14/11/2008 11,600 -0.20 ▼ -1.69 12,200 12,200 11,500 46,790 542,764,000
13/11/2008 11,800 0.00 ■■ 0.00 11,500 11,800 11,500 9,120 107,616,000
12/11/2008 11,800 0.50 ▲ 4.42 10,900 11,800 10,900 20,730 244,614,000
11/11/2008 11,300 -0.20 ▼ -1.74 11,300 11,400 11,300 21,890 247,357,000
10/11/2008 11,500 -0.50 ▼ -4.17 12,000 12,000 11,400 27,720 318,780,000
07/11/2008 12,000 -0.60 ▼ -4.76 12,000 12,300 12,000 19,800 237,600,000
06/11/2008 12,600 -0.60 ▼ -4.55 12,600 13,000 12,600 46,620 587,412,000
05/11/2008 13,200 0.30 ▲ 2.33 13,300 13,300 13,100 30,270 399,564,000
04/11/2008 12,900 0.50 ▲ 4.03 12,400 12,900 12,400 41,590 536,511,000
03/11/2008 12,400 0.40 ▲ 3.33 12,500 12,500 12,000 47,570 589,868,000
31/10/2008 12,000 0.50 ▲ 4.35 12,000 12,000 12,000 27,260 327,120,000
30/10/2008 11,500 0.50 ▲ 4.55 11,500 11,500 11,100 46,500 534,750,000
29/10/2008 11,000 0.50 ▲ 4.76 11,000 11,000 10,800 69,050 759,550,000
28/10/2008 10,500 -0.50 ▼ -4.55 10,500 10,800 10,500 68,660 720,930,000
27/10/2008 11,000 -0.50 ▼ -4.35 11,000 11,000 11,000 38,820 427,020,000
24/10/2008 11,500 -0.20 ▼ -1.71 11,900 11,900 11,300 25,500 293,250,000
23/10/2008 11,700 -0.60 ▼ -4.88 11,800 11,900 11,700 39,600 463,320,000
22/10/2008 12,300 -0.30 ▼ -2.38 12,100 12,300 12,000 36,630 450,549,000
21/10/2008 12,600 0.50 ▲ 4.13 12,700 12,700 12,100 23,680 298,368,000
20/10/2008 12,100 -0.60 ▼ -4.72 12,400 12,400 12,100 24,810 300,201,000
17/10/2008 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 14,480 183,896,000
16/10/2008 12,700 -0.60 ▼ -4.51 12,700 12,900 12,700 34,290 435,483,000
15/10/2008 13,300 0.60 ▲ 4.72 13,300 13,300 13,000 95,880 1,275,204,000
14/10/2008 12,700 0.60 ▲ 4.96 12,700 12,700 12,700 15,800 200,660,000
13/10/2008 12,100 0.10 ▲ 0.83 12,200 12,300 11,800 32,770 396,517,000
10/10/2008 12,000 -0.60 ▼ -4.76 12,200 13,000 12,000 89,270 1,071,240,000
09/10/2008 12,600 0.10 ▲ 0.80 12,000 13,100 12,000 66,670 840,042,000
08/10/2008 12,500 -0.50 ▼ -3.85 12,400 13,000 12,400 80,630 1,007,875,000
07/10/2008 13,000 -0.60 ▼ -4.41 13,000 13,000 13,000 23,770 309,010,000
06/10/2008 13,600 -0.70 ▼ -4.90 13,800 13,900 13,600 51,360 698,496,000
03/10/2008 14,300 0.00 ■■ 0.00 13,900 14,400 13,900 18,810 268,983,000
02/10/2008 14,300 0.40 ▲ 2.88 14,200 14,400 14,000 30,760 439,868,000
01/10/2008 13,900 0.30 ▲ 2.21 14,200 14,200 13,500 65,700 913,230,000
30/09/2008 13,600 -0.70 ▼ -4.90 13,600 13,600 13,600 41,480 564,128,000
29/09/2008 14,300 -0.40 ▼ -2.72 14,000 14,700 14,000 44,930 642,499,000
26/09/2008 14,700 0.30 ▲ 2.08 15,000 15,000 14,600 56,230 826,581,000
25/09/2008 14,400 0.60 ▲ 4.35 13,700 14,400 13,700 35,460 510,624,000
24/09/2008 13,800 -0.30 ▼ -2.13 13,700 14,000 13,700 36,490 503,562,000
23/09/2008 14,100 0.00 ■■ 0.00 13,500 14,600 13,400 168,450 2,375,145,000
22/09/2008 14,100 0.60 ▲ 4.44 14,100 14,100 14,100 7,400 104,340,000
19/09/2008 13,500 0.60 ▲ 4.65 13,500 13,500 13,500 11,550 155,925,000
18/09/2008 12,900 -0.60 ▼ -4.44 12,900 12,900 12,900 73,530 948,537,000
17/09/2008 13,500 -0.50 ▼ -3.57 13,300 14,000 13,300 102,240 1,380,240,000
16/09/2008 14,000 -0.70 ▼ -4.76 14,100 14,200 14,000 116,510 1,631,140,000
15/09/2008 14,700 -0.70 ▼ -4.55 14,700 16,000 14,700 232,250 3,414,075,000
12/09/2008 15,400 -0.80 ▼ -4.94 15,400 15,400 15,400 66,360 1,021,944,000
11/09/2008 16,200 -0.80 ▼ -4.71 16,200 16,200 16,200 34,860 564,732,000
10/09/2008 17,000 -0.80 ▼ -4.49 17,500 17,500 17,000 31,280 531,760,000
09/09/2008 17,800 -0.60 ▼ -3.26 17,600 18,500 17,600 84,570 1,505,346,000
08/09/2008 18,400 0.70 ▲ 3.95 18,500 18,500 16,900 198,980 3,661,232,000
05/09/2008 17,700 0.80 ▲ 4.73 17,000 17,700 16,800 228,140 4,038,078,000
04/09/2008 16,900 0.60 ▲ 3.68 17,100 17,100 16,000 162,570 2,747,433,000
03/09/2008 16,300 0.70 ▲ 4.49 16,300 16,300 16,300 50,410 821,683,000
29/08/2008 15,600 -0.80 ▼ -4.88 15,600 15,600 15,600 62,430 973,908,000
28/08/2008 16,400 -0.80 ▼ -4.65 16,400 17,000 16,400 69,570 1,140,948,000
27/08/2008 17,200 0.80 ▲ 4.88 17,000 17,200 16,500 243,170 4,182,524,000
26/08/2008 16,400 0.70 ▲ 4.46 16,400 16,400 16,200 121,680 1,995,552,000
25/08/2008 15,700 0.70 ▲ 4.67 15,200 15,700 15,100 216,350 3,396,695,000
22/08/2008 15,000 -0.10 ▼ -0.66 15,500 15,500 14,400 124,490 1,867,350,000
21/08/2008 15,100 0.50 ▲ 3.42 13,900 15,100 13,900 119,160 1,799,316,000
20/08/2008 14,600 -0.70 ▼ -4.58 14,600 14,600 14,600 39,500 576,700,000
19/08/2008 15,300 -0.80 ▼ -4.97 16,100 16,100 15,300 77,220 1,181,466,000
18/08/2008 16,100 0.70 ▲ 4.55 16,100 16,100 15,600 156,430 2,518,523,000
15/08/2008 15,400 0.40 ▲ 2.67 15,400 15,400 15,400 22,250 342,650,000
14/08/2008 15,000 0.40 ▲ 2.74 15,000 15,000 14,900 54,530 817,950,000
13/08/2008 14,600 0.40 ▲ 2.82 14,500 14,600 14,000 151,540 2,212,484,000
12/08/2008 14,200 0.40 ▲ 2.90 14,200 14,200 14,000 101,600 1,442,720,000
11/08/2008 13,800 0.40 ▲ 2.99 13,800 13,800 13,800 62,900 868,020,000
08/08/2008 13,400 0.20 ▲ 1.52 13,100 13,400 13,000 38,280 512,952,000
07/08/2008 13,200 -0.10 ▼ -0.75 13,400 13,600 13,200 66,560 878,592,000
06/08/2008 13,300 0.20 ▲ 1.53 12,800 13,400 12,800 55,640 740,012,000
05/08/2008 13,100 -0.40 ▼ -2.96 13,100 13,100 13,100 35,270 462,037,000
04/08/2008 13,500 0.00 ■■ 0.00 13,800 13,800 13,400 98,260 1,326,510,000
01/08/2008 13,500 0.30 ▲ 2.27 12,900 13,500 12,900 141,030 1,903,905,000
31/07/2008 13,200 -0.30 ▼ -2.22 13,100 13,700 13,100 71,040 937,728,000
30/07/2008 13,500 -0.40 ▼ -2.88 14,300 14,300 13,500 101,080 1,364,580,000
29/07/2008 13,900 0.40 ▲ 2.96 13,900 13,900 13,900 14,520 201,828,000
28/07/2008 13,500 -0.40 ▼ -2.88 13,500 14,300 13,500 186,930 2,523,555,000
25/07/2008 13,900 -0.40 ▼ -2.80 13,900 13,900 13,900 25,490 354,311,000
24/07/2008 14,300 -0.40 ▼ -2.72 14,300 14,300 14,300 9,550 136,565,000
23/07/2008 14,700 -0.40 ▼ -2.65 14,700 14,700 14,700 1,690 24,843,000
22/07/2008 15,100 -0.40 ▼ -2.58 15,500 15,500 15,100 6,800 102,680,000
21/07/2008 15,500 -0.40 ▼ -2.52 15,500 15,500 15,500 43,940 681,070,000
18/07/2008 15,900 -0.40 ▼ -2.45 15,900 16,300 15,900 183,440 2,916,696,000
17/07/2008 16,300 0.40 ▲ 2.52 16,200 16,300 16,000 267,540 4,360,902,000
16/07/2008 15,900 0.40 ▲ 2.58 15,900 15,900 15,100 264,680 4,208,412,000
15/07/2008 15,500 0.40 ▲ 2.65 15,500 15,500 15,500 12,250 189,875,000
14/07/2008 15,100 0.40 ▲ 2.72 15,100 15,100 15,000 104,270 1,574,477,000
11/07/2008 14,700 0.40 ▲ 2.80 14,600 14,700 13,900 668,040 9,820,188,000
10/07/2008 14,300 -0.40 ▼ -2.72 14,800 14,900 14,300 195,440 2,794,792,000
09/07/2008 14,700 0.40 ▲ 2.80 14,500 14,700 14,400 59,180 869,946,000
08/07/2008 14,300 -0.40 ▼ -2.72 14,300 14,300 14,300 57,200 817,960,000
07/07/2008 14,700 -0.40 ▼ -2.65 15,500 15,500 14,700 142,350 2,092,545,000
04/07/2008 15,100 0.40 ▲ 2.72 15,100 15,100 15,100 141,320 2,133,932,000
03/07/2008 14,700 0.40 ▲ 2.80 14,300 14,700 14,100 267,370 3,930,339,000
02/07/2008 14,300 -0.10 ▼ -0.69 14,800 14,800 14,000 100,410 1,435,863,000
01/07/2008 14,400 0.40 ▲ 2.86 14,400 14,400 14,200 66,080 951,552,000
30/06/2008 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 24,150 338,100,000
27/06/2008 14,000 0.40 ▲ 2.94 13,200 14,000 13,200 38,530 539,420,000
26/06/2008 13,600 0.00 ■■ 0.00 14,000 14,000 13,200 38,240 520,064,000
25/06/2008 13,600 0.30 ▲ 2.26 13,600 13,600 13,600 5,930 80,648,000
24/06/2008 13,300 0.30 ▲ 2.31 13,300 13,300 13,200 45,000 598,500,000
23/06/2008 13,000 -0.30 ▼ -2.26 13,000 13,200 13,000 77,980 1,013,740,000
20/06/2008 13,300 -0.40 ▼ -2.92 13,300 13,300 13,300 5,610 74,613,000
19/06/2008 13,700 -0.40 ▼ -2.84 13,700 13,700 13,700 6,560 89,872,000
18/06/2008 14,100 -0.20 ▼ -1.40 14,500 14,500 14,100 161,180 2,272,638,000
17/06/2008 14,300 0.20 ▲ 1.42 14,300 14,300 14,300 108,480 1,551,264,000
16/06/2008 14,100 0.20 ▲ 1.44 14,100 14,100 14,100 51,730 729,393,000
13/06/2008 13,900 0.20 ▲ 1.46 13,900 13,900 13,900 76,720 1,066,408,000
12/06/2008 13,700 0.20 ▲ 1.48 13,700 13,700 13,500 65,250 893,925,000
11/06/2008 13,500 0.20 ▲ 1.50 13,100 13,500 13,100 68,410 923,535,000
10/06/2008 13,300 -0.20 ▼ -1.48 13,300 13,300 13,300 3,900 51,870,000
09/06/2008 13,500 -0.20 ▼ -1.46 13,500 13,500 13,500 4,760 64,260,000
06/06/2008 13,700 -0.20 ▼ -1.44 13,700 13,700 13,700 35,900 491,830,000
05/06/2008 13,900 -0.20 ▼ -1.42 13,900 13,900 13,900 21,090 293,151,000
04/06/2008 14,100 -0.20 ▼ -1.40 14,100 14,100 14,100 15,680 221,088,000
03/06/2008 14,300 -0.20 ▼ -1.38 14,300 14,700 14,300 55,800 797,940,000
02/06/2008 14,500 -0.20 ▼ -1.36 14,500 14,500 14,500 8,310 120,495,000
30/05/2008 14,700 -0.30 ▼ -2.00 14,700 14,700 14,700 2,100 30,870,000
29/05/2008 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
28/05/2008 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
27/05/2008 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
26/05/2008 15,000 -0.30 ▼ -1.96 15,000 15,000 15,000 10,250 153,750,000
23/05/2008 15,300 -0.30 ▼ -1.92 15,300 15,300 15,300 20,710 316,863,000
22/05/2008 15,600 -0.30 ▼ -1.89 15,600 15,600 15,600 10,300 160,680,000
21/05/2008 15,900 -0.30 ▼ -1.85 16,000 16,000 15,900 1,820 28,938,000
20/05/2008 16,200 -0.30 ▼ -1.82 16,200 16,200 16,200 22,460 363,852,000
19/05/2008 16,500 -0.30 ▼ -1.79 16,500 16,500 16,500 810 13,365,000
16/05/2008 16,800 -0.30 ▼ -1.75 16,800 16,800 16,800 8,290 139,272,000
15/05/2008 17,100 -0.30 ▼ -1.72 17,100 17,100 17,100 5,470 93,537,000
14/05/2008 17,400 -0.30 ▼ -1.69 17,400 17,400 17,400 330 5,742,000
13/05/2008 17,700 -0.30 ▼ -1.67 17,700 17,700 17,700 320 5,664,000
12/05/2008 18,000 -0.30 ▼ -1.64 18,000 18,000 18,000 550 9,900,000
09/05/2008 18,300 -0.30 ▼ -1.61 18,300 18,300 18,300 12,510 228,933,000
08/05/2008 18,600 -0.30 ▼ -1.59 18,900 18,900 18,600 41,360 769,296,000
07/05/2008 18,900 -0.30 ▼ -1.56 18,900 18,900 18,900 33,720 637,308,000
06/05/2008 19,200 -0.30 ▼ -1.54 19,500 19,500 19,200 2,500 48,000,000
05/05/2008 19,500 -0.30 ▼ -1.52 19,900 19,900 19,500 6,190 120,705,000
29/04/2008 19,800 -0.10 ▼ -0.50 20,200 20,200 19,800 22,800 451,440,000
28/04/2008 19,900 0.30 ▲ 1.53 19,500 19,900 19,500 23,480 467,252,000
25/04/2008 19,600 -0.30 ▼ -1.51 19,600 19,600 19,600 12,090 236,964,000
24/04/2008 19,900 -0.40 ▼ -1.97 19,900 19,900 19,900 9,390 186,861,000
23/04/2008 20,300 -0.40 ▼ -1.93 20,300 20,300 20,300 2,350 47,705,000
22/04/2008 20,700 -0.40 ▼ -1.90 20,700 21,000 20,700 13,730 284,211,000
21/04/2008 21,100 -0.40 ▼ -1.86 21,500 21,500 21,100 8,240 173,864,000
18/04/2008 21,500 -0.40 ▼ -1.83 21,500 21,900 21,500 8,030 172,645,000
17/04/2008 21,900 0.40 ▲ 1.86 21,100 21,900 21,100 21,320 466,908,000
16/04/2008 21,500 -0.40 ▼ -1.83 21,500 21,500 21,500 600 12,900,000
11/04/2008 21,900 -0.40 ▼ -1.79 21,900 21,900 21,900 14,000 306,600,000
10/04/2008 22,300 -0.40 ▼ -1.76 22,300 22,300 22,300 25,590 570,657,000
09/04/2008 22,700 -0.30 ▼ -1.30 23,300 23,300 22,700 25,970 589,519,000
08/04/2008 23,000 0.00 ■■ 0.00 23,400 23,400 22,600 46,670 1,073,410,000
07/04/2008 23,000 0.40 ▲ 1.77 23,000 23,000 23,000 1,250 28,750,000
04/04/2008 22,600 0.20 ▲ 0.89 22,600 22,600 22,600 1,200 27,120,000
03/04/2008 22,400 0.20 ▲ 0.90 22,400 22,400 22,400 200 4,480,000
02/04/2008 22,200 0.20 ▲ 0.91 22,200 22,200 22,200 100 2,220,000
01/04/2008 22,000 0.20 ▲ 0.92 22,000 22,000 22,000 3,550 78,100,000
31/03/2008 21,800 0.20 ▲ 0.93 21,800 21,800 21,800 13,660 297,788,000
28/03/2008 21,600 0.20 ▲ 0.93 21,600 21,600 21,600 2,100 45,360,000
27/03/2008 21,400 0.20 ▲ 0.94 21,400 21,400 21,400 1,410 30,174,000
26/03/2008 21,200 -0.70 ▼ -3.20 20,900 21,900 20,900 32,030 679,036,000
25/03/2008 21,900 -1.10 ▼ -4.78 21,900 21,900 21,900 4,480 98,112,000
24/03/2008 23,000 -1.20 ▼ -4.96 23,000 23,000 23,000 24,350 560,050,000
21/03/2008 24,200 -1.10 ▼ -4.35 24,400 25,000 24,200 14,880 360,096,000
20/03/2008 25,300 -1.00 ▼ -3.80 25,500 26,300 25,200 15,510 392,403,000
19/03/2008 26,300 -1.30 ▼ -4.71 26,300 28,800 26,300 51,740 1,360,762,000
18/03/2008 27,600 -1.40 ▼ -4.83 27,600 27,600 27,600 12,890 355,764,000
17/03/2008 29,000 -1.50 ▼ -4.92 29,000 29,000 29,000 22,360 648,440,000
14/03/2008 30,500 0.00 ■■ 0.00 30,900 31,000 30,100 15,790 481,595,000
13/03/2008 30,500 0.50 ▲ 1.67 31,300 31,500 29,900 20,670 630,435,000
12/03/2008 30,000 1.00 ▲ 3.45 28,100 30,400 28,100 41,630 1,248,900,000
11/03/2008 29,000 -1.10 ▼ -3.65 30,100 30,100 29,000 25,370 735,730,000
10/03/2008 30,100 -1.50 ▼ -4.75 33,100 33,100 30,100 96,450 2,903,145,000
07/03/2008 31,600 1.50 ▲ 4.98 31,600 31,600 31,600 41,830 1,321,828,000
06/03/2008 30,100 1.40 ▲ 4.88 30,100 30,100 30,100 11,480 345,548,000
05/03/2008 28,700 -1.50 ▼ -4.97 28,700 28,700 28,700 6,370 182,819,000
04/03/2008 30,200 -1.50 ▼ -4.73 30,200 30,200 30,200 9,600 289,920,000
03/03/2008 31,700 -1.60 ▼ -4.80 31,700 32,000 31,700 32,280 1,023,276,000
29/02/2008 34,500 -1.00 ▼ -2.82 34,300 35,000 34,300 10,330 356,385,000
28/02/2008 35,500 0.30 ▲ 0.85 36,000 36,000 35,000 15,290 542,795,000
27/02/2008 35,200 0.00 ■■ 0.00 35,200 36,500 35,200 17,610 619,872,000
26/02/2008 35,200 -1.80 ▼ -4.86 38,100 38,100 35,200 33,420 1,176,384,000
25/02/2008 37,000 1.70 ▲ 4.82 37,000 37,000 37,000 41,830 1,547,710,000
22/02/2008 35,300 -1.80 ▼ -4.85 35,300 35,300 35,300 20,110 709,883,000
21/02/2008 37,100 -1.90 ▼ -4.87 37,100 37,100 37,100 13,760 510,496,000
20/02/2008 39,000 -2.00 ▼ -4.88 40,500 40,500 39,000 20,710 807,690,000
19/02/2008 41,000 0.50 ▲ 1.23 39,900 41,000 39,000 27,470 1,126,270,000
18/02/2008 40,500 -2.00 ▼ -4.71 41,000 41,000 40,400 17,380 703,890,000
15/02/2008 42,500 -0.50 ▼ -1.16 43,000 43,000 42,000 2,740 116,450,000
14/02/2008 43,000 0.00 ■■ 0.00 42,100 44,000 42,100 21,100 907,300,000
13/02/2008 43,000 -2.00 ▼ -4.44 45,000 45,000 43,000 7,210 310,030,000
12/02/2008 45,000 -1.00 ▼ -2.17 46,000 46,000 44,000 6,120 275,400,000
01/02/2008 46,000 1.00 ▲ 2.22 45,500 46,200 45,500 19,380 891,480,000
31/01/2008 45,000 -0.10 ▼ -0.22 43,000 45,000 43,000 16,330 734,850,000
30/01/2008 45,100 2.10 ▲ 4.88 45,000 45,100 45,000 27,550 1,242,505,000
29/01/2008 43,000 1.80 ▲ 4.37 41,000 43,000 41,000 14,580 626,940,000
28/01/2008 41,200 0.20 ▲ 0.49 41,000 41,500 41,000 12,450 512,940,000
25/01/2008 41,000 1.00 ▲ 2.50 40,000 41,000 40,000 13,450 551,450,000
24/01/2008 40,000 -0.50 ▼ -1.23 40,500 41,200 40,000 21,770 870,800,000
23/01/2008 40,500 -1.50 ▼ -3.57 40,500 40,500 40,000 22,150 897,075,000
22/01/2008 42,000 -1.00 ▼ -2.33 41,700 43,000 41,700 13,110 550,620,000
21/01/2008 43,000 -0.50 ▼ -1.15 43,000 43,200 43,000 13,610 585,230,000
18/01/2008 43,500 1.10 ▲ 2.59 42,400 43,500 42,200 9,590 417,165,000
17/01/2008 42,400 0.00 ■■ 0.00 44,000 44,000 42,000 42,220 1,790,128,000
16/01/2008 42,400 2.00 ▲ 4.95 42,000 42,400 41,700 18,150 769,560,000
15/01/2008 40,400 -2.10 ▼ -4.94 42,500 42,500 40,400 18,440 744,976,000
14/01/2008 42,500 -2.20 ▼ -4.92 44,500 44,500 42,500 22,030 936,275,000
11/01/2008 44,700 1.00 ▲ 2.29 45,000 45,000 44,700 17,390 777,333,000
10/01/2008 43,700 -2.30 ▼ -5.00 46,000 46,000 43,700 39,690 1,734,453,000
09/01/2008 46,000 -2.00 ▼ -4.17 47,500 48,000 46,000 32,320 1,486,720,000
08/01/2008 48,000 1.00 ▲ 2.13 48,400 48,500 48,000 17,970 862,560,000
07/01/2008 47,000 -2.00 ▼ -4.08 49,000 49,000 46,600 9,460 444,620,000
04/01/2008 49,000 0.20 ▲ 0.41 48,200 49,000 48,200 8,880 435,120,000
03/01/2008 48,800 -0.20 ▼ -0.41 49,000 49,000 48,800 8,260 403,088,000
02/01/2008 49,000 -1.00 ▼ -2.00 50,000 50,000 49,000 19,020 931,980,000
28/12/2007 50,000 0.00 ■■ 0.00 49,500 50,500 49,500 8,030 401,500,000
27/12/2007 50,000 0.00 ■■ 0.00 50,000 50,500 50,000 11,150 557,500,000
26/12/2007 50,000 0.50 ▲ 1.01 49,500 50,000 49,500 6,920 346,000,000
25/12/2007 49,500 -0.10 ▼ -0.20 50,000 50,000 49,200 5,420 268,290,000
24/12/2007 49,600 -0.40 ▼ -0.80 50,000 50,500 49,600 10,050 498,480,000
21/12/2007 50,000 0.00 ■■ 0.00 50,000 51,000 49,200 16,850 842,500,000
20/12/2007 50,000 -1.00 ▼ -1.96 51,500 51,500 50,000 25,210 1,260,500,000
19/12/2007 51,000 1.00 ▲ 2.00 51,000 51,500 50,000 16,460 839,460,000
18/12/2007 50,000 0.80 ▲ 1.63 48,500 50,000 48,100 18,580 929,000,000
17/12/2007 49,200 -0.80 ▼ -1.60 50,500 50,500 49,200 12,570 618,444,000
14/12/2007 50,000 0.00 ■■ 0.00 50,000 50,000 49,000 15,480 774,000,000
13/12/2007 50,000 -0.50 ▼ -0.99 51,000 51,000 50,000 15,480 774,000,000
12/12/2007 50,500 0.00 ■■ 0.00 50,000 51,500 50,000 21,370 1,079,185,000
11/12/2007 50,500 -0.50 ▼ -0.98 50,500 51,000 50,000 21,460 1,083,730,000
10/12/2007 51,000 -0.50 ▼ -0.97 51,000 51,000 50,500 27,110 1,382,610,000
07/12/2007 51,500 -0.50 ▼ -0.96 52,000 52,000 51,500 11,170 575,255,000
06/12/2007 52,000 0.50 ▲ 0.97 52,000 52,000 51,500 14,820 770,640,000
05/12/2007 51,500 -0.50 ▼ -0.96 51,000 52,000 51,000 15,510 798,765,000
04/12/2007 52,000 -0.50 ▼ -0.95 52,000 52,500 52,000 24,990 1,299,480,000
03/12/2007 52,500 0.00 ■■ 0.00 52,500 53,000 52,000 28,850 1,514,625,000
30/11/2007 52,500 0.00 ■■ 0.00 52,000 52,500 52,000 21,430 1,125,075,000
29/11/2007 52,500 0.50 ▲ 0.96 53,000 53,000 52,000 21,600 1,134,000,000
28/11/2007 52,000 -0.50 ▼ -0.95 53,000 53,000 52,000 57,210 2,974,920,000
27/11/2007 52,500 -0.50 ▼ -0.94 53,000 53,500 52,500 50,410 2,646,525,000
26/11/2007 53,000 0.50 ▲ 0.95 52,500 53,000 52,500 44,110 2,337,830,000
23/11/2007 52,500 -0.50 ▼ -0.94 52,000 52,500 52,000 26,410 1,386,525,000
22/11/2007 53,000 1.50 ▲ 2.91 52,500 53,000 52,000 75,490 4,000,970,000
21/11/2007 51,500 -0.50 ▼ -0.96 52,000 52,000 51,000 48,680 2,507,020,000
20/11/2007 52,000 1.50 ▲ 2.97 52,500 52,500 51,000 53,300 2,771,600,000
19/11/2007 50,500 -1.50 ▼ -2.88 51,000 52,000 50,000 150,790 7,614,895,000
16/11/2007 52,000 -1.50 ▼ -2.80 55,000 55,000 52,000 122,510 6,370,520,000
15/11/2007 53,500 2.50 ▲ 4.90 53,500 53,500 52,500 137,590 7,361,065,000
14/11/2007 51,000 2.00 ▲ 4.08 51,000 51,000 51,000 23,800 1,213,800,000
13/11/2007 49,000 -1.00 ▼ -2.00 50,000 50,500 49,000 84,850 4,157,650,000
12/11/2007 50,000 -1.50 ▼ -2.91 52,000 52,500 50,000 100,810 5,040,500,000
09/11/2007 51,500 -1.50 ▼ -2.83 53,000 53,500 51,500 90,500 4,660,750,000
08/11/2007 53,000 -2.00 ▼ -3.64 55,000 55,000 53,000 100,770 5,340,810,000
07/11/2007 55,000 -0.50 ▼ -0.90 55,500 56,500 54,500 90,180 4,959,900,000
06/11/2007 55,500 -2.50 ▼ -4.31 57,000 58,000 55,500 93,630 5,196,465,000
05/11/2007 58,000 -2.00 ▼ -3.33 60,000 60,000 58,000 9,870 572,460,000
02/11/2007 60,000 -0.50 ▼ -0.83 60,000 60,500 60,000 42,020 2,521,200,000
01/11/2007 60,500 0.00 ■■ 0.00 60,500 62,000 60,500 28,280 1,710,940,000
31/10/2007 60,500 -0.50 ▼ -0.82 62,000 62,000 60,500 21,040 1,272,920,000
30/10/2007 61,000 0.50 ▲ 0.83 61,000 61,500 60,500 21,040 1,283,440,000
29/10/2007 60,500 -2.00 ▼ -3.20 62,500 62,500 60,500 24,340 1,472,570,000
26/10/2007 62,500 -2.50 ▼ -3.85 64,000 64,000 62,500 24,910 1,556,875,000
25/10/2007 65,000 2.00 ▲ 3.17 65,000 65,000 63,000 79,150 5,144,750,000
24/10/2007 63,000 3.00 ▲ 5.00 60,000 63,000 59,500 77,700 4,895,100,000
23/10/2007 60,000 -1.00 ▼ -1.64 61,000 61,000 60,000 23,710 1,422,600,000
22/10/2007 61,000 -1.00 ▼ -1.61 60,500 62,000 60,500 32,000 1,952,000,000
19/10/2007 62,000 0.50 ▲ 0.81 60,500 62,000 60,500 37,070 2,298,340,000
18/10/2007 61,500 -2.50 ▼ -3.91 63,000 63,000 61,500 56,690 3,486,435,000
17/10/2007 64,000 -0.50 ▼ -0.78 64,500 65,000 64,000 27,200 1,740,800,000
16/10/2007 64,500 0.50 ▲ 0.78 65,000 66,000 64,000 61,240 3,949,980,000
15/10/2007 64,000 -1.50 ▼ -2.29 65,000 65,000 64,000 35,950 2,300,800,000
12/10/2007 65,500 -1.50 ▼ -2.24 66,000 66,000 64,000 65,990 4,322,345,000
11/10/2007 67,000 -1.00 ▼ -1.47 69,000 69,000 67,000 64,670 4,332,890,000
10/10/2007 68,000 3.00 ▲ 4.62 67,000 68,000 65,500 178,470 12,135,960,000
09/10/2007 65,000 2.00 ▲ 3.17 63,000 65,000 61,000 133,590 8,683,350,000
08/10/2007 63,000 -3.00 ▼ -4.55 64,000 66,000 63,000 53,820 3,390,660,000
05/10/2007 66,000 3.00 ▲ 4.76 63,000 66,000 62,000 150,670 9,944,220,000
04/10/2007 63,000 -3.00 ▼ -4.55 66,000 66,000 63,000 123,330 7,769,790,000
03/10/2007 66,000 3.00 ▲ 4.76 61,000 66,000 60,000 223,380 14,743,080,000
02/10/2007 63,000 3.00 ▲ 5.00 63,000 63,000 60,000 183,520 11,561,760,000
01/10/2007 60,000 2.50 ▲ 4.35 60,000 60,000 60,000 69,090 4,145,400,000
28/09/2007 57,500 2.50 ▲ 4.55 57,500 57,500 56,500 160,820 9,247,150,000
27/09/2007 55,000 1.50 ▲ 2.80 54,000 55,000 53,000 202,650 11,145,750,000
26/09/2007 53,500 2.00 ▲ 3.88 54,000 54,000 53,000 113,160 6,054,060,000
25/09/2007 51,500 2.00 ▲ 4.04 50,000 51,500 50,000 96,320 4,960,480,000
24/09/2007 49,500 -0.10 ▼ -0.20 49,500 49,800 49,400 36,440 1,803,780,000
21/09/2007 49,600 -0.40 ▼ -0.80 50,000 50,000 49,500 27,970 1,387,312,000
20/09/2007 50,000 0.60 ▲ 1.21 50,000 50,000 49,800 29,290 1,464,500,000
19/09/2007 49,400 0.00 ■■ 0.00 49,400 49,400 49,000 35,480 1,752,712,000
18/09/2007 49,400 -0.10 ▼ -0.20 49,500 49,500 49,000 19,090 943,046,000
17/09/2007 49,500 -0.10 ▼ -0.20 50,000 50,000 49,500 19,060 943,470,000
14/09/2007 49,600 -0.40 ▼ -0.80 49,500 50,000 49,500 10,710 531,216,000
13/09/2007 50,000 -1.00 ▼ -1.96 50,000 50,500 50,000 10,690 534,500,000
12/09/2007 51,000 0.00 ■■ 0.00 52,000 52,000 51,000 59,060 3,012,060,000
11/09/2007 51,000 1.20 ▲ 2.41 50,000 51,000 49,900 70,300 3,585,300,000
10/09/2007 49,800 0.80 ▲ 1.63 49,500 49,800 49,300 28,550 1,421,790,000
07/09/2007 49,000 0.00 ■■ 0.00 49,000 49,000 48,800 27,170 1,331,330,000
06/09/2007 49,000 0.00 ■■ 0.00 48,800 49,000 48,800 12,950 634,550,000
05/09/2007 49,000 -0.30 ▼ -0.61 49,700 49,700 48,700 20,120 985,880,000
04/09/2007 49,300 1.10 ▲ 2.28 49,300 49,400 48,500 17,860 880,498,000
31/08/2007 48,200 -1.00 ▼ -2.03 49,000 49,000 48,100 86,250 4,157,250,000
30/08/2007 49,200 -0.10 ▼ -0.20 49,000 49,200 48,500 9,920 488,064,000
29/08/2007 49,300 -0.20 ▼ -0.40 49,000 49,500 49,000 10,030 494,479,000
28/08/2007 49,500 -0.50 ▼ -1.00 49,800 49,800 49,500 10,510 520,245,000
27/08/2007 50,000 -0.50 ▼ -0.99 50,500 50,500 49,700 11,450 572,500,000
24/08/2007 50,500 1.00 ▲ 2.02 49,500 50,500 49,000 66,900 3,378,450,000
23/08/2007 49,500 0.50 ▲ 1.02 49,000 49,700 49,000 14,860 735,570,000
22/08/2007 49,000 -1.00 ▼ -2.00 50,000 50,000 49,000 9,490 465,010,000
21/08/2007 50,000 2.00 ▲ 4.17 48,000 50,000 48,000 67,810 3,390,500,000
20/08/2007 48,000 -0.80 ▼ -1.64 48,000 48,500 48,000 7,630 366,240,000
17/08/2007 48,800 -0.20 ▼ -0.41 49,000 49,000 48,500 4,220 205,936,000
16/08/2007 49,000 0.00 ■■ 0.00 48,700 49,400 48,700 6,480 317,520,000
15/08/2007 49,000 -0.70 ▼ -1.41 49,000 49,500 49,000 13,420 657,580,000
14/08/2007 49,700 0.20 ▲ 0.40 49,000 50,000 49,000 18,000 894,600,000
13/08/2007 49,500 -0.50 ▼ -1.00 49,000 50,000 49,000 12,840 635,580,000
10/08/2007 50,000 -1.50 ▼ -2.91 51,000 51,000 49,500 18,320 916,000,000
09/08/2007 51,500 1.00 ▲ 1.98 49,500 51,500 49,500 62,160 3,201,240,000
08/08/2007 50,500 1.40 ▲ 2.85 50,500 51,000 50,500 37,460 1,891,730,000
07/08/2007 49,100 0.00 ■■ 0.00 49,000 49,400 48,600 33,370 1,638,467,000
06/08/2007 49,100 -0.40 ▼ -0.81 49,000 49,500 49,000 20,720 1,017,352,000
03/08/2007 49,500 -1.00 ▼ -1.98 49,500 51,000 49,000 34,960 1,730,520,000
02/08/2007 50,500 -2.50 ▼ -4.72 51,000 52,500 50,500 119,660 6,042,830,000
01/08/2007 53,000 2.50 ▲ 4.95 51,000 53,000 51,000 29,150 1,544,950,000
31/07/2007 50,500 -0.50 ▼ -0.98 51,000 51,500 48,500 76,350 3,855,675,000
30/07/2007 51,000 -2.00 ▼ -3.77 52,000 52,000 51,000 18,200 928,200,000
27/07/2007 53,000 -1.00 ▼ -1.85 53,000 53,000 52,500 37,320 1,977,960,000
26/07/2007 54,000 -1.00 ▼ -1.82 54,500 54,500 54,000 23,570 1,272,780,000
25/07/2007 55,000 0.50 ▲ 0.92 54,000 55,000 54,000 37,970 2,088,350,000
24/07/2007 54,500 -1.50 ▼ -2.68 55,500 55,500 54,500 43,200 2,354,400,000
23/07/2007 56,000 -0.50 ▼ -0.88 57,000 57,000 56,000 55,960 3,133,760,000
20/07/2007 56,500 0.00 ■■ 0.00 57,000 57,000 56,500 57,030 3,222,195,000
19/07/2007 56,500 0.50 ▲ 0.89 57,500 57,500 56,500 57,080 3,225,020,000
18/07/2007 56,000 0.00 ■■ 0.00 57,000 57,000 56,000 65,200 3,651,200,000
17/07/2007 56,000 0.50 ▲ 0.90 57,000 57,000 56,000 83,570 4,679,920,000
16/07/2007 55,500 -1.00 ▼ -1.77 57,500 57,500 55,500 63,850 3,543,675,000
13/07/2007 56,500 0.50 ▲ 0.89 56,500 57,000 56,500 60,520 3,419,380,000
12/07/2007 56,000 -0.50 ▼ -0.88 59,000 59,000 56,000 131,290 7,352,240,000
11/07/2007 56,500 2.50 ▲ 4.63 56,500 56,500 56,500 114,510 6,469,815,000
10/07/2007 54,000 1.00 ▲ 1.89 54,500 54,500 54,000 54,660 2,951,640,000
09/07/2007 53,000 0.00 ■■ 0.00 54,500 54,500 53,000 63,440 3,362,320,000
06/07/2007 53,000 0.50 ▲ 0.95 54,000 54,000 53,000 59,760 3,167,280,000
05/07/2007 52,500 0.00 ■■ 0.00 54,500 54,500 52,500 59,120 3,103,800,000
04/07/2007 52,500 1.50 ▲ 2.94 53,000 53,000 52,000 69,420 3,644,550,000
03/07/2007 51,000 -0.50 ▼ -0.97 53,000 53,000 51,000 55,160 2,813,160,000
02/07/2007 51,500 -1.00 ▼ -1.90 54,500 54,500 51,500 43,680 2,249,520,000
29/06/2007 52,500 -1.50 ▼ -2.78 52,000 53,000 52,000 31,150 1,635,375,000
28/06/2007 54,000 -0.50 ▼ -0.92 53,500 54,000 53,500 49,900 2,694,600,000
27/06/2007 54,500 -1.00 ▼ -1.80 54,500 55,000 54,500 36,360 1,981,620,000
26/06/2007 55,500 0.50 ▲ 0.91 56,000 56,000 55,000 51,720 2,870,460,000
25/06/2007 55,000 -1.00 ▼ -1.79 56,000 56,000 55,000 45,640 2,510,200,000
22/06/2007 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 42,120 2,358,720,000
21/06/2007 56,000 -0.50 ▼ -0.88 56,000 56,000 56,000 49,300 2,760,800,000
20/06/2007 56,500 0.00 ■■ 0.00 56,500 56,500 56,000 710 40,115,000
19/06/2007 56,500 1.50 ▲ 2.73 56,000 56,500 56,000 97,950 5,534,175,000
18/06/2007 55,000 -1.00 ▼ -1.79 56,500 56,500 55,000 47,760 2,626,800,000
15/06/2007 56,000 1.00 ▲ 1.82 55,500 56,000 55,500 56,460 3,161,760,000
14/06/2007 55,000 0.00 ■■ 0.00 55,000 56,000 55,000 46,770 2,572,350,000
13/06/2007 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 47,210 2,596,550,000
12/06/2007 55,000 0.00 ■■ 0.00 54,500 55,000 54,500 47,500 2,612,500,000
11/06/2007 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 30,420 1,673,100,000
08/06/2007 55,000 -1.50 ▼ -2.65 56,000 56,000 55,000 63,960 3,517,800,000
07/06/2007 56,500 -0.50 ▼ -0.88 57,000 57,000 56,000 23,250 1,313,625,000
06/06/2007 57,000 1.50 ▲ 2.70 55,500 57,000 55,500 57,280 3,264,960,000
05/06/2007 55,500 -1.50 ▼ -2.63 56,000 56,000 55,000 83,100 4,612,050,000
04/06/2007 57,000 -0.50 ▼ -0.87 58,000 58,000 57,000 64,700 3,687,900,000
01/06/2007 57,500 0.00 ■■ 0.00 58,000 58,000 57,500 72,810 4,186,575,000
31/05/2007 57,500 -0.50 ▼ -0.86 58,000 58,000 57,000 65,930 3,790,975,000
30/05/2007 58,000 1.00 ▲ 1.75 57,000 58,000 56,500 71,220 4,130,760,000
29/05/2007 57,000 -1.00 ▼ -1.72 58,000 58,000 57,000 93,230 5,314,110,000
28/05/2007 58,000 2.50 ▲ 4.50 58,000 58,000 58,000 43,050 2,496,900,000
25/05/2007 55,500 -1.50 ▼ -2.63 55,500 57,000 55,500 163,980 9,100,890,000
24/05/2007 57,000 -3.00 ▼ -5.00 57,000 60,000 57,000 60,410 3,443,370,000
23/05/2007 60,000 1.00 ▲ 1.69 61,500 61,500 60,000 108,090 6,485,400,000
22/05/2007 59,000 1.50 ▲ 2.61 58,000 59,000 58,000 138,620 8,178,580,000
21/05/2007 57,500 1.50 ▲ 2.68 57,000 57,500 57,000 39,100 2,248,250,000
18/05/2007 56,000 0.50 ▲ 0.90 55,500 56,000 55,500 119,610 6,698,160,000
17/05/2007 55,500 -1.50 ▼ -2.63 57,000 57,000 55,500 89,230 4,952,265,000
16/05/2007 57,000 1.00 ▲ 1.79 57,000 57,000 57,000 33,310 1,898,670,000
15/05/2007 56,000 -2.50 ▼ -4.27 57,000 57,000 56,000 143,730 8,048,880,000
14/05/2007 58,500 -0.50 ▼ -0.85 59,000 59,000 58,500 24,080 1,408,680,000
11/05/2007 59,000 0.00 ■■ 0.00 59,000 59,000 58,500 27,640 1,630,760,000
10/05/2007 59,000 -2.00 ▼ -3.28 59,000 61,000 59,000 44,820 2,644,380,000
09/05/2007 61,000 2.50 ▲ 4.27 61,000 61,000 61,000 75,720 4,618,920,000
08/05/2007 58,500 2.50 ▲ 4.46 58,000 58,500 58,000 70,840 4,144,140,000
07/05/2007 56,000 -0.50 ▼ -0.88 56,000 56,500 56,000 27,390 1,533,840,000
04/05/2007 56,500 0.50 ▲ 0.89 56,000 56,500 56,000 18,940 1,070,110,000
03/05/2007 56,000 1.00 ▲ 1.82 56,000 56,000 56,000 26,360 1,476,160,000
02/05/2007 55,000 -1.50 ▼ -2.65 56,500 57,500 55,000 28,580 1,571,900,000
25/04/2007 56,500 0.50 ▲ 0.89 56,000 56,500 56,000 27,730 1,566,745,000
24/04/2007 56,000 -2.00 ▼ -3.45 55,500 56,000 55,500 23,480 1,314,880,000
23/04/2007 58,000 -2.50 ▼ -4.13 60,000 60,000 58,000 21,840 1,266,720,000
20/04/2007 60,500 -1.00 ▼ -1.63 61,500 61,500 60,500 27,560 1,667,380,000
19/04/2007 61,500 1.00 ▲ 1.65 63,000 63,000 61,500 73,810 4,539,315,000
18/04/2007 60,500 2.50 ▲ 4.31 58,000 60,500 58,000 12,950 783,475,000
17/04/2007 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 68,800 3,990,400,000
16/04/2007 58,000 -3.00 ▼ -4.92 58,000 59,000 58,000 126,390 7,330,620,000
13/04/2007 61,000 -2.50 ▼ -3.94 61,000 61,000 60,500 54,400 3,318,400,000
12/04/2007 63,500 -1.50 ▼ -2.31 64,500 64,500 63,500 38,990 2,475,865,000
11/04/2007 65,000 -1.50 ▼ -2.26 66,500 66,500 65,000 17,770 1,155,050,000
10/04/2007 66,500 0.00 ■■ 0.00 66,500 66,500 66,500 31,990 2,127,335,000
09/04/2007 66,500 1.50 ▲ 2.31 68,000 68,000 66,500 37,520 2,495,080,000
06/04/2007 65,000 -2.00 ▼ -2.99 65,000 66,000 65,000 21,760 1,414,400,000
05/04/2007 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 105,800 7,088,600,000
04/04/2007 67,000 3.00 ▲ 4.69 64,000 67,000 64,000 18,820 1,260,940,000
03/04/2007 64,000 -3.00 ▼ -4.48 64,000 64,000 64,000 42,770 2,737,280,000
02/04/2007 67,000 -2.50 ▼ -3.60 69,000 69,000 67,000 55,960 3,749,320,000
30/03/2007 69,500 3.00 ▲ 4.51 69,000 69,500 69,000 170,280 11,834,460,000
29/03/2007 66,500 3.00 ▲ 4.72 66,500 66,500 66,500 141,280 9,395,120,000
28/03/2007 63,500 -3.00 ▼ -4.51 63,500 63,500 63,500 63,970 4,062,095,000
27/03/2007 66,500 -3.00 ▼ -4.32 66,500 66,500 66,500 76,160 5,064,640,000
26/03/2007 69,500 -3.50 ▼ -4.79 73,000 73,000 69,500 65,300 4,538,350,000
23/03/2007 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 42,760 3,121,480,000
22/03/2007 73,000 -3.00 ▼ -3.95 75,000 76,000 73,000 64,590 4,715,070,000
21/03/2007 76,000 -4.00 ▼ -5.00 76,000 76,000 76,000 75,580 5,744,080,000
20/03/2007 80,000 -0.50 ▼ -0.62 80,000 80,500 80,000 87,290 6,983,200,000
19/03/2007 80,500 3.50 ▲ 4.55 80,500 80,500 80,500 148,290 11,937,345,000
16/03/2007 77,000 0.00 ■■ 0.00 73,500 77,000 73,500 85,100 6,552,700,000
15/03/2007 77,000 -4.00 ▼ -4.94 77,000 77,000 77,000 21,970 1,691,690,000
14/03/2007 81,000 -4.00 ▼ -4.71 81,000 85,000 81,000 71,980 5,830,380,000
13/03/2007 85,000 -2.00 ▼ -2.30 85,000 87,000 85,000 110,500 9,392,500,000
12/03/2007 87,000 2.00 ▲ 2.35 89,000 89,000 87,000 204,370 17,780,190,000
09/03/2007 85,000 -2.50 ▼ -2.86 85,000 86,000 85,000 135,920 11,553,200,000
08/03/2007 87,500 -2.50 ▼ -2.78 90,000 90,000 87,500 93,410 8,173,375,000
07/03/2007 90,000 1.50 ▲ 1.69 92,500 92,500 90,000 153,170 13,785,300,000
06/03/2007 88,500 4.00 ▲ 4.73 88,500 88,500 88,500 114,240 10,110,240,000
05/03/2007 84,500 4.00 ▲ 4.97 84,500 84,500 84,500 187,650 15,856,425,000
02/03/2007 80,500 3.50 ▲ 4.55 80,500 80,500 80,500 209,570 16,870,385,000
01/03/2007 77,000 -3.00 ▼ -3.75 77,000 79,000 77,000 109,310 8,416,870,000
28/02/2007 80,000 2.00 ▲ 2.56 80,000 81,500 80,000 222,610 17,808,800,000
27/02/2007 78,000 3.50 ▲ 4.70 78,000 78,000 78,000 139,570 10,886,460,000
26/02/2007 74,500 3.50 ▲ 4.93 74,500 74,500 74,500 156,010 11,622,745,000
15/02/2007 71,000 2.00 ▲ 2.90 71,000 71,000 70,000 75,430 5,355,530,000
14/02/2007 69,000 2.00 ▲ 2.99 69,000 70,000 68,500 120,430 8,309,670,000
13/02/2007 67,000 3.00 ▲ 4.69 67,000 67,000 66,000 102,250 6,850,750,000
12/02/2007 64,000 3.00 ▲ 4.92 63,500 64,000 63,500 119,420 7,642,880,000
09/02/2007 61,000 -2.80 ▼ -4.39 61,000 61,000 61,000 66,180 4,036,980,000
08/02/2007 72,000 -3.50 ▼ -4.64 72,000 74,000 72,000 138,190 9,949,680,000
07/02/2007 75,500 3.50 ▲ 4.86 75,500 75,500 75,000 114,370 8,634,935,000
06/02/2007 72,000 -2.00 ▼ -2.70 72,000 72,000 71,000 60,710 4,371,120,000
05/02/2007 74,000 -3.00 ▼ -3.90 74,000 77,000 74,000 79,940 5,915,560,000
02/02/2007 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 54,360 4,185,720,000
01/02/2007 77,000 3.50 ▲ 4.76 77,000 77,000 77,000 177,580 13,673,660,000
31/01/2007 73,500 3.50 ▲ 5.00 73,500 73,500 73,500 110,720 8,137,920,000
30/01/2007 70,000 3.00 ▲ 4.48 70,000 70,000 70,000 81,760 5,723,200,000
29/01/2007 67,000 3.00 ▲ 4.69 67,000 67,000 64,000 39,420 2,641,140,000
26/01/2007 64,000 -2.50 ▼ -3.76 66,500 64,500 63,500 39,760 2,544,640,000
25/01/2007 66,500 -0.50 ▼ -0.75 68,000 68,000 66,000 55,150 3,667,475,000
24/01/2007 67,000 0.00 ■■ 0.00 68,000 68,000 66,000 47,290 3,168,430,000
23/01/2007 67,000 -1.00 ▼ -1.47 68,000 69,000 67,000 89,510 5,997,170,000
22/01/2007 68,000 0.00 ■■ 0.00 71,000 71,000 68,000 149,280 10,151,040,000
19/01/2007 68,000 3.00 ▲ 4.62 68,000 68,000 68,000 155,590 10,580,120,000
18/01/2007 65,000 3.00 ▲ 4.84 65,000 65,000 65,000 99,910 6,494,150,000
17/01/2007 62,000 -3.00 ▼ -4.62 62,000 65,000 62,000 105,510 6,541,620,000
16/01/2007 65,000 -1.00 ▼ -1.52 66,000 67,000 65,000 106,900 6,948,500,000
15/01/2007 66,000 1.00 ▲ 1.54 66,500 66,500 66,000 131,730 8,694,180,000
12/01/2007 65,000 3.00 ▲ 4.84 60,000 65,000 62,000 181,360 11,788,400,000
11/01/2007 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 138,530 8,588,860,000
10/01/2007 62,000 2.00 ▲ 3.33 60,500 62,000 60,500 173,960 10,785,520,000
09/01/2007 60,000 0.50 ▲ 0.84 59,500 60,000 59,500 218,980 13,138,800,000
08/01/2007 59,500 0.00 ■■ 0.00 60,000 60,000 59,500 201,050 11,962,475,000
05/01/2007 59,500 0.50 ▲ 0.85 60,000 60,000 59,000 220,680 13,130,460,000
04/01/2007 59,000 0.50 ▲ 0.85 59,000 59,000 58,500 244,040 14,398,360,000
03/01/2007 58,500 -1.00 ▼ -1.68 59,500 59,500 58,500 17,260 1,009,710,000
02/01/2007 59,500 1.50 ▲ 2.59 59,500 59,500 58,000 45,720 2,720,340,000
29/12/2006 58,000 -2.00 ▼ -3.33 59,000 59,000 58,000 23,210 1,346,180,000
28/12/2006 60,000 1.00 ▲ 1.69 60,000 60,000 60,000 259,820 15,589,200,000
27/12/2006 59,000 2.00 ▲ 3.51 0 59,000 58,000 74,000 4,366,000,000
26/12/2006 57,000 2.00 ▲ 3.64 57,000 57,000 55,000 41,060 2,340,420,000
25/12/2006 55,000 1.50 ▲ 2.80 52,500 55,000 52,500 31,790 1,748,450,000
22/12/2006 53,500 -1.50 ▼ -2.73 53,500 53,500 53,500 67,120 3,590,920,000
21/12/2006 55,000 -2.00 ▼ -3.51 57,000 59,500 54,500 105,590 5,807,450,000
20/12/2006 57,000 -1.00 ▼ -1.72 58,000 60,000 57,000 109,560 6,244,920,000
19/12/2006 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 70,710 4,101,180,000
18/12/2006 58,000 -2.00 ▼ -3.33 60,000 60,000 57,000 196,460 11,394,680,000
15/12/2006 60,000 0.00 ■■ 0.00 61,500 61,500 60,000 216,350 12,981,000,000
14/12/2006 60,000 1.50 ▲ 2.56 61,000 61,000 60,000 306,060 18,363,600,000
13/12/2006 58,500 2.50 ▲ 4.46 58,500 58,500 58,500 226,890 13,273,065,000
12/12/2006 56,000 -2.50 ▼ -4.27 56,000 56,000 56,000 455,880 25,529,280,000
11/12/2006 58,500 2.50 ▲ 4.46 58,500 58,500 58,500 188,000 10,998,000,000
08/12/2006 56,000 2.50 ▲ 4.67 56,000 56,000 56,000 92,260 5,166,560,000
07/12/2006 53,500 2.50 ▲ 4.90 53,500 53,500 53,500 56,360 3,015,260,000
06/12/2006 51,000 2.00 ▲ 4.08 51,000 51,000 51,000 410,980 20,959,980,000
05/12/2006 49,000 -2.50 ▼ -4.85 49,000 49,000 49,000 90,520 4,435,480,000
04/12/2006 51,500 -2.50 ▼ -4.63 51,500 51,500 51,500 55,880 2,877,820,000
01/12/2006 54,000 -2.50 ▼ -4.42 54,000 54,000 54,000 34,370 1,855,980,000
30/11/2006 56,500 -2.50 ▼ -4.24 56,500 56,500 56,500 22,990 1,298,935,000
29/11/2006 59,000 -3.00 ▼ -4.84 59,000 59,000 59,000 9,060 534,540,000
28/11/2006 62,000 -3.00 ▼ -4.62 62,000 62,000 62,000 17,980 1,114,760,000
27/11/2006 65,000 -3.00 ▼ -4.41 65,000 65,000 65,000 202,800 13,182,000,000
24/11/2006 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 101,830 6,924,440,000
01/01/1970 14,450 0.00 ■■ 0.00 14,450 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