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 Cổ Phần Vận Tải Dầu Khí
Petrovietnam Transportation Corporation
Mã CK:      PVT      24.05      ▼ -0.65 (-2.70%)      (cập nhật 11:45 19/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.pvtrans.com
PVT » 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 24,050 -0.65 ▼ -2.70 24,700 25,100 24,000 150,610 3,622,170,500
17/04/2024 24,700 -0.40 ▼ -1.62 25,100 25,300 24,500 248,850 6,146,595,000
16/04/2024 25,100 1.10 ▲ 4.38 24,000 25,100 23,500 549,250 13,786,175,000
15/04/2024 24,000 -1.80 ▼ -7.50 25,800 26,200 24,000 512,270 12,294,480,000
12/04/2024 25,800 0.40 ▲ 1.55 25,400 25,800 25,400 135,890 3,505,962,000
11/04/2024 25,400 0.20 ▲ 0.79 25,200 25,750 25,150 177,470 4,507,738,000
10/04/2024 27,750 -0.50 ▼ -1.80 28,250 28,400 27,750 288,360 8,001,990,000
09/04/2024 28,250 0.25 ▲ 0.88 28,000 28,300 27,850 212,280 5,996,910,000
08/04/2024 28,000 -0.30 ▼ -1.07 28,300 28,650 28,000 302,430 8,468,040,000
05/04/2024 28,950 0.25 ▲ 0.86 28,700 29,250 28,200 339,500 9,828,525,000
04/04/2024 28,700 -0.35 ▼ -1.22 29,050 29,200 28,700 330,380 9,481,906,000
03/04/2024 29,050 -0.75 ▼ -2.58 29,800 30,150 29,050 553,460 16,078,013,000
02/04/2024 29,800 1.30 ▲ 4.36 28,500 29,800 28,500 745,040 22,202,192,000
01/04/2024 28,500 -0.15 ▼ -0.53 28,650 28,950 28,200 317,990 9,062,715,000
29/03/2024 28,650 -0.10 ▼ -0.35 28,750 29,100 28,600 213,550 6,118,207,500
28/03/2024 28,750 -0.35 ▼ -1.22 29,100 29,300 28,550 461,650 13,272,437,500
27/03/2024 29,100 0.15 ▲ 0.52 28,950 29,400 28,750 276,240 8,038,584,000
26/03/2024 28,950 0.40 ▲ 1.38 28,550 29,200 28,450 333,640 9,658,878,000
25/03/2024 28,550 -0.15 ▼ -0.53 28,700 29,350 28,300 516,460 14,744,933,000
22/03/2024 28,700 -0.40 ▼ -1.39 29,100 29,250 28,600 463,420 13,300,154,000
21/03/2024 29,100 0.20 ▲ 0.69 28,900 29,650 28,800 649,550 18,901,905,000
20/03/2024 28,900 0.40 ▲ 1.38 28,500 29,250 28,200 354,540 10,246,206,000
19/03/2024 28,500 -0.50 ▼ -1.75 29,000 29,100 28,400 376,340 10,725,690,000
18/03/2024 29,000 -0.10 ▼ -0.34 29,100 29,600 27,850 765,400 22,196,600,000
15/03/2024 29,100 0.25 ▲ 0.86 28,850 29,450 28,600 512,090 14,901,819,000
14/03/2024 28,850 1.85 ▲ 6.41 27,000 28,850 27,050 1,663,440 47,990,244,000
13/03/2024 27,000 0.45 ▲ 1.67 26,550 27,000 26,550 300,390 8,110,530,000
12/03/2024 26,550 0.00 ■■ 0.00 26,550 26,900 26,300 207,590 5,511,514,500
11/03/2024 26,550 -0.40 ▼ -1.51 26,950 27,000 26,150 398,370 10,576,723,500
08/03/2024 26,950 -0.35 ▼ -1.30 27,300 27,500 26,750 376,690 10,151,795,500
07/03/2024 27,300 0.85 ▲ 3.11 26,450 27,850 27,300 390,010 10,647,273,000
06/03/2024 27,000 0.20 ▲ 0.74 26,800 27,600 26,800 490,500 13,243,500,000
05/03/2024 26,800 -0.25 ▼ -0.93 27,050 27,150 26,800 306,300 8,208,840,000
04/03/2024 27,050 -0.05 ▼ -0.18 27,100 27,400 27,000 342,950 9,276,797,500
01/03/2024 27,100 0.30 ▲ 1.11 26,800 27,150 26,650 244,400 6,623,240,000
29/02/2024 26,800 -0.20 ▼ -0.75 27,000 27,200 26,600 330,710 8,863,028,000
28/02/2024 27,000 0.25 ▲ 0.93 26,750 27,800 26,800 676,630 18,269,010,000
27/02/2024 26,750 0.40 ▲ 1.50 26,350 26,750 26,300 264,070 7,063,872,500
26/02/2024 26,350 0.25 ▲ 0.95 26,100 26,500 26,050 213,750 5,632,312,500
23/02/2024 26,100 -0.55 ▼ -2.11 26,650 26,900 26,050 370,790 9,677,619,000
22/02/2024 26,650 0.00 ■■ 0.00 26,650 27,000 26,650 251,050 6,690,482,500
21/02/2024 26,650 -0.50 ▼ -1.88 27,150 27,250 26,550 591,530 15,764,274,500
20/02/2024 27,150 -0.45 ▼ -1.66 27,600 27,800 27,100 357,140 9,696,351,000
19/02/2024 27,600 0.10 ▲ 0.36 27,500 27,900 27,450 347,490 9,590,724,000
16/02/2024 27,500 0.75 ▲ 2.73 26,750 27,500 26,700 591,300 16,260,750,000
15/02/2024 26,750 0.00 ■■ 0.00 26,750 26,950 26,700 255,840 6,843,720,000
07/02/2024 26,750 0.30 ▲ 1.12 26,450 26,950 26,500 287,300 7,685,275,000
06/02/2024 26,450 0.15 ▲ 0.57 26,300 26,700 26,300 215,360 5,696,272,000
05/02/2024 26,300 0.25 ▲ 0.95 26,050 26,550 26,100 208,310 5,478,553,000
02/02/2024 26,050 -0.10 ▼ -0.38 26,150 26,300 26,000 199,450 5,195,672,500
01/02/2024 26,150 0.20 ▲ 0.76 25,950 26,350 25,900 129,130 3,376,749,500
31/01/2024 25,950 -0.55 ▼ -2.12 26,500 26,750 25,900 369,210 9,580,999,500
30/01/2024 26,500 0.15 ▲ 0.57 26,350 26,600 26,350 178,500 4,730,250,000
29/01/2024 26,350 -0.20 ▼ -0.76 26,550 26,800 26,300 221,420 5,834,417,000
19/01/2024 26,600 -0.05 ▼ -0.19 26,650 26,900 26,550 339,960 9,042,936,000
18/01/2024 26,650 -0.05 ▼ -0.19 26,700 26,800 26,550 198,230 5,282,829,500
17/01/2024 26,700 0.35 ▲ 1.31 26,350 27,100 26,450 534,220 14,263,674,000
16/01/2024 26,350 0.20 ▲ 0.76 26,150 26,400 26,050 143,140 3,771,739,000
15/01/2024 26,150 0.05 ▲ 0.19 26,100 26,500 26,150 176,430 4,613,644,500
12/01/2024 26,100 -0.05 ▼ -0.19 26,150 26,750 26,050 669,870 17,483,607,000
11/01/2024 26,150 0.00 ■■ 0.00 26,150 26,350 25,900 231,830 6,062,354,500
10/01/2024 26,150 0.35 ▲ 1.34 25,800 26,700 25,850 495,320 12,952,618,000
09/01/2024 25,800 -0.65 ▼ -2.52 26,450 26,500 25,700 805,030 20,769,774,000
08/01/2024 26,450 -0.05 ▼ -0.19 26,500 26,650 26,450 356,820 9,437,889,000
05/01/2024 26,500 -0.10 ▼ -0.38 26,600 26,800 26,400 287,370 7,615,305,000
04/01/2024 26,600 -0.10 ▼ -0.38 26,700 27,100 26,600 469,820 12,497,212,000
03/01/2024 26,700 0.00 ■■ 0.00 26,700 26,800 26,550 336,860 8,994,162,000
02/01/2024 26,700 0.30 ▲ 1.12 26,400 26,800 26,300 334,490 8,930,883,000
29/12/2023 26,400 0.05 ▲ 0.19 26,350 26,600 26,350 274,320 7,242,048,000
28/12/2023 26,350 -0.25 ▼ -0.95 26,600 26,800 26,350 588,880 15,516,988,000
27/12/2023 26,600 -0.25 ▼ -0.94 26,850 27,050 26,600 307,700 8,184,820,000
26/12/2023 26,850 -0.45 ▼ -1.68 27,300 27,400 26,800 348,770 9,364,474,500
25/12/2023 27,300 0.70 ▲ 2.56 26,600 27,450 26,600 650,650 17,762,745,000
22/12/2023 26,600 0.10 ▲ 0.38 26,500 26,800 26,150 372,780 9,915,948,000
21/12/2023 26,500 0.05 ▲ 0.19 26,450 26,750 26,200 339,920 9,007,880,000
20/12/2023 26,450 0.70 ▲ 2.65 25,750 26,450 25,850 405,910 10,736,319,500
19/12/2023 25,750 0.55 ▲ 2.14 25,200 25,750 25,200 301,530 7,764,397,500
18/12/2023 25,200 -0.10 ▼ -0.40 25,300 25,500 25,200 133,920 3,374,784,000
15/12/2023 25,300 0.00 ■■ 0.00 25,300 25,650 25,200 248,070 6,276,171,000
14/12/2023 25,300 -1.10 ▼ -4.35 26,400 25,900 25,250 347,610 8,794,533,000
13/12/2023 25,650 -0.75 ▼ -2.92 26,400 0 0 611,610 15,687,796,500
12/12/2023 26,400 0.50 ▲ 1.89 25,900 26,400 25,900 251,760 6,646,464,000
11/12/2023 25,900 -0.10 ▼ -0.39 26,000 26,250 25,900 247,800 6,418,020,000
08/12/2023 26,000 -0.30 ▼ -1.15 26,300 26,450 26,000 274,100 7,126,600,000
07/12/2023 26,300 -0.70 ▼ -2.66 27,000 27,000 25,850 556,400 14,633,320,000
06/12/2023 27,000 0.50 ▲ 1.85 26,500 27,000 26,450 415,040 11,206,080,000
05/12/2023 26,500 -0.30 ▼ -1.13 26,800 27,250 26,500 655,630 17,374,195,000
04/12/2023 26,800 0.40 ▲ 1.49 26,400 27,150 26,700 528,190 14,155,492,000
02/12/2023 26,400 0.40 ▲ 1.52 26,000 26,350 25,750 514,090 13,571,976,000
01/12/2023 26,400 0.40 ▲ 1.52 26,000 26,350 25,750 514,090 13,571,976,000
30/11/2023 26,200 0.20 ▲ 0.76 26,000 26,350 25,750 440,220 11,533,764,000
29/11/2023 26,000 0.45 ▲ 1.73 25,550 26,300 25,750 618,070 16,069,820,000
28/11/2023 25,550 0.35 ▲ 1.37 25,200 25,600 24,800 420,260 10,737,643,000
27/11/2023 25,200 0.00 ■■ 0.00 25,200 25,800 25,200 329,600 8,305,920,000
24/11/2023 25,200 0.30 ▲ 1.19 24,900 25,200 24,100 440,100 11,090,520,000
23/11/2023 24,900 -0.70 ▼ -2.81 25,600 26,400 24,900 688,740 17,149,626,000
22/11/2023 25,600 0.05 ▲ 0.20 25,550 25,600 25,150 399,760 10,233,856,000
21/11/2023 25,550 0.80 ▲ 3.13 24,750 25,550 24,900 372,890 9,527,339,500
20/11/2023 24,750 0.00 ■■ 0.00 24,750 24,950 23,950 686,220 16,983,945,000
17/11/2023 24,750 -0.85 ▼ -3.43 25,600 25,650 24,650 628,440 15,553,890,000
16/11/2023 25,600 0.30 ▲ 1.17 25,300 25,650 25,150 239,290 6,125,824,000
15/11/2023 25,300 0.00 ■■ 0.00 25,300 25,900 25,150 396,190 10,023,607,000
14/11/2023 25,300 0.20 ▲ 0.79 25,100 25,950 25,250 338,030 8,552,159,000
13/11/2023 25,100 0.50 ▲ 1.99 24,600 25,300 24,650 383,610 9,628,611,000
10/11/2023 24,600 -0.60 ▼ -2.44 25,200 25,550 24,600 684,490 16,838,454,000
09/11/2023 25,200 -0.40 ▼ -1.59 25,600 25,900 25,150 608,000 15,321,600,000
08/11/2023 25,600 1.30 ▲ 5.08 24,300 25,750 24,150 487,970 12,492,032,000
07/11/2023 24,300 0.35 ▲ 1.44 23,950 25,100 23,700 559,760 13,602,168,000
06/11/2023 23,950 0.15 ▲ 0.63 23,800 24,100 23,650 276,380 6,619,301,000
03/11/2023 23,800 -0.55 ▼ -2.31 24,350 24,500 23,350 731,210 17,402,798,000
02/11/2023 24,350 1.35 ▲ 5.54 23,000 24,500 23,150 706,150 17,194,752,500
01/11/2023 23,000 1.05 ▲ 4.57 21,950 23,000 21,900 527,750 12,138,250,000
31/10/2023 21,950 -1.60 ▼ -7.29 23,550 23,850 21,950 921,590 20,228,900,500
30/10/2023 23,550 -1.65 ▼ -7.01 25,200 25,700 23,550 348,710 8,212,120,500
27/10/2023 25,200 -0.40 ▼ -1.59 25,600 25,700 24,300 492,630 12,414,276,000
26/10/2023 25,600 -1.90 ▼ -7.42 27,500 27,000 25,600 680,130 17,411,328,000
25/10/2023 27,500 0.05 ▲ 0.18 27,450 28,050 27,200 279,300 7,680,750,000
24/10/2023 27,450 -0.05 ▼ -0.18 27,500 27,650 26,900 222,110 6,096,919,500
23/10/2023 27,500 -0.50 ▼ -1.82 28,000 27,900 26,900 296,990 8,167,225,000
20/10/2023 28,000 1.05 ▲ 3.75 26,950 28,100 26,300 356,840 9,991,520,000
19/10/2023 26,950 -0.05 ▼ -0.19 27,000 28,000 26,900 357,750 9,641,362,500
18/10/2023 27,000 -1.00 ▼ -3.70 28,000 28,650 26,550 716,200 19,337,400,000
17/10/2023 28,000 -2.10 ▼ -7.50 30,100 30,300 28,000 778,930 21,810,040,000
16/10/2023 30,100 0.15 ▲ 0.50 29,950 30,850 29,900 403,220 12,136,922,000
13/10/2023 29,950 0.70 ▲ 2.34 29,250 29,950 28,900 361,210 10,818,239,500
12/10/2023 29,250 0.35 ▲ 1.20 28,900 29,800 28,750 594,080 17,376,840,000
11/10/2023 28,900 1.30 ▲ 4.50 27,600 29,000 27,550 584,410 16,889,449,000
10/10/2023 27,600 -0.50 ▼ -1.81 28,100 28,800 27,600 367,890 10,153,764,000
09/10/2023 28,100 0.50 ▲ 1.78 27,600 28,950 28,000 468,800 13,173,280,000
06/10/2023 27,600 0.90 ▲ 3.26 26,700 27,700 26,800 255,060 7,039,656,000
05/10/2023 26,700 -1.00 ▼ -3.75 27,700 28,000 26,500 457,400 12,212,580,000
04/10/2023 27,700 1.10 ▲ 3.97 26,600 27,700 26,200 376,850 10,438,745,000
03/10/2023 26,600 -1.95 ▼ -7.33 28,550 28,150 26,600 948,390 25,227,174,000
02/10/2023 28,550 0.25 ▲ 0.88 28,300 29,500 28,250 455,160 12,994,818,000
29/09/2023 28,300 0.10 ▲ 0.35 28,200 28,550 27,800 289,890 8,203,887,000
28/09/2023 28,200 1.25 ▲ 4.43 26,950 28,800 26,950 871,020 24,562,764,000
27/09/2023 26,950 1.20 ▲ 4.45 25,750 27,000 25,200 436,940 11,775,533,000
26/09/2023 25,750 -0.60 ▼ -2.33 26,350 27,400 25,500 511,370 13,167,777,500
22/09/2023 28,300 0.20 ▲ 0.71 28,100 28,450 26,200 735,170 20,805,311,000
21/09/2023 28,100 -0.25 ▼ -0.89 28,350 28,700 27,600 470,720 13,227,232,000
20/09/2023 28,350 1.85 ▲ 6.53 26,500 28,350 26,550 704,440 19,970,874,000
19/09/2023 26,500 0.55 ▲ 2.08 25,950 26,600 25,500 494,050 13,092,325,000
18/09/2023 25,950 -0.05 ▼ -0.19 26,000 26,400 25,500 270,840 7,028,298,000
15/09/2023 26,500 0.35 ▲ 1.32 26,150 26,900 26,200 162,180 4,297,770,000
14/09/2023 26,150 0.35 ▲ 1.34 25,800 26,500 25,600 501,350 13,110,302,500
13/09/2023 26,100 0.30 ▲ 1.15 25,800 26,950 25,650 782,620 20,426,382,000
12/09/2023 25,800 0.55 ▲ 2.13 25,250 25,950 25,450 618,350 15,953,430,000
11/09/2023 25,250 1.25 ▲ 4.95 24,000 25,650 24,100 1,524,430 38,491,857,500
08/09/2023 24,000 0.45 ▲ 1.88 23,550 24,300 23,400 544,240 13,061,760,000
07/09/2023 23,550 -0.20 ▼ -0.85 23,750 23,800 23,400 312,500 7,359,375,000
06/09/2023 23,750 0.00 ■■ 0.00 23,750 23,800 23,200 296,450 7,040,687,500
05/09/2023 23,750 0.55 ▲ 2.32 23,200 23,750 23,100 441,270 10,480,162,500
31/08/2023 23,200 0.95 ▲ 4.09 22,250 23,200 22,150 492,510 11,426,232,000
30/08/2023 22,250 0.00 ■■ 0.00 22,250 22,300 21,900 175,840 3,912,440,000
29/08/2023 22,250 0.50 ▲ 2.25 21,750 22,300 21,800 229,470 5,105,707,500
28/08/2023 21,750 0.10 ▲ 0.46 21,650 21,900 21,650 161,350 3,509,362,500
25/08/2023 21,650 -0.30 ▼ -1.39 21,950 22,100 21,600 177,980 3,853,267,000
24/08/2023 21,950 0.25 ▲ 1.14 21,700 21,950 21,650 158,640 3,482,148,000
23/08/2023 21,700 -0.15 ▼ -0.69 21,850 22,000 21,650 178,610 3,875,837,000
22/08/2023 21,850 -0.05 ▼ -0.23 21,900 22,050 21,100 268,560 5,868,036,000
21/08/2023 21,900 0.40 ▲ 1.83 21,500 22,000 21,300 226,910 4,969,329,000
18/08/2023 21,500 -1.60 ▼ -7.44 23,100 23,450 21,500 558,780 12,013,770,000
17/08/2023 23,100 -0.40 ▼ -1.73 23,500 23,600 23,050 441,300 10,194,030,000
16/08/2023 23,500 -0.10 ▼ -0.43 23,600 23,950 23,500 212,970 5,004,795,000
15/08/2023 23,600 0.10 ▲ 0.42 23,500 23,950 23,500 275,710 6,506,756,000
14/08/2023 23,500 0.15 ▲ 0.64 23,350 23,650 23,350 237,680 5,585,480,000
11/08/2023 23,350 0.05 ▲ 0.21 23,300 23,550 23,050 255,190 5,958,686,500
10/08/2023 23,300 -0.40 ▼ -1.72 23,700 23,950 23,250 452,430 10,541,619,000
09/08/2023 23,700 -0.65 ▼ -2.74 24,350 24,450 23,700 468,350 11,099,895,000
08/08/2023 24,350 0.45 ▲ 1.85 23,900 24,650 24,000 616,400 15,009,340,000
07/08/2023 23,900 0.25 ▲ 1.05 23,650 24,000 23,650 415,960 9,941,444,000
04/08/2023 23,650 0.20 ▲ 0.85 23,450 23,900 23,400 390,400 9,232,960,000
03/08/2023 23,450 0.15 ▲ 0.64 23,300 23,800 23,250 503,240 11,800,978,000
02/08/2023 23,300 -0.15 ▼ -0.64 23,450 23,550 23,050 307,820 7,172,206,000
01/08/2023 23,450 -0.15 ▼ -0.64 23,600 23,900 23,050 640,860 15,028,167,000
31/07/2023 23,600 0.10 ▲ 0.42 23,500 24,100 23,450 444,270 10,484,772,000
28/07/2023 23,500 0.20 ▲ 0.85 23,300 23,700 23,200 394,140 9,262,290,000
27/07/2023 23,300 -0.50 ▼ -2.15 23,800 23,900 23,150 531,570 12,385,581,000
26/07/2023 23,800 -0.10 ▼ -0.42 23,900 23,900 23,550 232,530 5,534,214,000
25/07/2023 23,900 0.10 ▲ 0.42 23,800 24,200 23,500 341,390 8,159,221,000
24/07/2023 23,800 0.00 ■■ 0.00 23,800 24,400 23,800 384,040 9,140,152,000
21/07/2023 23,800 0.25 ▲ 1.05 23,550 23,800 23,550 308,090 7,332,542,000
20/07/2023 23,550 -0.15 ▼ -0.64 23,700 23,750 23,500 252,720 5,951,556,000
19/07/2023 23,700 0.20 ▲ 0.84 23,500 24,400 23,700 659,280 15,624,936,000
18/07/2023 23,500 -0.35 ▼ -1.49 23,850 23,950 23,400 210,480 4,946,280,000
17/07/2023 23,850 0.15 ▲ 0.63 23,700 24,100 23,400 327,920 7,820,892,000
14/07/2023 23,700 0.00 ■■ 0.00 23,700 24,050 23,250 450,770 10,683,249,000
13/07/2023 23,700 0.10 ▲ 0.42 23,600 23,750 23,550 254,910 6,041,367,000
12/07/2023 23,600 0.15 ▲ 0.64 23,450 24,150 23,550 389,310 9,187,716,000
11/07/2023 23,450 0.00 ■■ 0.00 23,450 23,800 23,150 386,400 9,061,080,000
10/07/2023 23,450 0.40 ▲ 1.71 23,050 23,650 23,250 425,900 9,987,355,000
07/07/2023 23,050 -0.10 ▼ -0.43 23,150 23,300 22,900 432,070 9,959,213,500
06/07/2023 23,150 -0.30 ▼ -1.30 23,450 23,600 22,950 442,700 10,248,505,000
05/07/2023 23,450 -0.20 ▼ -0.85 23,650 23,850 23,450 347,030 8,137,853,500
04/07/2023 23,650 0.45 ▲ 1.90 23,200 23,800 23,100 478,890 11,325,748,500
03/07/2023 23,200 0.05 ▲ 0.22 23,150 23,750 23,050 387,480 8,989,536,000
30/06/2023 23,150 0.25 ▲ 1.08 22,900 23,400 22,800 394,690 9,137,073,500
29/06/2023 22,900 -0.05 ▼ -0.22 22,950 23,650 22,750 754,570 17,279,653,000
28/06/2023 22,950 0.15 ▲ 0.65 22,800 23,250 22,850 492,810 11,309,989,500
27/06/2023 22,800 1.45 ▲ 6.36 21,350 22,800 21,600 910,910 20,768,748,000
26/06/2023 21,350 0.10 ▲ 0.47 21,250 21,400 20,900 353,550 7,548,292,500
23/06/2023 21,250 -0.35 ▼ -1.65 21,600 21,650 21,200 336,440 7,149,350,000
22/06/2023 21,600 0.10 ▲ 0.46 21,500 21,900 21,600 339,610 7,335,576,000
21/06/2023 21,500 0.55 ▲ 2.56 20,950 21,500 21,000 382,240 8,218,160,000
20/06/2023 20,950 0.05 ▲ 0.24 20,900 21,100 20,800 140,670 2,947,036,500
19/06/2023 20,900 0.00 ■■ 0.00 20,900 21,150 20,850 133,720 2,794,748,000
16/06/2023 21,350 0.30 ▲ 1.41 21,050 21,450 21,100 257,110 5,489,298,500
15/06/2023 21,050 0.10 ▲ 0.48 20,950 21,050 20,800 189,620 3,991,501,000
14/06/2023 20,950 -0.10 ▼ -0.48 21,050 21,150 20,750 319,060 6,684,307,000
13/06/2023 21,050 0.00 ■■ 0.00 21,050 21,250 20,800 180,740 3,804,577,000
12/06/2023 21,050 0.35 ▲ 1.66 20,700 21,100 20,600 246,610 5,191,140,500
09/06/2023 20,700 -0.30 ▼ -1.45 21,000 21,100 20,700 246,320 5,098,824,000
08/06/2023 21,000 -0.50 ▼ -2.38 21,500 21,750 20,950 364,970 7,664,370,000
07/06/2023 21,500 -0.15 ▼ -0.70 21,650 21,850 21,450 235,380 5,060,670,000
06/06/2023 21,650 0.00 ■■ 0.00 21,650 21,800 21,550 196,630 4,257,039,500
05/06/2023 21,650 0.45 ▲ 2.08 21,200 22,100 21,250 527,330 11,416,694,500
02/06/2023 21,200 0.10 ▲ 0.47 21,100 21,450 21,100 255,440 5,415,328,000
01/06/2023 21,100 -0.15 ▼ -0.71 21,250 21,300 20,900 282,370 5,958,007,000
31/05/2023 21,250 -0.05 ▼ -0.24 21,300 21,650 21,150 389,990 8,287,287,500
30/05/2023 21,300 0.10 ▲ 0.47 21,200 21,600 21,200 378,470 8,061,411,000
29/05/2023 21,200 0.20 ▲ 0.94 21,000 21,300 21,050 292,400 6,198,880,000
26/05/2023 21,000 -0.05 ▼ -0.24 21,050 21,400 21,000 269,250 5,654,250,000
25/05/2023 21,050 0.35 ▲ 1.66 20,700 21,150 20,750 494,840 10,416,382,000
24/05/2023 20,700 0.00 ■■ 0.00 20,700 21,150 20,700 342,290 7,085,403,000
23/05/2023 20,700 -0.10 ▼ -0.48 20,800 21,150 20,700 351,490 7,275,843,000
22/05/2023 20,800 0.20 ▲ 0.96 20,600 20,950 20,700 288,490 6,000,592,000
19/05/2023 20,600 0.30 ▲ 1.46 20,300 20,800 20,400 381,350 7,855,810,000
18/05/2023 20,300 0.10 ▲ 0.49 20,200 20,400 20,150 162,840 3,305,652,000
17/05/2023 20,200 -0.25 ▼ -1.24 20,450 20,750 20,200 322,300 6,510,460,000
16/05/2023 20,450 0.05 ▲ 0.24 20,400 20,900 20,400 175,960 3,598,382,000
15/05/2023 20,400 -0.40 ▼ -1.96 20,800 21,000 20,400 372,400 7,596,960,000
12/05/2023 20,800 -0.15 ▼ -0.72 20,950 21,050 20,750 198,630 4,131,504,000
11/05/2023 20,950 0.45 ▲ 2.15 20,500 21,000 20,450 413,990 8,673,090,500
10/05/2023 20,500 -0.05 ▼ -0.24 20,550 20,650 20,400 234,920 4,815,860,000
09/05/2023 20,550 0.05 ▲ 0.24 20,500 20,800 20,500 231,370 4,754,653,500
08/05/2023 20,500 0.30 ▲ 1.46 20,200 20,700 20,400 220,330 4,516,765,000
05/05/2023 20,200 0.10 ▲ 0.50 20,100 20,550 20,050 236,090 4,769,018,000
04/05/2023 20,100 -0.30 ▼ -1.49 20,400 20,300 20,050 173,520 3,487,752,000
28/04/2023 20,400 0.05 ▲ 0.25 20,350 20,550 20,350 146,360 2,985,744,000
27/04/2023 20,350 -0.25 ▼ -1.23 20,600 20,750 20,300 99,700 2,028,895,000
26/04/2023 20,600 0.35 ▲ 1.70 20,250 20,600 20,250 105,080 2,164,648,000
25/04/2023 20,250 0.05 ▲ 0.25 20,200 20,750 20,200 161,450 3,269,362,500
24/04/2023 20,200 0.30 ▲ 1.49 19,900 20,600 19,850 168,190 3,397,438,000
21/04/2023 19,900 -0.35 ▼ -1.76 20,250 20,400 19,850 246,630 4,907,937,000
20/04/2023 20,250 -0.05 ▼ -0.25 20,300 20,600 20,050 200,230 4,054,657,500
19/04/2023 20,300 -0.45 ▼ -2.22 20,750 20,850 20,300 199,760 4,055,128,000
18/04/2023 20,750 0.20 ▲ 0.96 20,550 20,750 20,450 165,220 3,428,315,000
17/04/2023 20,550 -0.15 ▼ -0.73 20,700 20,900 20,500 185,510 3,812,230,500
14/04/2023 20,700 -1.00 ▼ -4.83 21,700 21,900 20,700 290,370 6,010,659,000
13/04/2023 21,700 -0.10 ▼ -0.46 21,800 22,300 21,700 292,860 6,355,062,000
12/04/2023 21,800 -0.10 ▼ -0.46 21,900 22,150 21,800 282,210 6,152,178,000
11/04/2023 21,900 0.30 ▲ 1.37 21,600 22,200 21,500 279,190 6,114,261,000
10/04/2023 21,600 -0.35 ▼ -1.62 21,950 22,450 21,600 253,340 5,472,144,000
07/04/2023 21,950 0.60 ▲ 2.73 21,350 22,200 21,250 299,310 6,569,854,500
06/04/2023 21,350 -0.60 ▼ -2.81 21,950 22,100 21,200 340,220 7,263,697,000
05/04/2023 21,950 -0.05 ▼ -0.23 22,000 22,400 21,650 270,500 5,937,475,000
04/04/2023 22,000 0.80 ▲ 3.64 21,200 22,200 21,150 532,390 11,712,580,000
03/04/2023 21,200 0.50 ▲ 2.36 20,700 21,250 21,000 270,450 5,733,540,000
31/03/2023 20,700 -0.20 ▼ -0.97 20,900 21,100 20,700 160,650 3,325,455,000
30/03/2023 20,900 0.30 ▲ 1.44 20,600 21,200 20,600 305,200 6,378,680,000
29/03/2023 20,600 0.20 ▲ 0.97 20,400 20,600 20,350 73,750 1,519,250,000
28/03/2023 20,400 0.05 ▲ 0.25 20,350 20,800 20,400 147,530 3,009,612,000
27/03/2023 20,350 3.90 ▲ 19.16 16,450 20,550 20,300 128,070 2,606,224,500
24/03/2023 20,500 4.20 ▲ 20.49 16,300 20,750 20,300 141,260 2,895,830,000
22/03/2023 20,300 -0.20 ▼ -0.99 20,500 20,700 20,300 116,470 2,364,341,000
21/03/2023 20,500 0.60 ▲ 2.93 19,900 20,500 19,700 135,680 2,781,440,000
20/03/2023 19,900 -0.75 ▼ -3.77 20,650 20,600 19,900 223,590 4,449,441,000
17/03/2023 20,650 0.20 ▲ 0.97 20,450 21,000 20,600 163,710 3,380,611,500
16/03/2023 20,450 -0.60 ▼ -2.93 21,050 20,850 20,350 287,940 5,888,373,000
15/03/2023 21,050 1.25 ▲ 5.94 19,800 21,150 20,350 310,340 6,532,657,000
14/03/2023 19,800 -1.20 ▼ -6.06 21,000 21,200 19,800 391,430 7,750,314,000
13/03/2023 21,000 0.25 ▲ 1.19 20,750 21,450 20,500 160,580 3,372,180,000
10/03/2023 20,750 -0.45 ▼ -2.17 21,200 21,100 20,500 256,010 5,312,207,500
09/03/2023 21,200 -0.30 ▼ -1.42 21,500 21,700 21,050 234,730 4,976,276,000
08/03/2023 21,500 0.40 ▲ 1.86 21,100 21,600 20,850 263,270 5,660,305,000
07/03/2023 21,100 0.30 ▲ 1.42 20,800 21,250 20,800 151,550 3,197,705,000
06/03/2023 20,800 0.30 ▲ 1.44 20,500 21,500 20,800 226,320 4,707,456,000
03/03/2023 20,500 -0.55 ▼ -2.68 21,050 21,350 20,500 320,900 6,578,450,000
02/03/2023 21,050 0.35 ▲ 1.66 20,700 21,300 20,800 410,160 8,633,868,000
01/03/2023 20,700 1.35 ▲ 6.52 19,350 20,700 19,250 404,550 8,374,185,000
28/02/2023 19,350 0.40 ▲ 2.07 18,950 19,500 19,100 86,130 1,666,615,500
27/02/2023 18,950 -0.40 ▼ -2.11 19,350 19,600 18,950 96,750 1,833,412,500
24/02/2023 19,350 -0.50 ▼ -2.58 19,850 20,050 19,350 122,520 2,370,762,000
23/02/2023 19,850 0.05 ▲ 0.25 19,800 20,100 19,100 172,330 3,420,750,500
22/02/2023 19,800 -0.50 ▼ -2.53 20,300 20,700 19,800 274,320 5,431,536,000
21/02/2023 20,300 -0.40 ▼ -1.97 20,700 20,850 20,300 206,980 4,201,694,000
20/02/2023 20,700 0.40 ▲ 1.93 20,300 20,800 20,300 175,450 3,631,815,000
17/02/2023 20,300 -0.10 ▼ -0.49 20,400 20,450 20,050 147,660 2,997,498,000
16/02/2023 20,400 0.70 ▲ 3.43 19,700 20,600 19,800 260,940 5,323,176,000
15/02/2023 19,700 0.45 ▲ 2.28 19,250 19,750 19,000 159,720 3,146,484,000
14/02/2023 19,250 0.75 ▲ 3.90 18,500 19,300 18,600 102,670 1,976,397,500
13/02/2023 18,500 -0.40 ▼ -2.16 18,900 19,000 18,200 150,620 2,786,470,000
10/02/2023 18,900 -0.60 ▼ -3.17 19,500 19,500 18,900 119,800 2,264,220,000
09/02/2023 19,500 0.40 ▲ 2.05 19,100 19,650 19,100 115,560 2,253,420,000
08/02/2023 19,100 0.60 ▲ 3.14 18,500 19,300 18,600 156,580 2,990,678,000
07/02/2023 18,500 -0.65 ▼ -3.51 19,150 19,300 18,500 249,870 4,622,595,000
06/02/2023 19,150 -0.15 ▼ -0.78 19,300 19,250 18,600 158,370 3,032,785,500
03/02/2023 19,300 0.30 ▲ 1.55 19,000 19,400 18,650 185,370 3,577,641,000
02/02/2023 19,000 -0.95 ▼ -5.00 19,950 20,300 18,800 284,770 5,410,630,000
01/02/2023 19,950 -1.45 ▼ -7.27 21,400 21,600 19,950 431,070 8,599,846,500
31/01/2023 21,400 0.50 ▲ 2.34 20,900 21,400 20,550 251,110 5,373,754,000
30/01/2023 20,900 -0.10 ▼ -0.48 21,000 21,250 20,850 272,120 5,687,308,000
27/01/2023 21,000 -0.40 ▼ -1.90 21,400 21,700 21,000 344,040 7,224,840,000
19/01/2023 21,400 1.00 ▲ 4.67 20,400 21,400 20,200 356,110 7,620,754,000
18/01/2023 20,400 0.05 ▲ 0.25 20,350 20,600 20,300 202,560 4,132,224,000
17/01/2023 20,350 0.50 ▲ 2.46 19,850 20,500 19,650 216,100 4,397,635,000
16/01/2023 19,850 -0.55 ▼ -2.77 20,400 20,500 19,850 223,640 4,439,254,000
13/01/2023 20,400 -0.30 ▼ -1.47 20,700 20,950 20,250 122,130 2,491,452,000
12/01/2023 20,700 0.30 ▲ 1.45 20,400 20,800 20,350 187,290 3,876,903,000
11/01/2023 20,400 -0.40 ▼ -1.96 20,800 21,000 20,400 131,890 2,690,556,000
10/01/2023 20,800 0.25 ▲ 1.20 20,550 21,000 20,200 183,820 3,823,456,000
09/01/2023 20,550 0.25 ▲ 1.22 20,300 21,100 20,400 223,620 4,595,391,000
06/01/2023 20,300 -1.50 ▼ -7.39 21,800 21,800 20,300 581,450 11,803,435,000
05/01/2023 21,800 -0.70 ▼ -3.21 22,500 22,500 21,350 512,860 11,180,348,000
04/01/2023 22,500 0.10 ▲ 0.44 22,400 23,500 22,300 248,170 5,583,825,000
03/01/2023 22,400 0.40 ▲ 1.79 22,000 22,550 21,900 236,550 5,298,720,000
30/12/2022 22,000 0.20 ▲ 0.91 21,800 22,000 21,500 164,950 3,628,900,000
29/12/2022 21,800 0.20 ▲ 0.92 21,600 21,800 21,100 116,230 2,533,814,000
28/12/2022 21,600 0.70 ▲ 3.24 20,900 22,000 20,900 354,570 7,658,712,000
27/12/2022 20,900 0.75 ▲ 3.59 20,150 20,900 20,050 168,530 3,522,277,000
26/12/2022 20,150 -1.35 ▼ -6.70 21,500 21,450 20,150 133,400 2,688,010,000
23/12/2022 21,500 0.00 ■■ 0.00 21,500 21,500 20,950 139,540 3,000,110,000
22/12/2022 21,500 0.90 ▲ 4.19 20,600 21,500 20,500 163,790 3,521,485,000
21/12/2022 20,600 -0.60 ▼ -2.91 21,200 21,350 20,000 141,650 2,917,990,000
20/12/2022 21,200 0.40 ▲ 1.89 20,800 21,200 19,800 343,410 7,280,292,000
19/12/2022 20,800 -0.40 ▼ -1.92 21,200 21,300 20,350 196,590 4,089,072,000
15/12/2022 21,200 0.20 ▲ 0.94 21,000 21,200 20,650 160,120 3,394,544,000
14/12/2022 21,000 0.50 ▲ 2.38 20,500 21,100 20,400 523,950 11,002,950,000
13/12/2022 20,500 1.00 ▲ 4.88 19,500 20,500 19,300 211,940 4,344,770,000
12/12/2022 19,500 -0.30 ▼ -1.54 19,800 20,350 19,250 257,540 5,022,030,000
11/12/2022 19,800 0.10 ▲ 0.51 19,700 19,800 19,100 121,190 2,399,562,000
09/12/2022 19,800 0.10 ▲ 0.51 19,700 19,800 19,100 121,190 2,399,562,000
08/12/2022 19,700 0.30 ▲ 1.52 19,400 20,150 19,050 171,890 3,386,233,000
07/12/2022 19,400 0.30 ▲ 1.55 19,100 19,900 19,000 209,820 4,070,508,000
06/12/2022 19,100 -0.80 ▼ -4.19 19,900 20,700 19,100 364,350 6,959,085,000
05/12/2022 19,900 -0.10 ▼ -0.50 20,000 20,700 19,700 195,180 3,884,082,000
04/12/2022 20,000 1.10 ▲ 5.50 18,900 20,000 18,700 165,660 3,313,200,000
02/12/2022 20,000 1.10 ▲ 5.50 18,900 20,000 18,700 165,660 3,313,200,000
01/12/2022 18,900 -1.20 ▼ -6.35 20,100 20,300 18,900 183,710 3,472,119,000
30/11/2022 20,100 0.25 ▲ 1.24 19,850 20,200 19,650 172,560 3,468,456,000
29/11/2022 19,850 0.75 ▲ 3.78 19,100 19,850 18,600 269,380 5,347,193,000
28/11/2022 19,100 0.80 ▲ 4.19 18,300 19,150 18,500 167,410 3,197,531,000
27/11/2022 18,300 0.75 ▲ 4.10 17,550 18,300 17,550 154,960 2,835,768,000
25/11/2022 18,300 0.75 ▲ 4.10 17,550 18,300 17,550 154,960 2,835,768,000
24/11/2022 17,550 0.05 ▲ 0.28 17,500 17,700 17,050 118,730 2,083,711,500
23/11/2022 17,500 0.70 ▲ 4.00 16,800 17,800 16,900 202,100 3,536,750,000
22/11/2022 16,800 0.70 ▲ 4.17 16,100 17,200 15,950 187,480 3,149,664,000
21/11/2022 16,100 0.30 ▲ 1.86 15,800 16,450 15,650 152,090 2,448,649,000
20/11/2022 15,800 0.50 ▲ 3.16 15,300 16,350 14,500 291,910 4,612,178,000
18/11/2022 15,800 0.50 ▲ 3.16 15,300 16,350 14,500 291,910 4,612,178,000
17/11/2022 15,300 -0.20 ▼ -1.31 15,500 16,050 15,300 109,800 1,679,940,000
16/11/2022 15,500 1.00 ▲ 6.45 14,500 15,500 13,500 461,800 7,157,900,000
15/11/2022 14,500 -1.05 ▼ -7.24 15,550 14,850 14,500 262,410 3,804,945,000
14/11/2022 15,550 -1.15 ▼ -7.40 16,700 16,650 15,550 268,880 4,181,084,000
13/11/2022 16,700 0.30 ▲ 1.80 16,400 17,100 16,400 184,300 3,077,810,000
11/11/2022 16,700 0.30 ▲ 1.80 16,400 17,100 16,400 184,300 3,077,810,000
10/11/2022 16,400 -1.15 ▼ -7.01 17,550 17,450 16,350 226,890 3,720,996,000
09/11/2022 17,550 0.20 ▲ 1.14 17,350 17,850 17,300 136,040 2,387,502,000
08/11/2022 17,350 0.55 ▲ 3.17 16,800 17,450 16,700 136,970 2,376,429,500
07/11/2022 16,800 -0.20 ▼ -1.19 17,000 17,500 16,800 181,950 3,056,760,000
06/11/2022 17,000 -0.20 ▼ -1.18 17,200 17,400 16,500 199,260 3,387,420,000
04/11/2022 17,000 -0.20 ▼ -1.18 17,200 17,400 16,500 199,260 3,387,420,000
03/11/2022 17,200 -0.30 ▼ -1.74 17,500 17,650 17,100 98,810 1,699,532,000
02/11/2022 17,500 0.25 ▲ 1.43 17,250 17,800 17,050 136,340 2,385,950,000
01/11/2022 17,250 0.55 ▲ 3.19 16,700 17,400 16,950 122,620 2,115,195,000
31/10/2022 16,700 -0.40 ▼ -2.40 17,100 17,300 16,400 177,810 2,969,427,000
28/10/2022 17,100 -0.50 ▼ -2.92 17,600 17,950 17,100 104,460 1,786,266,000
27/10/2022 17,600 1.15 ▲ 6.53 16,450 17,600 16,550 176,930 3,113,968,000
26/10/2022 16,450 0.10 ▲ 0.61 16,350 17,000 16,200 96,240 1,583,148,000
25/10/2022 16,350 0.05 ▲ 0.31 16,300 17,100 15,800 154,550 2,526,892,500
24/10/2022 16,300 -1.20 ▼ -7.36 17,500 17,750 16,300 225,680 3,678,584,000
21/10/2022 17,500 -1.30 ▼ -7.43 18,800 19,050 17,500 263,280 4,607,400,000
20/10/2022 18,800 -0.35 ▼ -1.86 19,150 19,300 18,800 99,270 1,866,276,000
19/10/2022 19,150 -0.15 ▼ -0.78 19,300 19,500 19,000 87,800 1,681,370,000
18/10/2022 19,300 0.00 ■■ 0.00 19,300 19,850 19,100 178,850 3,451,805,000
17/10/2022 19,300 0.40 ▲ 2.07 18,900 19,300 18,200 127,320 2,457,276,000
16/10/2022 18,900 0.40 ▲ 2.12 18,500 19,000 18,750 128,760 2,433,564,000
14/10/2022 18,900 0.40 ▲ 2.12 18,500 19,000 18,750 128,760 2,433,564,000
13/10/2022 18,500 0.35 ▲ 1.89 18,150 18,700 18,150 111,780 2,067,930,000
12/10/2022 18,150 0.60 ▲ 3.31 17,550 18,500 17,600 110,980 2,014,287,000
11/10/2022 17,550 -1.25 ▼ -7.12 18,800 18,950 17,500 217,200 3,811,860,000
07/10/2022 17,950 -0.05 ▼ -0.28 18,000 18,300 16,950 251,420 4,512,989,000
06/10/2022 18,000 -0.70 ▼ -3.89 18,700 18,950 18,000 183,330 3,299,940,000
05/10/2022 18,700 0.70 ▲ 3.74 18,000 18,900 18,350 126,290 2,361,623,000
04/10/2022 18,000 -0.25 ▼ -1.39 18,250 18,700 18,000 174,180 3,135,240,000
03/10/2022 18,250 -1.35 ▼ -7.40 19,600 19,500 18,250 206,400 3,766,800,000
02/10/2022 19,600 0.50 ▲ 2.55 19,100 19,600 18,100 242,770 4,758,292,000
30/09/2022 19,600 0.50 ▲ 2.55 19,100 19,600 18,100 242,770 4,758,292,000
29/09/2022 19,100 -0.20 ▼ -1.05 19,300 19,950 19,100 141,530 2,703,223,000
28/09/2022 19,300 -0.60 ▼ -3.11 19,900 20,300 19,300 209,860 4,050,298,000
27/09/2022 19,900 0.05 ▲ 0.25 19,850 20,450 19,800 188,470 3,750,553,000
26/09/2022 19,850 -1.45 ▼ -7.30 21,300 21,000 19,850 403,010 7,999,748,500
23/09/2022 21,300 -0.30 ▼ -1.41 21,600 21,800 21,300 128,550 2,738,115,000
22/09/2022 21,600 0.05 ▲ 0.23 21,550 21,700 21,150 149,160 3,221,856,000
21/09/2022 21,550 0.40 ▲ 1.86 21,150 21,600 20,950 172,930 3,726,641,500
20/09/2022 21,150 0.40 ▲ 1.89 20,750 21,200 20,500 175,210 3,705,691,500
19/09/2022 20,750 -1.25 ▼ -6.02 22,000 22,200 20,750 366,670 7,608,402,500
16/09/2022 22,000 -0.40 ▼ -1.82 22,400 22,400 21,800 206,250 4,537,500,000
15/09/2022 22,400 -0.05 ▼ -0.22 22,450 23,200 22,350 599,960 13,439,104,000
14/09/2022 22,450 0.40 ▲ 1.78 22,050 22,450 21,600 270,630 6,075,643,500
13/09/2022 22,050 -0.10 ▼ -0.45 22,150 22,400 21,800 183,420 4,044,411,000
12/09/2022 22,150 0.90 ▲ 4.06 21,250 22,800 22,000 201,170 4,455,915,500
09/09/2022 21,950 0.70 ▲ 3.19 21,250 21,950 21,000 194,180 4,262,251,000
08/09/2022 21,250 0.00 ■■ 0.00 21,250 21,750 21,050 236,390 5,023,287,500
07/09/2022 21,250 -1.40 ▼ -6.59 22,650 22,600 21,100 476,160 10,118,400,000
06/09/2022 22,650 0.05 ▲ 0.22 22,600 23,200 22,650 321,470 7,281,295,500
05/09/2022 22,600 0.80 ▲ 3.54 21,800 22,800 21,900 333,090 7,527,834,000
04/09/2022 21,800 -0.40 ▼ -1.83 22,200 22,400 21,800 265,550 5,788,990,000
02/09/2022 21,800 -0.40 ▼ -1.83 22,200 22,400 21,800 265,550 5,788,990,000
01/09/2022 21,800 -0.40 ▼ -1.83 22,200 22,400 21,800 265,550 5,788,990,000
31/08/2022 21,800 -0.40 ▼ -1.83 22,200 22,400 21,800 265,550 5,788,990,000
30/08/2022 22,200 -0.20 ▼ -0.90 22,400 22,900 22,200 316,250 7,020,750,000
29/08/2022 22,400 0.70 ▲ 3.13 21,700 22,900 21,000 541,300 12,125,120,000
28/08/2022 21,700 -0.50 ▼ -2.30 22,200 22,250 21,600 215,970 4,686,549,000
26/08/2022 21,700 -0.50 ▼ -2.30 22,200 22,250 21,600 215,970 4,686,549,000
25/08/2022 22,200 0.50 ▲ 2.25 21,700 22,500 21,650 401,890 8,921,958,000
24/08/2022 21,700 -0.10 ▼ -0.46 21,800 22,050 21,550 288,820 6,267,394,000
23/08/2022 21,800 0.90 ▲ 4.13 20,900 21,900 20,800 557,190 12,146,742,000
22/08/2022 20,900 0.05 ▲ 0.24 20,850 21,150 20,750 160,380 3,351,942,000
21/08/2022 20,850 0.15 ▲ 0.72 20,700 21,600 20,750 297,430 6,201,415,500
19/08/2022 20,850 0.15 ▲ 0.72 20,700 21,600 20,750 297,430 6,201,415,500
18/08/2022 20,700 -0.30 ▼ -1.45 21,000 21,100 20,700 122,590 2,537,613,000
17/08/2022 21,000 0.00 ■■ 0.00 21,000 21,300 20,700 176,910 3,715,110,000
16/08/2022 21,000 -0.10 ▼ -0.48 21,100 21,400 20,850 160,800 3,376,800,000
15/08/2022 21,100 0.00 ■■ 0.00 21,100 21,450 21,100 177,410 3,743,351,000
12/08/2022 21,100 0.10 ▲ 0.47 21,000 21,300 20,850 147,160 3,105,076,000
11/08/2022 21,000 -0.20 ▼ -0.95 21,200 21,800 20,800 273,300 5,739,300,000
10/08/2022 21,200 0.05 ▲ 0.24 21,150 21,500 20,850 197,940 4,196,328,000
09/08/2022 21,150 0.10 ▲ 0.47 21,050 21,400 21,000 197,210 4,170,991,500
08/08/2022 21,050 0.05 ▲ 0.24 21,000 21,350 20,900 239,500 5,041,475,000
07/08/2022 21,000 0.55 ▲ 2.62 20,450 21,300 20,150 391,960 8,231,160,000
05/08/2022 21,000 0.55 ▲ 2.62 20,450 21,300 20,150 391,960 8,231,160,000
04/08/2022 20,450 -0.15 ▼ -0.73 20,600 20,600 20,200 234,160 4,788,572,000
03/08/2022 20,600 0.80 ▲ 3.88 19,800 20,700 19,650 317,700 6,544,620,000
02/08/2022 19,800 0.20 ▲ 1.01 19,600 19,900 19,300 267,450 5,295,510,000
01/08/2022 19,600 0.70 ▲ 3.57 18,900 19,600 18,900 223,020 4,371,192,000
31/07/2022 18,900 -0.30 ▼ -1.59 19,200 19,350 18,900 169,390 3,201,471,000
29/07/2022 18,900 -0.30 ▼ -1.59 19,200 19,350 18,900 169,390 3,201,471,000
28/07/2022 19,200 0.40 ▲ 2.08 18,800 19,300 19,000 152,760 2,932,992,000
27/07/2022 18,800 -0.20 ▼ -1.06 19,000 18,950 18,800 104,090 1,956,892,000
26/07/2022 19,000 0.05 ▲ 0.26 18,950 19,300 19,000 105,720 2,008,680,000
25/07/2022 18,950 -0.65 ▼ -3.43 19,600 19,500 18,900 151,570 2,872,251,500
24/07/2022 19,600 -0.35 ▼ -1.79 19,950 20,200 19,600 145,920 2,860,032,000
22/07/2022 19,600 -0.35 ▼ -1.79 19,950 20,200 19,600 145,920 2,860,032,000
21/07/2022 19,950 0.05 ▲ 0.25 19,900 20,000 19,700 128,720 2,567,964,000
20/07/2022 19,900 0.05 ▲ 0.25 19,850 20,200 19,850 318,630 6,340,737,000
19/07/2022 19,850 0.25 ▲ 1.26 19,600 20,200 19,700 129,660 2,573,751,000
18/07/2022 19,600 0.35 ▲ 1.79 19,250 19,600 19,100 158,850 3,113,460,000
17/07/2022 19,000 -0.25 ▼ -1.32 19,250 19,400 19,000 166,950 3,172,050,000
15/07/2022 19,000 -0.25 ▼ -1.32 19,250 19,400 19,000 166,950 3,172,050,000
14/07/2022 19,250 0.10 ▲ 0.52 19,150 19,450 19,150 96,370 1,855,122,500
13/07/2022 19,150 -0.35 ▼ -1.83 19,500 19,400 19,000 198,420 3,799,743,000
12/07/2022 19,500 0.90 ▲ 4.62 18,600 19,600 18,600 173,950 3,392,025,000
11/07/2022 18,600 -0.45 ▼ -2.42 19,050 19,200 18,500 135,230 2,515,278,000
10/07/2022 19,050 0.55 ▲ 2.89 18,500 19,300 18,800 79,820 1,520,571,000
08/07/2022 19,050 0.55 ▲ 2.89 18,500 19,300 18,800 79,820 1,520,571,000
07/07/2022 18,500 -0.35 ▼ -1.89 18,850 19,000 18,100 181,600 3,359,600,000
06/07/2022 18,850 -1.40 ▼ -7.43 20,250 19,900 18,850 351,720 6,629,922,000
05/07/2022 20,250 -0.25 ▼ -1.23 20,500 20,800 20,000 288,900 5,850,225,000
04/07/2022 20,500 0.00 ■■ 0.00 20,500 20,900 20,150 165,550 3,393,775,000
03/07/2022 20,500 0.30 ▲ 1.46 20,200 20,650 19,600 308,110 6,316,255,000
01/07/2022 20,500 0.30 ▲ 1.46 20,200 20,650 19,600 308,110 6,316,255,000
30/06/2022 20,200 -1.30 ▼ -6.44 21,500 21,800 20,200 355,260 7,176,252,000
29/06/2022 21,500 0.50 ▲ 2.33 21,000 21,750 20,700 330,930 7,114,995,000
28/06/2022 21,000 0.85 ▲ 4.05 20,150 21,150 20,300 286,130 6,008,730,000
27/06/2022 20,150 0.95 ▲ 4.71 19,200 20,200 19,600 212,870 4,289,330,500
24/06/2022 19,200 -0.50 ▼ -2.60 19,700 20,200 19,200 131,030 2,515,776,000
23/06/2022 19,700 1.20 ▲ 6.09 18,500 19,700 18,100 213,930 4,214,421,000
22/06/2022 18,500 -1.35 ▼ -7.30 19,850 20,500 18,500 440,960 8,157,760,000
21/06/2022 19,850 -0.10 ▼ -0.50 19,950 20,850 19,200 388,960 7,720,856,000
20/06/2022 19,950 -1.45 ▼ -7.27 21,400 21,300 19,950 397,500 7,930,125,000
17/06/2022 21,400 0.35 ▲ 1.64 21,050 21,800 19,800 444,590 9,514,226,000
16/06/2022 21,050 0.70 ▲ 3.33 20,350 21,500 20,450 345,900 7,281,195,000
15/06/2022 20,350 -0.65 ▼ -3.19 21,000 21,400 20,050 278,380 5,665,033,000
14/06/2022 21,000 0.65 ▲ 3.10 20,350 21,200 20,000 366,380 7,693,980,000
13/06/2022 20,350 -1.50 ▼ -7.37 21,850 21,500 20,350 651,240 13,252,734,000
12/06/2022 21,850 -1.60 ▼ -7.32 23,450 23,400 21,850 627,550 13,711,967,500
10/06/2022 21,850 -1.60 ▼ -7.32 23,450 23,400 21,850 627,550 13,711,967,500
09/06/2022 23,450 0.15 ▲ 0.64 23,300 23,700 23,150 352,490 8,265,890,500
08/06/2022 23,300 0.05 ▲ 0.21 23,250 24,050 23,200 543,590 12,665,647,000
07/06/2022 23,250 1.40 ▲ 6.02 21,850 23,250 21,050 628,270 14,607,277,500
06/06/2022 21,850 0.20 ▲ 0.92 21,650 22,500 21,650 552,830 12,079,335,500
05/06/2022 21,950 0.40 ▲ 1.82 21,550 21,900 21,450 270 5,926,500
03/06/2022 21,650 0.10 ▲ 0.46 21,550 21,900 21,450 251,000 5,434,150,000
02/06/2022 21,550 -0.80 ▼ -3.71 22,350 22,400 21,300 439,330 9,467,561,500
01/06/2022 22,350 0.95 ▲ 4.25 21,400 22,500 21,200 481,900 10,770,465,000
31/05/2022 21,400 0.70 ▲ 3.27 20,700 21,700 20,550 423,740 9,068,036,000
30/05/2022 20,700 0.25 ▲ 1.21 20,450 21,350 20,500 306,400 6,342,480,000
29/05/2022 20,450 -0.20 ▼ -0.98 20,650 20,950 20,350 256,680 5,249,106,000
27/05/2022 20,450 -0.20 ▼ -0.98 20,650 20,950 20,350 256,680 5,249,106,000
26/05/2022 20,650 0.00 ■■ 0.00 20,650 20,900 20,350 318,320 6,573,308,000
25/05/2022 20,650 1.35 ▲ 6.54 19,300 20,650 19,350 466,410 9,631,366,500
24/05/2022 19,300 -0.20 ▼ -1.04 19,500 19,550 18,200 349,420 6,743,806,000
23/05/2022 19,500 0.10 ▲ 0.51 19,400 20,000 19,150 233,360 4,550,520,000
22/05/2022 19,400 -0.10 ▼ -0.52 19,500 20,100 19,050 260,450 5,052,730,000
20/05/2022 19,400 -0.10 ▼ -0.52 19,500 20,100 19,050 260,450 5,052,730,000
19/05/2022 19,500 0.65 ▲ 3.33 18,850 19,950 18,050 456,550 8,902,725,000
18/05/2022 18,850 -0.05 ▼ -0.27 18,900 19,400 18,600 282,100 5,317,585,000
17/05/2022 18,900 1.20 ▲ 6.35 17,700 18,900 17,650 269,470 5,092,983,000
16/05/2022 17,700 1.15 ▲ 6.50 16,550 17,700 17,300 358,230 6,340,671,000
13/05/2022 16,550 -1.10 ▼ -6.65 17,650 18,100 16,450 531,420 8,795,001,000
12/05/2022 17,650 -1.30 ▼ -7.37 18,950 19,150 17,650 318,840 5,627,526,000
11/05/2022 18,950 0.25 ▲ 1.32 18,700 19,250 18,700 224,030 4,245,368,500
10/05/2022 18,700 0.75 ▲ 4.01 17,950 18,850 17,300 349,610 6,537,707,000
09/05/2022 17,950 -1.30 ▼ -7.24 19,250 19,400 17,950 604,350 10,848,082,500
29/04/2022 20,300 0.90 ▲ 4.43 19,400 20,300 19,450 372,310 7,557,893,000
28/04/2022 19,400 -0.25 ▼ -1.29 19,650 20,150 19,400 222,680 4,319,992,000
27/04/2022 19,650 0.15 ▲ 0.76 19,500 19,900 18,900 273,220 5,368,773,000
26/04/2022 19,500 0.90 ▲ 4.62 18,600 19,500 17,550 508,740 9,920,430,000
25/04/2022 18,600 -1.40 ▼ -7.53 20,000 20,300 18,600 368,170 6,847,962,000
23/04/2022 20,000 -1.00 ▼ -5.00 21,000 21,750 19,550 728,660 14,573,200,000
22/04/2022 20,000 -1.00 ▼ -5.00 21,000 21,750 19,550 728,660 14,573,200,000
21/04/2022 21,000 -0.50 ▼ -2.38 21,500 22,300 20,100 609,480 12,799,080,000
20/04/2022 21,500 -1.50 ▼ -6.98 23,000 23,250 21,500 363,180 7,808,370,000
19/04/2022 23,000 0.50 ▲ 2.17 22,500 23,500 22,400 377,080 8,672,840,000
18/04/2022 22,500 -1.00 ▼ -4.44 23,500 23,850 22,200 387,320 8,714,700,000
16/04/2022 23,500 -0.30 ▼ -1.28 23,800 24,250 23,400 206,070 4,842,645,000
15/04/2022 23,500 -0.30 ▼ -1.28 23,800 24,250 23,400 206,070 4,842,645,000
14/04/2022 23,800 0.25 ▲ 1.05 23,550 24,500 23,550 249,690 5,942,622,000
13/04/2022 23,550 0.55 ▲ 2.34 23,000 23,700 22,800 301,840 7,108,332,000
12/04/2022 23,000 -0.80 ▼ -3.48 23,800 24,250 23,000 478,640 11,008,720,000
08/04/2022 23,800 -0.90 ▼ -3.78 24,700 24,900 23,800 262,910 6,257,258,000
07/04/2022 24,700 0.20 ▲ 0.81 24,500 25,100 24,350 370,600 9,153,820,000
06/04/2022 24,500 -0.55 ▼ -2.24 25,050 25,200 24,350 485,910 11,904,795,000
05/04/2022 25,050 -0.05 ▼ -0.20 25,100 25,600 25,000 292,720 7,332,636,000
04/04/2022 25,100 -0.20 ▼ -0.80 25,300 25,800 24,900 434,410 10,903,691,000
01/04/2022 25,300 -0.40 ▼ -1.58 25,700 25,700 24,800 406,620 10,287,486,000
31/03/2022 25,700 0.10 ▲ 0.39 25,600 26,200 25,150 303,180 7,791,726,000
30/03/2022 25,600 -1.10 ▼ -4.30 26,700 26,900 25,600 456,350 11,682,560,000
29/03/2022 26,700 0.70 ▲ 2.62 26,000 26,900 25,700 693,170 18,507,639,000
28/03/2022 26,000 0.40 ▲ 1.54 25,600 26,400 25,250 359,340 9,342,840,000
25/03/2022 25,600 0.00 ■■ 0.00 25,600 25,850 25,300 403,300 10,324,480,000
24/03/2022 25,600 -0.10 ▼ -0.39 25,700 26,200 25,600 352,560 9,025,536,000
23/03/2022 25,700 -0.65 ▼ -2.53 26,350 26,500 25,600 430,260 11,057,682,000
22/03/2022 26,350 0.35 ▲ 1.33 26,000 26,800 26,100 442,040 11,647,754,000
21/03/2022 26,000 0.20 ▲ 0.77 25,800 26,400 25,450 415,020 10,790,520,000
18/03/2022 25,800 0.00 ■■ 0.00 25,800 26,500 25,800 445,390 11,491,062,000
17/03/2022 25,800 0.50 ▲ 1.94 25,300 26,250 24,800 474,500 12,242,100,000
16/03/2022 25,300 -0.20 ▼ -0.79 25,500 25,950 25,200 264,510 6,692,103,000
15/03/2022 25,500 0.85 ▲ 3.33 24,650 25,950 23,900 557,290 14,210,895,000
14/03/2022 24,650 -1.65 ▼ -6.69 26,300 26,100 24,650 915,040 22,555,736,000
11/03/2022 26,300 -1.35 ▼ -5.13 27,650 28,000 25,800 926,170 24,358,271,000
10/03/2022 27,650 -0.80 ▼ -2.89 28,450 28,300 27,500 582,240 16,098,936,000
09/03/2022 28,450 0.75 ▲ 2.64 27,700 29,500 27,200 1,287,750 36,636,487,500
08/03/2022 27,700 -1.40 ▼ -5.05 29,100 28,900 27,700 889,910 24,650,507,000
07/03/2022 29,100 1.70 ▲ 5.84 27,400 29,300 28,000 783,380 22,796,358,000
06/03/2022 27,400 -0.40 ▼ -1.46 27,800 28,500 27,050 532,960 14,603,104,000
04/03/2022 27,400 -0.40 ▼ -1.46 27,800 28,500 27,050 532,960 14,603,104,000
03/03/2022 27,800 1.80 ▲ 6.47 26,000 27,800 25,900 1,689,490 46,967,822,000
02/03/2022 26,000 1.00 ▲ 3.85 25,000 26,400 25,650 908,350 23,617,100,000
01/03/2022 25,000 0.10 ▲ 0.40 24,900 25,350 24,850 457,270 11,431,750,000
28/02/2022 24,900 0.60 ▲ 2.41 24,300 25,700 24,400 594,550 14,804,295,000
27/02/2022 24,300 -0.70 ▼ -2.88 25,000 25,100 24,200 382,940 9,305,442,000
25/02/2022 24,300 -0.70 ▼ -2.88 25,000 25,100 24,200 382,940 9,305,442,000
24/02/2022 25,000 0.15 ▲ 0.60 24,850 25,750 24,550 888,050 22,201,250,000
23/02/2022 24,850 1.60 ▲ 6.44 23,250 24,850 23,400 1,055,840 26,237,624,000
22/02/2022 23,250 0.25 ▲ 1.08 23,000 23,550 22,850 395,630 9,198,397,500
21/02/2022 23,000 0.10 ▲ 0.43 22,900 23,300 22,850 211,050 4,854,150,000
20/02/2022 22,900 -0.15 ▼ -0.66 23,050 23,400 22,850 151,920 3,478,968,000
18/02/2022 22,900 -0.15 ▼ -0.66 23,050 23,400 22,850 151,920 3,478,968,000
17/02/2022 23,050 0.10 ▲ 0.43 22,950 23,700 22,850 475,140 10,951,977,000
16/02/2022 22,950 0.15 ▲ 0.65 22,800 23,000 22,550 151,830 3,484,498,500
15/02/2022 22,800 -0.40 ▼ -1.75 23,200 23,350 22,700 159,980 3,647,544,000
14/02/2022 23,200 0.35 ▲ 1.51 22,850 23,500 22,900 289,300 6,711,760,000
11/02/2022 22,850 -0.25 ▼ -1.09 23,100 23,450 22,800 143,010 3,267,778,500
10/02/2022 23,100 0.10 ▲ 0.43 23,000 23,450 22,850 159,190 3,677,289,000
09/02/2022 23,000 0.75 ▲ 3.26 22,250 23,200 22,250 223,740 5,146,020,000
08/02/2022 22,250 0.35 ▲ 1.57 21,900 22,450 21,800 142,450 3,169,512,500
07/02/2022 21,900 0.70 ▲ 3.20 21,200 22,200 21,700 155,190 3,398,661,000
01/02/2022 21,200 0.00 ■■ 0.00 21,000 21,500 20,600 192,170 4,074,004,000
31/01/2022 21,200 0.20 ▲ 0.94 21,000 21,500 20,600 192,170 4,074,004,000
28/01/2022 21,200 0.20 ▲ 0.94 21,000 21,500 20,600 192,170 4,074,004,000
27/01/2022 21,000 -0.40 ▼ -1.90 21,400 21,750 20,900 189,010 3,969,210,000
26/01/2022 21,400 -0.10 ▼ -0.47 21,500 21,900 21,350 170,810 3,655,334,000
25/01/2022 21,500 -0.15 ▼ -0.70 21,650 21,800 21,000 142,220 3,057,730,000
24/01/2022 21,650 -0.15 ▼ -0.69 21,800 22,400 21,000 255,390 5,529,193,500
21/01/2022 21,800 -0.45 ▼ -2.06 22,250 22,450 21,750 219,300 4,780,740,000
20/01/2022 22,000 0.70 ▲ 3.18 21,300 22,200 21,000 117,030 2,574,660,000
19/01/2022 21,300 0.30 ▲ 1.41 21,000 21,700 21,000 209,380 4,459,794,000
18/01/2022 21,700 -0.25 ▼ -1.15 21,950 22,600 21,600 219,690 4,767,273,000
17/01/2022 23,200 -0.10 ▼ -0.43 23,300 23,850 23,000 121,620 2,821,584,000
16/01/2022 23,300 0.20 ▲ 0.86 23,100 23,600 22,600 153,030 3,565,599,000
14/01/2022 23,300 0.20 ▲ 0.86 23,100 23,600 22,600 153,030 3,565,599,000
13/01/2022 23,100 -0.80 ▼ -3.46 23,900 24,350 23,100 248,730 5,745,663,000
12/01/2022 23,900 0.50 ▲ 2.09 23,400 24,500 23,050 318,140 7,603,546,000
11/01/2022 23,400 -0.60 ▼ -2.56 24,000 24,100 23,400 297,410 6,959,394,000
10/01/2022 24,000 -1.00 ▼ -4.17 25,000 25,300 24,000 373,520 8,964,480,000
09/01/2022 25,000 0.15 ▲ 0.60 24,850 25,400 25,000 396,500 9,912,500,000
07/01/2022 25,000 0.15 ▲ 0.60 24,850 25,400 25,000 396,500 9,912,500,000
06/01/2022 24,850 -0.05 ▼ -0.20 24,900 25,450 24,600 280,790 6,977,631,500
05/01/2022 24,900 -0.30 ▼ -1.20 25,200 25,550 24,800 352,350 8,773,515,000
04/01/2022 25,200 1.10 ▲ 4.37 24,100 25,400 24,200 588,770 14,837,004,000
03/01/2022 23,100 -0.90 ▼ -3.90 24,000 24,100 23,100 199,660 4,612,146,000
31/12/2021 24,100 0.30 ▲ 1.24 23,800 24,300 23,550 307,110 7,401,351,000
30/12/2021 23,800 0.10 ▲ 0.42 23,700 24,200 23,700 171,750 4,087,650,000
29/12/2021 23,700 -0.05 ▼ -0.21 23,750 23,900 23,500 212,280 5,031,036,000
23/12/2021 22,800 -0.45 ▼ -1.97 23,250 23,550 22,800 237,680 5,419,104,000
22/12/2021 22,800 -0.45 ▼ -1.97 23,250 23,550 22,800 237,680 5,419,104,000
21/12/2021 23,250 0.10 ▲ 0.43 23,150 23,500 22,850 143,500 3,336,375,000
20/12/2021 23,150 -0.85 ▼ -3.67 24,000 23,750 23,000 249,990 5,787,268,500
17/12/2021 24,000 -0.10 ▼ -0.42 24,100 24,400 23,800 240,400 5,769,600,000
16/12/2021 24,100 -0.25 ▼ -1.04 24,350 24,450 23,800 283,780 6,839,098,000
15/12/2021 24,350 0.15 ▲ 0.62 24,200 24,800 24,100 347,740 8,467,469,000
14/12/2021 24,200 0.30 ▲ 1.24 23,900 24,900 23,500 282,650 6,840,130,000
13/12/2021 23,900 0.55 ▲ 2.30 23,350 23,900 23,400 195,100 4,662,890,000
12/12/2021 23,350 0.20 ▲ 0.86 23,150 23,350 22,950 143,220 3,344,187,000
10/12/2021 23,350 0.20 ▲ 0.86 23,150 23,350 22,950 143,220 3,344,187,000
09/12/2021 23,150 0.45 ▲ 1.94 22,700 23,300 22,700 126,330 2,924,539,500
08/12/2021 22,700 -0.30 ▼ -1.32 23,000 23,500 22,700 119,180 2,705,386,000
07/12/2021 23,000 1.00 ▲ 4.35 22,000 23,150 22,250 207,520 4,772,960,000
06/12/2021 22,000 -1.10 ▼ -5.00 23,100 23,300 21,500 295,920 6,510,240,000
04/12/2021 23,100 -0.90 ▼ -3.90 24,000 24,100 23,100 199,660 4,612,146,000
03/12/2021 23,100 -0.90 ▼ -3.90 24,000 24,100 23,100 199,660 4,612,146,000
02/12/2021 24,000 0.05 ▲ 0.21 24,000 24,500 24,000 228,020 5,472,480,000
01/12/2021 24,000 0.40 ▲ 1.67 23,600 24,200 23,600 202,580 4,861,920,000
30/11/2021 23,600 0.15 ▲ 0.64 23,600 24,500 23,550 297,040 7,010,144,000
29/11/2021 23,600 -0.25 ▼ -1.06 23,850 23,700 23,000 239,420 5,650,312,000
28/11/2021 23,850 0.05 ▲ 0.21 23,800 24,250 23,500 278,390 6,639,601,500
26/11/2021 23,850 0.05 ▲ 0.21 23,800 24,250 23,500 278,390 6,639,601,500
25/11/2021 23,800 -0.20 ▼ -0.84 24,000 24,300 23,700 254,230 6,050,674,000
24/11/2021 24,000 -0.35 ▼ -1.46 24,350 24,600 23,750 284,380 6,825,120,000
23/11/2021 24,350 1.35 ▲ 5.54 23,000 24,350 23,100 205,590 5,006,116,500
22/11/2021 23,000 -1.50 ▼ -6.52 24,500 24,000 23,000 370,330 8,517,590,000
19/11/2021 24,500 -0.50 ▼ -2.04 25,000 24,850 23,250 1,035,050 25,358,725,000
18/11/2021 25,000 -0.80 ▼ -3.20 25,800 25,800 24,800 702,250 17,556,250,000
17/11/2021 25,800 -0.40 ▼ -1.55 26,200 26,450 25,800 347,400 8,962,920,000
16/11/2021 26,200 0.10 ▲ 0.38 26,100 27,000 25,500 551,420 14,447,204,000
15/11/2021 26,100 0.50 ▲ 1.92 25,600 26,750 25,400 566,030 14,773,383,000
14/11/2021 23,850 -1.55 ▼ -6.50 25,400 26,250 24,700 30 715,500
12/11/2021 25,600 0.20 ▲ 0.78 25,400 26,250 24,700 545,410 13,962,496,000
11/11/2021 25,400 -0.70 ▼ -2.76 26,100 26,300 25,100 372,640 9,465,056,000
10/11/2021 27,100 0.05 ▲ 0.18 27,050 27,550 27,000 534,200 14,476,820,000
09/11/2021 27,050 1.75 ▲ 6.47 25,300 27,050 25,250 895,990 24,236,529,500
08/11/2021 25,300 0.40 ▲ 1.58 24,900 25,700 25,100 455,210 11,516,813,000
07/11/2021 24,900 0.15 ▲ 0.60 24,750 25,250 24,850 317,240 7,899,276,000
05/11/2021 24,900 0.15 ▲ 0.60 24,750 25,250 24,850 317,240 7,899,276,000
04/11/2021 24,750 -0.60 ▼ -2.42 25,350 25,650 24,700 575,350 14,239,912,500
03/11/2021 24,750 -0.60 ▼ -2.42 25,350 25,650 24,700 575,350 14,239,912,500
02/11/2021 25,350 0.40 ▲ 1.58 24,950 25,500 24,800 423,660 10,739,781,000
01/11/2021 24,950 -0.05 ▼ -0.20 24,950 25,700 24,800 595,000 14,845,250,000
31/10/2021 24,950 -0.35 ▼ -1.40 25,300 25,400 24,800 628,460 15,680,077,000
29/10/2021 24,950 -0.35 ▼ -1.40 25,300 25,400 24,800 628,460 15,680,077,000
28/10/2021 25,300 -0.70 ▼ -2.77 26,000 26,000 25,200 639,140 16,170,242,000
27/10/2021 26,000 1.30 ▲ 5.00 24,700 26,000 24,750 656,240 17,062,240,000
26/10/2021 24,700 -0.05 ▼ -0.20 24,750 25,000 24,450 304,910 7,531,277,000
25/10/2021 24,750 0.05 ▲ 0.20 24,700 25,450 24,750 519,550 12,858,862,500
23/10/2021 24,700 0.10 ▲ 0.40 24,600 24,950 24,600 243,630 6,017,661,000
22/10/2021 24,700 0.10 ▲ 0.40 24,600 24,950 24,600 243,630 6,017,661,000
21/10/2021 24,600 0.20 ▲ 0.81 24,400 25,000 24,600 295,340 7,265,364,000
20/10/2021 24,400 -0.10 ▼ -0.41 24,500 24,700 24,100 568,620 13,874,328,000
19/10/2021 24,500 -0.70 ▼ -2.86 25,200 25,200 24,500 427,810 10,481,345,000
18/10/2021 25,200 0.10 ▲ 0.40 25,100 25,700 25,000 480,960 12,120,192,000
16/10/2021 25,100 -0.25 ▼ -1.00 25,350 25,700 24,900 447,130 11,222,963,000
15/10/2021 25,100 -0.25 ▼ -1.00 25,350 25,700 24,900 447,130 11,222,963,000
14/10/2021 25,350 0.80 ▲ 3.16 24,550 25,700 24,550 867,490 21,990,871,500
13/10/2021 24,550 -0.15 ▼ -0.61 24,700 25,000 24,450 354,830 8,711,076,500
12/10/2021 24,700 0.15 ▲ 0.61 24,550 25,450 24,300 971,270 23,990,369,000
11/10/2021 24,550 -0.05 ▼ -0.20 24,550 24,850 24,400 353,620 8,681,371,000
08/10/2021 24,550 -0.10 ▼ -0.41 24,650 24,800 24,400 423,290 10,391,769,500
07/10/2021 24,650 0.75 ▲ 3.04 23,900 24,850 23,500 947,710 23,361,051,500
06/10/2021 23,900 -0.05 ▼ -0.21 23,900 24,300 23,750 397,380 9,497,382,000
05/10/2021 23,900 -0.10 ▼ -0.42 24,000 24,250 23,550 422,340 10,093,926,000
04/10/2021 24,000 0.70 ▲ 2.92 23,300 24,400 23,550 699,080 16,777,920,000
01/10/2021 23,300 0.20 ▲ 0.86 23,100 23,550 22,900 463,940 10,809,802,000
30/09/2021 23,100 -0.05 ▼ -0.22 23,100 23,450 23,050 233,200 5,386,920,000
29/09/2021 23,100 -0.20 ▼ -0.87 23,300 23,400 22,600 328,350 7,584,885,000
28/09/2021 23,300 0.90 ▲ 3.86 22,400 23,600 21,800 475,420 11,077,286,000
27/09/2021 22,400 -0.30 ▼ -1.34 22,700 23,250 22,300 409,940 9,182,656,000
26/09/2021 22,700 -0.85 ▼ -3.74 23,550 23,750 22,550 1,092,070 24,789,989,000
24/09/2021 22,700 -0.85 ▼ -3.74 23,550 23,750 22,550 1,092,070 24,789,989,000
23/09/2021 23,550 -0.40 ▼ -1.70 23,950 24,050 23,550 857,880 20,203,074,000
22/09/2021 23,950 -0.40 ▼ -1.67 24,350 24,500 23,750 758,500 18,166,075,000
21/09/2021 24,350 0.25 ▲ 1.03 24,100 24,450 23,500 692,460 16,861,401,000
20/09/2021 24,100 -0.70 ▼ -2.90 24,800 25,200 24,100 1,022,870 24,651,167,000
17/09/2021 24,800 0.60 ▲ 2.42 24,200 25,500 24,100 1,099,910 27,277,768,000
16/09/2021 24,200 -0.10 ▼ -0.41 24,300 24,700 23,900 510,720 12,359,424,000
15/09/2021 24,300 0.45 ▲ 1.85 23,850 24,500 23,550 441,490 10,728,207,000
14/09/2021 23,850 -0.50 ▼ -2.10 24,350 24,800 23,800 520,690 12,418,456,500
13/09/2021 24,350 0.20 ▲ 0.82 24,150 24,700 23,550 877,470 21,366,394,500
11/09/2021 24,150 -0.35 ▼ -1.45 24,500 24,900 24,150 591,330 14,280,619,500
10/09/2021 24,150 -0.35 ▼ -1.45 24,500 24,900 24,150 591,330 14,280,619,500
09/09/2021 24,500 0.65 ▲ 2.65 23,850 24,900 23,850 559,700 13,712,650,000
08/09/2021 23,850 0.35 ▲ 1.47 23,500 23,900 23,200 869,190 20,730,181,500
07/09/2021 23,500 -1.35 ▼ -5.74 24,850 25,000 23,200 1,077,500 25,321,250,000
06/09/2021 24,850 1.60 ▲ 6.44 23,250 24,850 24,050 1,047,330 26,026,150,500
05/09/2021 19,250 0.15 ▲ 0.78 19,100 19,600 18,900 262,050 5,044,462,500
03/09/2021 19,200 0.10 ▲ 0.52 19,100 19,600 18,900 340,650 6,540,480,000
01/09/2021 23,250 0.65 ▲ 2.80 22,600 23,400 22,400 767,660 17,848,095,000
31/08/2021 22,600 0.60 ▲ 2.65 22,000 22,950 21,900 870,280 19,668,328,000
30/08/2021 22,000 0.05 ▲ 0.23 21,950 22,400 21,900 407,870 8,973,140,000
27/08/2021 21,950 0.50 ▲ 2.28 21,450 22,050 21,000 561,640 12,327,998,000
26/08/2021 21,450 0.50 ▲ 2.33 20,950 21,950 20,750 640,940 13,748,163,000
25/08/2021 20,950 0.35 ▲ 1.67 20,600 20,950 20,200 395,340 8,282,373,000
24/08/2021 20,600 0.60 ▲ 2.91 20,000 20,700 20,000 566,100 11,661,660,000
23/08/2021 20,000 -1.35 ▼ -6.75 21,350 21,400 19,950 841,350 16,827,000,000
20/08/2021 21,350 -1.60 ▼ -7.49 22,950 23,300 21,350 1,339,370 28,595,549,500
19/08/2021 22,950 -0.25 ▼ -1.09 23,200 23,400 22,700 620,350 14,237,032,500
18/08/2021 23,200 -0.05 ▼ -0.22 23,200 23,800 22,700 643,070 14,919,224,000
17/08/2021 23,200 0.55 ▲ 2.37 22,650 23,750 22,400 793,940 18,419,408,000
16/08/2021 22,650 0.65 ▲ 2.87 22,000 23,500 22,350 873,900 19,793,835,000
13/08/2021 22,000 1.35 ▲ 6.14 20,600 22,000 20,550 1,413,260 31,091,720,000
12/08/2021 20,600 0.10 ▲ 0.49 20,500 21,250 20,100 557,530 11,485,118,000
11/08/2021 20,500 -0.10 ▼ -0.49 20,600 21,300 20,500 658,850 13,506,425,000
10/08/2021 20,600 0.55 ▲ 2.67 20,050 20,600 20,200 508,850 10,482,310,000
09/08/2021 20,050 0.95 ▲ 4.74 19,100 20,100 18,800 641,710 12,866,285,500
06/08/2021 19,100 -0.15 ▼ -0.79 19,250 19,450 19,100 353,240 6,746,884,000
05/08/2021 19,250 -0.05 ▼ -0.26 19,300 19,300 19,000 262,050 5,044,462,500
04/08/2021 19,300 0.10 ▲ 0.52 19,200 19,650 19,050 323,170 6,237,181,000
03/08/2021 19,200 0.10 ▲ 0.52 19,100 19,600 18,900 340,650 6,540,480,000
02/08/2021 19,100 0.60 ▲ 3.14 18,500 19,300 18,600 357,300 6,824,430,000
30/07/2021 18,500 -0.10 ▼ -0.54 18,600 18,700 18,450 228,220 4,222,070,000
29/07/2021 18,600 0.30 ▲ 1.61 18,300 18,600 18,200 358,120 6,661,032,000
28/07/2021 18,300 -0.05 ▼ -0.27 18,350 18,450 18,100 103,280 1,890,024,000
27/07/2021 18,350 0.45 ▲ 2.45 17,900 18,800 18,050 296,550 5,441,692,500
26/07/2021 17,900 0.30 ▲ 1.68 17,600 18,100 17,250 163,320 2,923,428,000
23/07/2021 17,600 -0.55 ▼ -3.13 18,150 18,250 17,600 228,250 4,017,200,000
21/07/2021 17,500 0.40 ▲ 2.29 17,100 18,350 17,600 190,330 3,330,775,000
20/07/2021 17,550 0.45 ▲ 2.56 17,100 17,550 16,400 429,010 7,529,125,500
19/07/2021 17,100 -1.25 ▼ -7.31 18,350 18,000 17,100 498,290 8,520,759,000
17/07/2021 18,350 -0.30 ▼ -1.63 18,650 18,750 18,300 167,220 3,068,487,000
16/07/2021 18,350 -0.30 ▼ -1.63 18,650 18,750 18,300 167,220 3,068,487,000
15/07/2021 18,650 0.15 ▲ 0.80 18,500 18,800 18,100 246,650 4,600,022,500
14/07/2021 18,500 0.25 ▲ 1.35 18,250 18,800 18,200 356,050 6,586,925,000
13/07/2021 18,250 0.50 ▲ 2.74 17,750 18,300 17,800 273,940 4,999,405,000
12/07/2021 17,750 0.15 ▲ 0.85 17,600 17,800 16,750 633,490 11,244,447,500
09/07/2021 17,600 -0.95 ▼ -5.40 18,550 18,650 17,400 462,000 8,131,200,000
08/07/2021 18,550 -0.25 ▼ -1.35 18,800 19,200 18,100 327,710 6,079,020,500
07/07/2021 18,800 0.10 ▲ 0.53 18,700 19,050 18,000 523,150 9,835,220,000
06/07/2021 18,700 -1.40 ▼ -7.49 20,100 20,500 18,700 545,070 10,192,809,000
05/07/2021 20,100 -0.80 ▼ -3.98 20,900 21,000 19,850 565,450 11,365,545,000
02/07/2021 20,900 0.05 ▲ 0.24 20,850 21,400 20,700 279,900 5,849,910,000
01/07/2021 20,850 -0.15 ▼ -0.72 21,000 21,200 19,550 692,340 14,435,289,000
30/06/2021 21,000 -0.10 ▼ -0.48 21,100 21,450 21,000 359,930 7,558,530,000
29/06/2021 21,100 -0.50 ▼ -2.37 21,600 21,450 21,050 433,590 9,148,749,000
28/06/2021 21,600 0.35 ▲ 1.62 21,250 21,950 21,500 631,670 13,644,072,000
25/06/2021 21,250 0.25 ▲ 1.18 21,000 21,500 20,800 380,640 8,088,600,000
24/06/2021 21,000 -0.60 ▼ -2.86 21,600 21,750 20,500 375,500 7,885,500,000
23/06/2021 21,600 0.45 ▲ 2.08 21,150 21,700 21,000 585,780 12,652,848,000
22/06/2021 21,150 0.05 ▲ 0.24 21,100 21,900 21,150 494,100 10,450,215,000
21/06/2021 21,100 -0.10 ▼ -0.47 20,850 21,500 21,000 403,280 8,509,208,000
18/06/2021 20,850 -0.35 ▼ -1.68 21,200 21,100 20,650 496,970 10,361,824,500
17/06/2021 21,200 0.20 ▲ 0.94 21,000 21,500 20,500 668,540 14,173,048,000
16/06/2021 21,000 -0.20 ▼ -0.95 21,200 21,900 20,750 774,970 16,274,370,000
15/06/2021 21,500 0.30 ▲ 1.40 21,200 21,950 21,250 289,800 6,230,700,000
14/06/2021 21,200 0.95 ▲ 4.48 20,250 21,600 20,500 952,260 20,187,912,000
11/06/2021 20,250 0.85 ▲ 4.20 19,400 20,600 19,400 649,230 13,146,907,500
10/06/2021 19,400 -0.55 ▼ -2.84 19,950 20,000 19,100 419,080 8,130,152,000
09/06/2021 19,950 0.45 ▲ 2.26 19,500 20,450 18,850 1,059,480 21,136,626,000
08/06/2021 19,500 -1.45 ▼ -7.44 20,950 20,750 19,500 757,890 14,778,855,000
07/06/2021 20,950 0.90 ▲ 4.30 20,050 21,400 20,100 994,590 20,836,660,500
04/06/2021 20,050 1.30 ▲ 6.48 18,750 20,050 18,200 1,246,920 25,000,746,000
03/06/2021 18,750 0.15 ▲ 0.80 18,600 19,000 18,600 496,090 9,301,687,500
02/06/2021 18,600 0.10 ▲ 0.54 18,500 18,900 18,400 562,730 10,466,778,000
01/06/2021 18,500 0.45 ▲ 2.43 18,050 18,900 18,450 496,180 9,179,330,000
31/05/2021 18,050 0.85 ▲ 4.71 18,000 18,200 17,500 613,620 11,075,841,000
28/05/2021 18,000 0.60 ▲ 3.33 17,400 18,200 17,550 779,760 14,035,680,000
27/05/2021 17,400 -0.05 ▼ -0.29 17,450 17,800 17,300 430,100 7,483,740,000
26/05/2021 17,450 0.55 ▲ 3.15 16,900 17,700 16,500 712,460 12,432,427,000
25/05/2021 16,900 0.15 ▲ 0.89 16,750 17,200 16,800 387,210 6,543,849,000
24/05/2021 16,750 0.15 ▲ 0.90 16,600 16,950 16,650 200,540 3,359,045,000
23/05/2021 16,600 0.45 ▲ 2.71 16,150 16,900 15,950 360,520 5,984,632,000
21/05/2021 16,600 0.45 ▲ 2.71 16,150 16,900 15,950 360,520 5,984,632,000
20/05/2021 16,150 -0.05 ▼ -0.31 16,150 16,200 15,950 269,670 4,355,170,500
19/05/2021 16,150 -0.20 ▼ -1.24 16,350 16,350 16,050 172,540 2,786,521,000
18/05/2021 16,350 0.05 ▲ 0.31 16,300 16,500 16,050 226,030 3,695,590,500
17/05/2021 16,300 -0.20 ▼ -1.23 16,500 16,700 16,300 160,610 2,617,943,000
16/05/2021 16,500 -0.20 ▼ -1.21 16,700 16,750 16,400 174,770 2,883,705,000
14/05/2021 16,500 -0.20 ▼ -1.21 16,700 16,750 16,400 174,770 2,883,705,000
13/05/2021 16,700 -0.15 ▼ -0.90 16,850 17,000 16,650 299,540 5,002,318,000
12/05/2021 16,850 0.25 ▲ 1.48 16,600 17,000 16,600 182,030 3,067,205,500
11/05/2021 16,600 0.15 ▲ 0.90 16,450 17,100 16,350 268,830 4,462,578,000
10/05/2021 16,450 0.15 ▲ 0.91 16,300 16,600 16,050 234,210 3,852,754,500
09/05/2021 16,300 -0.50 ▼ -3.07 16,800 16,750 16,000 272,580 4,443,054,000
07/05/2021 16,300 -0.50 ▼ -3.07 16,800 16,750 16,000 272,580 4,443,054,000
06/05/2021 16,800 -0.45 ▼ -2.68 17,250 17,350 16,750 211,520 3,553,536,000
05/05/2021 17,250 1.05 ▲ 6.09 16,200 17,300 16,400 379,920 6,553,620,000
04/05/2021 16,200 -0.05 ▼ -0.31 16,200 16,200 15,800 193,810 3,139,722,000
03/05/2021 18,700 1.20 ▲ 6.42 17,500 18,700 18,700 2,210 41,327,000
30/04/2021 16,200 0.05 ▲ 0.31 16,150 16,500 16,200 125,810 2,038,122,000
29/04/2021 16,200 0.05 ▲ 0.31 16,150 16,500 16,200 125,810 2,038,122,000
28/04/2021 16,150 -0.05 ▼ -0.31 16,200 16,500 16,150 172,020 2,778,123,000
27/04/2021 16,200 0.20 ▲ 1.23 16,000 16,450 15,800 224,420 3,635,604,000
26/04/2021 16,000 -0.70 ▼ -4.38 16,700 16,700 16,000 212,160 3,394,560,000
23/04/2021 16,700 0.60 ▲ 3.59 16,100 16,700 16,000 310,520 5,185,684,000
22/04/2021 16,100 -0.95 ▼ -5.90 17,050 17,100 16,100 365,350 5,882,135,000
21/04/2021 17,050 -0.45 ▼ -2.64 17,500 17,650 17,050 317,350 5,410,817,500
20/04/2021 17,050 -0.45 ▼ -2.64 17,500 17,650 17,050 317,350 5,410,817,500
19/04/2021 17,500 0.20 ▲ 1.14 17,300 17,550 17,000 265,480 4,645,900,000
16/04/2021 17,300 -0.25 ▼ -1.45 17,550 17,600 17,050 334,250 5,782,525,000
15/04/2021 17,550 -0.40 ▼ -2.28 17,950 18,200 17,550 370,250 6,497,887,500
14/04/2021 17,950 0.45 ▲ 2.51 17,500 18,150 16,300 617,580 11,085,561,000
13/04/2021 17,500 -0.40 ▼ -2.29 17,900 18,050 17,400 404,540 7,079,450,000
12/04/2021 17,900 -0.30 ▼ -1.68 18,000 18,150 17,800 335,720 6,009,388,000
09/04/2021 18,000 0.30 ▲ 1.67 17,700 18,200 17,700 579,010 10,422,180,000
08/04/2021 17,700 -0.10 ▼ -0.56 17,700 17,900 17,550 264,250 4,677,225,000
07/04/2021 17,700 0.30 ▲ 1.69 17,400 17,700 17,350 295,760 5,234,952,000
06/04/2021 17,400 -0.15 ▼ -0.86 17,550 17,500 17,100 300,190 5,223,306,000
05/04/2021 17,550 -0.05 ▼ -0.28 17,600 17,850 17,400 216,890 3,806,419,500
02/04/2021 17,600 0.10 ▲ 0.57 17,500 17,900 17,500 266,530 4,690,928,000
01/04/2021 17,500 0.45 ▲ 2.57 17,050 17,550 17,100 284,250 4,974,375,000
31/03/2021 17,050 -0.15 ▼ -0.88 17,200 17,200 16,950 199,600 3,403,180,000
30/03/2021 17,200 0.10 ▲ 0.58 17,100 17,200 16,900 246,830 4,245,476,000
29/03/2021 17,100 0.50 ▲ 2.92 16,600 17,150 16,800 233,260 3,988,746,000
26/03/2021 16,600 -0.30 ▼ -1.81 16,900 16,950 15,750 542,100 8,998,860,000
25/03/2021 16,900 -0.20 ▼ -1.18 17,100 17,500 16,900 316,460 5,348,174,000
24/03/2021 17,100 -0.55 ▼ -3.22 17,650 17,600 17,000 402,790 6,887,709,000
23/03/2021 17,650 -0.20 ▼ -1.13 17,850 17,850 17,550 294,040 5,189,806,000
22/03/2021 17,850 0.05 ▲ 0.28 17,800 18,150 17,700 217,510 3,882,553,500
19/03/2021 17,800 -0.35 ▼ -1.97 18,150 18,000 17,600 423,860 7,544,708,000
18/03/2021 18,150 -0.05 ▼ -0.28 18,200 18,400 18,050 306,670 5,566,060,500
17/03/2021 18,200 0.20 ▲ 1.10 18,000 18,400 17,850 416,000 7,571,200,000
16/03/2021 18,000 -0.30 ▼ -1.67 18,300 18,250 17,800 293,230 5,278,140,000
15/03/2021 18,300 0.25 ▲ 1.37 18,050 18,450 17,900 500,370 9,156,771,000
12/03/2021 18,050 -0.15 ▼ -0.83 18,200 18,300 18,000 361,650 6,527,782,500
11/03/2021 18,200 -0.10 ▼ -0.55 18,200 18,500 18,000 351,550 6,398,210,000
10/03/2021 18,200 0.20 ▲ 1.10 18,000 18,450 17,500 540,920 9,844,744,000
09/03/2021 18,000 -0.75 ▼ -4.17 18,750 18,300 17,900 561,100 10,099,800,000
08/03/2021 18,750 0.25 ▲ 1.33 18,500 19,300 18,500 567,310 10,637,062,500
05/03/2021 18,500 0.60 ▲ 3.24 17,900 18,600 18,000 756,600 13,997,100,000
04/03/2021 17,900 0.50 ▲ 2.79 17,400 18,350 17,450 1,050,670 18,806,993,000
03/03/2021 17,400 -0.05 ▼ -0.29 17,400 17,500 17,150 339,400 5,905,560,000
02/03/2021 17,400 -0.25 ▼ -1.44 17,650 17,700 17,300 448,010 7,795,374,000
01/03/2021 17,650 0.60 ▲ 3.40 17,050 17,700 17,200 431,490 7,615,798,500
26/02/2021 17,050 -0.15 ▼ -0.88 17,200 17,150 16,800 440,870 7,516,833,500
25/02/2021 17,200 0.10 ▲ 0.58 17,100 17,400 17,000 354,710 6,101,012,000
24/02/2021 17,100 -0.55 ▼ -3.22 17,650 17,650 17,050 454,980 7,780,158,000
23/02/2021 17,650 0.15 ▲ 0.85 17,500 18,000 17,600 532,060 9,390,859,000
22/02/2021 17,500 0.10 ▲ 0.57 17,400 17,650 17,100 710,400 12,432,000,000
19/02/2021 17,400 -0.50 ▼ -2.87 17,900 17,850 17,300 600,570 10,449,918,000
18/02/2021 17,900 0.40 ▲ 2.23 17,500 18,500 17,600 879,610 15,745,019,000
17/02/2021 17,500 1.10 ▲ 6.29 16,400 17,500 16,900 586,550 10,264,625,000
10/02/2021 16,400 0.35 ▲ 2.13 16,050 16,600 15,800 454,020 7,445,928,000
09/02/2021 16,400 0.35 ▲ 2.13 16,050 16,600 15,800 454,020 7,445,928,000
08/02/2021 16,050 -0.55 ▼ -3.43 16,600 17,100 15,650 735,740 11,808,627,000
05/02/2021 16,600 0.15 ▲ 0.90 16,450 16,850 16,500 361,080 5,993,928,000
05/01/2021 14,550 -0.05 ▼ -0.34 14,550 14,600 14,300 87,140 1,267,887,000
04/01/2021 14,550 0.55 ▲ 3.78 14,000 14,750 14,150 471,410 6,859,015,500
01/01/2021 14,000 0.20 ▲ 1.43 13,800 14,150 13,650 4,245,990 59,443,860,000
31/12/2020 14,000 0.20 ▲ 1.43 13,800 14,150 13,650 4,245,990 59,443,860,000
30/12/2020 13,800 -0.05 ▼ -0.36 13,800 13,950 13,700 3,475,220 47,958,036,000
29/12/2020 13,800 0.00 ■■ 0.00 13,850 14,100 13,650 400,318 5,524,388,400
28/12/2020 13,850 0.80 ▲ 5.78 13,050 13,950 13,100 869,473 12,042,201,050
27/12/2020 13,050 0.20 ▲ 1.53 12,900 13,050 12,750 195,663 2,553,402,150
25/12/2020 13,050 0.20 ▲ 1.53 12,900 13,050 12,750 195,663 2,553,402,150
24/12/2020 12,900 -0.30 ▼ -2.33 13,200 13,300 12,600 343,716 4,433,936,400
23/12/2020 13,200 -0.10 ▼ -0.76 13,250 13,350 13,150 320,890 4,235,748,000
22/12/2020 13,250 0.00 ■■ 0.00 13,250 13,400 13,150 351,732 4,660,449,000
21/12/2020 13,250 0.00 ■■ 0.00 13,250 13,450 13,250 352,661 4,672,758,250
20/12/2020 13,250 -0.10 ▼ -0.75 13,300 13,350 13,200 301,402 3,993,576,500
18/12/2020 13,250 -0.10 ▼ -0.75 13,300 13,350 13,200 301,402 3,993,576,500
17/12/2020 13,300 -0.10 ▼ -0.75 13,400 13,500 13,150 542,391 7,213,800,300
16/12/2020 13,400 0.00 ■■ 0.00 13,400 13,600 13,300 299,075 4,007,605,000
15/12/2020 13,400 0.00 ■■ 0.00 13,450 13,550 13,300 282,804 3,789,573,600
14/12/2020 13,450 0.20 ▲ 1.49 13,250 13,500 13,250 356,381 4,793,324,450
13/12/2020 13,250 0.20 ▲ 1.51 13,050 13,300 13,100 332,145 4,400,921,250
11/12/2020 13,250 0.20 ▲ 1.51 13,050 13,300 13,100 332,145 4,400,921,250
10/12/2020 13,050 -0.30 ▼ -2.30 13,350 13,450 13,050 310,587 4,053,160,350
09/12/2020 13,350 0.50 ▲ 3.75 12,850 13,450 12,800 670,849 8,955,834,150
08/12/2020 12,850 0.00 ■■ 0.00 12,850 12,900 12,750 276,142 3,548,424,700
07/12/2020 12,850 0.00 ■■ 0.00 12,850 12,950 12,800 230,857 2,966,512,450
04/12/2020 12,900 0.15 ▲ 1.16 12,750 13,000 12,800 1,543,930 19,916,697,000
03/12/2020 12,750 0.20 ▲ 1.57 12,550 12,850 12,600 300,377 3,829,806,750
02/12/2020 12,550 0.00 ■■ 0.00 12,550 12,700 12,500 341,127 4,281,143,850
01/12/2020 12,550 0.00 ■■ 0.00 12,550 12,600 12,350 278,245 3,491,974,750
30/11/2020 12,850 -0.15 ▼ -1.17 13,000 13,050 12,800 1,763,950 22,666,757,500
27/11/2020 12,850 -0.15 ▼ -1.17 13,000 13,050 12,800 1,763,950 22,666,757,500
26/11/2020 13,000 0.40 ▲ 3.08 12,600 13,200 12,800 3,646,350 47,402,550,000
25/11/2020 14,900 0.05 ▲ 0.34 14,900 15,100 14,900 3,276,360 48,817,764,000
24/11/2020 14,900 -0.20 ▼ -1.34 15,100 15,150 14,750 3,485,340 51,931,566,000
23/11/2020 15,100 -0.05 ▼ -0.33 15,100 15,200 15,000 2,203,280 33,269,528,000
20/11/2020 15,100 -0.10 ▼ -0.66 15,150 15,200 15,000 226,807 3,424,785,700
19/11/2020 15,150 0.40 ▲ 2.64 14,800 15,300 14,800 336,201 5,093,445,150
18/11/2020 14,800 0.05 ▲ 0.34 14,750 14,900 14,700 2,113,810 31,284,388,000
17/11/2020 14,750 0.20 ▲ 1.36 14,550 14,750 14,450 328,184 4,840,714,000
16/11/2020 14,550 -0.20 ▼ -1.37 14,750 14,850 14,500 385,230 5,605,096,500
13/11/2020 14,750 0.10 ▲ 0.68 14,700 14,900 14,700 378,128 5,577,388,000
12/11/2020 14,700 0.40 ▲ 2.72 14,350 14,700 14,450 408,322 6,002,333,400
11/11/2020 14,350 0.20 ▲ 1.39 14,200 14,500 14,150 310,779 4,459,678,650
10/11/2020 14,200 0.10 ▲ 0.70 14,100 14,700 14,150 376,107 5,340,719,400
09/11/2020 14,100 0.30 ▲ 2.13 13,800 14,200 13,900 271,554 3,828,911,400
06/11/2020 13,800 0.10 ▲ 0.72 13,700 13,800 13,650 80,876 1,116,088,800
05/11/2020 13,700 -0.20 ▼ -1.46 13,900 13,900 13,650 156,486 2,143,858,200
04/11/2020 13,900 0.50 ▲ 3.60 13,400 14,000 13,450 340,196 4,728,724,400
03/11/2020 13,400 0.00 ■■ 0.00 13,400 13,600 13,400 150,344 2,014,609,600
02/11/2020 13,400 0.30 ▲ 2.24 13,150 13,500 13,000 92,537 1,239,995,800
30/10/2020 13,150 0.10 ▲ 0.76 13,100 13,250 13,050 130,271 1,713,063,650
29/10/2020 13,100 -0.10 ▼ -0.76 13,150 13,150 12,850 165,313 2,165,600,300
28/10/2020 13,150 0.00 ■■ 0.00 13,200 13,300 13,050 143,772 1,890,601,800
27/10/2020 13,200 -0.20 ▼ -1.52 13,350 13,300 13,000 295,830 3,904,956,000
26/10/2020 13,350 -0.30 ▼ -2.25 13,600 13,650 13,350 191,819 2,560,783,650
25/10/2020 13,600 -0.10 ▼ -0.74 13,700 13,750 13,600 136,508 1,856,508,800
23/10/2020 13,600 -0.10 ▼ -0.74 13,700 13,750 13,600 136,508 1,856,508,800
22/10/2020 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 186,273 2,551,940,100
21/10/2020 13,700 0.00 ■■ 0.00 13,650 13,800 13,600 195,004 2,671,554,800
20/10/2020 13,650 -0.10 ▼ -0.73 13,750 13,800 13,600 149,804 2,044,824,600
19/10/2020 13,750 0.30 ▲ 2.18 13,500 13,750 13,500 203,013 2,791,428,750
18/10/2020 13,500 0.10 ▲ 0.74 13,400 13,650 13,300 145,567 1,965,154,500
16/10/2020 13,500 0.10 ▲ 0.74 13,400 13,650 13,300 145,567 1,965,154,500
15/10/2020 13,400 -0.10 ▼ -0.75 13,500 13,650 13,250 3,537,770 47,406,118,000
14/10/2020 13,500 0.30 ▲ 2.22 13,250 13,650 13,250 375,329 5,066,941,500
13/10/2020 13,250 -0.40 ▼ -3.02 13,650 13,700 13,100 349,650 4,632,862,500
12/10/2020 13,650 -0.30 ▼ -2.20 13,950 14,050 13,600 313,326 4,276,899,900
11/10/2020 13,950 -0.10 ▼ -0.72 14,000 14,150 13,900 146,235 2,039,978,250
09/10/2020 13,950 -0.10 ▼ -0.72 14,000 14,150 13,900 146,235 2,039,978,250
08/10/2020 14,000 -0.10 ▼ -0.71 14,100 14,250 13,850 220,016 3,080,224,000
07/10/2020 14,100 -0.30 ▼ -2.13 14,350 14,350 14,050 354,448 4,997,716,800
06/10/2020 14,350 -0.30 ▼ -2.09 14,600 14,750 14,250 308,023 4,420,130,050
05/10/2020 14,600 0.50 ▲ 3.42 14,100 14,750 14,400 337,192 4,923,003,200
04/10/2020 14,100 0.50 ▲ 3.55 13,600 14,100 13,550 505,236 7,123,827,600
02/10/2020 14,100 0.50 ▲ 3.55 13,600 14,100 13,550 505,236 7,123,827,600
01/10/2020 13,600 0.20 ▲ 1.47 13,450 13,700 13,450 194,527 2,645,567,200
30/09/2020 13,450 -0.10 ▼ -0.74 13,500 13,500 13,200 166,017 2,232,928,650
29/09/2020 13,500 -0.20 ▼ -1.48 13,650 13,800 13,350 371,745 5,018,557,500
28/09/2020 13,650 0.50 ▲ 3.66 13,150 13,700 13,400 297,074 4,055,060,100
25/09/2020 13,150 0.00 ■■ 0.00 13,150 13,250 13,000 197,186 2,592,995,900
24/09/2020 13,150 0.40 ▲ 3.04 12,750 13,150 12,700 332,152 4,367,798,800
23/09/2020 12,750 0.40 ▲ 3.14 12,400 12,900 12,450 286,661 3,654,927,750
22/09/2020 12,400 0.00 ■■ 0.00 12,400 12,500 12,250 195,745 2,427,238,000
21/09/2020 12,400 0.00 ■■ 0.00 12,450 12,550 12,400 224,529 2,784,159,600
18/09/2020 12,450 0.00 ■■ 0.00 12,400 12,450 12,300 135,821 1,690,971,450
17/09/2020 12,400 -0.20 ▼ -1.61 12,550 12,600 12,250 238,783 2,960,909,200
16/09/2020 12,550 0.50 ▲ 3.98 12,100 12,600 12,100 345,229 4,332,623,950
15/09/2020 12,100 0.50 ▲ 4.13 11,600 12,250 11,600 374,896 4,536,241,600
14/09/2020 11,600 0.00 ■■ 0.00 11,600 11,700 11,550 205,100 2,379,160,000
11/09/2020 11,600 0.00 ■■ 0.00 11,600 11,650 11,500 65,353 758,094,800
10/09/2020 11,600 0.10 ▲ 0.86 11,500 11,650 11,550 69,614 807,522,400
09/09/2020 11,500 -0.15 ▼ -1.30 11,650 11,550 11,400 1,440,290 16,563,335,000
08/09/2020 11,650 0.30 ▲ 2.58 11,400 11,650 11,350 105,400 1,227,910,000
07/09/2020 11,400 -0.40 ▼ -3.51 11,750 11,750 11,400 299,490 3,414,186,000
04/09/2020 11,750 -0.10 ▼ -0.85 11,850 11,800 11,600 275,892 3,241,731,000
03/09/2020 11,850 -0.10 ▼ -0.84 11,900 12,100 11,750 264,781 3,137,654,850
02/09/2020 11,900 0.30 ▲ 2.52 11,600 12,000 11,650 297,467 3,539,857,300
01/09/2020 11,900 0.30 ▲ 2.52 11,600 12,000 11,650 297,467 3,539,857,300
31/08/2020 11,600 0.30 ▲ 2.59 11,350 11,650 11,400 282,056 3,271,849,600
28/08/2020 11,350 0.20 ▲ 1.76 11,200 11,500 11,300 236,523 2,684,536,050
27/08/2020 11,200 0.00 ■■ 0.00 11,200 11,300 11,100 101,916 1,141,459,200
26/08/2020 11,200 0.30 ▲ 2.68 10,900 11,400 10,900 345,388 3,868,345,600
25/08/2020 10,900 -0.10 ▼ -0.92 11,000 11,150 10,900 154,762 1,686,905,800
24/08/2020 11,000 0.10 ▲ 0.91 10,900 11,100 10,900 234,289 2,577,179,000
21/08/2020 10,900 0.10 ▲ 0.92 10,850 11,050 10,800 154,310 1,681,979,000
20/08/2020 10,850 -0.20 ▼ -1.84 11,000 11,000 10,800 78,481 851,518,850
19/08/2020 11,000 0.00 ■■ 0.00 11,000 11,150 10,800 91,413 1,005,543,000
18/08/2020 11,000 0.20 ▲ 1.82 10,800 11,200 10,800 191,067 2,101,737,000
17/08/2020 10,800 0.20 ▲ 1.85 10,600 10,800 10,500 131,683 1,422,176,400
14/08/2020 10,600 -0.30 ▼ -2.83 10,850 10,950 10,550 182,127 1,930,546,200
13/08/2020 10,850 0.00 ■■ 0.00 10,850 11,000 10,750 176,001 1,909,610,850
12/08/2020 10,850 0.50 ▲ 4.61 10,300 10,850 10,300 364,453 3,954,315,050
11/08/2020 10,300 0.10 ▲ 0.97 10,200 10,350 10,150 105,821 1,089,956,300
10/08/2020 10,200 0.00 ■■ 0.00 10,150 10,300 10,100 85,556 872,671,200
07/08/2020 10,150 0.00 ■■ 0.00 10,200 10,250 10,000 100,795 1,023,069,250
06/08/2020 10,200 0.00 ■■ 0.00 10,200 10,450 10,000 105,232 1,073,366,400
05/08/2020 10,200 0.30 ▲ 2.94 9,900 10,300 9,700 153,127 1,561,895,400
04/08/2020 9,900 0.30 ▲ 3.03 9,600 9,900 9,650 108,792 1,077,040,800
03/08/2020 9,600 0.30 ▲ 3.13 9,350 9,600 9,400 71,383 685,276,800
31/07/2020 9,350 -0.10 ▼ -1.07 9,400 9,390 9,200 36,268 339,105,800
30/07/2020 9,400 0.00 ■■ 0.00 9,400 9,630 9,300 75,474 709,455,600
29/07/2020 9,400 -0.20 ▼ -2.13 9,550 9,440 8,990 107,129 1,007,012,600
28/07/2020 9,550 0.60 ▲ 6.28 8,930 9,550 8,970 112,828 1,077,507,400
27/07/2020 8,930 -0.70 ▼ -7.84 9,600 9,350 8,930 257,380 2,298,403,400
26/07/2020 9,600 -0.70 ▼ -7.29 10,300 10,300 9,600 238,106 2,285,817,600
24/07/2020 9,600 -0.70 ▼ -7.29 10,300 10,300 9,600 238,106 2,285,817,600
23/07/2020 10,300 0.00 ■■ 0.00 10,300 10,350 10,250 75,432 776,949,600
22/07/2020 10,300 -0.10 ▼ -0.97 10,400 10,500 10,300 70,156 722,606,800
21/07/2020 10,400 0.00 ■■ 0.00 10,400 10,450 10,350 107,125 1,114,100,000
20/07/2020 10,400 -0.20 ▼ -1.92 10,550 10,550 10,400 70,332 731,452,800
19/07/2020 10,550 0.00 ■■ 0.00 10,600 10,600 10,500 44,887 473,557,850
17/07/2020 10,550 0.00 ■■ 0.00 10,600 10,600 10,500 44,887 473,557,850
16/07/2020 10,600 0.20 ▲ 1.89 10,450 10,650 10,450 168,589 1,787,043,400
15/07/2020 10,450 -0.10 ▼ -0.96 10,500 10,600 10,450 74,402 777,500,900
14/07/2020 10,500 0.10 ▲ 0.95 10,400 10,550 10,350 101,266 1,063,293,000
13/07/2020 10,400 0.00 ■■ 0.00 10,450 10,600 10,400 94,144 979,097,600
12/07/2020 10,450 0.00 ■■ 0.00 10,450 10,600 10,350 111,869 1,169,031,050
10/07/2020 10,450 0.00 ■■ 0.00 10,450 10,600 10,350 111,869 1,169,031,050
09/07/2020 10,450 0.00 ■■ 0.00 10,400 10,650 10,400 178,280 1,863,026,000
08/07/2020 10,400 0.00 ■■ 0.00 10,450 10,450 10,300 101,939 1,060,165,600
07/07/2020 10,450 -0.10 ▼ -0.96 10,500 10,600 10,400 124,291 1,298,840,950
06/07/2020 10,500 0.20 ▲ 1.90 10,350 10,500 10,350 61,970 650,685,000
05/07/2020 10,350 -0.20 ▼ -1.93 10,500 10,600 10,250 176,578 1,827,582,300
03/07/2020 10,350 -0.20 ▼ -1.93 10,500 10,600 10,250 176,578 1,827,582,300
02/07/2020 10,500 -0.10 ▼ -0.95 10,600 10,600 10,350 86,408 907,284,000
01/07/2020 10,600 0.00 ■■ 0.00 10,600 10,600 10,350 58,076 615,605,600
30/06/2020 10,600 0.00 ■■ 0.00 10,600 10,700 10,150 103,472 1,096,803,200
29/06/2020 10,600 -0.20 ▼ -1.89 10,750 10,700 10,200 110,315 1,169,339,000
28/06/2020 10,750 -0.10 ▼ -0.93 10,850 10,950 10,700 808,040 8,686,430,000
26/06/2020 10,750 -0.10 ▼ -0.93 10,850 10,950 10,700 808,040 8,686,430,000
25/06/2020 10,850 -0.10 ▼ -0.92 10,900 10,900 10,650 141,596 1,536,316,600
24/06/2020 10,900 0.00 ■■ 0.00 10,950 11,150 10,850 62,071 676,573,900
23/06/2020 10,950 -0.20 ▼ -1.83 11,150 11,300 10,850 89,323 978,086,850
22/06/2020 11,150 0.40 ▲ 3.59 10,750 11,150 10,800 84,255 939,443,250
19/06/2020 10,750 0.10 ▲ 0.93 10,650 10,800 10,650 64,763 696,202,250
18/06/2020 10,650 -0.10 ▼ -0.94 10,750 10,750 10,500 40,545 431,804,250
17/06/2020 10,750 0.05 ▲ 0.47 10,700 10,750 10,550 618,440 6,648,230,000
16/06/2020 10,700 0.40 ▲ 3.74 10,350 10,800 10,400 79,547 851,152,900
15/06/2020 10,350 -0.40 ▼ -3.86 10,750 11,000 10,250 128,508 1,330,057,800
14/06/2020 10,750 -0.20 ▼ -1.86 10,900 10,800 10,200 196,244 2,109,623,000
12/06/2020 10,750 -0.20 ▼ -1.86 10,900 10,800 10,200 196,244 2,109,623,000
11/06/2020 10,900 -0.80 ▼ -7.34 11,700 11,800 10,900 241,383 2,631,074,700
10/06/2020 11,700 0.00 ■■ 0.00 11,650 11,850 11,400 165,573 1,937,204,100
09/06/2020 11,600 -0.20 ▼ -1.72 11,750 11,750 11,600 163,586 1,897,597,600
08/06/2020 11,750 0.20 ▲ 1.70 11,550 11,900 11,650 245,119 2,880,148,250
06/06/2020 11,550 0.10 ▲ 0.87 11,450 11,750 11,400 141,010 1,628,665,500
05/06/2020 11,550 0.10 ▲ 0.87 11,450 11,750 11,400 141,010 1,628,665,500
04/06/2020 11,450 -0.30 ▼ -2.62 11,700 12,000 11,450 221,898 2,540,732,100
03/06/2020 11,700 0.50 ▲ 4.27 11,200 11,700 11,200 286,099 3,347,358,300
02/06/2020 11,200 0.30 ▲ 2.68 10,950 11,550 10,850 246,995 2,766,344,000
01/06/2020 10,950 0.10 ▲ 0.91 10,850 11,000 10,850 113,903 1,247,237,850
31/05/2020 10,850 -0.10 ▼ -0.92 10,950 10,950 10,750 147,256 1,597,727,600
29/05/2020 10,850 -0.10 ▼ -0.92 10,950 10,950 10,750 147,256 1,597,727,600
28/05/2020 10,950 -0.10 ▼ -0.91 11,000 11,100 10,900 108,814 1,191,513,300
27/05/2020 11,000 -0.20 ▼ -1.82 11,150 11,450 11,000 280,743 3,088,173,000
26/05/2020 11,150 0.60 ▲ 5.38 10,600 11,150 10,650 262,441 2,926,217,150
25/05/2020 10,600 0.10 ▲ 0.94 10,500 10,700 10,500 88,594 939,096,400
24/05/2020 10,500 -0.20 ▼ -1.90 10,700 10,800 10,500 221,138 2,321,949,000
22/05/2020 10,500 -0.20 ▼ -1.90 10,700 10,800 10,500 221,138 2,321,949,000
21/05/2020 10,700 -0.10 ▼ -0.93 10,750 10,900 10,700 159,242 1,703,889,400
20/05/2020 10,750 -0.20 ▼ -1.86 10,900 10,900 10,700 134,888 1,450,046,000
19/05/2020 10,900 0.10 ▲ 0.92 10,850 11,150 10,850 230,336 2,510,662,400
18/05/2020 10,850 0.10 ▲ 0.92 10,750 11,000 10,700 147,981 1,605,593,850
17/05/2020 10,750 -0.20 ▼ -1.86 10,900 11,250 10,700 210,370 2,261,477,500
15/05/2020 10,750 -0.20 ▼ -1.86 10,900 11,250 10,700 210,370 2,261,477,500
14/05/2020 10,900 -0.10 ▼ -0.92 11,000 11,200 10,800 221,740 2,416,966,000
13/05/2020 11,000 0.40 ▲ 3.64 10,650 11,050 10,500 231,573 2,547,303,000
12/05/2020 10,650 0.20 ▲ 1.88 10,500 10,700 10,300 193,558 2,061,392,700
11/05/2020 10,500 0.40 ▲ 3.81 10,150 10,600 10,150 256,849 2,696,914,500
10/05/2020 10,150 0.10 ▲ 0.99 10,100 10,400 10,100 202,085 2,051,162,750
08/05/2020 10,150 0.10 ▲ 0.99 10,100 10,400 10,100 202,085 2,051,162,750
07/05/2020 10,100 0.10 ▲ 0.99 9,970 10,500 9,920 149,977 1,514,767,700
06/05/2020 9,970 0.30 ▲ 3.01 9,720 9,970 9,800 173,036 1,725,168,920
05/05/2020 9,720 0.10 ▲ 1.03 9,650 9,800 9,590 98,287 955,349,640
04/05/2020 9,650 -0.20 ▼ -2.07 9,830 9,950 9,640 158,061 1,525,288,650
01/05/2020 9,830 0.20 ▲ 2.03 9,660 9,830 9,660 160,699 1,579,671,170
30/04/2020 9,830 0.20 ▲ 2.03 9,660 9,830 9,660 160,699 1,579,671,170
29/04/2020 9,830 0.20 ▲ 2.03 9,660 9,830 9,660 160,699 1,579,671,170
28/04/2020 9,660 -0.30 ▼ -3.11 10,000 9,990 9,630 169,317 1,635,602,220
27/04/2020 10,000 -0.30 ▼ -3.00 10,250 10,400 9,960 196,578 1,965,780,000
26/04/2020 10,250 0.20 ▲ 1.95 10,100 10,450 9,890 168,432 1,726,428,000
24/04/2020 10,250 0.20 ▲ 1.95 10,100 10,450 9,890 168,432 1,726,428,000
23/04/2020 10,100 -0.20 ▼ -1.98 10,250 10,700 9,980 242,872 2,453,007,200
22/04/2020 10,250 0.00 ■■ 0.00 10,250 10,350 9,540 259,461 2,659,475,250
21/04/2020 10,250 -0.80 ▼ -7.80 11,000 10,950 10,250 530,699 5,439,664,750
20/04/2020 11,000 0.70 ▲ 6.36 10,300 11,000 10,500 524,052 5,764,572,000
19/04/2020 10,300 0.70 ▲ 6.80 9,650 10,300 10,100 285,420 2,939,826,000
17/04/2020 10,300 0.70 ▲ 6.80 9,650 10,300 10,100 285,420 2,939,826,000
16/04/2020 9,650 0.60 ▲ 6.22 9,020 9,650 8,830 407,544 3,932,799,600
15/04/2020 9,020 -0.10 ▼ -1.11 9,090 9,090 8,740 233,809 2,108,957,180
14/04/2020 9,090 -0.10 ▼ -1.10 9,180 9,210 8,750 209,591 1,905,182,190
13/04/2020 9,180 0.00 ■■ 0.00 9,180 9,450 9,180 175,636 1,612,338,480
12/04/2020 9,180 0.20 ▲ 2.18 9,000 9,300 9,000 111,192 1,020,742,560
10/04/2020 9,180 0.20 ▲ 2.18 9,000 9,300 9,000 111,192 1,020,742,560
09/04/2020 9,000 0.00 ■■ 0.00 9,010 9,200 8,800 393,702 3,543,318,000
08/04/2020 9,010 -0.10 ▼ -1.11 9,100 9,100 8,600 105,666 952,050,660
07/04/2020 9,100 -0.10 ▼ -1.10 9,210 9,400 8,700 109,957 1,000,608,700
06/04/2020 9,210 0.60 ▲ 6.51 8,610 9,210 8,800 173,695 1,599,730,950
03/04/2020 8,610 0.50 ▲ 5.81 8,090 8,610 8,350 158,320 1,363,135,200
02/04/2020 8,090 0.20 ▲ 2.47 7,850 8,350 7,800 56,690 458,622,100
01/04/2020 8,090 0.20 ▲ 2.47 7,850 8,350 7,800 56,690 458,622,100
31/03/2020 7,850 0.20 ▲ 2.55 7,670 7,900 7,400 72,334 567,821,900
30/03/2020 7,670 -0.30 ▼ -3.91 8,010 7,700 7,450 92,756 711,438,520
29/03/2020 8,010 0.00 ■■ 0.00 8,010 8,200 7,950 148,909 1,192,761,090
27/03/2020 8,010 0.00 ■■ 0.00 8,010 8,200 7,950 148,909 1,192,761,090
26/03/2020 8,010 -0.10 ▼ -1.25 8,130 8,490 7,920 92,546 741,293,460
25/03/2020 8,130 0.50 ▲ 6.15 7,600 8,130 7,700 140,594 1,143,029,220
24/03/2020 7,600 -0.30 ▼ -3.95 7,860 7,650 7,320 171,917 1,306,569,200
23/03/2020 7,860 -0.60 ▼ -7.63 8,450 8,230 7,860 85,589 672,729,540
22/03/2020 8,450 -0.10 ▼ -1.18 8,500 8,740 8,200 137,020 1,157,819,000
20/03/2020 8,450 -0.10 ▼ -1.18 8,500 8,740 8,200 137,020 1,157,819,000
19/03/2020 8,500 -0.40 ▼ -4.71 8,880 8,800 8,480 135,928 1,155,388,000
18/03/2020 8,880 0.00 ■■ 0.00 8,890 9,080 8,850 89,374 793,641,120
17/03/2020 8,890 -0.20 ▼ -2.25 9,090 8,890 8,460 168,395 1,497,031,550
16/03/2020 9,090 -0.11 ▼ -1.21 9,200 9,100 8,660 838,330 7,620,419,700
14/03/2020 9,200 -0.52 ▼ -5.65 9,720 9,630 9,050 1,494,760 13,751,792,000
13/03/2020 9,200 -0.52 ▼ -5.65 9,720 9,630 9,050 1,494,760 13,751,792,000
12/03/2020 9,720 -0.73 ▼ -7.51 10,450 9,990 9,720 3,607,650 35,066,358,000
11/03/2020 10,450 -0.55 ▼ -5.26 11,000 11,250 10,250 1,624,800 16,979,160,000
10/03/2020 11,000 -0.60 ▼ -5.45 11,550 11,300 10,800 95,560 1,051,160,000
09/03/2020 11,550 -0.90 ▼ -7.79 12,400 11,900 11,550 79,578 919,125,900
07/03/2020 12,400 -0.20 ▼ -1.61 12,550 12,500 12,150 88,056 1,091,894,400
06/03/2020 12,400 -0.20 ▼ -1.61 12,550 12,500 12,150 88,056 1,091,894,400
05/03/2020 12,550 0.60 ▲ 4.78 12,000 12,550 12,000 84,531 1,060,864,050
04/03/2020 12,000 -0.20 ▼ -1.67 12,150 12,150 11,900 68,976 827,712,000
03/03/2020 12,150 -0.10 ▼ -0.82 12,250 12,450 12,100 90,847 1,103,791,050
02/03/2020 12,250 -0.20 ▼ -1.63 12,400 12,400 12,150 38,157 467,423,250
28/02/2020 12,400 0.00 ■■ 0.00 12,400 12,400 12,000 109,434 1,356,981,600
27/02/2020 12,400 0.10 ▲ 0.81 12,300 12,400 12,100 45,737 567,138,800
26/02/2020 12,300 -0.20 ▼ -1.63 12,500 12,350 12,050 82,809 1,018,550,700
25/02/2020 12,500 -0.30 ▼ -2.40 12,800 12,650 12,150 132,656 1,658,200,000
24/02/2020 12,800 -0.40 ▼ -3.13 13,200 12,950 12,550 63,291 810,124,800
21/02/2020 13,200 -0.50 ▼ -3.79 13,650 13,600 13,200 61,496 811,747,200
20/02/2020 13,650 0.20 ▲ 1.47 13,500 13,700 13,400 45,897 626,494,050
19/02/2020 13,500 -0.10 ▼ -0.74 13,600 13,700 13,400 47,701 643,963,500
18/02/2020 13,600 -0.10 ▼ -0.74 13,650 13,700 13,600 15,829 215,274,400
17/02/2020 13,650 0.20 ▲ 1.47 13,500 13,700 13,550 28,732 392,191,800
15/02/2020 13,500 -0.10 ▼ -0.74 13,550 13,650 13,500 19,903 268,690,500
14/02/2020 13,500 -0.10 ▼ -0.74 13,550 13,650 13,500 19,903 268,690,500
13/02/2020 13,550 0.00 ■■ 0.00 13,550 13,750 13,550 30,753 416,703,150
12/02/2020 13,550 0.20 ▲ 1.48 13,400 13,550 13,350 45,628 618,259,400
11/02/2020 13,400 0.00 ■■ 0.00 13,400 13,550 13,300 30,532 409,128,800
10/02/2020 13,400 -0.30 ▼ -2.24 13,650 13,500 13,000 48,323 647,528,200
09/02/2020 13,650 0.10 ▲ 0.73 13,600 13,850 13,550 55,320 755,118,000
07/02/2020 13,650 0.10 ▲ 0.73 13,600 13,850 13,550 55,320 755,118,000
06/02/2020 13,600 0.40 ▲ 2.94 13,200 13,650 13,000 85,916 1,168,457,600
05/02/2020 13,200 0.50 ▲ 3.79 12,700 13,250 12,500 96,708 1,276,545,600
04/02/2020 12,700 -0.50 ▼ -3.94 13,150 13,400 12,400 124,775 1,584,642,500
03/02/2020 13,150 -0.70 ▼ -5.32 13,800 13,200 12,850 104,976 1,380,434,400
02/02/2020 13,800 -0.50 ▼ -3.62 14,300 14,300 13,650 35,405 488,589,000
31/01/2020 13,800 -0.50 ▼ -3.62 14,300 14,300 13,650 35,405 488,589,000
30/01/2020 14,300 -0.50 ▼ -3.50 14,800 14,700 14,000 66,525 951,307,500
29/01/2020 14,800 -0.10 ▼ -0.68 14,900 14,950 14,700 51,305 759,314,000
28/01/2020 14,800 -0.10 ▼ -0.68 14,900 14,950 14,700 51,305 759,314,000
27/01/2020 14,800 -0.10 ▼ -0.68 14,900 14,950 14,700 51,305 759,314,000
26/01/2020 14,800 -0.10 ▼ -0.68 14,900 14,950 14,700 51,305 759,314,000
24/01/2020 14,800 -0.10 ▼ -0.68 14,900 14,950 14,700 51,305 759,314,000
23/01/2020 14,800 -0.10 ▼ -0.68 14,900 14,950 14,700 51,305 759,314,000
22/01/2020 14,800 -0.10 ▼ -0.68 14,900 14,950 14,700 51,305 759,314,000
21/01/2020 14,900 -0.10 ▼ -0.67 15,000 15,000 14,600 551,390 8,215,711,000
20/01/2020 15,000 -0.30 ▼ -2.00 15,300 15,350 14,850 428,900 6,433,500,000
17/01/2020 15,300 -0.20 ▼ -1.31 15,500 15,500 15,250 202,040 3,091,212,000
16/01/2020 15,500 -0.05 ▼ -0.32 15,550 15,650 15,400 117,800 1,825,900,000
15/01/2020 15,550 0.05 ▲ 0.32 15,500 15,550 15,400 166,820 2,594,051,000
14/01/2020 15,550 0.05 ▲ 0.32 15,500 15,550 15,450 24,480 380,664,000
13/01/2020 15,500 -0.20 ▼ -1.29 15,650 15,550 15,350 20,561 318,695,500
10/01/2020 15,650 -0.30 ▼ -1.92 15,900 15,900 15,350 70,363 1,101,180,950
09/01/2020 15,900 -0.20 ▼ -1.26 16,050 16,100 15,600 29,318 466,156,200
08/01/2020 16,050 -0.30 ▼ -1.87 16,400 16,450 15,850 42,593 683,617,650
07/01/2020 16,400 -0.20 ▼ -1.22 16,600 16,550 16,250 26,913 441,373,200
06/01/2020 16,600 0.30 ▲ 1.81 16,350 16,650 16,400 25,019 415,315,400
03/01/2020 16,350 -0.30 ▼ -1.83 16,700 16,800 16,350 25,188 411,823,800
02/01/2020 16,700 -0.10 ▼ -0.60 16,800 16,800 16,400 31,228 521,507,600
31/12/2019 16,800 -0.10 ▼ -0.60 16,900 16,900 16,350 32,287 542,421,600
30/12/2019 16,900 0.10 ▲ 0.59 16,750 16,950 16,750 35,079 592,835,100
28/12/2019 16,750 0.10 ▲ 0.60 16,650 16,750 16,550 23,079 386,573,250
27/12/2019 16,750 0.10 ▲ 0.60 16,650 16,750 16,550 23,079 386,573,250
26/12/2019 16,650 0.30 ▲ 1.80 16,400 16,750 16,400 29,546 491,940,900
25/12/2019 16,400 -0.10 ▼ -0.61 16,450 16,500 16,300 16,764 274,929,600
24/12/2019 16,450 -0.10 ▼ -0.61 16,500 16,500 16,350 9,793 161,094,850
23/12/2019 16,500 -0.10 ▼ -0.61 16,600 16,600 16,400 19,418 320,397,000
21/12/2019 16,600 -0.05 ▼ -0.30 16,600 16,600 16,450 74,100 1,230,060,000
20/12/2019 16,600 -0.05 ▼ -0.30 16,600 16,600 16,450 74,100 1,230,060,000
19/12/2019 16,600 0.00 ■■ 0.00 16,600 16,600 16,400 17,977 298,418,200
18/12/2019 16,600 -0.10 ▼ -0.60 16,700 16,800 16,550 12,403 205,889,800
17/12/2019 16,700 -0.10 ▼ -0.60 16,750 16,800 16,500 14,970 249,999,000
16/12/2019 16,750 0.00 ■■ 0.00 16,750 16,900 16,650 16,152 270,546,000
14/12/2019 16,750 0.00 ■■ 0.00 16,750 16,850 16,600 9,043 151,470,250
13/12/2019 16,750 0.00 ■■ 0.00 16,750 16,850 16,600 9,043 151,470,250
12/12/2019 16,750 0.40 ▲ 2.39 16,400 16,750 16,450 14,760 247,230,000
11/12/2019 16,400 -0.10 ▼ -0.61 16,500 16,600 16,350 10,938 179,383,200
10/12/2019 16,500 0.00 ■■ 0.00 16,500 16,700 16,300 40,790 673,035,000
09/12/2019 16,500 -0.40 ▼ -2.42 16,900 16,850 16,400 58,034 957,561,000
07/12/2019 16,900 0.00 ■■ 0.00 16,850 17,000 16,750 14,572 246,266,800
06/12/2019 16,900 0.00 ■■ 0.00 16,850 17,000 16,750 14,572 246,266,800
05/12/2019 16,850 0.10 ▲ 0.59 16,800 17,050 16,750 19,418 327,193,300
04/12/2019 16,800 0.10 ▲ 0.60 16,700 16,800 16,550 30,865 518,532,000
03/12/2019 16,700 -0.40 ▼ -2.40 17,150 17,150 16,600 82,177 1,372,355,900
02/12/2019 17,150 -0.30 ▼ -1.75 17,400 17,400 17,000 41,793 716,749,950
29/11/2019 17,400 0.40 ▲ 2.30 16,950 17,400 16,900 36,922 642,442,800
28/11/2019 16,950 -0.30 ▼ -1.77 17,200 17,350 16,900 22,937 388,782,150
27/11/2019 17,200 0.10 ▲ 0.58 17,150 17,250 17,000 23,605 406,006,000
26/11/2019 17,150 -0.10 ▼ -0.58 17,200 17,300 17,000 38,317 657,136,550
25/11/2019 17,200 -0.20 ▼ -1.16 17,400 17,400 17,000 33,462 575,546,400
23/11/2019 17,400 -0.30 ▼ -1.72 17,700 17,700 17,300 51,881 902,729,400
22/11/2019 17,400 -0.30 ▼ -1.72 17,700 17,700 17,300 51,881 902,729,400
21/11/2019 17,700 -0.10 ▼ -0.56 17,750 17,750 17,550 80,551 1,425,752,700
20/11/2019 17,750 -0.10 ▼ -0.56 17,900 17,900 17,550 44,499 789,857,250
19/11/2019 17,900 0.20 ▲ 1.12 17,700 17,900 17,600 60,401 1,081,177,900
18/11/2019 17,700 0.10 ▲ 0.56 17,650 17,750 17,450 54,681 967,853,700
15/11/2019 17,650 0.40 ▲ 2.27 17,250 17,800 17,150 87,068 1,536,750,200
14/11/2019 17,250 0.10 ▲ 0.58 17,150 17,250 17,000 83,161 1,434,527,250
13/11/2019 17,150 -0.10 ▼ -0.58 17,250 17,250 17,000 33,186 569,139,900
12/11/2019 17,250 0.10 ▲ 0.58 17,100 17,250 16,950 27,722 478,204,500
11/11/2019 17,100 0.00 ■■ 0.00 17,100 17,200 16,900 18,683 319,479,300
09/11/2019 17,100 -0.20 ▼ -1.17 17,300 17,300 16,950 112,517 1,924,040,700
08/11/2019 17,100 -0.20 ▼ -1.17 17,300 17,300 16,950 112,517 1,924,040,700
07/11/2019 17,300 -0.10 ▼ -0.58 17,450 17,450 17,150 39,812 688,747,600
06/11/2019 17,450 0.10 ▲ 0.57 17,300 17,500 17,300 78,805 1,375,147,250
05/11/2019 17,300 0.10 ▲ 0.58 17,200 17,350 17,150 45,592 788,741,600
04/11/2019 17,300 0.20 ▲ 1.16 17,100 17,300 16,900 64,265 1,111,784,500
01/11/2019 17,300 0.20 ▲ 1.16 17,100 17,300 16,900 64,265 1,111,784,500
31/10/2019 17,100 -0.10 ▼ -0.58 17,200 17,200 16,950 27,284 466,556,400
30/10/2019 17,200 0.10 ▲ 0.58 17,150 17,200 17,000 24,364 419,060,800
29/10/2019 17,150 0.00 ■■ 0.00 17,100 17,350 17,150 63,157 1,083,142,550
28/10/2019 17,100 0.40 ▲ 2.34 16,750 17,100 16,850 49,984 854,726,400
26/10/2019 16,750 0.00 ■■ 0.00 16,750 16,850 16,700 11,364 190,347,000
25/10/2019 16,750 0.00 ■■ 0.00 16,750 16,850 16,700 11,364 190,347,000
24/10/2019 16,750 0.10 ▲ 0.60 16,700 16,850 16,700 44,833 750,952,750
23/10/2019 16,700 0.30 ▲ 1.80 16,450 16,800 16,450 39,832 665,194,400
22/10/2019 16,450 -0.10 ▼ -0.61 16,550 16,650 16,400 31,437 517,138,650
21/10/2019 16,550 0.00 ■■ 0.00 16,550 16,750 16,450 12,362 204,591,100
18/10/2019 16,550 -0.10 ▼ -0.60 16,700 16,750 16,550 41,146 680,966,300
17/10/2019 16,700 -0.10 ▼ -0.60 16,800 16,850 16,550 51,483 859,766,100
16/10/2019 16,800 -0.20 ▼ -1.19 17,000 17,100 16,800 36,044 605,539,200
15/10/2019 17,000 0.00 ■■ 0.00 17,000 17,150 16,900 27,971 475,507,000
14/10/2019 17,000 0.00 ■■ 0.00 17,000 17,100 16,900 20,993 356,881,000
11/10/2019 17,000 -0.10 ▼ -0.59 17,100 17,200 16,750 37,629 639,693,000
10/10/2019 17,100 0.30 ▲ 1.75 16,850 17,200 16,850 51,136 874,425,600
09/10/2019 16,850 -0.30 ▼ -1.78 17,100 17,100 16,800 33,136 558,341,600
08/10/2019 17,100 0.40 ▲ 2.34 16,750 17,100 16,500 70,382 1,203,532,200
07/10/2019 16,750 -0.10 ▼ -0.60 16,800 16,900 16,650 91,033 1,524,802,750
04/10/2019 16,800 -0.60 ▼ -3.57 17,350 17,350 16,700 118,782 1,995,537,600
03/10/2019 17,350 0.40 ▲ 2.31 17,000 17,350 16,900 48,170 835,749,500
02/10/2019 17,000 0.00 ■■ 0.00 17,000 17,300 16,800 62,764 1,066,988,000
01/10/2019 17,000 -0.40 ▼ -2.35 17,350 17,500 16,900 180,350 3,065,950,000
30/09/2019 17,350 0.10 ▲ 0.58 17,300 17,550 17,250 53,641 930,671,350
27/09/2019 17,300 -0.30 ▼ -1.73 17,550 17,700 17,100 145,968 2,525,246,400
26/09/2019 17,550 -0.30 ▼ -1.71 17,800 17,800 17,400 101,931 1,788,889,050
25/09/2019 17,800 -0.10 ▼ -0.56 17,900 17,950 17,700 86,665 1,542,637,000
24/09/2019 17,900 0.00 ■■ 0.00 17,850 18,050 17,850 40,183 719,275,700
23/09/2019 17,850 0.10 ▲ 0.56 17,800 18,100 17,800 53,982 963,578,700
20/09/2019 17,800 0.10 ▲ 0.56 17,750 18,250 17,800 74,008 1,317,342,400
19/09/2019 17,750 0.10 ▲ 0.56 17,700 17,800 17,600 43,784 777,166,000
18/09/2019 17,700 -0.20 ▼ -1.13 17,900 18,250 17,650 78,174 1,383,679,800
17/09/2019 17,900 -0.10 ▼ -0.56 17,950 18,050 17,850 43,611 780,636,900
16/09/2019 17,950 -0.30 ▼ -1.67 18,200 18,550 17,950 77,653 1,393,871,350
13/09/2019 18,200 0.40 ▲ 2.20 17,750 18,200 17,700 65,655 1,194,921,000
12/09/2019 17,750 0.10 ▲ 0.56 17,600 17,900 17,550 38,945 691,273,750
11/09/2019 17,600 0.00 ■■ 0.00 17,650 17,750 17,200 78,542 1,382,339,200
10/09/2019 17,900 -0.30 ▼ -1.68 17,900 17,950 17,350 97,850 1,751,515,000
09/09/2019 17,900 0.20 ▲ 1.12 17,700 18,050 17,550 72,708 1,301,473,200
06/09/2019 17,700 -0.10 ▼ -0.56 17,800 17,800 17,500 45,725 809,332,500
05/09/2019 17,800 0.30 ▲ 1.69 17,550 17,800 17,600 129,104 2,298,051,200
04/09/2019 17,550 0.40 ▲ 2.28 17,100 17,550 16,850 90,888 1,595,084,400
03/09/2019 17,100 -0.10 ▼ -0.58 17,200 17,400 16,900 103,024 1,761,710,400
30/08/2019 17,200 -0.20 ▼ -1.16 17,400 17,500 17,200 75,634 1,300,904,800
29/08/2019 17,400 -0.20 ▼ -1.15 17,550 17,650 17,000 100,462 1,748,038,800
28/08/2019 17,550 -0.30 ▼ -1.71 17,900 17,950 17,550 47,943 841,399,650
27/08/2019 17,900 0.20 ▲ 1.12 17,700 17,900 17,500 96,680 1,730,572,000
26/08/2019 17,700 -0.60 ▼ -3.39 18,300 18,300 17,600 84,565 1,496,800,500
23/08/2019 18,300 0.30 ▲ 1.64 18,000 18,300 17,800 49,689 909,308,700
22/08/2019 18,000 -0.30 ▼ -1.67 18,300 18,400 18,000 72,621 1,307,178,000
21/08/2019 18,300 0.00 ■■ 0.00 18,300 18,550 18,000 118,240 2,163,792,000
20/08/2019 18,300 -0.10 ▼ -0.55 18,400 18,600 18,200 55,586 1,017,223,800
19/08/2019 18,400 0.90 ▲ 4.89 17,500 18,400 17,400 128,414 2,362,817,600
16/08/2019 17,500 0.10 ▲ 0.57 17,350 17,700 17,200 70,461 1,233,067,500
15/08/2019 17,350 0.00 ■■ 0.00 17,350 17,350 16,900 35,617 617,954,950
14/08/2019 17,350 0.00 ■■ 0.00 17,400 17,700 17,050 72,258 1,253,676,300
13/08/2019 17,400 -1.00 ▼ -5.75 18,400 17,700 17,400 89,963 1,565,356,200
12/08/2019 18,400 -0.30 ▼ -1.63 18,700 18,750 18,400 61,294 1,127,809,600
09/08/2019 18,700 0.20 ▲ 1.07 18,500 18,950 18,400 114,925 2,149,097,500
08/08/2019 18,500 0.50 ▲ 2.70 18,000 18,750 18,000 177,788 3,289,078,000
07/08/2019 18,000 0.60 ▲ 3.33 17,450 18,000 17,200 117,988 2,123,784,000
06/08/2019 17,450 -0.60 ▼ -3.44 18,050 18,000 17,450 131,544 2,295,442,800
05/08/2019 18,050 -0.30 ▼ -1.66 18,300 18,300 18,000 68,897 1,243,590,850
02/08/2019 18,300 -0.10 ▼ -0.55 18,450 18,300 17,800 87,056 1,593,124,800
01/08/2019 18,450 0.10 ▲ 0.54 18,300 18,450 17,900 107,667 1,986,456,150
31/07/2019 18,300 1.10 ▲ 6.01 17,200 18,300 17,200 103,601 1,895,898,300
30/07/2019 17,200 -0.30 ▼ -1.74 17,450 17,550 17,200 95,699 1,646,022,800
29/07/2019 17,450 0.40 ▲ 2.29 17,050 17,450 17,100 97,220 1,696,489,000
26/07/2019 17,050 0.10 ▲ 0.59 16,950 17,100 16,850 48,146 820,889,300
25/07/2019 16,950 0.10 ▲ 0.59 16,800 17,150 16,800 53,502 906,858,900
24/07/2019 16,800 0.10 ▲ 0.60 16,750 16,800 16,650 44,754 751,867,200
23/07/2019 16,750 0.20 ▲ 1.19 16,550 16,850 16,550 41,018 687,051,500
22/07/2019 16,550 -0.50 ▼ -3.02 17,050 17,100 16,550 78,307 1,295,980,850
19/07/2019 17,050 -0.30 ▼ -1.76 17,400 17,600 17,000 89,722 1,529,760,100
18/07/2019 17,400 0.00 ■■ 0.00 17,400 17,450 17,200 50,676 881,762,400
17/07/2019 17,400 0.00 ■■ 0.00 17,400 17,600 17,250 81,901 1,425,077,400
16/07/2019 17,400 -0.30 ▼ -1.72 17,650 17,700 17,400 78,675 1,368,945,000
15/07/2019 17,650 0.30 ▲ 1.70 17,400 17,800 17,400 78,925 1,393,026,250
12/07/2019 17,400 0.30 ▲ 1.72 17,100 17,400 17,000 89,836 1,563,146,400
11/07/2019 17,100 -0.10 ▼ -0.58 17,200 17,250 16,900 70,876 1,211,979,600
10/07/2019 17,200 -0.10 ▼ -0.58 17,300 17,550 17,050 94,624 1,627,532,800
09/07/2019 17,300 0.50 ▲ 2.89 16,800 17,300 16,800 100,982 1,746,988,600
08/07/2019 16,800 0.40 ▲ 2.38 16,450 17,150 16,500 97,824 1,643,443,200
05/07/2019 16,450 -0.10 ▼ -0.61 16,500 16,450 16,250 21,327 350,829,150
04/07/2019 16,500 0.10 ▲ 0.61 16,400 16,500 16,250 27,416 452,364,000
03/07/2019 16,400 -0.10 ▼ -0.61 16,500 16,500 16,250 17,432 285,884,800
02/07/2019 16,500 0.10 ▲ 0.61 16,450 16,500 16,200 36,314 599,181,000
01/07/2019 16,450 0.10 ▲ 0.61 16,300 16,500 16,250 30,599 503,353,550
28/06/2019 16,300 -0.10 ▼ -0.61 16,350 16,400 16,100 18,949 308,868,700
27/06/2019 16,350 0.00 ■■ 0.00 16,350 16,400 16,250 30,419 497,350,650
26/06/2019 16,350 0.20 ▲ 1.22 16,200 16,500 16,100 15,550 254,242,500
25/06/2019 16,200 -0.10 ▼ -0.62 16,250 16,350 16,050 4,869 78,877,800
24/06/2019 16,250 -0.10 ▼ -0.62 16,400 16,400 16,250 14,109 229,271,250
21/06/2019 16,400 0.00 ■■ 0.00 16,400 16,550 16,250 35,560 583,184,000
20/06/2019 16,400 0.10 ▲ 0.61 16,300 16,550 16,400 21,809 357,667,600
19/06/2019 16,300 -0.10 ▼ -0.61 16,350 16,450 16,250 12,425 202,527,500
18/06/2019 16,350 0.00 ■■ 0.00 16,350 16,450 16,200 5,391 88,142,850
17/06/2019 16,350 0.10 ▲ 0.61 16,300 16,400 16,200 11,528 188,482,800
16/06/2019 16,300 -0.30 ▼ -1.84 16,550 16,550 16,150 16,125 262,837,500
14/06/2019 16,300 -0.30 ▼ -1.84 16,550 16,550 16,150 16,125 262,837,500
13/06/2019 16,550 -0.10 ▼ -0.60 16,600 16,550 16,300 14,500 239,975,000
11/06/2019 16,550 0.00 ■■ 0.00 16,550 16,700 16,400 15,956 264,071,800
10/06/2019 16,550 -0.20 ▼ -1.21 16,750 16,900 16,500 22,123 366,135,650
09/06/2019 16,750 0.40 ▲ 2.39 16,350 16,750 16,350 36,195 606,266,250
07/06/2019 16,750 0.40 ▲ 2.39 16,350 16,750 16,350 36,195 606,266,250
06/06/2019 16,350 0.10 ▲ 0.61 16,300 16,400 16,200 25,999 425,083,650
05/06/2019 16,300 -0.10 ▼ -0.61 16,350 16,500 16,150 26,812 437,035,600
04/06/2019 16,350 -0.10 ▼ -0.61 16,450 16,450 16,150 28,329 463,179,150
03/06/2019 16,450 -0.40 ▼ -2.43 16,800 16,700 16,300 33,491 550,926,950
02/06/2019 16,800 -0.20 ▼ -1.19 17,000 17,100 16,450 26,962 452,961,600
31/05/2019 16,800 -0.20 ▼ -1.19 17,000 17,100 16,450 26,962 452,961,600
30/05/2019 17,000 -0.20 ▼ -1.18 17,200 17,400 17,000 30,566 519,622,000
29/05/2019 17,200 0.20 ▲ 1.16 17,000 17,500 16,850 64,102 1,102,554,400
28/05/2019 17,000 -0.10 ▼ -0.59 17,050 17,200 16,900 18,020 306,340,000
27/05/2019 17,050 0.10 ▲ 0.59 16,950 17,200 16,900 33,805 576,375,250
26/05/2019 16,950 0.50 ▲ 2.95 16,450 17,050 16,450 126,997 2,152,599,150
24/05/2019 16,950 0.50 ▲ 2.95 16,450 17,050 16,450 126,997 2,152,599,150
23/05/2019 16,450 0.10 ▲ 0.61 16,400 16,550 16,350 21,954 361,143,300
22/05/2019 16,400 -0.10 ▼ -0.61 16,500 16,600 16,350 16,958 278,111,200
21/05/2019 16,500 0.10 ▲ 0.61 16,400 16,650 16,350 30,554 504,141,000
20/05/2019 16,400 0.00 ■■ 0.00 16,350 16,450 16,300 16,593 272,125,200
19/05/2019 16,350 -0.10 ▼ -0.61 16,450 16,500 16,350 10,796 176,514,600
17/05/2019 16,350 -0.10 ▼ -0.61 16,450 16,500 16,350 10,796 176,514,600
16/05/2019 16,450 -0.10 ▼ -0.61 16,550 16,600 16,350 15,269 251,175,050
15/05/2019 16,550 0.10 ▲ 0.60 16,500 16,700 16,350 34,960 578,588,000
14/05/2019 16,500 0.20 ▲ 1.21 16,300 16,500 16,050 26,527 437,695,500
13/05/2019 16,300 -0.10 ▼ -0.61 16,350 16,300 16,000 34,172 557,003,600
12/05/2019 16,350 0.40 ▲ 2.45 16,000 16,350 15,850 30,457 497,971,950
10/05/2019 16,350 0.40 ▲ 2.45 16,000 16,350 15,850 30,457 497,971,950
09/05/2019 16,000 -0.10 ▼ -0.63 16,050 16,100 15,900 9,223 147,568,000
08/05/2019 16,050 0.00 ■■ 0.00 16,050 16,050 15,600 21,359 342,811,950
07/05/2019 16,050 0.20 ▲ 1.25 15,850 16,100 15,750 19,728 316,634,400
06/05/2019 15,850 -0.50 ▼ -3.15 16,350 16,350 15,800 26,769 424,288,650
05/05/2019 16,350 0.00 ■■ 0.00 16,400 16,500 16,200 16,452 268,990,200
03/05/2019 16,350 0.00 ■■ 0.00 16,400 16,500 16,200 16,452 268,990,200
02/05/2019 16,400 0.00 ■■ 0.00 16,350 16,600 16,300 14,132 231,764,800
01/05/2019 16,350 0.00 ■■ 0.00 16,400 16,400 16,250 8,113 132,647,550
30/04/2019 16,350 0.00 ■■ 0.00 16,400 16,400 16,250 8,113 132,647,550
29/04/2019 16,350 0.00 ■■ 0.00 16,400 16,400 16,250 8,113 132,647,550
28/04/2019 16,350 0.00 ■■ 0.00 16,400 16,400 16,250 8,113 132,647,550
26/04/2019 16,350 0.00 ■■ 0.00 16,400 16,400 16,250 8,113 132,647,550
25/04/2019 16,400 0.00 ■■ 0.00 16,350 16,600 16,200 55,706 913,578,400
24/04/2019 16,350 0.00 ■■ 0.00 16,350 16,400 16,250 12,649 206,811,150
23/04/2019 16,350 0.00 ■■ 0.00 16,350 16,450 16,250 9,693 158,480,550
22/04/2019 16,350 0.00 ■■ 0.00 16,400 16,500 16,300 12,313 201,317,550
21/04/2019 16,400 0.10 ▲ 0.61 16,250 16,500 16,150 15,176 248,886,400
19/04/2019 16,400 0.10 ▲ 0.61 16,250 16,500 16,150 15,176 248,886,400
18/04/2019 16,250 -0.40 ▼ -2.46 16,600 16,600 16,200 35,806 581,847,500
17/04/2019 16,600 -0.10 ▼ -0.60 16,700 16,900 16,400 37,375 620,425,000
16/04/2019 16,700 0.10 ▲ 0.60 16,650 16,700 16,200 36,518 609,850,600
15/04/2019 16,650 -0.10 ▼ -0.60 16,700 16,700 16,500 20,328 338,461,200
12/04/2019 16,650 -0.10 ▼ -0.60 16,700 16,700 16,500 20,328 338,461,200
11/04/2019 16,700 -0.10 ▼ -0.60 16,800 16,800 16,500 11,752 196,258,400
10/04/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,550 27,779 466,687,200
09/04/2019 16,800 -0.20 ▼ -1.19 17,000 17,250 16,700 35,226 591,796,800
08/04/2019 17,000 0.40 ▲ 2.35 16,600 17,200 16,800 108,947 1,852,099,000
05/04/2019 16,600 0.20 ▲ 1.20 16,400 16,800 16,350 69,595 1,155,277,000
04/04/2019 16,400 0.10 ▲ 0.61 16,300 16,550 16,250 27,574 452,213,600
03/04/2019 16,300 -0.10 ▼ -0.61 16,350 16,500 16,100 43,499 709,033,700
02/04/2019 16,350 -0.20 ▼ -1.22 16,550 17,000 16,200 81,409 1,331,037,150
01/04/2019 16,550 -0.40 ▼ -2.42 17,000 17,250 16,550 52,145 862,999,750
31/03/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,500 393,710 6,299,360,000
29/03/2019 17,000 -0.30 ▼ -1.76 17,300 17,300 16,950 22,580 383,860,000
28/03/2019 17,300 0.10 ▲ 0.58 17,200 17,400 16,850 22,606 391,083,800
27/03/2019 17,200 -0.10 ▼ -0.58 17,300 17,350 16,950 35,942 618,202,400
26/03/2019 17,300 0.00 ■■ 0.00 17,300 17,400 17,000 17,904 309,739,200
25/03/2019 17,300 -0.20 ▼ -1.16 17,500 17,300 16,800 58,826 1,017,689,800
22/03/2019 17,500 -0.10 ▼ -0.57 17,600 17,600 17,200 29,963 524,352,500
21/03/2019 17,600 -0.30 ▼ -1.70 17,900 18,000 17,550 30,435 535,656,000
20/03/2019 17,900 0.00 ■■ 0.00 17,900 17,900 17,450 24,483 438,245,700
19/03/2019 17,900 0.00 ■■ 0.00 17,900 18,150 17,550 85,770 1,535,283,000
18/03/2019 17,900 0.30 ▲ 1.68 17,550 17,900 17,450 72,341 1,294,903,900
15/03/2019 17,550 0.20 ▲ 1.14 17,400 17,550 17,300 23,468 411,863,400
14/03/2019 17,400 -0.30 ▼ -1.72 17,700 17,700 17,400 17,608 306,379,200
13/03/2019 17,700 0.10 ▲ 0.56 17,600 17,800 17,500 73,033 1,292,684,100
12/03/2019 17,600 0.30 ▲ 1.70 17,300 17,700 17,200 52,121 917,329,600
11/03/2019 17,300 -0.10 ▼ -0.58 17,400 17,400 17,000 39,707 686,931,100
08/03/2019 17,400 -0.10 ▼ -0.57 17,450 17,450 17,150 50,004 870,069,600
07/03/2019 17,450 -0.40 ▼ -2.29 17,800 17,800 17,450 55,240 963,938,000
06/03/2019 17,800 0.20 ▲ 1.12 17,600 17,800 17,100 58,145 1,034,981,000
05/03/2019 17,600 0.00 ■■ 0.00 17,600 18,200 17,400 88,829 1,563,390,400
04/03/2019 17,600 0.60 ▲ 3.41 17,000 17,600 17,000 90,312 1,589,491,200
01/03/2019 17,000 -0.30 ▼ -1.76 17,300 17,300 17,000 32,063 545,071,000
28/02/2019 17,300 0.00 ■■ 0.00 17,300 17,450 16,900 27,473 475,282,900
27/02/2019 17,300 0.30 ▲ 1.73 17,050 17,300 16,900 31,253 540,676,900
26/02/2019 17,050 -0.10 ▼ -0.59 17,100 17,100 16,800 22,924 390,854,200
25/02/2019 17,100 0.00 ■■ 0.00 17,150 17,250 16,900 30,777 526,286,700
22/02/2019 17,150 0.10 ▲ 0.58 17,000 17,300 16,800 24,756 424,565,400
21/02/2019 17,000 -0.20 ▼ -1.18 17,200 17,200 16,800 33,105 562,785,000
20/02/2019 17,200 -0.20 ▼ -1.16 17,350 17,350 16,900 96,665 1,662,638,000
19/02/2019 17,350 -0.30 ▼ -1.73 17,700 17,700 17,350 56,811 985,670,850
18/02/2019 17,700 0.10 ▲ 0.56 17,600 17,750 17,600 33,322 589,799,400
15/02/2019 17,600 0.00 ■■ 0.00 17,600 17,650 17,300 49,751 875,617,600
14/02/2019 17,600 0.10 ▲ 0.57 17,500 17,600 17,300 44,163 777,268,800
13/02/2019 17,500 0.10 ▲ 0.57 17,350 17,550 17,200 44,084 771,470,000
12/02/2019 17,350 0.00 ■■ 0.00 17,400 17,650 17,200 77,947 1,352,380,450
11/02/2019 17,400 0.40 ▲ 2.30 17,000 17,500 16,950 51,089 888,948,600
01/02/2019 17,000 0.00 ■■ 0.00 17,000 17,050 16,950 11,240 191,080,000
31/01/2019 17,000 0.10 ▲ 0.59 16,950 17,150 16,900 37,130 631,210,000
30/01/2019 16,950 -0.20 ▼ -1.18 17,150 17,350 16,900 41,063 696,017,850
29/01/2019 17,150 0.00 ■■ 0.00 17,100 17,200 16,900 30,097 516,163,550
28/01/2019 17,100 0.30 ▲ 1.75 16,850 17,200 16,750 45,134 771,791,400
25/01/2019 16,850 0.10 ▲ 0.59 16,800 17,000 16,700 22,768 383,640,800
24/01/2019 16,800 0.30 ▲ 1.79 16,550 17,000 16,550 44,065,000 740,292,000,000
23/01/2019 16,550 0.00 ■■ 0.00 16,550 16,550 16,300 27,898,000 461,711,900,000
22/01/2019 16,550 0.30 ▲ 1.81 16,250 16,600 16,150 48,024,000 794,797,200,000
21/01/2019 16,250 -0.05 ▼ -0.31 16,300 16,500 16,250 268,520 4,363,450,000
18/01/2019 16,300 -0.15 ▼ -0.92 16,450 16,400 16,150 318,070 5,184,541,000
17/01/2019 16,450 -0.05 ▼ -0.30 16,500 16,500 16,350 152,010 2,500,564,500
16/01/2019 16,500 -0.05 ▼ -0.30 16,500 16,650 16,400 289,260 4,772,790,000
15/01/2019 16,500 0.50 ▲ 3.03 16,000 16,550 16,000 756,320 12,479,280,000
14/01/2019 16,000 -0.05 ▼ -0.31 16,050 16,000 15,800 88,100 1,409,600,000
11/01/2019 16,050 0.05 ▲ 0.31 16,000 16,100 15,800 292,910 4,701,205,500
10/01/2019 16,000 -0.05 ▼ -0.31 16,050 16,100 16,000 211,420 3,382,720,000
09/01/2019 16,050 0.15 ▲ 0.93 15,900 16,150 15,900 236,550 3,796,627,500
08/01/2019 15,900 -0.10 ▼ -0.63 16,000 16,000 15,700 160,570 2,553,063,000
07/01/2019 16,000 0.10 ▲ 0.63 15,900 16,150 15,850 146,060 2,336,960,000
04/01/2019 15,900 0.70 ▲ 4.40 15,200 15,950 15,000 409,640 6,513,276,000
03/01/2019 15,200 -0.40 ▼ -2.63 15,600 15,700 15,200 343,070 5,214,664,000
02/01/2019 15,600 -0.10 ▼ -0.64 15,700 16,050 15,600 226,030 3,526,068,000
30/12/2018 15,700 0.25 ▲ 1.59 15,450 16,200 15,700 603,460 9,474,322,000
28/12/2018 15,700 0.25 ▲ 1.59 15,450 16,200 15,700 603,460 9,474,322,000
27/12/2018 15,450 0.15 ▲ 0.97 15,300 15,750 15,350 504,020 7,787,109,000
26/12/2018 15,300 -0.10 ▼ -0.65 15,400 15,650 15,000 329,190 5,036,607,000
25/12/2018 15,400 -0.30 ▼ -1.95 15,700 15,600 14,900 236,350 3,639,790,000
24/12/2018 15,700 0.05 ▲ 0.32 15,650 15,950 15,650 223,910 3,515,387,000
23/12/2018 15,650 -0.20 ▼ -1.28 15,850 15,700 15,450 177,340 2,775,371,000
21/12/2018 15,650 -0.20 ▼ -1.28 15,850 15,700 15,450 177,340 2,775,371,000
20/12/2018 15,850 -0.05 ▼ -0.32 15,900 15,850 15,600 116,680 1,849,378,000
19/12/2018 15,900 -0.05 ▼ -0.31 15,950 16,000 15,600 356,230 5,664,057,000
18/12/2018 15,950 -0.10 ▼ -0.63 16,050 16,000 15,500 440,460 7,025,337,000
17/12/2018 16,050 -0.35 ▼ -2.18 16,400 16,400 16,050 288,080 4,623,684,000
16/12/2018 16,400 0.40 ▲ 2.44 16,000 16,850 16,000 681,850 11,182,340,000
14/12/2018 16,400 0.40 ▲ 2.44 16,000 16,850 16,000 681,850 11,182,340,000
13/12/2018 16,000 0.05 ▲ 0.31 15,950 16,100 15,950 475,110 7,601,760,000
12/12/2018 15,950 -0.05 ▼ -0.31 16,000 16,200 15,950 387,560 6,181,582,000
11/12/2018 16,000 -0.10 ▼ -0.63 16,100 16,200 15,950 305,120 4,881,920,000
10/12/2018 16,100 0.15 ▲ 0.93 15,950 16,450 15,950 707,670 11,393,487,000
09/12/2018 15,950 -0.05 ▼ -0.31 16,000 16,150 15,800 266,080 4,243,976,000
07/12/2018 15,950 -0.05 ▼ -0.31 16,000 16,150 15,800 266,080 4,243,976,000
06/12/2018 16,000 -0.10 ▼ -0.63 16,000 16,200 15,800 89,860 1,437,760,000
05/12/2018 16,000 -0.25 ▼ -1.56 16,250 16,100 15,850 373,780 5,980,480,000
04/12/2018 16,250 -0.10 ▼ -0.62 16,350 16,400 16,100 163,010 2,648,912,500
03/12/2018 16,350 0.35 ▲ 2.14 16,000 16,400 16,050 263,140 4,302,339,000
30/11/2018 16,000 -0.50 ▼ -3.13 16,000 16,000 15,500 393,710 6,299,360,000
29/11/2018 16,000 -0.05 ▼ -0.31 16,000 16,000 15,800 121,230 1,939,680,000
28/11/2018 16,000 -0.10 ▼ -0.63 16,100 16,000 15,700 165,890 2,654,240,000
27/11/2018 16,100 -0.40 ▼ -2.48 16,500 16,500 16,000 262,660 4,228,826,000
26/11/2018 16,500 0.10 ▲ 0.61 16,400 16,500 16,250 27,300 450,450,000
25/11/2018 16,400 -0.40 ▼ -2.44 16,800 16,550 16,150 254,000 4,165,600,000
23/11/2018 16,400 -0.40 ▼ -2.44 16,800 16,550 16,150 254,000 4,165,600,000
22/11/2018 16,800 -0.10 ▼ -0.60 16,900 16,800 16,500 165,410 2,778,888,000
21/11/2018 16,900 0.10 ▲ 0.59 16,800 16,900 16,550 49,230 831,987,000
20/11/2018 16,800 -0.20 ▼ -1.19 17,000 16,850 16,500 356,370 5,987,016,000
19/11/2018 17,000 0.05 ▲ 0.29 16,950 17,000 16,750 64,650 1,099,050,000
16/11/2018 16,950 -0.15 ▼ -0.88 16,950 17,100 16,550 137,070 2,323,336,500
15/11/2018 16,950 -0.70 ▼ -4.13 17,650 17,700 16,750 134,440 2,278,758,000
14/11/2018 17,650 1.15 ▲ 6.52 16,500 17,650 16,200 285,190 5,033,603,500
13/11/2018 16,500 -0.45 ▼ -2.73 16,950 16,900 16,250 127,100 2,097,150,000
12/11/2018 16,950 -0.05 ▼ -0.29 17,000 16,950 16,650 146,240 2,478,768,000
09/11/2018 17,000 -0.30 ▼ -1.76 17,300 17,300 16,700 59,540 1,012,180,000
08/11/2018 17,300 0.10 ▲ 0.58 17,200 17,400 17,000 102,590 1,774,807,000
07/11/2018 17,200 -0.35 ▼ -2.03 17,550 17,650 17,050 166,800 2,868,960,000
06/11/2018 17,550 -0.35 ▼ -1.99 17,900 18,000 17,000 172,620 3,029,481,000
05/11/2018 17,900 -0.15 ▼ -0.84 18,050 18,050 17,450 37,490 671,071,000
02/11/2018 18,050 0.35 ▲ 1.94 17,700 18,050 17,350 103,900 1,875,395,000
01/11/2018 17,700 0.20 ▲ 1.13 17,500 17,800 17,200 118,950 2,105,415,000
31/10/2018 17,500 0.55 ▲ 3.14 16,950 17,600 16,950 143,550 2,512,125,000
30/10/2018 16,950 0.45 ▲ 2.65 16,500 16,950 16,000 108,300 1,835,685,000
29/10/2018 16,500 -0.15 ▼ -0.91 16,650 16,500 16,050 58,930 972,345,000
28/10/2018 16,650 -0.20 ▼ -1.20 16,850 16,850 16,200 115,830 1,928,569,500
26/10/2018 16,650 -0.20 ▼ -1.20 16,850 16,850 16,200 115,830 1,928,569,500
25/10/2018 16,850 0.05 ▲ 0.30 16,800 17,050 15,800 185,000 3,117,250,000
24/10/2018 16,800 0.20 ▲ 1.19 16,800 17,000 16,100 292,730 4,917,864,000
23/10/2018 16,800 -0.75 ▼ -4.46 17,550 17,400 16,500 170,330 2,861,544,000
22/10/2018 17,550 -0.15 ▼ -0.85 17,550 17,700 17,400 48,830 856,966,500
21/10/2018 17,550 -0.05 ▼ -0.28 17,600 17,550 17,150 41,220 723,411,000
19/10/2018 17,550 -0.05 ▼ -0.28 17,600 17,550 17,150 41,220 723,411,000
18/10/2018 17,600 0.10 ▲ 0.57 17,500 17,850 17,200 89,230 1,570,448,000
17/10/2018 17,500 0.15 ▲ 0.86 17,350 17,500 17,250 158,290 2,770,075,000
16/10/2018 17,350 -0.25 ▼ -1.44 17,600 17,600 17,150 318,640 5,528,404,000
15/10/2018 17,600 -0.15 ▼ -0.85 17,750 17,700 17,200 141,660 2,493,216,000
14/10/2018 17,750 -0.05 ▼ -0.28 17,800 17,800 16,800 227,790 4,043,272,500
12/10/2018 17,750 -0.05 ▼ -0.28 17,800 17,800 16,800 227,790 4,043,272,500
11/10/2018 17,800 -0.90 ▼ -5.06 18,700 18,000 17,400 393,910 7,011,598,000
10/10/2018 18,700 -0.05 ▼ -0.27 18,750 18,750 18,450 101,930 1,906,091,000
09/10/2018 18,750 -0.20 ▼ -1.07 18,950 19,100 18,700 61,280 1,149,000,000
08/10/2018 18,950 0.35 ▲ 1.85 18,600 19,500 18,600 296,530 5,619,243,500
07/10/2018 18,600 -0.15 ▼ -0.81 18,750 18,700 18,300 102,850 1,913,010,000
05/10/2018 18,600 -0.15 ▼ -0.81 18,750 18,700 18,300 102,850 1,913,010,000
04/10/2018 18,750 -0.10 ▼ -0.53 18,750 18,800 18,650 148,740 2,788,875,000
03/10/2018 18,750 -0.05 ▼ -0.27 18,800 18,900 18,550 71,980 1,349,625,000
02/10/2018 18,800 -0.10 ▼ -0.53 18,900 19,000 18,600 193,960 3,646,448,000
01/10/2018 18,900 -0.30 ▼ -1.59 18,900 18,900 18,400 311,380 5,885,082,000
30/09/2018 18,900 0.20 ▲ 1.06 18,700 18,950 18,450 413,380 7,812,882,000
28/09/2018 18,900 0.20 ▲ 1.06 18,700 18,950 18,450 413,380 7,812,882,000
27/09/2018 18,700 0.10 ▲ 0.53 18,600 18,900 18,400 398,660 7,454,942,000
26/09/2018 18,600 0.55 ▲ 2.96 18,050 18,600 18,050 447,440 8,322,384,000
25/09/2018 18,050 0.40 ▲ 2.22 17,650 18,300 17,700 402,030 7,256,641,500
24/09/2018 17,650 -0.30 ▼ -1.70 17,950 17,900 17,650 108,890 1,921,908,500
21/09/2018 17,950 0.05 ▲ 0.28 17,900 18,000 17,550 200,000 3,590,000,000
20/09/2018 17,900 0.05 ▲ 0.28 17,900 17,950 17,500 306,390 5,484,381,000
19/09/2018 17,900 0.25 ▲ 1.40 17,650 18,000 17,400 236,120 4,226,548,000
18/09/2018 17,650 -0.05 ▼ -0.28 17,650 17,650 17,400 111,700 1,971,505,000
17/09/2018 17,650 -0.25 ▼ -1.42 17,900 18,200 17,550 348,170 6,145,200,500
14/09/2018 17,900 -0.10 ▼ -0.56 18,000 18,200 17,800 121,510 2,175,029,000
13/09/2018 18,000 -0.20 ▼ -1.11 18,200 18,600 18,000 227,040 4,086,720,000
12/09/2018 18,200 0.20 ▲ 1.10 18,000 18,550 17,950 271,760 4,946,032,000
11/09/2018 18,000 0.20 ▲ 1.11 17,800 18,050 17,700 93,110 1,675,980,000
10/09/2018 17,800 -0.20 ▼ -1.12 18,000 18,350 17,700 113,220 2,015,316,000
07/09/2018 18,000 0.65 ▲ 3.61 17,350 18,100 17,300 227,260 4,090,680,000
06/09/2018 17,350 -0.15 ▼ -0.86 17,500 17,500 17,300 72,670 1,260,824,500
05/09/2018 17,500 -0.05 ▼ -0.29 17,500 17,600 17,200 160,840 2,814,700,000
04/09/2018 17,500 0.05 ▲ 0.29 17,450 17,500 17,050 289,130 5,059,775,000
03/09/2018 17,450 -0.05 ▼ -0.29 17,500 17,500 17,200 87,880 1,533,506,000
31/08/2018 17,450 -0.05 ▼ -0.29 17,500 17,500 17,200 87,880 1,533,506,000
30/08/2018 17,500 0.25 ▲ 1.43 17,250 17,600 16,900 531,090 9,294,075,000
29/08/2018 17,250 -0.05 ▼ -0.29 17,300 17,300 16,950 129,400 2,232,150,000
28/08/2018 17,300 0.55 ▲ 3.18 16,750 17,300 16,700 311,830 5,394,659,000
27/08/2018 16,750 0.05 ▲ 0.30 16,750 17,000 16,650 301,990 5,058,332,500
24/08/2018 16,750 -0.25 ▼ -1.49 17,000 17,100 16,700 122,510 2,052,042,500
23/08/2018 17,000 0.05 ▲ 0.29 16,950 17,100 16,850 83,950 1,427,150,000
22/08/2018 16,950 0.55 ▲ 3.24 16,400 17,350 16,600 313,590 5,315,350,500
21/08/2018 17,400 -0.05 ▼ -0.29 17,450 17,500 17,200 160,780 2,797,572,000
20/08/2018 17,450 -0.05 ▼ -0.29 17,500 17,500 17,250 192,460 3,358,427,000
17/08/2018 17,500 -0.10 ▼ -0.57 17,600 17,600 17,200 106,770 1,868,475,000
16/08/2018 17,600 -0.05 ▼ -0.28 17,650 17,650 17,300 270,630 4,763,088,000
15/08/2018 17,650 0.05 ▲ 0.28 17,600 17,750 17,350 308,420 5,443,613,000
14/08/2018 17,600 -0.05 ▼ -0.28 17,650 17,800 17,400 129,530 2,279,728,000
13/08/2018 17,650 0.15 ▲ 0.85 17,500 17,700 17,200 232,020 4,095,153,000
10/08/2018 17,500 0.30 ▲ 1.71 17,200 17,500 17,150 163,590 2,862,825,000
09/08/2018 17,200 -0.10 ▼ -0.58 17,300 17,550 17,200 164,670 2,832,324,000
08/08/2018 17,300 0.05 ▲ 0.29 17,250 17,600 17,250 181,040 3,131,992,000
07/08/2018 17,250 -0.40 ▼ -2.32 17,250 17,500 16,850 171,630 2,960,617,500
06/08/2018 17,250 0.05 ▲ 0.29 17,200 17,700 17,250 312,210 5,385,622,500
03/08/2018 17,200 0.55 ▲ 3.20 16,650 17,200 16,650 210,410 3,619,052,000
02/08/2018 16,650 -0.25 ▼ -1.50 16,900 17,000 16,600 107,730 1,793,704,500
01/08/2018 16,900 -0.25 ▼ -1.48 17,150 17,500 16,500 122,170 2,064,673,000
31/07/2018 17,150 -0.05 ▼ -0.29 17,150 17,300 17,000 136,930 2,348,349,500
30/07/2018 17,150 0.55 ▲ 3.21 16,600 17,400 16,800 306,950 5,264,192,500
29/07/2018 16,600 0.30 ▲ 1.81 16,300 16,800 16,100 140,140 2,326,324,000
27/07/2018 16,600 0.30 ▲ 1.81 16,300 16,800 16,100 140,140 2,326,324,000
26/07/2018 16,300 0.10 ▲ 0.61 16,200 16,500 16,000 105,200 1,714,760,000
25/07/2018 16,200 0.20 ▲ 1.23 16,200 16,550 16,000 119,240 1,931,688,000
24/07/2018 16,200 -0.10 ▼ -0.62 16,300 16,300 15,900 142,340 2,305,908,000
23/07/2018 16,300 -0.15 ▼ -0.92 16,450 16,450 15,900 99,070 1,614,841,000
22/07/2018 16,450 -0.15 ▼ -0.91 16,600 16,500 15,650 52,460 862,967,000
20/07/2018 16,450 -0.15 ▼ -0.91 16,600 16,500 15,650 52,460 862,967,000
19/07/2018 16,600 0.30 ▲ 1.81 16,300 16,600 16,000 199,630 3,313,858,000
18/07/2018 16,300 1.00 ▲ 6.13 15,300 16,350 15,050 215,460 3,511,998,000
17/07/2018 15,300 0.05 ▲ 0.33 15,300 15,400 15,100 46,860 716,958,000
16/07/2018 15,300 -0.10 ▼ -0.65 15,300 15,500 15,200 39,910 610,623,000
15/07/2018 15,300 -0.05 ▼ -0.33 15,300 15,400 15,050 57,230 875,619,000
13/07/2018 15,300 -0.05 ▼ -0.33 15,300 15,400 15,050 57,230 875,619,000
12/07/2018 15,300 -0.30 ▼ -1.96 15,300 15,350 14,900 70,480 1,078,344,000
11/07/2018 15,300 0.55 ▲ 3.59 14,750 15,300 14,500 305,490 4,673,997,000
10/07/2018 14,750 0.15 ▲ 1.02 14,600 15,200 14,700 98,530 1,453,317,500
09/07/2018 14,600 0.10 ▲ 0.68 14,500 14,750 14,450 71,680 1,046,528,000
08/07/2018 14,500 0.30 ▲ 2.07 14,500 14,800 13,900 256,030 3,712,435,000
06/07/2018 14,500 0.30 ▲ 2.07 14,500 14,800 13,900 256,030 3,712,435,000
05/07/2018 14,500 -0.05 ▼ -0.34 14,500 14,500 13,900 217,110 3,148,095,000
04/07/2018 14,500 0.10 ▲ 0.69 14,400 14,500 13,500 268,200 3,888,900,000
03/07/2018 14,400 -0.50 ▼ -3.47 14,900 15,000 14,200 209,670 3,019,248,000
02/07/2018 14,900 -0.35 ▼ -2.35 15,250 15,250 14,550 175,560 2,615,844,000
01/07/2018 15,250 0.05 ▲ 0.33 15,200 0 0 64,200 979,050,000
29/06/2018 15,250 0.05 ▲ 0.33 15,200 15,400 15,000 64,200 979,050,000
28/06/2018 15,200 -0.40 ▼ -2.63 15,600 15,600 15,100 136,310 2,071,912,000
27/06/2018 15,600 0.35 ▲ 2.24 15,250 15,700 15,250 186,620 2,911,272,000
26/06/2018 15,250 -0.25 ▼ -1.64 15,500 15,500 15,100 141,690 2,160,772,500
25/06/2018 15,500 0.10 ▲ 0.65 15,400 15,800 15,450 99,440 1,541,320,000
22/06/2018 15,400 -0.10 ▼ -0.65 15,500 15,600 15,400 77,230 1,189,342,000
21/06/2018 15,500 -0.20 ▼ -1.29 15,700 15,750 15,350 130,680 2,025,540,000
20/06/2018 15,700 0.20 ▲ 1.27 15,500 15,700 15,300 149,020 2,339,614,000
19/06/2018 15,500 -0.75 ▼ -4.84 16,250 15,850 15,150 718,810 11,141,555,000
18/06/2018 16,250 -0.20 ▼ -1.23 16,450 16,450 15,900 495,360 8,049,600,000
17/06/2018 16,450 0.35 ▲ 2.13 16,100 16,450 16,000 370,880 6,100,976,000
15/06/2018 16,450 0.35 ▲ 2.13 16,100 16,450 16,000 370,880 6,100,976,000
14/06/2018 16,100 -0.45 ▼ -2.80 16,550 16,600 16,100 367,740 5,920,614,000
13/06/2018 16,550 0.20 ▲ 1.21 16,350 16,650 16,250 278,950 4,616,622,500
12/06/2018 16,350 -0.45 ▼ -2.75 16,800 16,600 16,300 632,290 10,337,941,500
11/06/2018 16,800 -0.20 ▼ -1.19 17,000 17,000 16,750 111,710 1,876,728,000
10/06/2018 17,000 -0.25 ▼ -1.47 17,250 17,300 16,950 254,540 4,327,180,000
08/06/2018 17,000 -0.25 ▼ -1.47 17,250 17,300 16,950 254,540 4,327,180,000
07/06/2018 17,250 0.05 ▲ 0.29 17,200 17,550 17,150 467,430 8,063,167,500
06/06/2018 17,200 0.20 ▲ 1.16 17,000 17,250 16,700 248,690 4,277,468,000
05/06/2018 17,000 0.60 ▲ 3.53 16,400 17,200 16,400 469,390 7,979,630,000
04/06/2018 16,400 -0.30 ▼ -1.83 16,700 16,500 15,800 440,310 7,221,084,000
03/06/2018 16,700 -0.30 ▼ -1.80 17,000 17,000 16,000 636,790 10,634,393,000
01/06/2018 16,700 -0.30 ▼ -1.80 17,000 17,000 16,000 636,790 10,634,393,000
31/05/2018 17,000 -0.10 ▼ -0.59 17,000 17,150 16,850 206,510 3,510,670,000
30/05/2018 17,000 -0.15 ▼ -0.88 17,000 17,000 16,700 94,120 1,600,040,000
29/05/2018 17,000 -0.10 ▼ -0.59 17,100 17,500 16,750 785,060 13,346,020,000
28/05/2018 17,100 -0.85 ▼ -4.97 17,950 17,950 16,800 234,310 4,006,701,000
27/05/2018 17,950 -0.20 ▼ -1.11 18,150 18,300 17,500 144,310 2,590,364,500
25/05/2018 17,950 -0.20 ▼ -1.11 18,150 18,300 17,500 144,310 2,590,364,500
24/05/2018 18,150 -0.35 ▼ -1.93 18,500 18,500 18,150 281,780 5,114,307,000
23/05/2018 18,500 0.70 ▲ 3.78 17,800 18,500 17,100 461,180 8,531,830,000
22/05/2018 17,800 -0.20 ▼ -1.12 18,000 17,800 16,800 258,660 4,604,148,000
21/05/2018 18,000 -0.30 ▼ -1.67 18,300 18,300 17,950 93,870 1,689,660,000
20/05/2018 18,300 -0.10 ▼ -0.55 18,400 18,600 18,000 177,890 3,255,387,000
18/05/2018 18,300 -0.10 ▼ -0.55 18,400 18,600 18,000 177,890 3,255,387,000
17/05/2018 18,400 -0.05 ▼ -0.27 18,450 18,650 18,250 178,290 3,280,536,000
16/05/2018 18,450 0.45 ▲ 2.44 18,000 18,550 18,200 266,240 4,912,128,000
15/05/2018 18,000 0.40 ▲ 2.22 17,600 18,200 17,600 180,230 3,244,140,000
14/05/2018 17,600 -0.20 ▼ -1.14 17,800 18,000 17,300 156,760 2,758,976,000
13/05/2018 17,800 -0.25 ▼ -1.40 18,050 18,300 17,500 336,340 5,986,852,000
11/05/2018 17,800 -0.25 ▼ -1.40 18,050 18,300 17,500 336,340 5,986,852,000
10/05/2018 18,050 -0.25 ▼ -1.39 18,300 18,550 18,000 202,040 3,646,822,000
09/05/2018 18,300 0.20 ▲ 1.09 18,100 18,600 18,100 415,250 7,599,075,000
08/05/2018 18,100 -0.10 ▼ -0.55 18,100 18,400 17,950 190,610 3,450,041,000
07/05/2018 18,100 0.10 ▲ 0.55 18,000 18,500 17,800 196,060 3,548,686,000
05/05/2018 18,000 -0.90 ▼ -5.00 18,900 18,700 18,000 618,880 11,139,840,000
04/05/2018 18,000 -0.90 ▼ -5.00 18,900 18,700 18,000 618,880 11,139,840,000
03/05/2018 18,900 -0.40 ▼ -2.12 19,300 19,600 17,950 694,640 13,128,696,000
02/05/2018 19,300 -0.70 ▼ -3.63 20,000 20,000 18,950 216,640 4,181,152,000
30/04/2018 20,000 0.25 ▲ 1.25 19,750 20,000 19,350 173,660 3,473,200,000
27/04/2018 20,000 0.25 ▲ 1.25 19,750 20,000 19,350 173,660 3,473,200,000
26/04/2018 19,750 -0.35 ▼ -1.77 20,100 20,100 19,200 222,130 4,387,067,500
25/04/2018 20,100 0.30 ▲ 1.49 19,800 20,100 19,500 202,080 4,061,808,000
24/04/2018 20,100 0.30 ▲ 1.49 19,800 20,100 19,500 202,080 4,061,808,000
23/04/2018 19,800 -0.60 ▼ -3.03 20,400 20,500 19,700 223,670 4,428,666,000
20/04/2018 20,400 0.15 ▲ 0.74 20,250 20,400 20,200 165,990 3,386,196,000
19/04/2018 20,250 0.30 ▲ 1.48 19,950 20,300 19,700 660,930 13,383,832,500
18/04/2018 19,950 -0.15 ▼ -0.75 20,100 20,350 19,700 123,150 2,456,842,500
13/04/2018 20,200 -0.30 ▼ -1.49 20,500 20,600 19,500 364,380 7,360,476,000
12/04/2018 20,500 0.40 ▲ 1.95 20,100 20,500 19,100 913,240 18,721,420,000
11/04/2018 20,100 0.10 ▲ 0.50 20,000 20,400 18,950 903,070 18,151,707,000
10/04/2018 20,000 -0.90 ▼ -4.50 20,900 20,900 20,000 722,850 14,457,000,000
09/04/2018 20,900 -0.20 ▼ -0.96 21,100 21,300 20,500 726,480 15,183,432,000
06/04/2018 21,100 -0.50 ▼ -2.37 21,600 21,600 20,900 935,250 19,733,775,000
05/04/2018 21,600 0.20 ▲ 0.93 21,400 21,800 21,350 546,340 11,800,944,000
04/04/2018 21,400 -0.10 ▼ -0.47 21,400 21,900 20,800 620,080 13,269,712,000
03/04/2018 21,400 0.60 ▲ 2.80 20,800 22,200 20,650 2,692,150 57,612,010,000
02/04/2018 20,800 0.20 ▲ 0.96 20,600 20,800 20,400 641,630 13,345,904,000
30/03/2018 20,600 0.10 ▲ 0.49 20,500 20,700 20,200 451,800 9,307,080,000
29/03/2018 20,500 0.50 ▲ 2.44 20,000 20,800 20,050 949,330 19,461,265,000
28/03/2018 20,000 0.50 ▲ 2.50 20,000 20,500 19,550 345,530 6,910,600,000
27/03/2018 20,000 -0.30 ▼ -1.50 20,300 20,300 19,500 785,200 15,704,000,000
26/03/2018 20,300 -0.20 ▼ -0.99 20,500 21,400 20,200 1,712,670 34,767,201,000
23/03/2018 20,500 -0.30 ▼ -1.46 20,500 20,500 19,500 670,780 13,750,990,000
22/03/2018 20,500 0.10 ▲ 0.49 20,400 20,900 20,300 633,230 12,981,215,000
21/03/2018 20,400 0.40 ▲ 1.96 20,000 20,900 19,900 724,700 14,783,880,000
20/03/2018 20,000 -0.05 ▼ -0.25 20,000 20,000 19,800 388,420 7,768,400,000
19/03/2018 20,000 0.25 ▲ 1.25 19,750 20,400 19,800 729,280 14,585,600,000
16/03/2018 19,750 -0.40 ▼ -2.03 20,150 20,600 19,600 940,640 18,577,640,000
15/03/2018 20,150 1.25 ▲ 6.20 18,900 20,200 18,700 2,058,310 41,474,946,500
14/03/2018 18,900 -0.20 ▼ -1.06 18,900 18,950 18,600 891,020 16,840,278,000
13/03/2018 18,900 0.25 ▲ 1.32 18,650 18,900 18,200 662,810 12,527,109,000
12/03/2018 18,650 -0.15 ▼ -0.80 18,800 19,100 18,350 339,600 6,333,540,000
09/03/2018 18,800 -0.20 ▼ -1.06 18,800 19,100 18,350 694,180 13,050,584,000
08/03/2018 18,800 -0.15 ▼ -0.80 18,950 19,100 18,700 308,980 5,808,824,000
07/03/2018 18,950 0.35 ▲ 1.85 18,600 19,150 18,500 1,244,360 23,580,622,000
06/03/2018 18,600 0.25 ▲ 1.34 18,350 19,150 18,050 1,143,770 21,274,122,000
05/03/2018 18,350 0.25 ▲ 1.36 18,100 18,400 17,850 382,320 7,015,572,000
02/03/2018 18,100 -0.10 ▼ -0.55 18,200 18,100 17,700 211,450 3,827,245,000
01/03/2018 18,200 -0.40 ▼ -2.20 18,600 18,500 17,650 283,900 5,166,980,000
28/02/2018 18,600 0.50 ▲ 2.69 18,100 18,700 17,800 727,180 13,525,548,000
27/02/2018 18,100 1.10 ▲ 6.08 17,000 18,100 17,000 1,037,010 18,769,881,000
26/02/2018 17,000 -0.65 ▼ -3.82 17,650 17,700 17,000 468,020 7,956,340,000
23/02/2018 17,650 -0.25 ▼ -1.42 17,900 18,100 17,450 659,310 11,636,821,500
22/02/2018 17,900 -0.60 ▼ -3.35 18,500 18,500 17,850 1,060,760 18,987,604,000
21/02/2018 18,500 0.25 ▲ 1.35 18,250 18,500 17,850 600,000 11,100,000,000
14/02/2018 18,250 0.15 ▲ 0.82 18,100 18,300 17,800 260,290 4,750,292,500
13/02/2018 18,250 0.15 ▲ 0.82 18,100 18,300 17,800 260,290 4,750,292,500
12/02/2018 18,100 0.60 ▲ 3.31 17,500 18,100 17,400 432,280 7,824,268,000
09/02/2018 17,500 -0.50 ▼ -2.86 18,000 17,900 16,800 598,320 10,470,600,000
08/02/2018 18,000 -0.20 ▼ -1.11 18,200 18,300 17,150 514,050 9,252,900,000
07/02/2018 18,200 -0.80 ▼ -4.40 19,000 18,800 17,700 603,320 10,980,424,000
06/02/2018 18,400 -0.60 ▼ -3.26 19,000 18,900 17,700 798,140 14,685,776,000
05/02/2018 19,000 -0.50 ▼ -2.63 19,500 19,000 18,150 975,160 18,528,040,000
02/02/2018 19,500 -0.20 ▼ -1.03 19,700 19,900 19,400 1,357,360 26,468,520,000
01/02/2018 19,700 0.25 ▲ 1.27 19,450 19,700 19,000 1,990,250 39,207,925,000
31/01/2018 19,450 0.25 ▲ 1.29 19,200 19,500 18,850 1,788,530 34,786,908,500
30/01/2018 19,200 -0.30 ▼ -1.56 19,500 19,600 18,800 909,650 17,465,280,000
29/01/2018 19,500 0.85 ▲ 4.36 18,650 19,500 18,300 2,216,340 43,218,630,000
26/01/2018 18,650 0.15 ▲ 0.80 18,500 18,800 17,850 1,488,210 27,755,116,500
25/01/2018 18,500 0.35 ▲ 1.89 18,150 18,800 18,350 2,742,100 50,728,850,000
24/01/2018 16,400 -1.70 ▼ -10.37 18,100 18,300 17,800 585,890 9,608,596,000
22/01/2018 18,300 0.05 ▲ 0.27 18,100 18,300 17,800 689,130 12,611,079,000
19/01/2018 18,100 -0.10 ▼ -0.55 18,200 18,300 17,950 539,080 9,757,348,000
18/01/2018 18,200 0.30 ▲ 1.65 17,900 18,200 16,950 1,250,580 22,760,556,000
17/01/2018 17,900 -0.80 ▼ -4.47 18,700 18,700 17,900 623,850 11,166,915,000
16/01/2018 18,700 -0.10 ▼ -0.53 18,700 18,700 18,400 600,540 11,230,098,000
15/01/2018 18,700 -0.40 ▼ -2.14 19,100 19,000 18,500 778,850 14,564,495,000
12/01/2018 19,100 -0.60 ▼ -3.14 19,700 19,800 19,000 925,960 17,685,836,000
11/01/2018 19,700 -0.20 ▼ -1.02 19,700 19,800 19,000 828,570 16,322,829,000
10/01/2018 19,700 0.75 ▲ 3.81 18,950 20,200 19,500 1,980,670 39,019,199,000
09/01/2018 18,950 0.70 ▲ 3.69 18,250 19,150 18,250 1,457,990 27,628,910,500
08/01/2018 18,250 -0.35 ▼ -1.92 18,600 18,600 17,900 968,420 17,673,665,000
05/01/2018 18,600 -0.30 ▼ -1.61 18,900 18,950 18,600 518,220 9,638,892,000
04/01/2018 18,900 0.25 ▲ 1.32 18,650 19,200 18,550 964,960 18,237,744,000
03/01/2018 18,650 -0.30 ▼ -1.61 18,950 19,100 18,300 1,063,600 19,836,140,000
02/01/2018 18,950 0.10 ▲ 0.53 18,850 19,000 18,000 981,760 18,604,352,000
01/01/2018 18,850 -0.40 ▼ -2.12 19,250 19,200 18,850 381,030 7,182,415,500
29/12/2017 18,850 -0.40 ▼ -2.12 19,250 19,200 18,850 381,030 7,182,415,500
28/12/2017 19,250 -0.05 ▼ -0.26 19,250 19,400 18,900 357,740 6,886,495,000
27/12/2017 19,250 0.90 ▲ 4.68 18,350 19,450 18,600 1,216,580 23,419,165,000
26/12/2017 18,350 -0.15 ▼ -0.82 18,500 18,500 18,350 411,290 7,547,171,500
25/12/2017 18,500 0.10 ▲ 0.54 18,400 18,900 18,300 439,380 8,128,530,000
24/12/2017 18,400 -0.05 ▼ -0.27 18,450 18,850 18,150 408,490 7,516,216,000
22/12/2017 18,400 -0.05 ▼ -0.27 18,450 18,850 18,150 408,490 7,516,216,000
21/12/2017 18,450 0.05 ▲ 0.27 18,450 19,150 18,450 646,810 11,933,644,500
20/12/2017 18,450 1.20 ▲ 6.50 17,250 18,450 17,300 2,035,660 37,557,927,000
19/12/2017 17,250 0.25 ▲ 1.45 17,000 17,450 17,150 234,710 4,048,747,500
18/12/2017 17,350 0.35 ▲ 2.02 17,000 17,450 17,200 18,320 317,852,000
17/12/2017 17,000 -0.05 ▼ -0.29 17,000 17,000 16,600 377,850 6,423,450,000
15/12/2017 17,000 0.20 ▲ 1.18 16,800 17,000 16,700 64,220 1,091,740,000
14/12/2017 16,800 -0.20 ▼ -1.19 17,000 17,600 16,600 211,720 3,556,896,000
13/12/2017 17,000 0.25 ▲ 1.47 16,750 17,000 15,600 1,388,720 23,608,240,000
12/12/2017 16,750 -0.25 ▼ -1.49 17,000 17,000 16,550 215,380 3,607,615,000
11/12/2017 16,800 -0.20 ▼ -1.19 17,000 17,000 16,700 10,610 178,248,000
10/12/2017 17,000 -0.30 ▼ -1.76 17,300 17,300 16,500 323,740 5,503,580,000
08/12/2017 17,300 0.10 ▲ 0.58 17,200 17,300 16,800 188,100 3,254,130,000
07/12/2017 17,300 0.10 ▲ 0.58 17,200 17,300 16,800 146,400 2,532,720,000
05/12/2017 17,500 -0.30 ▼ -1.69 17,600 17,750 17,500 662,330 11,590,775,000
04/12/2017 17,800 0.10 ▲ 0.56 17,900 17,900 17,500 445,570 7,931,146,000
01/12/2017 17,700 0.90 ▲ 5.36 17,000 17,750 16,750 1,244,880 22,034,376,000
30/11/2017 16,800 -0.10 ▼ -0.59 16,650 17,000 16,600 271,410 4,559,688,000
29/11/2017 16,900 0.05 ▲ 0.30 16,850 16,900 16,400 166,110 2,807,259,000
28/11/2017 16,850 -0.35 ▼ -2.03 17,000 17,200 16,350 687,010 11,576,118,500
27/11/2017 17,200 0.80 ▲ 4.88 16,850 17,200 16,700 492,940 8,478,568,000
24/11/2017 16,400 -0.25 ▼ -1.50 16,500 16,650 16,250 585,890 9,608,596,000
23/11/2017 16,650 -0.15 ▼ -0.89 16,800 17,000 16,350 431,010 7,176,316,500
22/11/2017 16,800 -0.20 ▼ -1.18 16,800 17,150 16,550 373,590 6,276,312,000
21/11/2017 17,000 -0.15 ▼ -0.87 17,250 17,250 16,750 312,920 5,319,640,000
20/11/2017 17,150 0.00 ■■ 0.00 17,000 17,250 16,800 372,540 6,389,061,000
17/11/2017 17,150 0.00 ■■ 0.00 16,900 17,300 16,850 474,570 8,138,875,500
16/11/2017 17,150 0.75 ▲ 4.57 16,400 17,150 16,200 884,250 15,164,887,500
15/11/2017 16,400 0.20 ▲ 1.23 16,100 16,600 16,000 432,510 7,093,164,000
14/11/2017 16,200 0.05 ▲ 0.31 16,150 16,650 15,900 445,180 7,211,916,000
13/11/2017 16,150 0.25 ▲ 1.57 16,200 16,350 16,000 390,480 6,306,252,000
10/11/2017 15,900 1.00 ▲ 6.71 15,200 15,900 15,050 1,293,340 20,564,106,000
09/11/2017 14,900 0.00 ■■ 0.00 14,750 14,950 14,750 164,710 2,454,179,000
08/11/2017 14,900 0.00 ■■ 0.00 15,000 15,000 14,850 89,200 1,329,080,000
07/11/2017 14,900 -0.05 ▼ -0.33 15,000 15,000 14,800 110,690 1,649,281,000
06/11/2017 14,950 0.65 ▲ 4.55 14,300 15,000 14,200 297,540 4,448,223,000
03/11/2017 14,300 -0.15 ▼ -1.04 14,450 14,450 14,200 78,930 1,128,699,000
02/11/2017 14,450 -0.15 ▼ -1.03 14,550 14,550 14,250 179,190 2,589,295,500
01/11/2017 14,600 -0.05 ▼ -0.34 14,650 14,650 14,400 82,450 1,203,770,000
31/10/2017 14,650 0.35 ▲ 2.45 14,300 14,700 14,300 517,230 7,577,419,500
30/10/2017 14,300 -0.05 ▼ -0.35 14,350 14,450 14,150 63,840 912,912,000
27/10/2017 14,350 -0.05 ▼ -0.35 14,100 14,400 14,100 184,570 2,648,579,500
26/10/2017 14,400 0.05 ▲ 0.35 14,400 14,400 14,050 173,000 2,491,200,000
25/10/2017 14,350 0.10 ▲ 0.70 14,250 14,350 14,200 181,560 2,605,386,000
24/10/2017 14,250 -0.25 ▼ -1.72 14,300 14,400 14,000 291,310 4,151,167,500
23/10/2017 14,500 0.00 ■■ 0.00 14,350 14,500 14,250 127,530 1,849,185,000
20/10/2017 14,500 0.10 ▲ 0.69 14,500 14,500 14,350 75,030 1,087,935,000
19/10/2017 14,400 0.00 ■■ 0.00 14,400 14,500 14,400 267,320 3,849,408,000
18/10/2017 14,400 -0.10 ▼ -0.69 14,500 14,500 14,250 258,200 3,718,080,000
17/10/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 170,000 2,465,000,000
16/10/2017 14,500 0.00 ■■ 0.00 14,550 14,550 14,350 232,790 3,375,455,000
13/10/2017 14,500 0.00 ■■ 0.00 14,300 14,500 14,300 72,360 1,049,220,000
12/10/2017 14,500 0.00 ■■ 0.00 14,350 14,500 14,300 93,360 1,353,720,000
11/10/2017 14,500 -0.10 ▼ -0.68 14,400 14,600 14,350 96,980 1,406,210,000
10/10/2017 14,600 0.00 ■■ 0.00 14,350 14,600 14,350 177,000 2,584,200,000
09/10/2017 14,600 0.05 ▲ 0.34 14,600 14,600 14,250 91,310 1,333,126,000
06/10/2017 14,550 -0.05 ▼ -0.34 14,600 14,600 14,400 60,010 873,145,500
05/10/2017 14,600 0.00 ■■ 0.00 14,400 14,700 14,200 41,320 603,272,000
04/10/2017 14,600 0.00 ■■ 0.00 14,200 14,650 14,200 28,890 421,794,000
03/10/2017 14,600 -0.10 ▼ -0.68 14,700 14,700 14,200 319,970 4,671,562,000
02/10/2017 14,700 -0.20 ▼ -1.34 14,900 14,900 14,700 23,140 340,158,000
29/09/2017 14,900 0.00 ■■ 0.00 14,750 14,900 14,650 58,430 870,607,000
28/09/2017 14,900 0.05 ▲ 0.34 14,900 15,000 14,750 82,970 1,236,253,000
27/09/2017 14,850 -0.15 ▼ -1.00 15,050 15,050 14,800 53,720 797,742,000
26/09/2017 15,000 0.30 ▲ 2.04 14,700 15,050 14,700 223,220 3,348,300,000
25/09/2017 14,700 0.20 ▲ 1.38 14,800 14,900 14,550 98,470 1,447,509,000
22/09/2017 14,500 -0.10 ▼ -0.68 14,700 14,700 14,400 298,160 4,323,320,000
21/09/2017 14,600 -0.20 ▼ -1.35 14,800 15,000 14,550 178,130 2,600,698,000
20/09/2017 14,800 -0.30 ▼ -1.99 15,000 15,100 14,750 367,090 5,432,932,000
19/09/2017 15,100 -0.05 ▼ -0.33 15,200 15,250 15,000 150,170 2,267,567,000
18/09/2017 15,150 -0.05 ▼ -0.33 15,150 15,350 15,150 257,670 3,903,700,500
15/09/2017 15,200 0.05 ▲ 0.33 15,250 15,250 15,000 307,510 4,674,152,000
14/09/2017 15,150 0.00 ■■ 0.00 15,200 15,200 14,900 384,210 5,820,781,500
13/09/2017 15,150 0.40 ▲ 2.71 14,700 15,150 14,600 525,550 7,962,082,500
12/09/2017 14,750 0.30 ▲ 2.08 14,600 14,900 14,600 431,260 6,361,085,000
11/09/2017 14,450 -0.45 ▼ -3.02 14,900 14,900 14,450 120,350 1,739,057,500
08/09/2017 14,900 0.00 ■■ 0.00 14,700 14,900 14,550 200,510 2,987,599,000
07/09/2017 14,900 -0.10 ▼ -0.67 14,800 15,000 14,700 233,670 3,481,683,000
06/09/2017 15,000 0.00 ■■ 0.00 15,400 15,400 14,850 88,890 1,333,350,000
05/09/2017 15,000 0.45 ▲ 3.09 14,500 15,550 14,500 799,800 11,997,000,000
01/09/2017 14,550 0.00 ■■ 0.00 14,700 14,700 14,500 165,640 2,410,062,000
31/08/2017 14,550 -0.05 ▼ -0.34 14,600 14,600 14,350 711,830 10,357,126,500
30/08/2017 14,600 0.50 ▲ 3.55 14,150 14,600 14,050 356,210 5,200,666,000
29/08/2017 14,100 0.10 ▲ 0.71 14,000 14,100 13,900 112,040 1,579,764,000
28/08/2017 14,000 -0.10 ▼ -0.71 14,200 14,200 14,000 78,820 1,103,480,000
25/08/2017 14,100 0.25 ▲ 1.81 14,000 14,100 13,900 132,890 1,873,749,000
24/08/2017 13,850 -0.20 ▼ -1.42 14,200 14,200 13,850 163,130 2,259,350,500
23/08/2017 14,050 0.00 ■■ 0.00 14,000 14,400 13,950 213,860 3,004,733,000
22/08/2017 14,050 -0.05 ▼ -0.35 14,000 14,100 14,000 153,690 2,159,344,500
21/08/2017 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 19,410 273,681,000
18/08/2017 14,100 0.00 ■■ 0.00 14,050 14,100 13,950 104,960 1,479,936,000
17/08/2017 14,100 0.00 ■■ 0.00 13,850 14,200 13,850 170,960 2,410,536,000
16/08/2017 14,100 0.10 ▲ 0.71 14,050 14,100 13,800 218,870 3,086,067,000
15/08/2017 14,000 0.00 ■■ 0.00 14,050 14,050 13,900 206,610 2,892,540,000
14/08/2017 14,000 0.25 ▲ 1.82 13,750 14,050 13,750 291,930 4,087,020,000
11/08/2017 13,750 -0.40 ▼ -2.83 14,100 14,200 13,750 461,160 6,340,950,000
10/08/2017 14,150 -0.05 ▼ -0.35 14,100 14,200 14,000 199,830 2,827,594,500
09/08/2017 14,200 -0.25 ▼ -1.73 14,300 14,450 13,900 445,990 6,333,058,000
08/08/2017 14,450 -0.05 ▼ -0.34 14,450 14,500 14,400 308,740 4,461,293,000
07/08/2017 14,500 0.00 ■■ 0.00 14,400 14,650 14,300 219,620 3,184,490,000
04/08/2017 14,500 0.00 ■■ 0.00 14,400 14,600 14,350 364,330 5,282,785,000
03/08/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,350 141,880 2,057,260,000
02/08/2017 14,500 0.10 ▲ 0.69 14,100 14,700 14,100 182,410 2,644,945,000
01/08/2017 14,400 -0.40 ▼ -2.70 14,500 14,800 14,400 648,430 9,337,392,000
31/07/2017 14,800 -0.10 ▼ -0.67 14,900 14,900 14,350 622,620 9,214,776,000
28/07/2017 14,900 -0.05 ▼ -0.33 14,800 14,900 14,300 847,170 12,622,833,000
27/07/2017 14,950 0.10 ▲ 0.67 14,850 15,200 14,600 630,310 9,423,134,500
26/07/2017 14,850 0.35 ▲ 2.41 14,500 14,950 14,500 431,350 6,405,547,500
25/07/2017 14,500 0.00 ■■ 0.00 14,500 14,550 14,400 298,230 4,324,335,000
24/07/2017 14,500 0.05 ▲ 0.35 14,450 14,500 14,400 267,290 3,875,705,000
21/07/2017 14,450 -0.05 ▼ -0.34 14,500 14,500 14,000 375,820 5,430,599,000
20/07/2017 14,500 -0.25 ▼ -1.69 14,800 14,800 14,300 418,210 6,064,045,000
19/07/2017 14,750 -0.05 ▼ -0.34 14,600 14,800 14,500 344,880 5,086,980,000
18/07/2017 14,800 -0.20 ▼ -1.33 14,800 15,000 14,400 373,590 5,529,132,000
17/07/2017 15,000 -0.10 ▼ -0.66 14,900 15,100 14,800 467,670 7,015,050,000
14/07/2017 15,100 0.00 ■■ 0.00 15,100 15,100 14,800 341,360 5,154,536,000
13/07/2017 15,100 0.10 ▲ 0.67 15,000 15,100 14,900 190,680 2,879,268,000
12/07/2017 15,000 0.00 ■■ 0.00 14,850 15,150 14,600 403,260 6,048,900,000
11/07/2017 15,000 0.60 ▲ 4.17 14,500 15,000 14,200 654,020 9,810,300,000
10/07/2017 14,400 -0.15 ▼ -1.03 14,600 14,600 14,150 241,050 3,471,120,000
07/07/2017 14,550 0.05 ▲ 0.34 14,600 14,600 14,400 285,620 4,155,771,000
06/07/2017 14,500 -0.10 ▼ -0.68 14,400 14,700 14,200 297,880 4,319,260,000
05/07/2017 14,600 0.05 ▲ 0.34 14,400 14,600 14,400 310,720 4,536,512,000
04/07/2017 14,550 -0.10 ▼ -0.68 14,600 14,700 14,350 312,760 4,550,658,000
03/07/2017 14,650 -0.30 ▼ -2.01 14,950 15,000 14,500 614,490 9,002,278,500
30/06/2017 14,950 0.10 ▲ 0.67 14,750 14,950 14,750 324,020 4,844,099,000
29/06/2017 14,850 -0.05 ▼ -0.34 15,000 15,000 14,700 413,690 6,143,296,500
28/06/2017 14,900 0.15 ▲ 1.02 14,900 15,000 14,650 1,104,130 16,451,537,000
27/06/2017 14,750 0.10 ▲ 0.68 14,650 14,850 14,500 1,649,000 24,322,750,000
26/06/2017 14,650 0.20 ▲ 1.38 14,400 14,850 14,200 854,390 12,516,813,500
23/06/2017 14,450 0.10 ▲ 0.70 14,250 14,500 14,100 255,820 3,696,599,000
22/06/2017 14,350 0.20 ▲ 1.41 14,150 14,500 14,000 492,570 7,068,379,500
21/06/2017 14,150 0.15 ▲ 1.07 13,800 14,150 13,700 828,190 11,718,888,500
20/06/2017 14,000 0.00 ■■ 0.00 13,700 14,000 13,700 429,500 6,013,000,000
19/06/2017 14,000 0.00 ■■ 0.00 14,000 14,050 13,800 468,470 6,558,580,000
16/06/2017 14,000 0.05 ▲ 0.36 13,850 14,000 13,700 375,910 5,262,740,000
15/06/2017 13,950 0.20 ▲ 1.45 13,500 14,050 13,500 1,177,900 16,431,705,000
14/06/2017 13,750 0.40 ▲ 3.00 13,400 13,750 13,300 1,288,030 17,710,412,500
13/06/2017 13,350 0.10 ▲ 0.75 13,250 13,350 13,100 578,590 7,724,176,500
12/06/2017 13,250 0.10 ▲ 0.76 13,150 13,250 13,100 489,970 6,492,102,500
09/06/2017 13,150 -0.05 ▼ -0.38 13,200 13,250 13,100 279,800 3,679,370,000
08/06/2017 13,200 0.15 ▲ 1.15 12,950 13,250 12,900 680,910 8,988,012,000
07/06/2017 13,050 -0.10 ▼ -0.76 13,100 13,150 12,900 443,680 5,790,024,000
06/06/2017 13,150 0.25 ▲ 1.94 12,900 13,250 12,800 857,960 11,282,174,000
05/06/2017 12,900 -0.35 ▼ -2.64 13,250 13,250 12,850 318,720 4,111,488,000
02/06/2017 13,250 -0.15 ▼ -1.12 13,300 13,300 12,950 383,620 5,082,965,000
01/06/2017 13,400 0.00 ■■ 0.00 13,500 13,500 13,100 474,050 6,352,270,000
31/05/2017 13,400 0.25 ▲ 1.90 13,300 13,700 12,950 776,180 10,400,812,000
30/05/2017 13,150 -1.10 ▼ -7.72 13,400 13,400 13,100 1,407,830 18,512,964,500
29/05/2017 14,250 0.55 ▲ 4.01 13,800 14,400 13,600 2,255,170 32,136,172,500
26/05/2017 13,700 -0.30 ▼ -2.14 13,850 14,050 13,650 877,710 12,024,627,000
25/05/2017 14,000 0.10 ▲ 0.72 14,000 14,000 13,800 552,320 7,732,480,000
24/05/2017 13,900 -0.05 ▼ -0.36 14,100 14,200 13,750 886,760 12,325,964,000
23/05/2017 13,950 0.70 ▲ 5.28 13,400 14,150 13,400 2,442,100 34,067,295,000
22/05/2017 13,250 0.25 ▲ 1.92 13,200 13,300 13,050 890,300 11,796,475,000
19/05/2017 13,000 -0.10 ▼ -0.76 13,100 13,150 13,000 674,520 8,768,760,000
18/05/2017 13,100 0.05 ▲ 0.38 13,200 13,350 13,100 811,250 10,627,375,000
17/05/2017 13,050 -0.05 ▼ -0.38 12,950 13,100 12,900 292,510 3,817,255,500
16/05/2017 13,100 -0.10 ▼ -0.76 13,300 13,400 13,100 849,870 11,133,297,000
15/05/2017 13,200 0.10 ▲ 0.76 13,150 13,250 13,000 810,380 10,697,016,000
09/05/2017 12,850 0.35 ▲ 2.80 12,800 12,900 12,600 780,350 10,027,497,500
08/05/2017 12,500 -0.20 ▼ -1.57 12,700 12,700 12,500 522,640 6,533,000,000
05/05/2017 12,700 0.05 ▲ 0.40 12,550 12,700 12,500 298,600 3,792,220,000
04/05/2017 12,650 -0.15 ▼ -1.17 12,800 12,850 12,500 562,420 7,114,613,000
03/05/2017 12,800 0.10 ▲ 0.79 12,700 12,850 12,650 387,440 4,959,232,000
28/04/2017 12,700 -0.25 ▼ -1.93 12,850 12,950 12,650 749,280 9,515,856,000
27/04/2017 12,950 0.15 ▲ 1.17 12,900 13,050 12,850 325,750 4,218,462,500
26/04/2017 12,800 0.00 ■■ 0.00 12,800 12,900 12,800 326,250 4,176,000,000
25/04/2017 12,800 0.10 ▲ 0.79 12,650 12,900 12,650 315,840 4,042,752,000
24/04/2017 12,700 0.00 ■■ 0.00 12,700 12,800 12,650 400,080 5,081,016,000
21/04/2017 12,700 -0.15 ▼ -1.17 12,850 13,000 12,700 469,280 5,959,856,000
20/04/2017 12,850 -0.25 ▼ -1.91 12,900 13,100 12,850 271,870 3,493,529,500
19/04/2017 13,100 -0.10 ▼ -0.76 13,000 13,200 13,000 175,430 2,298,133,000
18/04/2017 13,200 0.35 ▲ 2.72 12,850 13,250 12,600 1,119,100 14,772,120,000
17/04/2017 12,850 -0.25 ▼ -1.91 13,100 13,300 12,850 557,600 7,165,160,000
14/04/2017 13,100 -0.50 ▼ -3.68 13,500 13,500 13,000 826,500 10,827,150,000
13/04/2017 13,600 0.30 ▲ 2.26 13,150 13,800 13,150 1,635,660 22,244,976,000
12/04/2017 13,300 0.05 ▲ 0.38 13,200 13,350 13,100 1,130,990 15,042,167,000
11/04/2017 13,250 -0.05 ▼ -0.38 13,400 13,400 13,200 1,110,530 14,714,522,500
10/04/2017 13,300 0.25 ▲ 1.92 13,100 13,400 13,050 1,499,970 19,949,601,000
07/04/2017 13,050 0.20 ▲ 1.56 12,950 13,100 12,750 1,061,990 13,858,969,500
05/04/2017 12,850 -0.20 ▼ -1.53 13,000 13,100 12,850 728,700 9,363,795,000
04/04/2017 13,050 0.35 ▲ 2.76 12,750 13,150 12,600 1,085,500 14,165,775,000
03/04/2017 12,700 -0.10 ▼ -0.78 12,800 12,900 12,700 246,390 3,129,153,000
31/03/2017 12,800 -0.20 ▼ -1.54 13,000 13,050 12,750 393,040 5,030,912,000
30/03/2017 13,000 0.40 ▲ 3.17 12,600 13,000 12,600 843,060 10,959,780,000
29/03/2017 12,600 0.10 ▲ 0.80 12,500 12,600 12,400 568,000 7,156,800,000
28/03/2017 12,500 -0.15 ▼ -1.19 12,600 12,700 12,500 375,910 4,698,875,000
27/03/2017 12,650 0.05 ▲ 0.40 12,550 12,700 12,550 700,110 8,856,391,500
24/03/2017 12,600 -0.10 ▼ -0.79 12,700 12,800 12,500 875,270 11,028,402,000
23/03/2017 12,700 -0.10 ▼ -0.78 12,800 12,800 12,650 570,580 7,246,366,000
22/03/2017 12,800 -0.10 ▼ -0.78 12,850 12,850 12,650 1,132,230 14,492,544,000
21/03/2017 12,900 -0.15 ▼ -1.15 13,100 13,100 12,850 875,690 11,296,401,000
20/03/2017 13,050 0.05 ▲ 0.38 13,350 13,400 13,000 942,710 12,302,365,500
17/03/2017 13,000 -0.25 ▼ -1.89 13,300 13,350 13,000 4,782,370 62,170,810,000
16/03/2017 13,250 0.30 ▲ 2.32 12,950 13,250 12,950 1,367,930 18,125,072,500
15/03/2017 12,950 0.10 ▲ 0.78 12,750 12,950 12,750 277,160 3,589,222,000
14/03/2017 12,850 0.05 ▲ 0.39 12,800 12,950 12,650 271,390 3,487,361,500
13/03/2017 12,800 0.10 ▲ 0.79 12,500 12,800 12,500 458,060 5,863,168,000
10/03/2017 12,700 -0.25 ▼ -1.93 12,800 12,900 12,550 743,820 9,446,514,000
09/03/2017 12,950 -0.05 ▼ -0.38 12,950 13,000 12,850 302,890 3,922,425,500
08/03/2017 13,000 0.05 ▲ 0.39 12,900 13,200 12,850 490,160 6,372,080,000
07/03/2017 12,950 0.15 ▲ 1.17 12,900 13,100 12,800 862,290 11,166,655,500
06/03/2017 12,800 -0.15 ▼ -1.16 12,800 13,000 12,750 503,780 6,448,384,000
03/03/2017 12,950 0.40 ▲ 3.19 12,450 13,100 12,450 647,220 8,381,499,000
02/03/2017 12,550 0.25 ▲ 2.03 12,500 12,550 12,300 545,370 6,844,393,500
01/03/2017 12,300 0.00 ■■ 0.00 12,500 12,500 12,300 511,860 6,295,878,000
28/02/2017 12,300 -0.40 ▼ -3.15 12,700 12,700 12,300 587,810 7,230,063,000
27/02/2017 12,700 -0.20 ▼ -1.55 12,850 12,900 12,500 624,680 7,933,436,000
24/02/2017 12,900 -0.30 ▼ -2.27 13,050 13,200 12,900 386,700 4,988,430,000
23/02/2017 13,200 -0.20 ▼ -1.49 13,300 13,300 13,000 801,770 10,583,364,000
22/02/2017 13,400 0.10 ▲ 0.75 13,400 13,500 13,250 800,020 10,720,268,000
21/02/2017 13,300 -0.10 ▼ -0.75 13,450 13,550 13,300 668,250 8,887,725,000
20/02/2017 13,400 0.05 ▲ 0.37 13,250 13,450 13,200 554,150 7,425,610,000
17/02/2017 13,350 0.15 ▲ 1.14 13,250 13,350 13,100 426,760 5,697,246,000
16/02/2017 13,200 -0.25 ▼ -1.86 13,550 13,550 13,150 684,830 9,039,756,000
15/02/2017 13,450 0.20 ▲ 1.51 13,250 13,450 13,100 674,620 9,073,639,000
14/02/2017 13,250 -0.15 ▼ -1.12 13,300 13,350 13,000 812,680 10,768,010,000
13/02/2017 13,400 0.50 ▲ 3.88 13,000 13,400 12,900 1,130,150 15,144,010,000
10/02/2017 12,900 -0.10 ▼ -0.77 13,000 13,050 12,900 487,130 6,283,977,000
09/02/2017 13,000 0.40 ▲ 3.17 12,700 13,000 12,600 764,890 9,943,570,000
08/02/2017 12,600 0.10 ▲ 0.80 12,500 12,800 12,500 661,840 8,339,184,000
07/02/2017 12,500 0.05 ▲ 0.40 12,450 12,500 12,350 541,450 6,768,125,000
06/02/2017 12,450 -0.05 ▼ -0.40 12,500 12,600 12,400 755,880 9,410,706,000
03/02/2017 12,500 0.10 ▲ 0.81 12,500 12,500 12,200 427,910 5,348,875,000
02/02/2017 12,400 0.30 ▲ 2.48 12,100 12,500 12,100 451,030 5,592,772,000
25/01/2017 12,100 0.00 ■■ 0.00 12,100 12,150 11,950 149,460 1,808,466,000
24/01/2017 12,100 0.25 ▲ 2.11 11,800 12,150 11,800 215,180 2,603,678,000
23/01/2017 11,850 -0.05 ▼ -0.42 11,900 12,000 11,850 175,740 2,082,519,000
20/01/2017 11,900 0.05 ▲ 0.42 11,950 12,000 11,850 123,540 1,470,126,000
19/01/2017 11,850 -0.20 ▼ -1.66 12,050 12,050 11,850 169,140 2,004,309,000
18/01/2017 12,050 -0.05 ▼ -0.41 12,000 12,100 11,900 205,860 2,480,613,000
17/01/2017 12,100 0.05 ▲ 0.41 11,950 12,100 11,950 259,800 3,143,580,000
16/01/2017 12,050 0.05 ▲ 0.42 12,050 12,100 11,900 379,140 4,568,637,000
13/01/2017 12,000 0.00 ■■ 0.00 11,900 12,100 11,850 321,070 3,852,840,000
12/01/2017 12,000 0.20 ▲ 1.69 11,900 12,000 11,800 208,740 2,504,880,000
11/01/2017 11,800 0.05 ▲ 0.43 11,750 11,950 11,650 300,330 3,543,894,000
10/01/2017 11,750 -0.15 ▼ -1.26 11,900 12,000 11,750 250,490 2,943,257,500
09/01/2017 11,900 0.05 ▲ 0.42 11,800 12,000 11,800 194,080 2,309,552,000
06/01/2017 11,850 -0.05 ▼ -0.42 12,000 12,100 11,850 255,850 3,031,822,500
05/01/2017 11,900 -0.10 ▼ -0.83 12,150 12,150 11,900 133,330 1,586,627,000
04/01/2017 12,000 -0.10 ▼ -0.83 11,800 12,250 11,800 276,790 3,321,480,000
03/01/2017 12,100 0.50 ▲ 4.31 11,700 12,100 11,600 404,180 4,890,578,000
30/12/2016 11,600 -0.20 ▼ -1.69 11,800 11,800 11,600 136,720 1,585,952,000
29/12/2016 11,800 0.00 ■■ 0.00 11,700 11,850 11,650 141,130 1,665,334,000
28/12/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,650 189,770 2,239,286,000
27/12/2016 11,800 -0.05 ▼ -0.42 11,700 11,850 11,650 160,130 1,889,534,000
26/12/2016 11,850 -0.05 ▼ -0.42 11,900 11,900 11,600 364,210 4,315,888,500
23/12/2016 11,900 0.00 ■■ 0.00 11,850 11,900 11,750 199,990 2,379,881,000
22/12/2016 11,900 -0.10 ▼ -0.83 12,000 12,000 11,750 226,230 2,692,137,000
21/12/2016 12,000 0.05 ▲ 0.42 12,000 12,000 11,750 296,970 3,563,640,000
20/12/2016 11,950 -0.05 ▼ -0.42 11,850 12,000 11,750 388,960 4,648,072,000
19/12/2016 12,000 0.15 ▲ 1.27 11,900 12,300 11,850 266,070 3,192,840,000
16/12/2016 11,850 0.60 ▲ 5.33 11,300 11,850 11,250 401,950 4,763,107,500
15/12/2016 11,250 -0.25 ▼ -2.17 11,500 11,500 11,200 490,930 5,522,962,500
14/12/2016 11,500 0.00 ■■ 0.00 11,600 11,600 11,400 428,740 4,930,510,000
13/12/2016 11,500 -0.25 ▼ -2.13 11,750 11,850 11,500 376,930 4,334,695,000
12/12/2016 11,750 -0.15 ▼ -1.26 12,000 12,050 11,700 236,330 2,776,877,500
09/12/2016 11,900 -0.05 ▼ -0.42 12,000 12,000 11,650 306,900 3,652,110,000
08/12/2016 11,950 -0.05 ▼ -0.42 12,000 12,000 11,750 609,120 7,278,984,000
07/12/2016 12,000 0.00 ■■ 0.00 11,800 12,000 11,800 389,680 4,676,160,000
06/12/2016 12,000 -0.10 ▼ -0.83 12,000 12,050 11,800 596,380 7,156,560,000
05/12/2016 12,100 -0.20 ▼ -1.63 12,200 12,400 12,100 277,900 3,362,590,000
02/12/2016 12,300 -0.10 ▼ -0.81 12,500 12,500 12,300 344,670 4,239,441,000
01/12/2016 12,400 0.35 ▲ 2.90 12,450 12,800 12,400 1,056,850 13,104,940,000
30/11/2016 12,050 0.05 ▲ 0.42 12,000 12,100 11,700 427,790 5,154,869,500
29/11/2016 12,000 -0.30 ▼ -2.44 12,350 12,400 11,900 534,290 6,411,480,000
28/11/2016 12,300 0.00 ■■ 0.00 12,100 12,300 12,000 376,280 4,628,244,000
25/11/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 645,070 7,934,361,000
24/11/2016 12,300 -0.15 ▼ -1.20 12,400 12,500 12,300 312,930 3,849,039,000
23/11/2016 12,450 -0.25 ▼ -1.97 12,700 12,750 12,450 274,330 3,415,408,500
22/11/2016 12,700 0.40 ▲ 3.25 12,400 12,700 12,350 567,230 7,203,821,000
21/11/2016 12,300 0.15 ▲ 1.23 12,300 12,350 12,150 322,950 3,972,285,000
18/11/2016 12,150 -0.20 ▼ -1.62 12,350 12,400 12,100 326,100 3,962,115,000
17/11/2016 12,350 -0.10 ▼ -0.80 12,450 12,500 12,350 185,790 2,294,506,500
16/11/2016 12,450 0.05 ▲ 0.40 12,450 12,550 12,350 436,470 5,434,051,500
15/11/2016 12,400 0.10 ▲ 0.81 12,300 12,450 12,300 305,100 3,783,240,000
14/11/2016 12,300 -0.40 ▼ -3.15 12,550 12,550 12,300 315,470 3,880,281,000
11/11/2016 12,700 0.20 ▲ 1.60 12,600 12,750 12,450 236,250 3,000,375,000
10/11/2016 12,500 0.20 ▲ 1.63 12,600 12,850 12,400 763,330 9,541,625,000
09/11/2016 12,300 0.00 ■■ 0.00 12,300 12,300 11,750 903,690 11,115,387,000
08/11/2016 12,300 -0.20 ▼ -1.60 12,500 12,500 12,300 485,460 5,971,158,000
07/11/2016 12,500 0.25 ▲ 2.04 12,400 12,500 12,150 368,780 4,609,750,000
04/11/2016 12,250 0.05 ▲ 0.41 12,250 12,500 12,150 503,890 6,172,652,500
03/11/2016 12,200 -0.10 ▼ -0.81 12,200 12,200 11,750 1,196,520 14,597,544,000
02/11/2016 12,300 -0.45 ▼ -3.53 12,500 12,800 12,300 393,690 4,842,387,000
01/11/2016 12,750 -0.35 ▼ -2.67 12,900 12,900 12,200 631,190 8,047,672,500
31/10/2016 13,100 -0.30 ▼ -2.24 13,400 13,400 12,900 283,320 3,711,492,000
28/10/2016 13,400 0.10 ▲ 0.75 13,400 13,500 13,300 196,270 2,630,018,000
27/10/2016 13,300 -0.20 ▼ -1.48 13,500 13,550 13,000 755,910 10,053,603,000
26/10/2016 13,500 -0.20 ▼ -1.46 13,550 13,750 13,300 299,780 4,047,030,000
25/10/2016 13,700 -0.10 ▼ -0.72 13,800 13,800 13,550 345,360 4,731,432,000
24/10/2016 13,800 -0.10 ▼ -0.72 14,000 14,000 13,650 271,070 3,740,766,000
21/10/2016 13,900 -0.10 ▼ -0.71 14,000 14,000 13,800 173,870 2,416,793,000
20/10/2016 14,000 -0.10 ▼ -0.71 14,100 14,100 13,850 336,920 4,716,880,000
19/10/2016 14,100 0.30 ▲ 2.17 13,800 14,100 13,800 484,770 6,835,257,000
18/10/2016 13,800 0.00 ■■ 0.00 13,750 13,900 13,700 459,820 6,345,516,000
17/10/2016 13,800 -0.25 ▼ -1.78 14,050 14,050 13,800 339,850 4,689,930,000
14/10/2016 14,050 -0.10 ▼ -0.71 14,050 14,150 13,900 551,800 7,752,790,000
13/10/2016 14,150 0.25 ▲ 1.80 14,000 14,150 13,600 626,950 8,871,342,500
12/10/2016 13,900 -0.05 ▼ -0.36 13,900 13,950 13,700 580,830 8,073,537,000
11/10/2016 13,950 -0.15 ▼ -1.06 14,200 14,200 13,600 929,010 12,959,689,500
10/10/2016 14,100 -0.20 ▼ -1.40 14,300 14,300 14,050 261,220 3,683,202,000
07/10/2016 14,300 0.25 ▲ 1.78 14,250 14,350 14,050 567,520 8,115,536,000
06/10/2016 14,050 0.10 ▲ 0.72 13,950 14,300 13,900 609,130 8,558,276,500
05/10/2016 13,950 -0.05 ▼ -0.36 14,150 14,300 13,850 786,900 10,977,255,000
04/10/2016 14,000 -0.30 ▼ -2.10 14,250 14,300 13,950 1,270,340 17,784,760,000
03/10/2016 14,300 -0.15 ▼ -1.04 14,450 14,450 14,300 754,890 10,794,927,000
30/09/2016 14,450 -0.20 ▼ -1.37 14,650 14,650 14,350 1,381,350 19,960,507,500
29/09/2016 14,650 0.30 ▲ 2.09 14,800 14,900 14,500 2,337,060 34,237,929,000
28/09/2016 14,350 0.10 ▲ 0.70 14,250 14,400 14,150 769,530 11,042,755,500
27/09/2016 14,250 0.25 ▲ 1.79 14,000 14,300 13,950 1,403,720 20,003,010,000
26/09/2016 14,000 -0.40 ▼ -2.78 14,300 14,400 13,850 1,576,630 22,072,820,000
23/09/2016 14,400 -0.05 ▼ -0.35 14,400 14,550 14,250 700,400 10,085,760,000
22/09/2016 14,450 -0.25 ▼ -1.70 14,800 14,800 14,450 974,080 14,075,456,000
21/09/2016 14,700 0.05 ▲ 0.34 14,300 14,700 14,200 2,809,250 41,295,975,000
20/09/2016 14,650 0.35 ▲ 2.45 14,650 14,850 14,300 1,254,340 18,376,081,000
19/09/2016 14,300 0.90 ▲ 6.72 13,800 14,300 13,700 780,660 11,163,438,000
16/09/2016 13,400 0.10 ▲ 0.75 13,200 13,500 13,150 10,449,660 140,025,444,000
15/09/2016 13,300 -0.30 ▼ -2.21 13,400 13,700 13,300 1,289,730 17,153,409,000
14/09/2016 13,600 0.10 ▲ 0.74 13,100 13,600 13,100 329,700 4,483,920,000
13/09/2016 13,500 0.00 ■■ 0.00 13,500 13,700 12,800 829,960 11,204,460,000
12/09/2016 13,500 -1.00 ▼ -6.90 13,600 14,000 13,500 864,150 11,666,025,000
09/09/2016 14,500 -0.30 ▼ -2.03 14,800 14,800 14,500 316,500 4,589,250,000
08/09/2016 14,800 0.30 ▲ 2.07 14,600 14,800 14,400 627,640 9,289,072,000
07/09/2016 14,500 0.20 ▲ 1.40 14,300 14,500 14,300 686,940 9,960,630,000
06/09/2016 14,300 0.00 ■■ 0.00 14,400 14,500 14,200 247,690 3,541,967,000
05/09/2016 14,300 -0.30 ▼ -2.05 14,700 14,700 14,300 610,140 8,725,002,000
01/09/2016 14,600 0.00 ■■ 0.00 14,600 14,800 14,400 435,370 6,356,402,000
31/08/2016 14,600 0.10 ▲ 0.69 14,500 14,800 14,500 462,820 6,757,172,000
30/08/2016 14,500 0.10 ▲ 0.69 14,200 14,600 14,200 554,540 8,040,830,000
29/08/2016 14,400 -0.40 ▼ -2.70 14,700 14,800 14,400 535,040 7,704,576,000
26/08/2016 14,800 -0.10 ▼ -0.67 15,000 15,100 14,700 396,510 5,868,348,000
25/08/2016 14,900 0.90 ▲ 6.43 14,200 14,900 14,200 843,120 12,562,488,000
24/08/2016 16,200 -0.20 ▼ -1.22 16,300 16,400 16,200 683,760 11,076,912,000
23/08/2016 16,400 0.10 ▲ 0.61 16,200 16,400 16,100 522,630 8,571,132,000
22/08/2016 16,300 -0.20 ▼ -1.21 16,500 16,500 16,200 475,980 7,758,474,000
19/08/2016 16,500 0.10 ▲ 0.61 16,500 16,500 16,200 758,370 12,513,105,000
18/08/2016 16,400 -0.40 ▼ -2.38 17,000 17,000 16,400 1,077,310 17,667,884,000
17/08/2016 16,800 0.30 ▲ 1.82 16,700 17,000 16,400 1,228,820 20,644,176,000
16/08/2016 16,500 0.40 ▲ 2.48 16,200 16,600 16,200 1,580,680 26,081,220,000
15/08/2016 16,100 0.20 ▲ 1.26 15,900 16,200 15,900 605,440 9,747,584,000
12/08/2016 15,900 0.20 ▲ 1.27 15,800 15,900 15,700 774,390 12,312,801,000
11/08/2016 15,700 0.20 ▲ 1.29 15,500 15,800 15,500 433,070 6,799,199,000
10/08/2016 15,500 0.30 ▲ 1.97 15,200 15,900 15,100 1,856,720 28,779,160,000
09/08/2016 15,200 0.20 ▲ 1.33 15,000 15,300 15,000 901,720 13,706,144,000
08/08/2016 15,000 0.10 ▲ 0.67 15,000 15,100 14,800 589,230 8,838,450,000
05/08/2016 14,900 -0.10 ▼ -0.67 14,600 15,000 14,600 700,150 10,432,235,000
04/08/2016 15,000 0.00 ■■ 0.00 15,100 15,300 14,800 731,280 10,969,200,000
03/08/2016 15,000 0.50 ▲ 3.45 14,400 15,000 14,200 1,113,380 16,700,700,000
02/08/2016 14,500 -0.90 ▼ -5.84 15,200 15,300 14,400 1,671,030 24,229,935,000
01/08/2016 15,400 0.10 ▲ 0.65 15,500 15,500 14,800 721,100 11,104,940,000
29/07/2016 15,300 -0.20 ▼ -1.29 15,500 15,500 15,300 625,950 9,577,035,000
28/07/2016 15,500 0.30 ▲ 1.97 15,200 15,600 15,000 840,040 13,020,620,000
27/07/2016 15,200 0.00 ■■ 0.00 15,100 15,400 15,100 901,560 13,703,712,000
26/07/2016 15,200 0.60 ▲ 4.11 14,400 15,200 14,400 1,428,410 21,711,832,000
25/07/2016 14,600 0.20 ▲ 1.39 14,300 14,600 14,100 710,550 10,374,030,000
22/07/2016 14,400 -0.10 ▼ -0.69 14,500 14,500 13,900 1,278,630 18,412,272,000
21/07/2016 14,500 0.10 ▲ 0.69 14,300 14,600 14,200 678,970 9,845,065,000
20/07/2016 14,400 -0.20 ▼ -1.37 14,500 14,500 14,200 682,560 9,828,864,000
19/07/2016 14,600 0.10 ▲ 0.69 14,600 14,600 14,300 1,463,760 21,370,896,000
18/07/2016 14,500 0.30 ▲ 2.11 14,300 14,500 14,200 844,550 12,245,975,000
15/07/2016 14,200 0.00 ■■ 0.00 14,300 14,300 13,900 1,061,890 15,078,838,000
14/07/2016 14,200 -0.20 ▼ -1.39 14,400 14,500 14,100 582,490 8,271,358,000
13/07/2016 14,400 -0.10 ▼ -0.69 14,600 14,900 14,300 735,400 10,589,760,000
12/07/2016 14,500 0.50 ▲ 3.57 13,900 14,500 13,900 885,180 12,835,110,000
11/07/2016 14,000 -0.70 ▼ -4.76 14,600 14,700 14,000 973,150 13,624,100,000
08/07/2016 14,700 -0.20 ▼ -1.34 14,900 14,900 14,500 1,486,110 21,845,817,000
07/07/2016 14,900 0.70 ▲ 4.93 14,600 15,000 14,600 1,983,830 29,559,067,000
06/07/2016 14,200 0.40 ▲ 2.90 13,800 14,500 13,500 1,200,890 17,052,638,000
05/07/2016 13,800 -0.20 ▼ -1.43 13,900 14,200 13,800 1,916,770 26,451,426,000
04/07/2016 14,000 -0.20 ▼ -1.41 14,200 14,300 14,000 1,280,700 17,929,800,000
01/07/2016 14,200 0.40 ▲ 2.90 13,800 14,300 13,800 1,723,080 24,467,736,000
30/06/2016 13,800 0.00 ■■ 0.00 14,100 14,500 13,800 1,168,690 16,127,922,000
29/06/2016 13,800 0.90 ▲ 6.98 12,900 13,800 12,900 2,509,280 34,628,064,000
28/06/2016 12,900 0.00 ■■ 0.00 12,700 13,000 12,700 732,280 9,446,412,000
27/06/2016 12,900 0.00 ■■ 0.00 12,800 13,000 12,500 719,970 9,287,613,000
24/06/2016 12,900 -0.10 ▼ -0.77 13,000 13,100 12,100 1,634,090 21,079,761,000
23/06/2016 13,000 0.00 ■■ 0.00 12,900 13,100 12,900 958,900 12,465,700,000
22/06/2016 13,000 0.00 ■■ 0.00 12,900 13,200 12,800 624,260 8,115,380,000
21/06/2016 13,000 -0.20 ▼ -1.52 13,000 13,200 13,000 385,610 5,012,930,000
20/06/2016 13,200 0.80 ▲ 6.45 12,800 13,200 12,600 1,025,750 13,539,900,000
17/06/2016 12,400 -0.50 ▼ -3.88 12,900 13,000 12,400 3,034,300 37,625,320,000
16/06/2016 12,900 -0.10 ▼ -0.77 12,600 13,100 12,600 1,017,910 13,131,039,000
15/06/2016 13,000 0.10 ▲ 0.78 12,800 13,100 12,700 1,042,750 13,555,750,000
14/06/2016 12,900 -0.10 ▼ -0.77 12,800 13,000 12,800 1,000,460 12,905,934,000
13/06/2016 13,000 -0.10 ▼ -0.76 12,900 13,100 12,900 1,600,930 20,812,090,000
10/06/2016 13,100 0.00 ■■ 0.00 13,100 13,200 13,000 1,124,480 14,730,688,000
09/06/2016 13,100 -0.10 ▼ -0.76 13,200 13,300 13,100 792,150 10,377,165,000
08/06/2016 13,200 0.20 ▲ 1.54 13,300 13,400 13,000 1,535,470 20,268,204,000
07/06/2016 13,000 0.10 ▲ 0.78 13,000 13,300 12,900 1,427,630 18,559,190,000
06/06/2016 12,900 0.00 ■■ 0.00 12,800 13,000 12,700 598,030 7,714,587,000
03/06/2016 12,900 -0.30 ▼ -2.27 13,100 13,200 12,900 836,760 10,794,204,000
02/06/2016 13,200 0.30 ▲ 2.33 12,900 13,200 12,800 1,102,700 14,555,640,000
01/06/2016 12,900 -0.10 ▼ -0.77 13,000 13,300 12,800 992,010 12,796,929,000
31/05/2016 13,000 0.60 ▲ 4.84 12,500 13,000 12,400 2,683,180 34,881,340,000
30/05/2016 12,400 0.20 ▲ 1.64 12,100 12,500 12,100 1,222,310 15,156,644,000
27/05/2016 12,200 0.00 ■■ 0.00 12,200 12,300 12,100 481,440 5,873,568,000
26/05/2016 12,200 -0.20 ▼ -1.61 12,300 12,400 12,100 820,520 10,010,344,000
25/05/2016 12,400 0.10 ▲ 0.81 12,300 12,500 12,100 1,009,770 12,521,148,000
24/05/2016 12,300 0.50 ▲ 4.24 11,800 12,400 11,800 1,293,870 15,914,601,000
23/05/2016 11,800 -0.10 ▼ -0.84 11,900 12,000 11,700 690,770 8,151,086,000
20/05/2016 11,900 0.00 ■■ 0.00 11,900 12,100 11,800 778,180 9,260,342,000
19/05/2016 11,900 -0.20 ▼ -1.65 11,900 12,200 11,900 1,196,460 14,237,874,000
18/05/2016 12,100 -0.10 ▼ -0.82 12,200 12,300 11,800 1,956,290 23,671,109,000
17/05/2016 12,200 0.60 ▲ 5.17 11,700 12,200 11,600 3,487,530 42,547,866,000
16/05/2016 11,600 0.20 ▲ 1.75 11,500 11,700 11,400 1,391,800 16,144,880,000
13/05/2016 11,400 -0.20 ▼ -1.72 11,600 11,700 11,400 1,483,010 16,906,314,000
12/05/2016 11,600 -0.10 ▼ -0.85 11,700 11,800 11,500 558,130 6,474,308,000
11/05/2016 11,700 0.20 ▲ 1.74 11,500 11,700 11,400 1,483,370 17,355,429,000
10/05/2016 11,500 0.30 ▲ 2.68 11,000 11,600 11,000 1,992,800 22,917,200,000
09/05/2016 11,200 0.10 ▲ 0.90 11,200 11,300 11,000 1,031,170 11,549,104,000
06/05/2016 11,100 -0.30 ▼ -2.63 11,400 11,400 11,100 1,092,970 12,131,967,000
05/05/2016 11,400 0.00 ■■ 0.00 11,500 11,600 11,300 1,045,330 11,916,762,000
04/05/2016 11,400 0.00 ■■ 0.00 11,300 11,500 11,200 1,619,190 18,458,766,000
29/04/2016 11,400 0.40 ▲ 3.64 11,000 11,600 11,000 2,855,790 32,556,006,000
28/04/2016 11,000 -0.10 ▼ -0.90 11,200 11,300 11,000 973,440 10,707,840,000
27/04/2016 11,100 0.00 ■■ 0.00 11,200 11,400 10,900 2,054,220 22,801,842,000
26/04/2016 11,100 0.40 ▲ 3.74 10,700 11,100 10,600 2,667,620 29,610,582,000
25/04/2016 10,700 -0.10 ▼ -0.93 10,800 10,900 10,600 841,650 9,005,655,000
22/04/2016 10,800 0.20 ▲ 1.89 10,700 10,800 10,600 1,087,740 11,747,592,000
21/04/2016 10,600 0.10 ▲ 0.95 10,600 10,800 10,500 1,534,560 16,266,336,000
20/04/2016 10,500 0.10 ▲ 0.96 10,500 10,700 10,400 1,335,440 14,022,120,000
19/04/2016 10,400 -0.20 ▼ -1.89 10,500 10,600 10,300 951,010 9,890,504,000
15/04/2016 10,600 -0.10 ▼ -0.93 10,700 10,800 10,600 885,300 9,384,180,000
14/04/2016 10,700 0.00 ■■ 0.00 10,600 10,800 10,600 743,490 7,955,343,000
13/04/2016 10,700 0.00 ■■ 0.00 10,900 11,000 10,700 1,702,020 18,211,614,000
12/04/2016 10,700 0.20 ▲ 1.90 10,500 11,000 10,400 3,735,170 39,966,319,000
11/04/2016 10,500 0.20 ▲ 1.94 10,400 10,600 10,300 1,431,620 15,032,010,000
08/04/2016 10,300 -0.10 ▼ -0.96 10,400 10,400 10,200 807,540 8,317,662,000
07/04/2016 10,400 0.00 ■■ 0.00 10,600 10,600 10,300 901,270 9,373,208,000
06/04/2016 10,400 0.10 ▲ 0.97 10,300 10,500 10,200 711,000 7,394,400,000
05/04/2016 10,300 0.20 ▲ 1.98 10,000 10,300 10,000 660,540 6,803,562,000
04/04/2016 10,100 -0.10 ▼ -0.98 10,100 10,300 10,000 1,114,770 11,259,177,000
01/04/2016 10,200 -0.10 ▼ -0.97 10,300 10,400 10,200 820,940 8,373,588,000
31/03/2016 10,300 -0.20 ▼ -1.90 10,500 10,500 10,300 1,932,110 19,900,733,000
30/03/2016 10,500 0.10 ▲ 0.96 10,400 10,600 10,300 1,427,030 14,983,815,000
29/03/2016 10,400 -0.30 ▼ -2.80 10,700 10,700 10,400 1,301,130 13,531,752,000
28/03/2016 10,700 0.20 ▲ 1.90 10,600 10,800 10,400 1,303,930 13,952,051,000
25/03/2016 10,500 0.10 ▲ 0.96 10,400 10,500 10,300 949,800 9,972,900,000
24/03/2016 10,400 -0.20 ▼ -1.89 10,600 10,700 10,400 864,960 8,995,584,000
23/03/2016 10,600 0.10 ▲ 0.95 10,500 10,700 10,500 735,400 7,795,240,000
22/03/2016 10,500 0.00 ■■ 0.00 10,600 10,600 10,300 1,040,520 10,925,460,000
21/03/2016 10,500 -0.30 ▼ -2.78 10,700 10,800 10,500 943,630 9,908,115,000
18/03/2016 10,800 -0.10 ▼ -0.92 11,000 11,000 10,700 819,600 8,851,680,000
17/03/2016 10,900 0.20 ▲ 1.87 11,000 11,100 10,900 1,673,410 18,240,169,000
16/03/2016 10,700 0.10 ▲ 0.94 10,600 10,800 10,600 1,359,130 14,542,691,000
15/03/2016 10,600 -0.30 ▼ -2.75 10,800 10,900 10,500 1,077,470 11,421,182,000
14/03/2016 10,900 0.50 ▲ 4.81 10,500 11,100 10,400 3,526,530 38,439,177,000
11/03/2016 10,400 0.10 ▲ 0.97 10,400 10,600 10,300 1,934,050 20,114,120,000
10/03/2016 10,300 0.10 ▲ 0.98 10,400 10,500 10,300 1,596,780 16,446,834,000
09/03/2016 10,200 -0.20 ▼ -1.92 10,200 10,400 10,200 487,470 4,972,194,000
08/03/2016 10,400 0.00 ■■ 0.00 10,600 10,700 10,300 1,405,690 14,619,176,000
07/03/2016 10,400 0.20 ▲ 1.96 10,400 10,800 10,300 2,490,550 25,901,720,000
04/03/2016 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 884,030 9,017,106,000
03/03/2016 10,200 -0.10 ▼ -0.97 10,300 10,400 10,200 739,850 7,546,470,000
02/03/2016 10,300 0.10 ▲ 0.98 10,200 10,400 10,100 1,227,260 12,640,778,000
01/03/2016 10,200 0.10 ▲ 0.99 10,100 10,300 10,000 998,870 10,188,474,000
29/02/2016 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 562,020 5,676,402,000
26/02/2016 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 338,490 3,418,749,000
25/02/2016 10,100 0.00 ■■ 0.00 10,100 10,500 9,900 1,577,220 15,929,922,000
24/02/2016 10,100 0.10 ▲ 1.00 9,900 10,100 9,800 1,071,840 10,825,584,000
23/02/2016 10,000 -0.30 ▼ -2.91 10,400 10,400 9,900 1,631,720 16,317,200,000
22/02/2016 10,300 0.50 ▲ 5.10 9,800 10,400 9,800 2,773,370 28,565,711,000
19/02/2016 9,800 -0.10 ▼ -1.01 9,800 10,000 9,800 629,630 6,170,374,000
18/02/2016 9,900 0.30 ▲ 3.12 9,800 10,000 9,700 1,277,270 12,644,973,000
17/02/2016 9,600 -0.20 ▼ -2.04 9,800 9,800 9,600 841,690 8,080,224,000
16/02/2016 9,800 0.20 ▲ 2.08 9,800 9,900 9,600 633,400 6,207,320,000
15/02/2016 9,600 -0.20 ▼ -2.04 9,600 9,700 9,500 463,330 4,447,968,000
05/02/2016 9,800 0.20 ▲ 2.08 9,600 9,800 9,600 248,600 2,436,280,000
04/02/2016 9,600 0.10 ▲ 1.05 9,800 9,800 9,600 469,560 4,507,776,000
03/02/2016 9,500 -0.20 ▼ -2.06 9,400 9,700 9,200 1,524,570 14,483,415,000
02/02/2016 9,700 -0.30 ▼ -3.00 9,700 9,900 9,600 784,560 7,610,232,000
01/02/2016 10,000 -0.20 ▼ -1.96 10,200 10,300 9,900 869,790 8,697,900,000
29/01/2016 10,200 0.50 ▲ 5.15 10,000 10,300 9,900 1,954,940 19,940,388,000
28/01/2016 9,700 0.00 ■■ 0.00 9,900 10,100 9,700 1,727,250 16,754,325,000
27/01/2016 9,700 0.40 ▲ 4.30 9,600 9,900 9,400 1,668,210 16,181,637,000
26/01/2016 9,300 -0.30 ▼ -3.12 9,400 9,700 9,200 1,019,640 9,482,652,000
25/01/2016 9,600 0.60 ▲ 6.67 9,300 9,600 9,300 948,690 9,107,424,000
22/01/2016 9,000 0.50 ▲ 5.88 8,800 9,000 8,500 1,981,730 17,835,570,000
21/01/2016 8,500 -0.20 ▼ -2.30 8,700 8,800 8,500 727,970 6,187,745,000
20/01/2016 8,700 -0.40 ▼ -4.40 9,000 9,100 8,700 1,059,580 9,218,346,000
19/01/2016 9,100 0.30 ▲ 3.41 9,000 9,100 8,800 811,030 7,380,373,000
18/01/2016 8,800 -0.60 ▼ -6.38 9,000 9,000 8,800 1,784,240 15,701,312,000
15/01/2016 9,400 -0.30 ▼ -3.09 9,700 9,800 9,300 757,240 7,118,056,000
14/01/2016 9,700 -0.10 ▼ -1.02 9,800 9,800 9,600 492,110 4,773,467,000
13/01/2016 9,800 -0.10 ▼ -1.01 9,900 10,200 9,800 739,140 7,243,572,000
12/01/2016 9,900 0.20 ▲ 2.06 9,600 9,900 9,600 666,770 6,601,023,000
11/01/2016 9,700 -0.20 ▼ -2.02 9,700 9,900 9,700 459,820 4,460,254,000
08/01/2016 9,900 -0.10 ▼ -1.00 10,000 10,000 9,800 523,200 5,179,680,000
07/01/2016 10,000 -0.40 ▼ -3.85 10,100 10,200 9,900 1,177,290 11,772,900,000
06/01/2016 10,400 0.30 ▲ 2.97 10,100 10,500 10,000 982,820 10,221,328,000
05/01/2016 10,100 0.00 ■■ 0.00 10,000 10,200 10,000 696,520 7,034,852,000
04/01/2016 10,100 -0.10 ▼ -0.98 10,300 10,400 9,900 970,490 9,801,949,000
31/12/2015 10,200 -0.30 ▼ -2.86 10,600 10,700 10,200 855,170 8,722,734,000
30/12/2015 10,500 0.00 ■■ 0.00 10,700 10,800 10,400 1,031,370 10,829,385,000
29/12/2015 10,500 0.60 ▲ 6.06 9,900 10,500 9,800 2,533,950 26,606,475,000
28/12/2015 9,900 -0.10 ▼ -1.00 10,200 10,200 9,900 1,011,950 10,018,305,000
25/12/2015 10,000 0.50 ▲ 5.26 9,500 10,000 9,400 2,206,000 22,060,000,000
24/12/2015 9,500 0.10 ▲ 1.06 9,500 9,600 9,300 509,730 4,842,435,000
23/12/2015 9,400 -0.20 ▼ -2.08 9,500 9,600 9,400 1,085,840 10,206,896,000
22/12/2015 9,600 0.10 ▲ 1.05 9,500 9,800 9,400 878,690 8,435,424,000
21/12/2015 9,500 0.50 ▲ 5.56 9,000 9,500 9,000 2,058,020 19,551,190,000
18/12/2015 9,000 -0.60 ▼ -6.25 9,600 9,600 9,000 3,395,490 30,559,410,000
17/12/2015 9,600 0.10 ▲ 1.05 9,500 9,600 9,500 377,190 3,621,024,000
16/12/2015 9,500 -0.10 ▼ -1.04 9,700 9,700 9,500 480,360 4,563,420,000
15/12/2015 9,600 0.30 ▲ 3.23 9,400 9,700 9,400 677,970 6,508,512,000
14/12/2015 9,300 -0.40 ▼ -4.12 9,600 9,700 9,300 570,860 5,308,998,000
11/12/2015 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 405,000 3,928,500,000
10/12/2015 9,700 -0.10 ▼ -1.02 9,800 9,900 9,700 337,830 3,276,951,000
09/12/2015 9,800 -0.30 ▼ -2.97 10,200 10,200 9,800 711,950 6,977,110,000
08/12/2015 10,100 0.10 ▲ 1.00 9,900 10,200 9,800 355,440 3,589,944,000
07/12/2015 10,000 -0.10 ▼ -0.99 10,100 10,200 9,900 516,090 5,160,900,000
04/12/2015 10,100 0.00 ■■ 0.00 10,100 10,300 10,000 473,440 4,781,744,000
03/12/2015 10,100 -0.10 ▼ -0.98 10,200 10,300 10,100 398,290 4,022,729,000
02/12/2015 10,200 0.00 ■■ 0.00 10,200 10,400 10,200 438,750 4,475,250,000
01/12/2015 10,200 -0.10 ▼ -0.97 10,300 10,400 10,200 450,220 4,592,244,000
30/11/2015 10,300 -0.30 ▼ -2.83 10,600 10,600 10,300 684,900 7,054,470,000
27/11/2015 10,600 -0.10 ▼ -0.93 10,800 10,900 10,600 404,420 4,286,852,000
26/11/2015 10,700 0.00 ■■ 0.00 10,800 11,000 10,700 854,700 9,145,290,000
25/11/2015 10,700 0.00 ■■ 0.00 10,800 10,800 10,600 659,070 7,052,049,000
24/11/2015 10,700 0.00 ■■ 0.00 10,900 10,900 10,600 474,340 5,075,438,000
23/11/2015 10,700 0.00 ■■ 0.00 10,800 10,900 10,700 873,660 9,348,162,000
20/11/2015 10,700 0.10 ▲ 0.94 10,700 10,800 10,500 1,296,920 13,877,044,000
19/11/2015 10,600 -0.10 ▼ -0.93 10,800 10,800 10,600 283,640 3,006,584,000
18/11/2015 10,700 -0.10 ▼ -0.93 10,900 10,900 10,700 440,210 4,710,247,000
17/11/2015 10,800 0.10 ▲ 0.93 10,900 11,000 10,800 605,100 6,535,080,000
16/11/2015 10,700 -0.20 ▼ -1.83 10,900 10,900 10,700 224,880 2,406,216,000
13/11/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 153,140 1,669,226,000
12/11/2015 10,900 0.00 ■■ 0.00 10,900 11,000 10,700 578,410 6,304,669,000
11/11/2015 10,900 -0.10 ▼ -0.91 11,000 11,100 10,900 321,280 3,501,952,000
10/11/2015 11,000 0.00 ■■ 0.00 11,200 11,200 10,900 289,600 3,185,600,000
09/11/2015 11,000 -0.10 ▼ -0.90 11,100 11,200 10,900 583,730 6,421,030,000
06/11/2015 11,100 -0.20 ▼ -1.77 11,400 11,400 11,100 575,170 6,384,387,000
05/11/2015 11,300 -0.10 ▼ -0.88 11,300 11,400 11,300 282,030 3,186,939,000
04/11/2015 11,400 0.10 ▲ 0.88 11,500 11,600 11,400 519,420 5,921,388,000
03/11/2015 11,300 0.10 ▲ 0.89 11,200 11,400 11,200 525,800 5,941,540,000
02/11/2015 11,200 -0.10 ▼ -0.88 11,400 11,600 11,200 923,950 10,348,240,000
30/10/2015 11,300 -0.10 ▼ -0.88 11,400 11,500 11,200 513,760 5,805,488,000
29/10/2015 11,400 0.10 ▲ 0.88 11,600 11,600 11,400 1,038,690 11,841,066,000
28/10/2015 11,300 -0.10 ▼ -0.88 11,300 11,400 11,300 401,510 4,537,063,000
27/10/2015 11,400 0.00 ■■ 0.00 11,300 11,400 11,200 543,170 6,192,138,000
26/10/2015 11,400 -0.10 ▼ -0.87 11,500 11,600 11,400 475,260 5,417,964,000
23/10/2015 11,500 0.00 ■■ 0.00 11,500 11,600 11,300 786,280 9,042,220,000
22/10/2015 11,500 0.40 ▲ 3.60 11,100 11,500 11,000 1,001,640 11,518,860,000
21/10/2015 11,100 -0.10 ▼ -0.89 11,300 11,300 11,100 1,018,710 11,307,681,000
20/10/2015 11,200 -0.30 ▼ -2.61 11,400 11,500 11,100 1,241,640 13,906,368,000
19/10/2015 11,500 0.00 ■■ 0.00 11,600 11,700 11,500 284,980 3,277,270,000
16/10/2015 11,500 0.00 ■■ 0.00 11,700 11,700 11,500 709,490 8,159,135,000
15/10/2015 11,500 -0.20 ▼ -1.71 11,600 11,700 11,500 823,230 9,467,145,000
14/10/2015 11,700 0.20 ▲ 1.74 11,400 11,700 11,300 661,920 7,744,464,000
13/10/2015 11,500 -0.30 ▼ -2.54 11,600 11,700 11,500 860,840 9,899,660,000
12/10/2015 11,800 0.10 ▲ 0.85 11,800 11,900 11,600 677,000 7,988,600,000
09/10/2015 11,700 0.10 ▲ 0.86 11,800 12,100 11,600 1,659,670 19,418,139,000
08/10/2015 11,600 0.20 ▲ 1.75 11,300 11,800 11,300 1,263,410 14,655,556,000
07/10/2015 11,400 0.10 ▲ 0.88 11,600 11,800 11,400 1,952,900 22,263,060,000
06/10/2015 11,300 0.70 ▲ 6.60 10,900 11,300 10,900 2,391,020 27,018,526,000
05/10/2015 10,600 0.30 ▲ 2.91 10,300 10,600 10,300 863,130 9,149,178,000
02/10/2015 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 297,830 3,067,649,000
01/10/2015 10,300 -0.10 ▼ -0.96 10,400 10,500 10,300 303,790 3,129,037,000
30/09/2015 10,400 0.20 ▲ 1.96 10,300 10,400 10,100 1,012,010 10,524,904,000
29/09/2015 10,200 -0.10 ▼ -0.97 10,200 10,300 10,100 587,050 5,987,910,000
28/09/2015 10,300 -0.10 ▼ -0.96 10,500 10,500 10,300 281,110 2,895,433,000
25/09/2015 10,400 -0.10 ▼ -0.95 10,500 10,600 10,400 200,440 2,084,576,000
24/09/2015 10,500 -0.10 ▼ -0.94 10,600 10,700 10,500 234,400 2,461,200,000
23/09/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,400 392,250 4,157,850,000
22/09/2015 10,600 -0.10 ▼ -0.93 10,700 10,900 10,600 466,900 4,949,140,000
21/09/2015 10,700 0.30 ▲ 2.88 10,400 10,900 10,400 849,640 9,091,148,000
18/09/2015 10,400 0.10 ▲ 0.97 10,400 10,600 10,300 970,890 10,097,256,000
17/09/2015 10,300 0.20 ▲ 1.98 10,300 10,500 10,200 335,780 3,458,534,000
16/09/2015 10,100 0.00 ■■ 0.00 10,100 10,400 10,100 323,020 3,262,502,000
15/09/2015 10,100 -0.10 ▼ -0.98 10,200 10,300 10,100 510,060 5,151,606,000
14/09/2015 10,200 -0.30 ▼ -2.86 10,400 10,400 10,100 467,860 4,772,172,000
11/09/2015 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 268,010 2,814,105,000
10/09/2015 10,500 0.00 ■■ 0.00 10,400 10,600 10,400 261,850 2,749,425,000
09/09/2015 10,500 0.10 ▲ 0.96 10,500 10,700 10,500 332,640 3,492,720,000
08/09/2015 10,400 0.20 ▲ 1.96 10,200 10,600 10,100 482,600 5,019,040,000
07/09/2015 10,200 -0.10 ▼ -0.97 10,300 10,400 10,200 489,010 4,987,902,000
04/09/2015 10,300 -0.10 ▼ -0.96 10,500 10,600 10,300 431,250 4,441,875,000
03/09/2015 10,400 -0.40 ▼ -3.70 10,700 10,700 10,200 1,150,290 11,963,016,000
01/09/2015 10,800 0.00 ■■ 0.00 10,900 11,100 10,700 612,600 6,616,080,000
31/08/2015 10,800 -0.40 ▼ -3.57 11,200 11,200 10,800 910,060 9,828,648,000
28/08/2015 11,200 0.20 ▲ 1.82 11,200 11,300 10,900 1,246,800 13,964,160,000
27/08/2015 11,000 0.60 ▲ 5.77 10,800 11,000 10,700 1,863,110 20,494,210,000
26/08/2015 10,400 0.60 ▲ 6.12 9,800 10,400 9,800 1,547,910 16,098,264,000
25/08/2015 9,800 -0.30 ▼ -2.97 9,400 10,200 9,400 2,177,830 21,342,734,000
24/08/2015 10,100 -0.70 ▼ -6.48 10,600 10,600 10,100 1,200,990 12,129,999,000
21/08/2015 10,800 -0.50 ▼ -4.42 11,100 11,100 10,600 1,820,070 19,656,756,000
20/08/2015 11,300 -0.40 ▼ -3.42 11,700 11,700 11,100 606,910 6,858,083,000
19/08/2015 11,700 -0.20 ▼ -1.68 11,800 11,900 11,600 641,940 7,510,698,000
18/08/2015 11,900 0.20 ▲ 1.71 11,700 12,000 11,600 755,320 8,988,308,000
17/08/2015 11,700 -0.10 ▼ -0.85 11,800 12,000 11,600 578,160 6,764,472,000
14/08/2015 11,800 -0.20 ▼ -1.67 11,900 12,200 11,700 948,690 11,194,542,000
13/08/2015 12,000 -0.50 ▼ -4.00 12,400 12,400 11,800 1,852,490 22,229,880,000
12/08/2015 12,500 -0.10 ▼ -0.79 12,600 12,700 12,400 545,810 6,822,625,000
11/08/2015 12,600 -0.10 ▼ -0.79 12,800 12,900 12,600 732,360 9,227,736,000
10/08/2015 12,700 0.10 ▲ 0.79 12,800 13,000 12,600 524,180 6,657,086,000
07/08/2015 12,600 -0.10 ▼ -0.79 12,800 12,800 12,600 420,300 5,295,780,000
06/08/2015 12,700 -0.20 ▼ -1.55 12,800 12,900 12,600 417,900 5,307,330,000
05/08/2015 12,900 0.40 ▲ 3.20 12,500 12,900 12,500 593,500 7,656,150,000
04/08/2015 12,500 0.00 ■■ 0.00 12,400 12,700 12,400 806,960 10,087,000,000
03/08/2015 12,500 -0.40 ▼ -3.10 12,700 12,800 12,300 1,034,070 12,925,875,000
31/07/2015 12,900 0.00 ■■ 0.00 12,900 13,200 12,800 797,410 10,286,589,000
30/07/2015 12,900 0.00 ■■ 0.00 13,000 13,000 12,900 491,810 6,344,349,000
29/07/2015 12,900 -0.20 ▼ -1.53 13,200 13,200 12,900 1,010,620 13,036,998,000
28/07/2015 13,100 -0.20 ▼ -1.50 13,200 13,300 13,000 1,395,010 18,274,631,000
27/07/2015 13,300 0.10 ▲ 0.76 13,200 13,400 13,000 1,233,890 16,410,737,000
24/07/2015 13,200 0.60 ▲ 4.76 12,600 13,400 12,600 2,404,360 31,737,552,000
23/07/2015 12,600 -0.30 ▼ -2.33 12,800 12,900 12,600 947,860 11,943,036,000
22/07/2015 12,900 0.30 ▲ 2.38 12,500 12,900 12,400 675,610 8,715,369,000
21/07/2015 12,600 0.10 ▲ 0.80 12,500 12,700 12,300 1,014,700 12,785,220,000
20/07/2015 12,500 -0.50 ▼ -3.85 12,800 12,800 12,300 1,569,410 19,617,625,000
17/07/2015 13,000 0.10 ▲ 0.78 13,000 13,200 12,900 767,230 9,973,990,000
16/07/2015 12,900 0.00 ■■ 0.00 12,900 13,100 12,800 997,290 12,865,041,000
15/07/2015 12,900 -0.20 ▼ -1.53 13,200 13,200 12,900 1,025,670 13,231,143,000
14/07/2015 13,100 -0.20 ▼ -1.50 13,300 13,500 13,000 1,110,820 14,551,742,000
13/07/2015 13,300 -0.30 ▼ -2.21 13,600 13,600 13,300 1,017,900 13,538,070,000
10/07/2015 13,600 0.30 ▲ 2.26 13,500 13,900 13,400 2,253,180 30,643,248,000
09/07/2015 13,300 0.10 ▲ 0.76 13,000 13,400 12,900 1,399,120 18,608,296,000
08/07/2015 13,200 -0.50 ▼ -3.65 13,500 13,600 13,000 1,983,620 26,183,784,000
07/07/2015 13,700 0.20 ▲ 1.48 13,600 14,000 13,500 2,202,820 30,178,634,000
06/07/2015 13,500 0.80 ▲ 6.30 13,100 13,500 13,100 4,785,430 64,603,305,000
03/07/2015 12,700 0.50 ▲ 4.10 12,200 12,800 12,200 3,021,490 38,372,923,000
02/07/2015 12,200 0.30 ▲ 2.52 11,900 12,200 11,900 626,890 7,648,058,000
01/07/2015 11,900 -0.10 ▼ -0.83 12,000 12,100 11,800 952,750 11,337,725,000
30/06/2015 12,000 -0.30 ▼ -2.44 12,100 12,300 12,000 875,860 10,510,320,000
29/06/2015 12,300 0.30 ▲ 2.50 12,100 12,300 12,000 822,950 10,122,285,000
26/06/2015 12,000 -0.20 ▼ -1.64 12,100 12,300 12,000 1,011,510 12,138,120,000
25/06/2015 12,200 -0.10 ▼ -0.81 12,400 12,400 12,200 445,230 5,431,806,000
24/06/2015 12,300 0.10 ▲ 0.82 12,300 12,400 12,200 749,580 9,219,834,000
23/06/2015 12,200 -0.10 ▼ -0.81 12,400 12,500 12,200 840,280 10,251,416,000
22/06/2015 12,300 0.20 ▲ 1.65 12,200 12,400 12,100 539,660 6,637,818,000
19/06/2015 12,100 -0.30 ▼ -2.42 12,500 12,600 12,100 1,939,460 23,467,466,000
18/06/2015 12,400 0.40 ▲ 3.33 12,000 12,400 12,000 787,310 9,762,644,000
17/06/2015 12,000 -0.20 ▼ -1.64 12,100 12,300 12,000 1,173,720 14,084,640,000
16/06/2015 12,200 0.00 ■■ 0.00 12,200 12,400 12,100 1,145,870 13,979,614,000
15/06/2015 12,200 -0.10 ▼ -0.81 12,400 12,400 12,100 820,150 10,005,830,000
12/06/2015 12,300 -0.10 ▼ -0.81 12,500 12,600 12,200 1,148,870 14,131,101,000
11/06/2015 12,400 0.10 ▲ 0.81 12,500 12,700 12,200 1,798,090 22,296,316,000
10/06/2015 12,300 0.10 ▲ 0.82 12,300 12,400 12,000 2,073,380 25,502,574,000
09/06/2015 12,200 -0.40 ▼ -3.17 12,400 12,700 12,200 1,159,380 14,144,436,000
08/06/2015 12,600 0.30 ▲ 2.44 12,500 13,000 12,300 2,544,100 32,055,660,000
05/06/2015 12,300 0.80 ▲ 6.96 11,400 12,300 11,400 4,198,170 51,637,491,000
04/06/2015 11,500 0.00 ■■ 0.00 11,500 11,600 11,400 787,310 9,054,065,000
03/06/2015 11,500 0.20 ▲ 1.77 11,400 11,600 11,400 1,151,590 13,243,285,000
02/06/2015 11,300 -0.30 ▼ -2.59 11,600 11,700 11,300 834,750 9,432,675,000
01/06/2015 11,600 0.10 ▲ 0.87 11,500 11,700 11,500 454,010 5,266,516,000
29/05/2015 11,500 -0.20 ▼ -1.71 11,600 11,800 11,500 846,960 9,740,040,000
28/05/2015 11,700 0.00 ■■ 0.00 11,500 11,900 11,500 961,000 11,243,700,000
27/05/2015 11,700 0.10 ▲ 0.86 11,600 11,900 11,400 1,120,340 13,107,978,000
26/05/2015 11,600 0.20 ▲ 1.75 11,400 12,000 11,400 1,704,530 19,772,548,000
25/05/2015 11,400 -0.10 ▼ -0.87 11,500 11,600 11,300 756,080 8,619,312,000
22/05/2015 11,500 0.00 ■■ 0.00 11,500 11,600 11,300 1,068,910 12,292,465,000
21/05/2015 11,500 0.30 ▲ 2.68 11,300 11,500 11,000 777,610 8,942,515,000
20/05/2015 11,200 0.70 ▲ 6.67 10,500 11,200 10,500 1,172,920 13,136,704,000
19/05/2015 10,500 0.20 ▲ 1.94 10,300 10,500 10,300 691,320 7,258,860,000
18/05/2015 10,300 -0.40 ▼ -3.74 10,700 10,800 10,300 693,960 7,147,788,000
15/05/2015 10,700 -0.30 ▼ -2.73 11,000 11,100 10,700 914,310 9,783,117,000
14/05/2015 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 323,000 3,553,000,000
13/05/2015 11,000 -0.20 ▼ -1.79 11,400 11,400 10,900 784,800 8,632,800,000
12/05/2015 11,200 -0.40 ▼ -3.45 11,600 11,600 11,200 1,296,100 14,516,320,000
11/05/2015 11,600 -0.10 ▼ -0.85 11,900 11,900 11,500 513,810 5,960,196,000
08/05/2015 11,700 -0.10 ▼ -0.85 11,800 12,000 11,700 364,680 4,266,756,000
07/05/2015 11,800 0.10 ▲ 0.85 11,700 12,000 11,600 652,210 7,696,078,000
06/05/2015 11,700 -0.40 ▼ -3.31 12,100 12,200 11,700 575,270 6,730,659,000
05/05/2015 12,100 0.30 ▲ 2.54 11,600 12,200 11,400 868,790 10,512,359,000
04/05/2015 11,800 -0.80 ▼ -6.35 12,600 12,600 11,800 1,691,080 19,954,744,000
27/04/2015 12,600 -0.10 ▼ -0.79 12,700 12,700 12,400 547,890 6,903,414,000
24/04/2015 12,700 0.00 ■■ 0.00 12,800 12,900 12,600 493,260 6,264,402,000
23/04/2015 12,700 -0.10 ▼ -0.78 12,900 13,000 12,500 659,850 8,380,095,000
22/04/2015 12,800 0.10 ▲ 0.79 12,800 12,900 12,700 593,650 7,598,720,000
21/04/2015 12,700 -0.20 ▼ -1.55 12,800 13,000 12,700 603,390 7,663,053,000
20/04/2015 12,900 -0.10 ▼ -0.77 13,000 13,100 12,800 638,910 8,241,939,000
17/04/2015 13,000 -0.20 ▼ -1.52 13,100 13,200 13,000 967,660 12,579,580,000
16/04/2015 13,200 0.10 ▲ 0.76 13,400 13,500 13,200 1,046,860 13,818,552,000
15/04/2015 13,100 0.40 ▲ 3.15 12,900 13,300 12,800 1,630,920 21,365,052,000
14/04/2015 12,700 -0.10 ▼ -0.78 12,800 12,900 12,700 640,160 8,130,032,000
13/04/2015 12,800 -0.20 ▼ -1.54 13,000 13,100 12,800 562,780 7,203,584,000
10/04/2015 13,000 0.30 ▲ 2.36 12,900 13,100 12,800 1,219,080 15,848,040,000
09/04/2015 12,700 0.20 ▲ 1.60 12,600 12,800 12,500 516,070 6,554,089,000
08/04/2015 12,500 0.00 ■■ 0.00 12,600 12,700 12,400 666,990 8,337,375,000
07/04/2015 12,500 0.10 ▲ 0.81 12,500 12,700 12,300 797,890 9,973,625,000
06/04/2015 12,400 -0.20 ▼ -1.59 12,600 12,700 12,400 404,560 5,016,544,000
03/04/2015 12,600 -0.20 ▼ -1.56 12,900 12,900 12,600 533,900 6,727,140,000
02/04/2015 12,800 0.60 ▲ 4.92 12,300 12,900 12,100 898,260 11,497,728,000
01/04/2015 12,200 -0.50 ▼ -3.94 12,700 12,700 12,200 1,138,440 13,888,968,000
31/03/2015 12,700 0.30 ▲ 2.42 12,500 12,800 12,500 994,150 12,625,705,000
30/03/2015 12,400 -0.50 ▼ -3.88 13,000 13,000 12,400 779,970 9,671,628,000
27/03/2015 12,900 -0.20 ▼ -1.53 13,200 13,400 12,900 929,380 11,989,002,000
26/03/2015 13,100 0.00 ■■ 0.00 13,100 13,200 13,000 881,960 11,553,676,000
25/03/2015 13,100 -0.10 ▼ -0.76 13,400 13,400 13,000 702,320 9,200,392,000
24/03/2015 13,200 -0.20 ▼ -1.49 13,400 13,400 13,100 985,370 13,006,884,000
23/03/2015 13,400 -0.60 ▼ -4.29 13,700 13,900 13,400 1,241,500 16,636,100,000
20/03/2015 14,000 0.70 ▲ 5.26 13,300 14,000 13,200 3,189,540 44,653,560,000
19/03/2015 13,300 -0.20 ▼ -1.48 13,700 13,700 13,300 988,600 13,148,380,000
18/03/2015 13,500 -0.20 ▼ -1.46 13,700 13,800 13,500 468,390 6,323,265,000
17/03/2015 13,700 -0.10 ▼ -0.72 13,800 13,900 13,700 488,570 6,693,409,000
16/03/2015 13,800 -0.30 ▼ -2.13 14,000 14,000 13,700 1,302,720 17,977,536,000
13/03/2015 14,100 -0.10 ▼ -0.70 14,200 14,300 14,100 594,390 8,380,899,000
12/03/2015 14,200 0.10 ▲ 0.71 14,200 14,300 14,000 544,790 7,736,018,000
11/03/2015 14,100 -0.20 ▼ -1.40 14,300 14,300 14,100 1,033,830 14,577,003,000
10/03/2015 14,300 0.00 ■■ 0.00 14,200 14,400 14,200 752,280 10,757,604,000
09/03/2015 14,300 -0.10 ▼ -0.69 14,300 14,500 14,200 1,026,410 14,677,663,000
06/03/2015 14,400 -0.20 ▼ -1.37 14,700 14,700 14,400 1,321,050 19,023,120,000
05/03/2015 14,600 0.30 ▲ 2.10 14,300 14,800 14,200 3,282,230 47,920,558,000
04/03/2015 14,300 0.00 ■■ 0.00 14,400 14,500 14,200 1,244,000 17,789,200,000
03/03/2015 14,300 0.30 ▲ 2.14 14,000 14,300 14,000 1,137,810 16,270,683,000
02/03/2015 14,000 0.10 ▲ 0.72 14,000 14,100 13,900 1,423,310 19,926,340,000
27/02/2015 13,900 0.10 ▲ 0.72 13,800 13,900 13,700 903,040 12,552,256,000
26/02/2015 13,800 0.20 ▲ 1.47 13,600 13,900 13,500 837,930 11,563,434,000
25/02/2015 13,600 -0.10 ▼ -0.73 13,800 14,100 13,600 1,396,350 18,990,360,000
24/02/2015 13,700 0.30 ▲ 2.24 13,400 13,800 13,400 619,640 8,489,068,000
13/02/2015 13,400 0.00 ■■ 0.00 13,600 13,600 13,300 618,060 8,282,004,000
12/02/2015 13,400 0.00 ■■ 0.00 13,500 13,700 13,400 782,870 10,490,458,000
11/02/2015 13,400 0.40 ▲ 3.08 13,100 13,600 13,000 1,112,800 14,911,520,000
10/02/2015 13,000 0.00 ■■ 0.00 13,000 13,200 12,900 978,580 12,721,540,000
09/02/2015 13,000 -0.10 ▼ -0.76 13,200 13,300 13,000 529,380 6,881,940,000
06/02/2015 13,100 0.20 ▲ 1.55 13,200 13,300 13,100 934,840 12,246,404,000
05/02/2015 12,900 0.00 ■■ 0.00 13,000 13,100 12,900 534,660 6,897,114,000
04/02/2015 12,900 0.00 ■■ 0.00 13,000 13,200 12,900 1,131,290 14,593,641,000
03/02/2015 12,900 -0.20 ▼ -1.53 13,300 13,500 12,900 1,437,220 18,540,138,000
02/02/2015 13,100 -0.40 ▼ -2.96 13,500 13,700 13,100 973,120 12,747,872,000
30/01/2015 13,500 -0.30 ▼ -2.17 13,800 13,900 13,500 1,119,190 15,109,065,000
29/01/2015 13,800 -0.10 ▼ -0.72 13,900 14,000 13,700 932,320 12,866,016,000
28/01/2015 13,900 0.10 ▲ 0.72 13,800 14,100 13,800 1,304,890 18,137,971,000
27/01/2015 13,800 -0.40 ▼ -2.82 14,200 14,400 13,600 2,088,810 28,825,578,000
26/01/2015 14,200 -0.10 ▼ -0.70 14,300 14,600 14,200 1,043,880 14,823,096,000
23/01/2015 14,300 0.00 ■■ 0.00 14,400 14,600 14,300 1,503,080 21,494,044,000
22/01/2015 14,300 0.10 ▲ 0.70 14,300 14,500 14,100 1,892,010 27,055,743,000
21/01/2015 14,200 0.20 ▲ 1.43 14,100 14,400 14,000 1,924,920 27,333,864,000
20/01/2015 14,000 0.00 ■■ 0.00 13,900 14,200 13,800 1,562,760 21,878,640,000
19/01/2015 14,000 -0.30 ▼ -2.10 14,400 14,500 14,000 1,311,080 18,355,120,000
16/01/2015 14,300 -0.30 ▼ -2.05 14,500 14,600 14,200 1,369,440 19,582,992,000
15/01/2015 14,600 0.90 ▲ 6.57 13,900 14,600 13,700 4,929,070 71,964,422,000
14/01/2015 13,700 0.00 ■■ 0.00 13,900 14,000 13,500 1,333,770 18,272,649,000
13/01/2015 13,700 0.10 ▲ 0.74 13,500 13,900 13,500 1,071,540 14,680,098,000
12/01/2015 13,600 -0.40 ▼ -2.86 14,000 14,100 13,500 1,640,400 22,309,440,000
09/01/2015 14,000 0.30 ▲ 2.19 13,700 14,200 13,700 1,946,550 27,251,700,000
08/01/2015 13,700 -0.20 ▼ -1.44 14,000 14,100 13,700 1,724,410 23,624,417,000
07/01/2015 13,900 -0.10 ▼ -0.71 14,000 14,400 13,900 2,079,130 28,899,907,000
06/01/2015 14,000 0.40 ▲ 2.94 13,200 14,100 13,200 2,530,190 35,422,660,000
05/01/2015 13,600 -0.40 ▼ -2.86 13,800 14,000 13,600 2,574,600 35,014,560,000
31/12/2014 14,000 0.70 ▲ 5.26 13,500 14,200 13,400 2,481,760 34,744,640,000
30/12/2014 13,300 0.80 ▲ 6.40 12,500 13,300 12,200 3,005,180 39,968,894,000
29/12/2014 12,500 -0.80 ▼ -6.02 13,200 13,600 12,400 2,786,920 34,836,500,000
26/12/2014 13,300 -0.90 ▼ -6.34 14,000 14,200 13,300 3,154,090 41,949,397,000
25/12/2014 14,200 -0.70 ▼ -4.70 14,800 14,900 14,100 3,457,160 49,091,672,000
24/12/2014 14,900 -0.20 ▼ -1.32 15,200 15,200 14,900 1,722,620 25,667,038,000
23/12/2014 15,100 -0.30 ▼ -1.95 15,300 15,500 15,000 1,809,280 27,320,128,000
22/12/2014 15,400 0.40 ▲ 2.67 15,000 15,500 14,900 3,481,770 53,619,258,000
19/12/2014 15,000 0.00 ■■ 0.00 15,200 15,400 14,800 4,083,940 61,259,100,000
18/12/2014 15,000 0.30 ▲ 2.04 15,100 15,200 14,800 6,922,470 103,837,050,000
17/12/2014 14,700 -1.00 ▼ -6.37 16,000 16,000 14,700 3,008,500 44,224,950,000
16/12/2014 15,700 -0.30 ▼ -1.88 16,000 16,200 15,700 2,586,660 40,610,562,000
15/12/2014 16,000 0.40 ▲ 2.56 15,800 16,200 15,800 2,219,340 35,509,440,000
12/12/2014 15,600 0.10 ▲ 0.65 15,500 15,800 15,500 1,707,290 26,633,724,000
11/12/2014 15,500 -0.70 ▼ -4.32 16,000 16,200 15,500 1,286,120 19,934,860,000
10/12/2014 16,200 0.20 ▲ 1.25 15,900 16,300 15,100 2,593,220 42,010,164,000
09/12/2014 16,000 -1.10 ▼ -6.43 16,900 16,900 16,000 4,552,510 72,840,160,000
08/12/2014 17,100 -0.50 ▼ -2.84 17,500 17,600 17,100 2,234,210 38,204,991,000
05/12/2014 17,600 -0.10 ▼ -0.56 17,800 17,800 17,500 1,068,020 18,797,152,000
04/12/2014 17,700 -0.20 ▼ -1.12 17,900 18,200 17,700 1,805,480 31,956,996,000
03/12/2014 17,900 0.50 ▲ 2.87 17,400 18,300 17,300 7,846,130 140,445,727,000
02/12/2014 17,400 0.00 ■■ 0.00 17,500 17,600 17,300 1,416,890 24,653,886,000
01/12/2014 17,400 0.00 ■■ 0.00 17,300 17,600 17,300 1,444,050 25,126,470,000
28/11/2014 17,400 0.00 ■■ 0.00 17,400 17,700 17,100 1,311,440 22,819,056,000
27/11/2014 17,400 0.20 ▲ 1.16 17,400 17,500 17,100 1,220,920 21,244,008,000
26/11/2014 17,200 -0.70 ▼ -3.91 18,000 18,000 17,200 4,659,380 80,141,336,000
25/11/2014 17,900 0.00 ■■ 0.00 18,100 18,400 17,900 1,616,050 28,927,295,000
24/11/2014 17,900 0.00 ■■ 0.00 17,700 18,200 17,600 1,775,190 31,775,901,000
21/11/2014 17,900 0.20 ▲ 1.13 18,500 18,900 17,900 6,148,490 110,057,971,000
20/11/2014 17,700 0.50 ▲ 2.91 17,300 17,700 17,300 902,830 15,980,091,000
19/11/2014 17,200 -0.30 ▼ -1.71 17,500 17,600 17,200 1,842,320 31,687,904,000
18/11/2014 17,500 -0.30 ▼ -1.69 17,800 18,000 17,500 2,031,430 35,550,025,000
17/11/2014 17,800 -0.20 ▼ -1.11 18,100 18,100 17,800 1,122,000 19,971,600,000
14/11/2014 18,000 -0.40 ▼ -2.17 18,400 18,400 17,700 2,094,810 37,706,580,000
13/11/2014 18,400 0.50 ▲ 2.79 18,000 18,600 17,900 3,892,810 71,627,704,000
12/11/2014 17,900 0.10 ▲ 0.56 17,800 17,900 17,600 1,279,370 22,900,723,000
11/11/2014 17,800 0.10 ▲ 0.56 17,900 18,000 17,700 1,416,100 25,206,580,000
10/11/2014 17,700 -0.10 ▼ -0.56 17,900 18,200 17,700 2,159,050 38,215,185,000
07/11/2014 17,800 0.00 ■■ 0.00 17,900 17,900 17,600 904,800 16,105,440,000
06/11/2014 17,800 -0.10 ▼ -0.56 18,100 18,300 17,800 1,428,580 25,428,724,000
05/11/2014 17,900 0.80 ▲ 4.68 17,100 18,000 17,000 5,031,880 90,070,652,000
04/11/2014 17,100 -0.10 ▼ -0.58 17,100 17,400 17,000 1,363,210 23,310,891,000
03/11/2014 17,200 0.00 ■■ 0.00 17,500 17,500 17,100 1,337,720 23,008,784,000
31/10/2014 17,200 0.40 ▲ 2.38 16,900 17,200 16,800 1,120,660 19,275,352,000
30/10/2014 16,800 -0.40 ▼ -2.33 17,000 17,200 16,800 1,036,890 17,419,752,000
29/10/2014 17,200 1.00 ▲ 6.17 16,400 17,300 16,300 1,590,590 27,358,148,000
28/10/2014 16,200 0.10 ▲ 0.62 16,000 16,300 15,800 1,575,180 25,517,916,000
27/10/2014 16,100 -1.00 ▼ -5.85 16,900 17,100 16,100 2,124,780 34,208,958,000
24/10/2014 17,100 0.10 ▲ 0.59 17,000 17,200 16,800 1,011,970 17,304,687,000
23/10/2014 17,000 -0.20 ▼ -1.16 17,200 17,500 16,900 1,552,960 26,400,320,000
22/10/2014 17,200 0.20 ▲ 1.18 17,200 17,400 17,100 1,808,190 31,100,868,000
21/10/2014 17,000 -0.10 ▼ -0.58 17,000 17,300 16,900 1,216,940 20,687,980,000
20/10/2014 17,100 -0.30 ▼ -1.72 17,600 17,700 17,100 885,940 15,149,574,000
17/10/2014 17,400 0.40 ▲ 2.35 17,000 17,500 16,800 2,573,630 44,781,162,000
16/10/2014 17,000 -1.10 ▼ -6.08 18,000 18,000 17,000 3,320,380 56,446,460,000
15/10/2014 18,100 0.50 ▲ 2.84 17,500 18,200 17,400 1,812,780 32,811,318,000
14/10/2014 17,600 -0.40 ▼ -2.22 18,300 18,400 17,600 1,602,710 28,207,696,000
13/10/2014 18,000 0.00 ■■ 0.00 17,900 18,200 17,600 1,993,020 35,874,360,000
10/10/2014 18,000 -0.60 ▼ -3.23 18,500 18,700 18,000 2,469,750 44,455,500,000
09/10/2014 18,600 -0.40 ▼ -2.11 19,200 19,500 18,600 2,126,790 39,558,294,000
08/10/2014 19,000 0.50 ▲ 2.70 18,600 19,300 18,500 4,197,320 79,749,080,000
07/10/2014 18,500 0.60 ▲ 3.35 18,000 18,600 17,800 3,704,600 68,535,100,000
06/10/2014 17,900 0.10 ▲ 0.56 18,000 18,300 17,800 2,034,050 36,409,495,000
03/10/2014 17,800 0.50 ▲ 2.89 17,400 18,100 17,300 3,738,130 66,538,714,000
02/10/2014 17,300 -0.20 ▼ -1.14 17,500 17,600 17,300 2,016,040 34,877,492,000
01/10/2014 17,500 0.40 ▲ 2.34 17,300 17,600 17,300 1,344,180 23,523,150,000
30/09/2014 17,100 0.00 ■■ 0.00 16,900 17,200 16,700 1,443,390 24,681,969,000
29/09/2014 17,100 -0.30 ▼ -1.72 17,300 17,400 16,900 1,337,950 22,878,945,000
26/09/2014 17,400 -0.20 ▼ -1.14 17,600 17,900 17,400 2,311,450 40,219,230,000
25/09/2014 17,600 1.00 ▲ 6.02 16,900 17,700 16,500 2,034,050 35,799,280,000
24/09/2014 16,600 -0.40 ▼ -2.35 17,100 17,200 16,600 2,864,700 47,554,020,000
23/09/2014 17,000 -0.60 ▼ -3.41 17,100 17,800 17,000 2,540,930 43,195,810,000
22/09/2014 17,600 0.10 ▲ 0.57 17,900 18,200 17,600 1,805,310 31,773,456,000
19/09/2014 17,500 0.30 ▲ 1.74 17,200 17,800 16,900 3,120,270 54,604,725,000
18/09/2014 17,200 -1.20 ▼ -6.52 18,200 18,900 17,200 5,258,230 90,441,556,000
17/09/2014 18,400 -1.20 ▼ -6.12 20,200 20,900 18,400 3,375,120 62,102,208,000
16/09/2014 19,600 1.20 ▲ 6.52 18,500 19,600 18,400 4,613,210 90,418,916,000
15/09/2014 18,400 1.20 ▲ 6.98 17,400 18,400 17,300 6,050,820 111,335,088,000
12/09/2014 17,200 0.40 ▲ 2.38 16,700 17,400 16,700 1,623,490 27,924,028,000
11/09/2014 16,800 0.10 ▲ 0.60 16,900 17,100 16,700 1,269,750 21,331,800,000
10/09/2014 16,700 -0.20 ▼ -1.18 16,800 16,900 16,000 2,139,960 35,737,332,000
09/09/2014 16,900 -0.90 ▼ -5.06 17,700 17,700 16,600 3,155,740 53,332,006,000
08/09/2014 17,800 0.30 ▲ 1.71 18,000 18,000 17,600 1,979,560 35,236,168,000
05/09/2014 17,500 0.80 ▲ 4.79 17,000 17,500 16,800 2,884,170 50,472,975,000
04/09/2014 16,700 -0.30 ▼ -1.76 16,800 17,000 16,400 3,039,630 50,761,821,000
03/09/2014 17,000 -0.20 ▼ -1.16 17,300 17,500 17,000 1,828,750 31,088,750,000
29/08/2014 17,200 -0.40 ▼ -2.27 17,600 17,700 17,100 1,820,290 31,308,988,000
28/08/2014 17,600 0.20 ▲ 1.15 17,400 17,800 17,300 1,320,510 23,240,976,000
27/08/2014 17,400 0.50 ▲ 2.96 16,800 17,400 16,800 1,927,960 33,546,504,000
26/08/2014 16,900 0.00 ■■ 0.00 17,000 17,300 16,800 2,367,930 40,018,017,000
25/08/2014 16,900 0.70 ▲ 4.32 16,300 17,300 16,300 2,817,170 47,610,173,000
22/08/2014 16,200 0.00 ■■ 0.00 16,200 16,500 16,100 1,851,050 29,987,010,000
21/08/2014 16,200 0.40 ▲ 2.53 16,100 16,400 16,000 3,486,720 56,484,864,000
20/08/2014 15,800 0.40 ▲ 2.60 15,300 15,900 15,300 1,579,320 24,953,256,000
19/08/2014 15,400 -0.20 ▼ -1.28 15,600 15,700 15,300 1,636,620 25,203,948,000
18/08/2014 15,600 0.40 ▲ 2.63 15,400 15,800 15,300 2,461,170 38,394,252,000
15/08/2014 15,200 0.60 ▲ 4.11 14,500 15,300 14,500 2,707,010 41,146,552,000
14/08/2014 14,600 -0.20 ▼ -1.35 14,800 14,900 14,500 1,326,130 19,361,498,000
13/08/2014 14,800 0.50 ▲ 3.50 14,400 14,800 14,300 1,909,390 28,258,972,000
12/08/2014 14,300 -0.20 ▼ -1.38 14,400 14,600 14,200 1,934,750 27,666,925,000
11/08/2014 14,500 -0.20 ▼ -1.36 14,700 14,700 14,300 1,691,340 24,524,430,000
08/08/2014 14,700 0.30 ▲ 2.08 14,500 15,100 14,400 3,099,770 45,566,619,000
07/08/2014 14,400 0.90 ▲ 6.67 13,500 14,400 13,400 4,205,760 60,562,944,000
06/08/2014 13,500 0.00 ■■ 0.00 13,600 13,800 13,500 1,601,030 21,613,905,000
05/08/2014 13,500 0.40 ▲ 3.05 13,200 13,600 13,100 1,922,210 25,949,835,000
04/08/2014 13,100 -0.20 ▼ -1.50 12,900 13,200 12,900 941,340 12,331,554,000
01/08/2014 13,300 0.00 ■■ 0.00 13,300 13,300 13,100 392,190 5,216,127,000
31/07/2014 13,300 0.10 ▲ 0.76 13,000 13,400 13,000 621,260 8,262,758,000
30/07/2014 13,200 0.40 ▲ 3.12 13,100 13,500 13,100 1,944,720 25,670,304,000
29/07/2014 12,800 0.00 ■■ 0.00 12,800 12,900 12,600 985,510 12,614,528,000
28/07/2014 12,800 -0.60 ▼ -4.48 13,200 13,200 12,700 1,459,920 18,686,976,000
25/07/2014 13,400 -0.30 ▼ -2.19 13,800 13,900 13,400 1,585,040 21,239,536,000
24/07/2014 13,700 0.40 ▲ 3.01 13,400 13,900 13,400 2,583,710 35,396,827,000
23/07/2014 13,300 0.00 ■■ 0.00 13,400 13,500 13,200 545,260 7,251,958,000
22/07/2014 13,300 -0.20 ▼ -1.48 13,400 13,500 13,200 727,340 9,673,622,000
21/07/2014 13,500 -0.10 ▼ -0.74 13,700 13,800 13,400 1,272,060 17,172,810,000
18/07/2014 13,600 0.00 ■■ 0.00 13,600 13,800 13,500 1,229,970 16,727,592,000
17/07/2014 13,600 0.10 ▲ 0.74 13,500 13,800 13,400 1,360,690 18,505,384,000
16/07/2014 13,500 -0.20 ▼ -1.46 13,900 14,000 13,500 1,747,860 23,596,110,000
15/07/2014 13,700 0.20 ▲ 1.48 13,500 13,700 13,400 1,512,310 20,718,647,000
14/07/2014 13,500 0.50 ▲ 3.85 13,200 13,500 13,000 1,091,770 14,738,895,000
11/07/2014 13,000 -0.20 ▼ -1.52 13,200 13,200 12,900 851,530 11,069,890,000
10/07/2014 13,200 -0.30 ▼ -2.22 13,500 13,500 13,000 1,226,360 16,187,952,000
09/07/2014 13,500 0.00 ■■ 0.00 13,600 13,700 13,400 749,770 10,121,895,000
08/07/2014 13,500 0.50 ▲ 3.85 13,000 13,600 12,900 2,566,610 34,649,235,000
07/07/2014 13,000 -0.20 ▼ -1.52 13,300 13,300 13,000 1,703,650 22,147,450,000
04/07/2014 13,200 0.10 ▲ 0.76 13,200 13,600 13,000 1,690,830 22,318,956,000
03/07/2014 13,100 0.10 ▲ 0.77 13,300 13,600 13,000 1,660,850 21,757,135,000
02/07/2014 13,000 0.80 ▲ 6.56 12,300 13,000 12,300 4,328,910 56,275,830,000
01/07/2014 12,200 0.10 ▲ 0.83 12,100 12,300 12,000 1,184,010 14,444,922,000
30/06/2014 12,100 -0.10 ▼ -0.82 12,000 12,200 12,000 953,460 11,536,866,000
27/06/2014 12,200 -0.20 ▼ -1.61 12,400 12,400 12,100 564,690 6,889,218,000
26/06/2014 12,400 0.10 ▲ 0.81 12,400 12,500 12,300 1,256,150 15,576,260,000
25/06/2014 12,300 0.50 ▲ 4.24 11,700 12,400 11,700 3,283,850 40,391,355,000
24/06/2014 11,800 -0.20 ▼ -1.67 11,900 12,100 11,800 439,570 5,186,926,000
23/06/2014 12,000 0.50 ▲ 4.35 11,700 12,000 11,700 419,380 5,032,560,000
20/06/2014 11,500 -0.60 ▼ -4.96 12,200 12,300 11,500 7,449,800 85,672,700,000
19/06/2014 12,100 -0.20 ▼ -1.63 12,200 12,200 11,900 982,480 11,888,008,000
18/06/2014 12,300 0.00 ■■ 0.00 12,400 12,400 12,200 595,210 7,321,083,000
17/06/2014 12,300 0.00 ■■ 0.00 12,200 12,300 12,100 695,010 8,548,623,000
16/06/2014 12,300 -0.60 ▼ -4.65 12,100 12,500 12,100 1,255,720 15,445,356,000
13/06/2014 12,900 0.10 ▲ 0.78 12,700 12,900 12,700 300,640 3,878,256,000
12/06/2014 12,800 0.60 ▲ 4.92 12,600 12,900 12,600 697,850 8,932,480,000
11/06/2014 13,400 0.10 ▲ 0.75 13,200 13,400 13,200 395,770 5,303,318,000
10/06/2014 13,300 0.00 ■■ 0.00 13,100 13,400 13,100 459,720 6,114,276,000
09/06/2014 13,300 0.10 ▲ 0.76 13,400 13,600 13,100 700,400 9,315,320,000
06/06/2014 13,200 0.20 ▲ 1.54 12,900 13,200 12,700 354,530 4,679,796,000
05/06/2014 13,000 0.10 ▲ 0.78 12,900 13,000 12,700 114,180 1,484,340,000
04/06/2014 12,900 -0.20 ▼ -1.53 13,300 13,300 12,600 328,660 4,239,714,000
03/06/2014 13,100 0.10 ▲ 0.77 13,000 13,200 13,000 334,760 4,385,356,000
02/06/2014 13,000 0.00 ■■ 0.00 13,100 13,300 12,800 506,490 6,584,370,000
30/05/2014 13,000 -0.20 ▼ -1.52 13,200 13,200 12,900 405,410 5,270,330,000
29/05/2014 13,200 -0.20 ▼ -1.49 13,400 13,600 13,100 515,410 6,803,412,000
28/05/2014 13,400 0.10 ▲ 0.75 13,400 13,700 13,300 737,400 9,881,160,000
27/05/2014 13,300 0.50 ▲ 3.91 12,800 13,300 12,700 1,087,740 14,466,942,000
26/05/2014 12,800 0.00 ■■ 0.00 12,800 13,000 12,500 419,140 5,364,992,000
23/05/2014 12,800 0.00 ■■ 0.00 12,700 12,900 12,500 289,630 3,707,264,000
22/05/2014 12,800 -0.30 ▼ -2.29 12,900 13,200 12,700 539,200 6,901,760,000
21/05/2014 13,100 0.10 ▲ 0.77 12,800 13,200 12,500 799,730 10,476,463,000
20/05/2014 13,000 0.40 ▲ 3.17 12,600 13,000 12,400 567,960 7,383,480,000
19/05/2014 12,600 0.30 ▲ 2.44 12,100 12,900 12,000 599,360 7,551,936,000
16/05/2014 12,300 0.70 ▲ 6.03 11,500 12,400 11,500 1,098,810 13,515,363,000
15/05/2014 11,600 0.20 ▲ 1.75 11,400 12,000 10,700 1,042,420 12,092,072,000
14/05/2014 11,400 0.70 ▲ 6.54 10,000 11,400 10,000 1,114,220 12,702,108,000
13/05/2014 10,700 -0.70 ▼ -6.14 10,700 11,100 10,700 891,820 9,542,474,000
12/05/2014 11,400 -0.80 ▼ -6.56 11,900 12,000 11,400 400,430 4,564,902,000
09/05/2014 12,200 0.00 ■■ 0.00 11,700 12,500 11,500 570,960 6,965,712,000
08/05/2014 12,200 -0.90 ▼ -6.87 12,800 12,800 12,200 1,074,520 13,109,144,000
07/05/2014 13,100 -0.20 ▼ -1.50 13,300 13,400 13,100 295,610 3,872,491,000
06/05/2014 13,300 -0.30 ▼ -2.21 13,300 13,500 12,900 1,044,960 13,897,968,000
05/05/2014 13,600 -0.50 ▼ -3.55 14,100 14,300 13,500 467,980 6,364,528,000
29/04/2014 14,100 0.00 ■■ 0.00 14,000 14,200 13,900 207,380 2,924,058,000
28/04/2014 14,100 -0.10 ▼ -0.70 14,500 14,500 14,100 211,430 2,981,163,000
25/04/2014 14,200 -0.10 ▼ -0.70 14,300 14,400 14,200 259,810 3,689,302,000
24/04/2014 14,300 -0.10 ▼ -0.69 14,400 14,500 14,100 249,510 3,567,993,000
23/04/2014 14,400 0.00 ■■ 0.00 14,600 14,700 14,300 556,170 8,008,848,000
22/04/2014 14,400 0.60 ▲ 4.35 14,000 14,400 13,700 854,760 12,308,544,000
21/04/2014 13,800 -0.40 ▼ -2.82 14,200 14,300 13,800 1,101,230 15,196,974,000
18/04/2014 14,200 -0.60 ▼ -4.05 14,500 14,800 14,200 1,027,630 14,592,346,000
17/04/2014 14,800 0.20 ▲ 1.37 14,700 15,000 14,700 504,370 7,464,676,000
16/04/2014 14,600 -0.50 ▼ -3.31 15,000 15,100 14,100 1,451,460 21,191,316,000
15/04/2014 15,100 -0.50 ▼ -3.21 15,400 15,600 15,000 928,640 14,022,464,000
14/04/2014 15,600 -0.40 ▼ -2.50 15,700 15,800 15,400 1,088,370 16,978,572,000
11/04/2014 16,000 -0.20 ▼ -1.23 16,000 16,000 15,800 1,091,790 17,468,640,000
10/04/2014 16,200 0.00 ■■ 0.00 16,400 16,600 16,200 600,700 9,731,340,000
08/04/2014 16,200 0.30 ▲ 1.89 16,000 16,300 15,900 1,203,700 19,499,940,000
07/04/2014 15,900 0.30 ▲ 1.92 15,600 16,000 15,500 1,409,120 22,405,008,000
04/04/2014 15,600 0.20 ▲ 1.30 15,400 15,800 15,400 1,043,360 16,276,416,000
03/04/2014 15,400 0.30 ▲ 1.99 15,200 15,600 15,100 803,420 12,372,668,000
02/04/2014 15,100 0.10 ▲ 0.67 15,000 15,400 14,500 1,307,660 19,745,666,000
01/04/2014 15,000 -0.90 ▼ -5.66 15,900 15,900 14,900 2,642,510 39,637,650,000
31/03/2014 15,900 -0.30 ▼ -1.85 16,200 16,400 15,800 756,470 12,027,873,000
28/03/2014 16,200 0.10 ▲ 0.62 16,100 16,500 16,100 961,280 15,572,736,000
27/03/2014 16,100 0.00 ■■ 0.00 16,100 16,200 15,500 1,100,870 17,724,007,000
26/03/2014 16,100 -0.70 ▼ -4.17 17,000 17,000 15,900 2,422,570 39,003,377,000
25/03/2014 16,800 -0.60 ▼ -3.45 17,400 17,400 16,800 2,752,870 46,248,216,000
24/03/2014 17,400 -0.50 ▼ -2.79 17,600 17,700 17,200 2,208,780 38,432,772,000
21/03/2014 17,900 1.10 ▲ 6.55 16,700 17,900 16,700 13,494,140 241,545,106,000
20/03/2014 16,800 -0.20 ▼ -1.18 17,000 17,000 16,500 2,032,180 34,140,624,000
19/03/2014 17,000 -0.10 ▼ -0.58 16,900 17,300 16,800 3,361,030 57,137,510,000
18/03/2014 17,100 1.10 ▲ 6.88 17,100 17,100 16,900 6,972,710 119,233,341,000
17/03/2014 16,000 1.00 ▲ 6.67 16,000 16,000 16,000 567,980 9,087,680,000
14/03/2014 15,000 0.30 ▲ 2.04 14,600 15,200 14,600 3,197,970 47,969,550,000
13/03/2014 14,700 0.10 ▲ 0.68 14,700 14,800 14,400 1,675,940 24,636,318,000
12/03/2014 14,600 -0.20 ▼ -1.35 14,900 14,900 14,500 2,044,500 29,849,700,000
11/03/2014 14,800 0.10 ▲ 0.68 14,800 14,900 14,600 1,597,940 23,649,512,000
10/03/2014 14,700 -0.30 ▼ -2.00 15,100 15,100 14,700 1,881,620 27,659,814,000
07/03/2014 15,000 0.10 ▲ 0.67 15,000 15,400 14,900 2,567,690 38,515,350,000
06/03/2014 14,900 -0.20 ▼ -1.32 15,000 15,100 14,700 2,128,820 31,719,418,000
05/03/2014 15,100 0.10 ▲ 0.67 15,100 15,200 14,800 1,233,900 18,631,890,000
04/03/2014 15,000 0.50 ▲ 3.45 14,400 15,200 14,200 2,700,680 40,510,200,000
03/03/2014 14,500 0.10 ▲ 0.69 14,400 15,200 14,400 4,634,830 67,205,035,000
28/02/2014 14,400 -0.20 ▼ -1.37 14,700 14,900 14,200 1,914,840 27,573,696,000
27/02/2014 14,600 -0.30 ▼ -2.01 15,100 15,500 14,500 3,498,900 51,083,940,000
26/02/2014 14,900 0.90 ▲ 6.43 14,000 14,900 13,800 5,802,250 86,453,525,000
25/02/2014 14,000 0.00 ■■ 0.00 14,100 14,300 13,800 2,779,190 38,908,660,000
24/02/2014 14,000 0.40 ▲ 2.94 13,600 14,100 13,500 2,220,490 31,086,860,000
21/02/2014 13,600 0.20 ▲ 1.49 13,600 13,900 13,200 2,376,490 32,320,264,000
20/02/2014 13,400 -1.00 ▼ -6.94 14,300 14,500 13,400 4,914,800 65,858,320,000
19/02/2014 14,400 0.60 ▲ 4.35 13,900 14,600 13,600 3,515,210 50,619,024,000
18/02/2014 13,800 0.10 ▲ 0.73 13,700 14,000 13,600 2,916,510 40,247,838,000
17/02/2014 13,700 -0.30 ▼ -2.14 14,000 14,000 13,600 2,900,450 39,736,165,000
14/02/2014 14,000 0.80 ▲ 6.06 13,500 14,000 13,300 4,703,850 65,853,900,000
13/02/2014 13,200 0.80 ▲ 6.45 13,100 13,200 12,900 7,943,560 104,854,992,000
12/02/2014 12,400 0.20 ▲ 1.64 12,400 12,500 12,200 1,722,230 21,355,652,000
11/02/2014 12,200 -0.20 ▼ -1.61 12,500 12,700 12,200 4,255,860 51,921,492,000
10/02/2014 12,400 0.20 ▲ 1.64 12,200 12,600 12,200 2,648,760 32,844,624,000
07/02/2014 12,200 -0.40 ▼ -3.17 12,700 12,700 12,100 2,159,730 26,348,706,000
06/02/2014 12,600 0.70 ▲ 5.88 12,000 12,700 11,900 2,924,270 36,845,802,000
27/01/2014 11,900 0.10 ▲ 0.85 11,900 12,100 11,700 1,324,390 15,760,241,000
24/01/2014 11,800 -0.10 ▼ -0.84 11,900 12,000 11,800 701,270 8,274,986,000
23/01/2014 11,900 0.10 ▲ 0.85 11,800 12,200 11,800 1,127,490 13,417,131,000
22/01/2014 11,800 0.10 ▲ 0.85 11,700 12,300 11,600 3,516,970 41,500,246,000
21/01/2014 11,700 0.10 ▲ 0.86 11,600 11,800 11,500 1,385,300 16,208,010,000
20/01/2014 11,600 0.10 ▲ 0.87 11,500 11,700 11,400 1,723,240 19,989,584,000
17/01/2014 11,500 -0.20 ▼ -1.71 11,700 11,800 11,400 2,496,620 28,711,130,000
16/01/2014 11,700 0.00 ■■ 0.00 11,800 11,800 11,400 2,163,900 25,317,630,000
15/01/2014 11,700 -0.10 ▼ -0.85 11,900 12,000 11,700 1,738,830 20,344,311,000
14/01/2014 11,800 -0.10 ▼ -0.84 11,800 12,000 11,800 1,510,780 17,827,204,000
13/01/2014 11,900 -0.10 ▼ -0.83 11,900 12,100 11,700 1,668,190 19,851,461,000
10/01/2014 12,000 -0.30 ▼ -2.44 12,400 12,500 11,900 1,602,420 19,229,040,000
09/01/2014 12,300 0.70 ▲ 6.03 11,900 12,300 11,700 3,319,310 40,827,513,000
08/01/2014 11,600 0.20 ▲ 1.75 11,400 11,800 11,300 1,821,770 21,132,532,000
07/01/2014 11,400 -0.20 ▼ -1.72 11,600 11,700 11,400 1,402,470 15,988,158,000
06/01/2014 11,600 0.20 ▲ 1.75 11,400 11,600 11,300 1,078,100 12,505,960,000
03/01/2014 11,400 -0.20 ▼ -1.72 11,600 11,600 11,300 769,620 8,773,668,000
02/01/2014 11,600 -0.10 ▼ -0.85 11,700 12,000 11,400 929,560 10,782,896,000
31/12/2013 11,700 0.70 ▲ 6.36 11,000 11,700 10,800 1,774,130 20,757,321,000
30/12/2013 11,000 -0.80 ▼ -6.78 11,800 11,800 11,000 2,021,640 22,238,040,000
27/12/2013 11,800 -0.40 ▼ -3.28 12,200 12,300 11,800 2,027,110 23,919,898,000
26/12/2013 12,200 -0.20 ▼ -1.61 12,300 12,400 12,200 1,419,080 17,312,776,000
25/12/2013 12,400 -0.10 ▼ -0.80 12,600 12,600 12,300 882,390 10,941,636,000
24/12/2013 12,500 0.20 ▲ 1.63 12,300 12,600 12,300 2,350,470 29,380,875,000
23/12/2013 12,300 -0.30 ▼ -2.38 12,600 12,600 12,200 2,071,860 25,483,878,000
20/12/2013 12,600 -0.10 ▼ -0.79 12,700 12,800 12,400 6,686,000 84,243,600,000
19/12/2013 12,700 0.10 ▲ 0.79 12,600 12,700 12,600 1,893,080 24,042,116,000
18/12/2013 12,600 -0.10 ▼ -0.79 12,800 12,800 12,500 1,400,560 17,647,056,000
17/12/2013 12,700 0.20 ▲ 1.60 12,500 12,700 12,500 1,105,170 14,035,659,000
16/12/2013 12,500 0.10 ▲ 0.81 12,300 12,700 12,300 1,021,770 12,772,125,000
13/12/2013 12,400 0.10 ▲ 0.81 12,300 12,500 12,100 1,267,510 15,717,124,000
12/12/2013 12,300 0.00 ■■ 0.00 12,200 12,400 11,700 2,470,790 30,390,717,000
11/12/2013 12,300 -0.50 ▼ -3.91 12,600 12,700 12,200 2,870,510 35,307,273,000
10/12/2013 12,800 -0.10 ▼ -0.78 12,900 12,900 12,700 1,711,010 21,900,928,000
09/12/2013 12,900 0.50 ▲ 4.03 12,900 13,000 12,700 5,380,230 69,404,967,000
06/12/2013 12,400 -0.10 ▼ -0.80 12,400 12,600 12,300 2,489,140 30,865,336,000
05/12/2013 12,500 -0.10 ▼ -0.79 12,600 12,600 12,200 2,308,180 28,852,250,000
04/12/2013 12,600 0.20 ▲ 1.61 12,600 12,900 12,500 4,269,510 53,795,826,000
03/12/2013 12,400 0.80 ▲ 6.90 11,600 12,400 11,600 7,590,550 94,122,820,000
02/12/2013 11,600 0.10 ▲ 0.87 11,700 11,700 11,400 1,251,570 14,518,212,000
29/11/2013 11,500 0.10 ▲ 0.88 11,500 11,800 11,400 2,924,090 33,627,035,000
28/11/2013 11,400 -0.10 ▼ -0.87 11,500 11,600 11,300 1,227,310 13,991,334,000
27/11/2013 11,500 0.00 ■■ 0.00 11,500 11,700 11,300 3,033,500 34,885,250,000
26/11/2013 11,500 0.10 ▲ 0.88 11,400 11,700 11,300 2,387,760 27,459,240,000
25/11/2013 11,400 -0.20 ▼ -1.72 11,800 12,000 11,400 2,380,970 27,143,058,000
22/11/2013 11,600 0.60 ▲ 5.45 11,200 11,600 11,100 4,373,610 50,733,876,000
21/11/2013 11,000 -0.40 ▼ -3.51 11,500 12,100 11,000 6,074,820 66,823,020,000
20/11/2013 11,400 0.50 ▲ 4.59 10,900 11,400 10,900 4,000,760 45,608,664,000
19/11/2013 10,900 0.00 ■■ 0.00 10,800 11,100 10,700 3,205,800 34,943,220,000
18/11/2013 10,900 0.60 ▲ 5.83 10,400 11,000 10,300 8,229,570 89,702,313,000
15/11/2013 10,300 0.40 ▲ 4.04 9,900 10,300 9,900 2,903,430 29,905,329,000
14/11/2013 9,900 -0.10 ▼ -1.00 10,000 10,000 9,700 2,562,620 25,369,938,000
13/11/2013 10,000 -0.10 ▼ -0.99 10,000 10,200 9,800 2,336,290 23,362,900,000
12/11/2013 10,100 -0.10 ▼ -0.98 10,300 10,400 10,000 2,453,240 24,777,724,000
11/11/2013 10,200 0.20 ▲ 2.00 10,000 10,200 9,900 2,001,160 20,411,832,000
08/11/2013 10,000 -0.10 ▼ -0.99 10,100 10,100 9,900 2,863,170 28,631,700,000
07/11/2013 10,100 -0.10 ▼ -0.98 10,300 10,300 10,000 2,231,880 22,541,988,000
06/11/2013 10,200 0.00 ■■ 0.00 10,200 10,500 10,100 1,911,780 19,500,156,000
05/11/2013 10,200 0.40 ▲ 4.08 10,000 10,300 9,900 2,580,210 26,318,142,000
04/11/2013 9,800 0.10 ▲ 1.03 9,700 10,000 9,600 1,599,300 15,673,140,000
01/11/2013 9,700 0.20 ▲ 2.11 9,600 9,700 9,500 1,468,480 14,244,256,000
31/10/2013 9,500 -0.10 ▼ -1.04 9,600 9,700 9,500 752,090 7,144,855,000
30/10/2013 9,600 -0.10 ▼ -1.03 9,600 9,800 9,500 1,190,380 11,427,648,000
29/10/2013 9,700 0.20 ▲ 2.11 9,500 9,700 9,300 1,467,710 14,236,787,000
28/10/2013 9,500 0.20 ▲ 2.15 9,500 9,800 9,400 2,660,170 25,271,615,000
25/10/2013 9,300 -0.50 ▼ -5.10 9,700 9,900 9,300 4,096,890 38,101,077,000
24/10/2013 9,800 -0.70 ▼ -6.67 10,200 10,300 9,800 7,963,870 78,045,926,000
23/10/2013 10,500 0.40 ▲ 3.96 10,200 10,700 10,200 2,969,860 31,183,530,000
22/10/2013 10,100 -0.10 ▼ -0.98 10,200 10,300 9,900 2,242,090 22,645,109,000
21/10/2013 10,200 0.50 ▲ 5.15 9,700 10,300 9,600 3,889,830 39,676,266,000
18/10/2013 9,700 0.10 ▲ 1.04 9,500 9,800 9,400 2,298,700 22,297,390,000
17/10/2013 9,600 0.00 ■■ 0.00 9,700 9,800 9,400 2,866,430 27,517,728,000
16/10/2013 9,600 0.40 ▲ 4.35 9,400 9,800 9,300 3,894,300 37,385,280,000
15/10/2013 9,200 0.60 ▲ 6.98 8,600 9,200 8,600 5,347,520 49,197,184,000
14/10/2013 8,600 0.00 ■■ 0.00 8,600 8,800 8,500 1,076,990 9,262,114,000
11/10/2013 8,600 0.00 ■■ 0.00 8,800 8,800 8,500 1,428,100 12,281,660,000
10/10/2013 8,600 -0.20 ▼ -2.27 8,900 8,900 8,500 2,619,540 22,528,044,000
09/10/2013 8,800 0.10 ▲ 1.15 8,600 9,000 8,500 2,011,390 17,700,232,000
08/10/2013 8,700 -0.30 ▼ -3.33 8,900 9,000 8,500 3,814,140 33,183,018,000
07/10/2013 9,000 -0.10 ▼ -1.10 9,200 9,200 8,900 2,417,750 21,759,750,000
04/10/2013 9,100 0.10 ▲ 1.11 8,900 9,200 8,900 1,750,100 15,925,910,000
03/10/2013 9,000 -0.20 ▼ -2.17 9,100 9,200 8,800 2,537,910 22,841,190,000
02/10/2013 9,200 0.00 ■■ 0.00 9,300 9,400 9,100 2,477,640 22,794,288,000
01/10/2013 9,200 0.20 ▲ 2.22 9,200 9,600 9,000 4,483,690 41,249,948,000
30/09/2013 9,000 0.50 ▲ 5.88 8,500 9,000 8,400 3,222,490 29,002,410,000
27/09/2013 8,500 0.00 ■■ 0.00 8,600 8,800 8,400 2,218,270 18,855,295,000
26/09/2013 8,500 0.20 ▲ 2.41 8,300 8,600 8,200 2,828,770 24,044,545,000
25/09/2013 8,300 -0.40 ▼ -4.60 8,700 9,000 8,200 3,804,690 31,578,927,000
24/09/2013 8,700 0.50 ▲ 6.10 8,200 8,700 8,200 3,749,990 32,624,913,000
23/09/2013 8,200 0.50 ▲ 6.49 7,700 8,200 7,600 3,727,190 30,562,958,000
20/09/2013 7,700 0.20 ▲ 2.67 7,600 7,800 7,600 1,888,520 14,541,604,000
19/09/2013 7,500 0.10 ▲ 1.35 7,500 7,700 7,400 2,502,480 18,768,600,000
18/09/2013 7,400 -0.20 ▼ -2.63 7,600 7,700 7,300 1,881,020 13,919,548,000
17/09/2013 7,600 0.10 ▲ 1.33 7,500 7,700 7,300 2,546,270 19,351,652,000
16/09/2013 7,500 0.30 ▲ 4.17 7,300 7,600 7,300 3,410,040 25,575,300,000
13/09/2013 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 2,172,520 15,642,144,000
12/09/2013 7,000 0.30 ▲ 4.48 6,700 7,000 6,600 1,836,300 12,854,100,000
11/09/2013 6,700 0.00 ■■ 0.00 6,800 6,900 6,600 1,553,830 10,410,661,000
10/09/2013 6,700 0.10 ▲ 1.52 6,500 6,800 6,500 1,843,530 12,351,651,000
09/09/2013 6,600 -0.40 ▼ -5.71 6,800 6,900 6,600 3,598,120 23,747,592,000
06/09/2013 7,000 0.10 ▲ 1.45 7,000 7,300 6,900 2,326,870 16,288,090,000
05/09/2013 6,900 0.40 ▲ 6.15 6,600 6,900 6,500 5,641,830 38,928,627,000
04/09/2013 6,500 0.00 ■■ 0.00 6,400 6,600 6,300 1,755,360 11,409,840,000
03/09/2013 6,500 0.00 ■■ 0.00 6,600 6,700 6,400 1,239,700 8,058,050,000
30/08/2013 6,500 0.20 ▲ 3.17 6,300 6,600 6,300 1,187,630 7,719,595,000
29/08/2013 6,300 0.00 ■■ 0.00 6,400 6,600 6,300 1,216,010 7,660,863,000
28/08/2013 6,300 -0.30 ▼ -4.55 6,500 6,600 6,300 2,460,300 15,499,890,000
27/08/2013 6,600 -0.20 ▼ -2.94 6,700 6,800 6,600 945,460 6,240,036,000
26/08/2013 6,800 0.20 ▲ 3.03 6,600 6,800 6,400 1,761,210 11,976,228,000
23/08/2013 6,600 0.10 ▲ 1.54 6,600 6,700 6,400 2,479,700 16,366,020,000
22/08/2013 6,500 -0.30 ▼ -4.41 6,800 6,800 6,400 2,369,770 15,403,505,000
21/08/2013 6,800 0.00 ■■ 0.00 6,700 6,800 6,500 2,626,800 17,862,240,000
20/08/2013 6,800 0.10 ▲ 1.49 6,600 6,800 6,500 2,683,330 18,246,644,000
19/08/2013 6,700 0.10 ▲ 1.52 6,500 6,900 6,500 2,177,600 14,589,920,000
16/08/2013 6,600 0.30 ▲ 4.76 6,600 6,700 6,400 4,074,180 26,889,588,000
15/08/2013 6,300 0.40 ▲ 6.78 5,900 6,300 5,900 4,288,080 27,014,904,000
14/08/2013 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 480,420 2,834,478,000
13/08/2013 5,800 -0.10 ▼ -1.69 6,000 6,000 5,800 1,125,910 6,530,278,000
12/08/2013 5,900 0.20 ▲ 3.51 5,800 5,900 5,800 1,839,120 10,850,808,000
09/08/2013 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 694,870 3,960,759,000
08/08/2013 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 895,010 5,101,557,000
07/08/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 470,560 2,729,248,000
06/08/2013 5,800 0.00 ■■ 0.00 5,700 5,900 5,700 731,780 4,244,324,000
05/08/2013 5,800 -0.10 ▼ -1.69 5,800 5,900 5,800 517,790 3,003,182,000
02/08/2013 5,900 0.10 ▲ 1.72 5,900 5,900 5,800 1,065,010 6,283,559,000
01/08/2013 5,800 0.20 ▲ 3.57 5,600 5,900 5,600 1,692,920 9,818,936,000
31/07/2013 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 468,950 2,626,120,000
30/07/2013 5,600 0.10 ▲ 1.82 5,500 5,700 5,500 748,500 4,191,600,000
29/07/2013 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 497,100 2,734,050,000
26/07/2013 5,700 0.00 ■■ 0.00 5,700 5,800 5,500 897,940 5,118,258,000
25/07/2013 5,700 -0.10 ▼ -1.72 5,900 5,900 5,700 1,546,970 8,817,729,000
24/07/2013 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 2,266,350 13,144,830,000
23/07/2013 6,000 0.00 ■■ 0.00 6,000 6,100 5,800 2,313,710 13,882,260,000
22/07/2013 6,000 0.20 ▲ 3.45 5,900 6,000 5,800 2,164,440 12,986,640,000
19/07/2013 5,800 -0.10 ▼ -1.69 5,900 5,900 5,700 1,752,950 10,167,110,000
18/07/2013 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 1,429,520 8,434,168,000
17/07/2013 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 1,131,630 6,676,617,000
16/07/2013 5,900 0.10 ▲ 1.72 5,800 6,000 5,700 2,093,270 12,350,293,000
15/07/2013 5,800 0.10 ▲ 1.75 5,800 5,800 5,600 1,013,100 5,875,980,000
12/07/2013 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 1,505,830 8,583,231,000
11/07/2013 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 879,480 5,013,036,000
10/07/2013 5,600 0.10 ▲ 1.82 5,500 5,800 5,400 2,312,400 12,949,440,000
09/07/2013 5,500 0.20 ▲ 3.77 5,400 5,500 5,300 929,110 5,110,105,000
08/07/2013 5,300 0.10 ▲ 1.92 5,200 5,400 5,100 1,423,060 7,542,218,000
05/07/2013 5,200 -0.10 ▼ -1.89 5,300 5,400 5,200 346,540 1,802,008,000
04/07/2013 5,300 0.10 ▲ 1.92 5,200 5,400 5,200 588,380 3,118,414,000
03/07/2013 5,200 -0.10 ▼ -1.89 5,300 5,400 5,200 539,270 2,804,204,000
02/07/2013 5,300 0.10 ▲ 1.92 5,200 5,400 5,200 640,450 3,394,385,000
01/07/2013 5,200 -0.10 ▼ -1.89 5,400 5,400 5,200 635,190 3,302,988,000
28/06/2013 5,300 -0.10 ▼ -1.85 5,500 5,500 5,300 968,720 5,134,216,000
27/06/2013 5,400 0.30 ▲ 5.88 5,200 5,400 5,200 1,815,100 9,801,540,000
26/06/2013 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 835,210 4,259,571,000
25/06/2013 5,100 -0.20 ▼ -3.77 5,200 5,300 5,000 2,770,740 14,130,774,000
24/06/2013 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 1,693,580 8,975,974,000
21/06/2013 5,300 -0.10 ▼ -1.85 5,300 5,400 5,200 1,226,500 6,500,450,000
20/06/2013 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 989,630 5,344,002,000
19/06/2013 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 781,390 4,297,645,000
18/06/2013 5,500 0.10 ▲ 1.85 5,300 5,500 5,200 1,197,850 6,588,175,000
17/06/2013 5,400 -0.30 ▼ -5.26 5,700 5,700 5,400 1,872,600 10,112,040,000
14/06/2013 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 1,070,350 6,100,995,000
13/06/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,600 1,327,810 7,701,298,000
12/06/2013 5,800 0.30 ▲ 5.45 5,500 5,800 5,500 1,937,740 11,238,892,000
11/06/2013 5,500 -0.10 ▼ -1.79 5,600 5,700 5,400 1,456,840 8,012,620,000
10/06/2013 5,600 -0.10 ▼ -1.75 5,700 5,700 5,500 2,097,550 11,746,280,000
07/06/2013 5,700 -0.10 ▼ -1.72 5,900 5,900 5,600 1,486,510 8,473,107,000
06/06/2013 5,800 0.10 ▲ 1.75 5,800 6,000 5,600 1,827,130 10,597,354,000
05/06/2013 5,700 0.30 ▲ 5.56 5,400 5,700 5,300 3,127,120 17,824,584,000
04/06/2013 5,400 -0.40 ▼ -6.90 5,800 5,900 5,400 2,873,320 15,515,928,000
03/06/2013 5,800 0.10 ▲ 1.75 5,800 6,000 5,700 2,311,310 13,405,598,000
31/05/2013 5,700 -0.10 ▼ -1.72 6,000 6,200 5,700 2,895,520 16,504,464,000
30/05/2013 5,800 0.30 ▲ 5.45 5,800 5,800 5,600 7,220,000 41,876,000,000
29/05/2013 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 1,671,480 9,193,140,000
28/05/2013 5,200 0.30 ▲ 6.12 5,200 5,200 5,200 469,860 2,443,272,000
27/05/2013 4,900 0.30 ▲ 6.52 4,700 4,900 4,700 2,695,110 13,206,039,000
24/05/2013 4,600 0.00 ■■ 0.00 4,500 4,700 4,500 607,610 2,795,006,000
23/05/2013 4,600 -0.10 ▼ -2.13 4,700 4,800 4,600 721,440 3,318,624,000
22/05/2013 4,700 0.10 ▲ 2.17 4,800 4,900 4,700 1,538,650 7,231,655,000
21/05/2013 4,600 0.30 ▲ 6.98 4,400 4,600 4,400 2,047,910 9,420,386,000
20/05/2013 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 276,440 1,188,692,000
17/05/2013 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 460,910 1,981,913,000
16/05/2013 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 201,020 864,386,000
15/05/2013 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 154,720 665,296,000
14/05/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 425,910 1,874,004,000
13/05/2013 4,400 0.10 ▲ 2.33 4,400 4,500 4,400 365,150 1,606,660,000
10/05/2013 4,300 -0.10 ▼ -2.27 4,500 4,500 4,300 731,580 3,145,794,000
09/05/2013 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 528,320 2,324,608,000
08/05/2013 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 264,640 1,164,416,000
07/05/2013 4,500 -0.10 ▼ -2.17 4,600 4,700 4,400 283,240 1,274,580,000
06/05/2013 4,600 0.30 ▲ 6.98 4,500 4,600 4,400 1,317,970 6,062,662,000
03/05/2013 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 334,930 1,440,199,000
02/05/2013 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 187,450 806,035,000
26/04/2013 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 135,590 569,478,000
25/04/2013 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 624,530 2,623,026,000
24/04/2013 4,200 -0.10 ▼ -2.33 4,400 4,400 4,200 166,060 697,452,000
23/04/2013 4,300 0.10 ▲ 2.38 4,200 4,400 4,200 185,270 796,661,000
22/04/2013 4,200 -0.10 ▼ -2.33 4,300 4,400 4,200 333,620 1,401,204,000
18/04/2013 4,300 0.00 ■■ 0.00 4,400 4,400 4,200 408,870 1,758,141,000
17/04/2013 4,300 -0.10 ▼ -2.27 4,500 4,500 4,300 375,380 1,614,134,000
16/04/2013 4,400 -0.10 ▼ -2.22 4,400 4,500 4,300 388,240 1,708,256,000
15/04/2013 4,500 -0.10 ▼ -2.17 4,500 4,500 4,400 483,400 2,175,300,000
12/04/2013 4,600 -0.10 ▼ -2.13 4,700 4,700 4,500 234,040 1,076,584,000
11/04/2013 4,700 0.10 ▲ 2.17 4,700 4,700 4,600 328,710 1,544,937,000
10/04/2013 4,600 0.00 ■■ 0.00 4,600 4,900 4,600 1,664,480 7,656,608,000
09/04/2013 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 330,860 1,521,956,000
08/04/2013 4,700 0.10 ▲ 2.17 4,600 4,700 4,500 460,840 2,165,948,000
05/04/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 323,150 1,486,490,000
04/04/2013 4,600 -0.10 ▼ -2.13 4,700 4,700 4,500 368,800 1,696,480,000
03/04/2013 4,700 0.10 ▲ 2.17 4,600 4,800 4,600 543,960 2,556,612,000
02/04/2013 4,600 0.00 ■■ 0.00 4,700 4,800 4,500 1,141,690 5,251,774,000
01/04/2013 4,600 0.20 ▲ 4.55 4,400 4,600 4,300 444,180 2,043,228,000
29/03/2013 4,400 0.00 ■■ 0.00 4,300 4,500 4,200 223,640 984,016,000
28/03/2013 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 370,010 1,628,044,000
27/03/2013 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 231,230 1,040,535,000
26/03/2013 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 125,970 579,462,000
25/03/2013 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 238,440 1,096,824,000
22/03/2013 4,500 -0.10 ▼ -2.17 4,600 4,700 4,500 497,530 2,238,885,000
21/03/2013 4,600 -0.10 ▼ -2.13 4,600 4,700 4,600 289,850 1,333,310,000
20/03/2013 4,700 0.10 ▲ 2.17 4,600 4,800 4,600 267,570 1,257,579,000
19/03/2013 4,600 -0.10 ▼ -2.13 4,600 4,700 4,600 148,960 685,216,000
18/03/2013 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 661,320 3,108,204,000
15/03/2013 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 190,340 894,598,000
14/03/2013 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 626,670 2,945,349,000
13/03/2013 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 682,620 3,208,314,000
12/03/2013 4,700 -0.10 ▼ -2.08 4,700 4,900 4,600 510,220 2,398,034,000
11/03/2013 4,800 0.20 ▲ 4.35 4,700 4,900 4,600 552,260 2,650,848,000
08/03/2013 4,600 0.10 ▲ 2.22 4,500 4,700 4,500 240,700 1,107,220,000
07/03/2013 4,500 -0.20 ▼ -4.26 4,700 4,700 4,400 823,300 3,704,850,000
06/03/2013 4,700 0.20 ▲ 4.44 4,600 4,700 4,500 612,120 2,876,964,000
05/03/2013 4,500 -0.20 ▼ -4.26 4,600 4,700 4,400 572,340 2,575,530,000
04/03/2013 4,700 -0.30 ▼ -6.00 5,000 5,000 4,700 1,072,260 5,039,622,000
01/03/2013 5,000 0.20 ▲ 4.17 4,800 5,100 4,700 2,881,490 14,407,450,000
28/02/2013 4,800 0.10 ▲ 2.13 4,800 4,900 4,700 765,690 3,675,312,000
27/02/2013 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 717,680 3,373,096,000
26/02/2013 4,700 -0.20 ▼ -4.08 4,900 5,100 4,700 1,322,000 6,213,400,000
25/02/2013 4,900 -0.10 ▼ -2.00 5,000 5,100 4,900 398,990 1,955,051,000
22/02/2013 5,000 -0.10 ▼ -1.96 5,100 5,300 4,800 1,378,720 6,893,600,000
21/02/2013 5,100 -0.30 ▼ -5.56 5,400 5,500 5,100 1,960,590 9,999,009,000
20/02/2013 5,400 0.10 ▲ 1.89 5,200 5,500 5,100 856,400 4,624,560,000
19/02/2013 5,300 -0.20 ▼ -3.64 5,400 5,500 5,200 2,172,530 11,514,409,000
18/02/2013 5,500 0.20 ▲ 3.77 5,500 5,600 5,200 1,439,310 7,916,205,000
08/02/2013 5,300 0.30 ▲ 6.00 5,200 5,300 5,100 1,985,370 10,522,461,000
07/02/2013 5,000 0.30 ▲ 6.38 4,800 5,000 4,800 2,952,330 14,761,650,000
06/02/2013 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 953,110 4,479,617,000
05/02/2013 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 480,550 2,162,475,000
04/02/2013 4,600 -0.10 ▼ -2.13 4,700 4,800 4,600 193,930 892,078,000
01/02/2013 4,700 0.10 ▲ 2.17 4,600 4,700 4,500 379,160 1,782,052,000
31/01/2013 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 351,690 1,617,774,000
30/01/2013 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 513,360 2,464,128,000
29/01/2013 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 893,800 4,290,240,000
28/01/2013 4,700 0.00 ■■ 0.00 4,800 4,900 4,700 702,030 3,299,541,000
25/01/2013 4,700 0.10 ▲ 2.17 4,700 4,800 4,600 527,160 2,477,652,000
24/01/2013 4,600 0.10 ▲ 2.22 4,500 4,700 4,500 278,730 1,282,158,000
23/01/2013 4,500 0.00 ■■ 0.00 4,500 4,600 4,300 443,810 1,997,145,000
22/01/2013 4,500 -0.20 ▼ -4.26 4,700 4,800 4,500 804,720 3,621,240,000
21/01/2013 4,700 -0.10 ▼ -2.08 4,800 4,900 4,600 329,730 1,549,731,000
18/01/2013 4,800 -0.30 ▼ -5.88 4,900 5,000 4,800 1,730,420 8,306,016,000
17/01/2013 5,100 0.10 ▲ 2.00 5,100 5,300 5,000 1,773,810 9,046,431,000
16/01/2013 5,000 0.30 ▲ 6.38 5,000 5,000 4,900 1,358,750 6,793,750,000
15/01/2013 4,700 0.30 ▲ 6.82 4,500 4,700 4,400 2,566,120 12,060,764,000
14/01/2013 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 420,310 1,849,364,000
11/01/2013 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 477,890 2,150,505,000
10/01/2013 4,600 0.20 ▲ 4.55 4,300 4,600 4,300 465,460 2,141,116,000
09/01/2013 4,400 -0.10 ▼ -2.22 4,500 4,700 4,400 1,338,960 5,891,424,000
08/01/2013 4,500 0.00 ■■ 0.00 4,400 4,600 4,400 983,780 4,427,010,000
07/01/2013 4,500 -0.10 ▼ -2.17 4,600 4,800 4,500 660,360 2,971,620,000
04/01/2013 4,600 0.10 ▲ 2.22 4,500 4,700 4,400 1,277,170 5,874,982,000
03/01/2013 4,500 0.20 ▲ 4.65 4,500 4,500 4,400 1,949,080 8,770,860,000
02/01/2013 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 280,050 1,204,215,000
28/12/2012 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 445,720 1,827,452,000
27/12/2012 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 389,810 1,598,221,000
26/12/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 364,630 1,458,520,000
25/12/2012 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 264,470 1,031,433,000
24/12/2012 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 114,330 457,320,000
21/12/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 192,030 768,120,000
20/12/2012 3,900 -0.10 ▼ -2.50 4,100 4,100 3,900 127,020 495,378,000
19/12/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 272,290 1,089,160,000
18/12/2012 3,900 -0.10 ▼ -2.50 4,100 4,100 3,800 243,360 949,104,000
17/12/2012 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 210,410 841,640,000
14/12/2012 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 328,970 1,315,880,000
13/12/2012 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 530,580 2,122,320,000
12/12/2012 4,200 0.20 ▲ 5.00 4,000 4,200 3,900 212,000 890,400,000
11/12/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 812,540 3,250,160,000
10/12/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 605,890 2,362,971,000
07/12/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 116,250 441,750,000
06/12/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 167,410 636,158,000
05/12/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,700 393,040 1,493,552,000
04/12/2012 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 126,330 467,421,000
03/12/2012 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 22,950 84,915,000
30/11/2012 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 125,660 464,942,000
29/11/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 176,980 672,524,000
28/11/2012 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 146,750 542,975,000
27/11/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 46,790 177,802,000
26/11/2012 3,700 -0.10 ▼ -2.63 3,800 3,900 3,700 380,920 1,409,404,000
23/11/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 74,290 282,302,000
22/11/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 125,790 478,002,000
21/11/2012 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 277,860 1,055,868,000
20/11/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 122,240 476,736,000
19/11/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 100,880 383,344,000
16/11/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 110,110 418,418,000
15/11/2012 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 239,100 908,580,000
14/11/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 323,480 1,261,572,000
13/11/2012 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 250,100 950,380,000
12/11/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 357,510 1,394,289,000
09/11/2012 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 177,040 672,752,000
08/11/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 199,730 758,974,000
07/11/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 320,400 1,217,520,000
06/11/2012 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 323,900 1,198,430,000
05/11/2012 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 559,830 2,071,371,000
02/11/2012 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 698,820 2,655,516,000
01/11/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 284,960 1,111,344,000
31/10/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 137,350 535,665,000
30/10/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 64,740 252,486,000
29/10/2012 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 351,330 1,370,187,000
26/10/2012 3,900 -0.10 ▼ -2.50 3,900 4,100 3,900 212,720 829,608,000
25/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 121,460 485,840,000
24/10/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 174,100 696,400,000
23/10/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 163,310 653,240,000
22/10/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 343,500 1,374,000,000
19/10/2012 4,000 -0.10 ▼ -2.44 4,200 4,200 4,000 386,670 1,546,680,000
18/10/2012 4,100 -0.10 ▼ -2.38 4,200 4,300 4,100 269,030 1,103,023,000
17/10/2012 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 484,790 2,036,118,000
16/10/2012 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 345,500 1,451,100,000
15/10/2012 4,000 -0.10 ▼ -2.44 4,000 4,200 4,000 422,600 1,690,400,000
12/10/2012 4,100 -0.20 ▼ -4.65 4,200 4,300 4,100 717,950 2,943,595,000
11/10/2012 4,300 0.10 ▲ 2.38 4,300 4,400 4,200 405,650 1,744,295,000
10/10/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 439,760 1,846,992,000
09/10/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 513,250 2,053,000,000
08/10/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 293,350 1,144,065,000
05/10/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 353,140 1,341,932,000
04/10/2012 3,800 -0.20 ▼ -5.00 3,900 4,000 3,800 727,640 2,765,032,000
03/10/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 303,770 1,215,080,000
02/10/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 265,250 1,034,475,000
01/10/2012 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 262,820 1,024,998,000
28/09/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 119,010 476,040,000
27/09/2012 4,000 -0.10 ▼ -2.44 4,100 4,200 4,000 105,100 420,400,000
26/09/2012 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 144,720 593,352,000
25/09/2012 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 88,330 362,153,000
24/09/2012 4,100 -0.10 ▼ -2.38 4,100 4,200 4,000 119,800 491,180,000
21/09/2012 4,200 0.20 ▲ 5.00 4,100 4,200 4,000 84,900 356,580,000
20/09/2012 4,000 -0.20 ▼ -4.76 4,100 4,200 4,000 239,480 957,920,000
19/09/2012 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 227,380 954,996,000
18/09/2012 4,100 -0.20 ▼ -4.65 4,300 4,400 4,100 565,750 2,319,575,000
17/09/2012 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 258,520 1,111,636,000
14/09/2012 4,500 0.20 ▲ 4.65 4,400 4,500 4,400 492,900 2,218,050,000
13/09/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 140,230 602,989,000
12/09/2012 4,200 0.10 ▲ 2.44 4,200 4,300 4,200 285,140 1,197,588,000
11/09/2012 4,100 -0.20 ▼ -4.65 4,200 4,300 4,100 504,240 2,067,384,000
10/09/2012 4,300 -0.20 ▼ -4.44 4,400 4,400 4,300 838,150 3,604,045,000
07/09/2012 4,500 0.00 ■■ 0.00 4,400 4,600 4,300 312,380 1,405,710,000
06/09/2012 4,500 0.00 ■■ 0.00 4,400 4,600 4,400 318,090 1,431,405,000
05/09/2012 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 773,020 3,478,590,000
04/09/2012 4,700 0.20 ▲ 4.44 4,600 4,700 4,600 488,990 2,298,253,000
31/08/2012 4,500 -0.10 ▼ -2.17 4,600 4,700 4,500 98,070 441,315,000
30/08/2012 4,600 0.10 ▲ 2.22 4,600 4,700 4,600 199,130 915,998,000
29/08/2012 4,500 0.20 ▲ 4.65 4,500 4,500 4,400 354,150 1,593,675,000
28/08/2012 4,300 -0.10 ▼ -2.27 4,400 4,400 4,200 301,490 1,296,407,000
27/08/2012 4,400 -0.20 ▼ -4.35 4,500 4,600 4,400 564,740 2,484,856,000
24/08/2012 4,600 0.00 ■■ 0.00 4,400 4,800 4,400 935,140 4,301,644,000
23/08/2012 4,600 -0.20 ▼ -4.17 4,700 4,700 4,600 262,440 1,207,224,000
22/08/2012 4,800 -0.20 ▼ -4.00 4,800 5,000 4,800 1,072,310 5,147,088,000
21/08/2012 5,000 -0.20 ▼ -3.85 5,100 5,100 5,000 627,980 3,139,900,000
20/08/2012 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 357,230 1,857,596,000
17/08/2012 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 674,720 3,508,544,000
16/08/2012 5,100 -0.10 ▼ -1.92 5,100 5,200 5,100 174,540 890,154,000
15/08/2012 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 515,330 2,679,716,000
14/08/2012 5,200 0.10 ▲ 1.96 5,200 5,300 5,100 531,270 2,762,604,000
13/08/2012 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 389,330 1,985,583,000
10/08/2012 5,200 0.00 ■■ 0.00 5,100 5,200 5,000 401,010 2,085,252,000
09/08/2012 5,200 -0.10 ▼ -1.89 5,300 5,400 5,200 906,350 4,713,020,000
08/08/2012 5,300 0.20 ▲ 3.92 5,200 5,300 5,100 466,170 2,470,701,000
07/08/2012 5,100 0.00 ■■ 0.00 5,100 5,300 5,100 874,190 4,458,369,000
06/08/2012 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 397,850 2,029,035,000
03/08/2012 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 181,700 890,330,000
02/08/2012 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 151,010 739,949,000
01/08/2012 4,900 -0.10 ▼ -2.00 5,000 5,000 4,800 376,660 1,845,634,000
31/07/2012 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 213,010 1,065,050,000
30/07/2012 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 162,670 813,350,000
27/07/2012 5,000 -0.10 ▼ -1.96 5,200 5,200 5,000 369,010 1,845,050,000
26/07/2012 5,100 -0.10 ▼ -1.92 5,200 5,300 5,100 486,350 2,480,385,000
25/07/2012 5,200 0.20 ▲ 4.00 5,100 5,200 5,000 703,680 3,659,136,000
24/07/2012 5,000 -0.20 ▼ -3.85 5,100 5,100 5,000 699,920 3,499,600,000
23/07/2012 5,200 -0.20 ▼ -3.70 5,300 5,500 5,200 1,037,920 5,397,184,000
20/07/2012 5,400 -0.20 ▼ -3.57 5,700 5,700 5,400 1,000,540 5,402,916,000
19/07/2012 5,600 0.10 ▲ 1.82 5,500 5,700 5,300 854,940 4,787,664,000
18/07/2012 5,500 0.20 ▲ 3.77 5,400 5,500 5,300 1,040,880 5,724,840,000
17/07/2012 5,300 0.20 ▲ 3.92 5,100 5,300 5,000 499,500 2,647,350,000
16/07/2012 5,100 -0.10 ▼ -1.92 5,200 5,400 5,100 872,320 4,448,832,000
13/07/2012 5,200 0.20 ▲ 4.00 5,100 5,200 5,100 708,970 3,686,644,000
12/07/2012 5,000 0.20 ▲ 4.17 4,900 5,000 4,900 697,400 3,487,000,000
11/07/2012 4,800 0.20 ▲ 4.35 4,600 4,800 4,600 1,003,030 4,814,544,000
10/07/2012 4,600 0.10 ▲ 2.22 4,500 4,700 4,400 517,870 2,382,202,000
09/07/2012 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 485,070 2,182,815,000
06/07/2012 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 773,960 3,637,612,000
05/07/2012 4,500 0.10 ▲ 2.27 4,400 4,500 4,200 517,470 2,328,615,000
04/07/2012 4,400 -0.20 ▼ -4.35 4,500 4,700 4,400 696,410 3,064,204,000
03/07/2012 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 490,360 2,255,656,000
02/07/2012 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 403,780 1,938,144,000
29/06/2012 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 263,260 1,316,300,000
28/06/2012 4,900 -0.10 ▼ -2.00 4,900 5,000 4,800 874,180 4,283,482,000
27/06/2012 5,000 -0.20 ▼ -3.85 5,100 5,300 5,000 577,950 2,889,750,000
26/06/2012 5,200 -0.20 ▼ -3.70 5,300 5,300 5,200 777,660 4,043,832,000
25/06/2012 5,400 -0.20 ▼ -3.57 5,600 5,700 5,400 697,700 3,767,580,000
22/06/2012 5,600 -0.10 ▼ -1.75 5,700 5,700 5,500 730,510 4,090,856,000
21/06/2012 5,700 -0.20 ▼ -3.39 5,900 5,900 5,700 891,810 5,083,317,000
20/06/2012 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 273,940 1,616,246,000
19/06/2012 5,800 -0.10 ▼ -1.69 5,900 5,900 5,700 341,060 1,978,148,000
18/06/2012 5,900 0.00 ■■ 0.00 6,100 6,100 5,800 589,310 3,476,929,000
15/06/2012 5,900 0.20 ▲ 3.51 5,800 5,900 5,700 631,630 3,726,617,000
14/06/2012 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 328,890 1,874,673,000
13/06/2012 5,700 0.00 ■■ 0.00 5,700 5,900 5,600 409,280 2,332,896,000
12/06/2012 5,700 -0.30 ▼ -5.00 6,000 6,000 5,700 694,680 3,959,676,000
11/06/2012 6,000 0.00 ■■ 0.00 6,000 6,200 5,900 646,410 3,878,460,000
08/06/2012 6,000 0.00 ■■ 0.00 6,200 6,300 5,900 1,162,610 6,975,660,000
07/06/2012 6,000 0.20 ▲ 3.45 5,900 6,000 5,900 1,306,300 7,837,800,000
06/06/2012 5,800 0.20 ▲ 3.57 5,600 5,800 5,500 673,230 3,904,734,000
05/06/2012 5,600 0.10 ▲ 1.82 5,400 5,600 5,300 776,440 4,348,064,000
04/06/2012 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 697,040 3,833,720,000
01/06/2012 5,700 0.00 ■■ 0.00 5,800 5,900 5,700 312,270 1,779,939,000
31/05/2012 5,700 -0.30 ▼ -5.00 5,900 6,000 5,700 479,640 2,733,948,000
30/05/2012 6,000 0.10 ▲ 1.69 6,000 6,100 5,900 254,040 1,524,240,000
29/05/2012 5,900 -0.20 ▼ -3.28 5,900 6,100 5,900 623,660 3,679,594,000
28/05/2012 6,100 0.20 ▲ 3.39 6,100 6,100 5,900 1,143,720 6,976,692,000
25/05/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,800 844,130 4,980,367,000
24/05/2012 5,700 -0.30 ▼ -5.00 5,800 5,900 5,700 1,028,760 5,863,932,000
23/05/2012 6,000 -0.30 ▼ -4.76 6,100 6,100 6,000 1,457,890 8,747,340,000
22/05/2012 6,300 -0.20 ▼ -3.08 6,500 6,600 6,200 956,530 6,026,139,000
21/05/2012 6,500 0.30 ▲ 4.84 6,400 6,500 6,200 1,011,880 6,577,220,000
18/05/2012 6,200 -0.30 ▼ -4.62 6,400 6,600 6,200 1,414,330 8,768,846,000
17/05/2012 6,500 0.30 ▲ 4.84 6,400 6,500 6,200 1,826,650 11,873,225,000
16/05/2012 6,200 0.10 ▲ 1.64 6,000 6,200 5,800 2,177,950 13,503,290,000
15/05/2012 6,100 -0.30 ▼ -4.69 6,100 6,300 6,100 2,255,720 13,759,892,000
14/05/2012 6,400 -0.30 ▼ -4.48 6,500 6,600 6,400 1,267,560 8,112,384,000
11/05/2012 6,700 0.00 ■■ 0.00 6,900 7,000 6,600 3,204,970 21,473,299,000
10/05/2012 6,700 0.30 ▲ 4.69 6,700 6,700 6,500 3,093,380 20,725,646,000
09/05/2012 6,400 0.30 ▲ 4.92 6,400 6,400 6,200 2,773,980 17,753,472,000
08/05/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 484,170 2,953,437,000
07/05/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 838,650 4,948,035,000
04/05/2012 5,700 0.20 ▲ 3.64 5,600 5,700 5,400 1,311,760 7,477,032,000
03/05/2012 5,500 0.00 ■■ 0.00 5,500 5,700 5,300 1,081,490 5,948,195,000
02/05/2012 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 3,720,380 20,462,090,000
27/04/2012 5,300 0.10 ▲ 1.92 5,100 5,400 5,100 1,038,800 5,505,640,000
26/04/2012 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 1,238,640 6,440,928,000
25/04/2012 5,400 0.20 ▲ 3.85 5,300 5,400 5,200 1,041,240 5,622,696,000
24/04/2012 5,200 0.20 ▲ 4.00 5,000 5,200 4,900 1,097,690 5,707,988,000
23/04/2012 5,000 -0.20 ▼ -3.85 5,300 5,300 5,000 789,830 3,949,150,000
20/04/2012 5,200 -0.10 ▼ -1.89 5,200 5,400 5,100 1,469,350 7,640,620,000
19/04/2012 5,300 0.00 ■■ 0.00 5,400 5,500 5,300 2,205,240 11,687,772,000
18/04/2012 5,300 0.20 ▲ 3.92 5,300 5,300 5,100 2,914,650 15,447,645,000
17/04/2012 5,100 0.20 ▲ 4.08 5,100 5,100 5,000 1,469,480 7,494,348,000
16/04/2012 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 949,160 4,650,884,000
13/04/2012 4,700 -0.10 ▼ -2.08 4,800 4,900 4,700 595,860 2,800,542,000
12/04/2012 4,800 -0.10 ▼ -2.04 5,000 5,100 4,800 1,218,730 5,849,904,000
11/04/2012 4,900 0.10 ▲ 2.08 4,900 5,000 4,800 913,210 4,474,729,000
10/04/2012 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 619,140 2,971,872,000
09/04/2012 4,800 0.10 ▲ 2.13 4,700 4,900 4,700 646,690 3,104,112,000
06/04/2012 4,700 0.10 ▲ 2.17 4,600 4,800 4,600 769,000 3,614,300,000
05/04/2012 4,600 0.00 ■■ 0.00 4,600 4,700 4,400 480,550 2,210,530,000
04/04/2012 4,600 -0.10 ▼ -2.13 4,600 4,800 4,500 291,090 1,339,014,000
03/04/2012 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 549,640 2,583,308,000
30/03/2012 4,500 -0.20 ▼ -4.26 4,700 4,800 4,500 720,220 3,240,990,000
29/03/2012 4,700 -0.20 ▼ -4.08 4,900 5,000 4,700 1,341,180 6,303,546,000
28/03/2012 4,900 -0.20 ▼ -3.92 4,900 5,200 4,900 1,624,010 7,957,649,000
27/03/2012 5,100 0.10 ▲ 2.00 5,200 5,200 5,000 2,802,310 14,291,781,000
26/03/2012 5,000 0.20 ▲ 4.17 5,000 5,000 4,900 1,534,600 7,673,000,000
23/03/2012 4,800 0.20 ▲ 4.35 4,600 4,800 4,600 2,115,590 10,154,832,000
22/03/2012 4,600 0.00 ■■ 0.00 4,500 4,700 4,500 657,730 3,025,558,000
21/03/2012 4,600 0.10 ▲ 2.22 4,600 4,700 4,400 1,449,770 6,668,942,000
20/03/2012 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 375,030 1,687,635,000
19/03/2012 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 491,520 2,211,840,000
16/03/2012 4,500 0.20 ▲ 4.65 4,400 4,500 4,300 2,083,250 9,374,625,000
15/03/2012 4,300 0.20 ▲ 4.88 4,000 4,300 4,000 539,730 2,320,839,000
14/03/2012 4,100 0.10 ▲ 2.50 4,100 4,200 4,000 308,670 1,265,547,000
13/03/2012 4,000 -0.10 ▼ -2.44 4,000 4,200 4,000 353,160 1,412,640,000
12/03/2012 4,100 -0.20 ▼ -4.65 4,100 4,200 4,100 508,130 2,083,333,000
09/03/2012 4,300 -0.20 ▼ -4.44 4,300 4,500 4,300 939,620 4,040,366,000
08/03/2012 4,500 -0.20 ▼ -4.26 4,500 4,600 4,500 416,850 1,875,825,000
07/03/2012 4,700 0.20 ▲ 4.44 4,500 4,700 4,300 817,290 3,841,263,000
06/03/2012 4,500 0.00 ■■ 0.00 4,700 4,700 4,400 1,862,770 8,382,465,000
05/03/2012 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 411,120 1,850,040,000
02/03/2012 4,300 0.20 ▲ 4.88 4,100 4,300 4,100 1,044,350 4,490,705,000
01/03/2012 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 305,240 1,251,484,000
29/02/2012 4,100 0.10 ▲ 2.50 4,000 4,200 3,900 651,440 2,670,904,000
28/02/2012 4,000 -0.20 ▼ -4.76 4,400 4,400 4,000 1,241,970 4,967,880,000
27/02/2012 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 874,110 3,671,262,000
24/02/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 592,370 2,369,480,000
23/02/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 705,600 2,751,840,000
22/02/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 414,020 1,573,276,000
21/02/2012 3,700 -0.10 ▼ -2.63 3,900 3,900 3,700 559,660 2,070,742,000
20/02/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 549,450 2,087,910,000
17/02/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 141,540 523,698,000
16/02/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,400 161,770 582,372,000
15/02/2012 3,500 -0.10 ▼ -2.78 3,500 3,600 3,500 292,780 1,024,730,000
14/02/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 125,870 453,132,000
13/02/2012 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 319,350 1,117,725,000
10/02/2012 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 397,260 1,430,136,000
09/02/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 711,320 2,631,884,000
08/02/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 549,910 2,089,658,000
07/02/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 342,370 1,301,006,000
06/02/2012 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 550,060 2,090,228,000
03/02/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 828,870 3,232,593,000
02/02/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 302,640 1,150,032,000
01/02/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,500 460,140 1,702,518,000
31/01/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 589,530 2,122,308,000
30/01/2012 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 95,460 334,110,000
20/01/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 41,790 146,265,000
19/01/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 119,390 405,926,000
18/01/2012 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 210,850 695,805,000
17/01/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 218,120 741,608,000
16/01/2012 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 177,380 603,092,000
13/01/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 390,280 1,326,952,000
12/01/2012 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 181,250 598,125,000
11/01/2012 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 125,480 426,632,000
10/01/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 110,650 376,210,000
09/01/2012 3,300 0.00 ■■ 0.00 3,200 3,400 3,200 231,330 763,389,000
06/01/2012 3,300 -0.10 ▼ -2.94 3,400 3,500 3,300 282,320 931,656,000
05/01/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,300 621,160 2,111,944,000
04/01/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,300 457,630 1,510,179,000
03/01/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 33,120 105,984,000
30/12/2011 3,100 0.10 ▲ 3.33 3,100 3,100 3,000 51,670 160,177,000
29/12/2011 3,000 0.00 ■■ 0.00 2,900 3,100 2,900 102,820 308,460,000
28/12/2011 3,000 -0.10 ▼ -3.23 3,000 3,100 3,000 439,700 1,319,100,000
27/12/2011 3,100 -0.10 ▼ -3.12 3,100 3,200 3,100 100,690 312,139,000
26/12/2011 3,200 -0.10 ▼ -3.03 3,200 3,400 3,200 180,800 578,560,000
23/12/2011 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 281,530 929,049,000
22/12/2011 3,400 -0.10 ▼ -2.86 3,500 3,600 3,400 251,500 855,100,000
21/12/2011 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 134,640 471,240,000
20/12/2011 3,500 -0.10 ▼ -2.78 3,500 3,600 3,500 135,660 474,810,000
19/12/2011 3,600 0.00 ■■ 0.00 3,500 3,700 3,500 169,670 610,812,000
16/12/2011 3,600 0.10 ▲ 2.86 3,500 3,600 3,400 165,840 597,024,000
15/12/2011 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 198,390 694,365,000
14/12/2011 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 140,220 504,792,000
13/12/2011 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 109,770 406,149,000
12/12/2011 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 110,310 419,178,000
09/12/2011 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 190,040 741,156,000
08/12/2011 3,900 -0.10 ▼ -2.50 3,900 4,000 3,800 198,670 774,813,000
07/12/2011 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 511,000 2,044,000,000
06/12/2011 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 606,000 2,363,400,000
05/12/2011 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 677,220 2,573,436,000
02/12/2011 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 138,220 511,414,000
01/12/2011 3,700 0.10 ▲ 2.78 3,700 3,700 3,600 134,340 497,058,000
30/11/2011 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 99,760 359,136,000
29/11/2011 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 99,610 368,557,000
28/11/2011 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 236,750 875,975,000
25/11/2011 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 232,520 860,324,000
24/11/2011 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 188,800 698,560,000
23/11/2011 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 350,900 1,333,420,000
22/11/2011 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 330,960 1,224,552,000
21/11/2011 3,700 -0.10 ▼ -2.63 3,800 3,900 3,700 134,670 498,279,000
18/11/2011 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 342,800 1,302,640,000
17/11/2011 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 117,040 456,456,000
16/11/2011 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 566,180 2,264,720,000
15/11/2011 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 235,770 919,503,000
14/11/2011 3,900 0.00 ■■ 0.00 4,000 4,000 3,800 332,040 1,294,956,000
11/11/2011 3,900 -0.10 ▼ -2.50 4,100 4,100 3,900 147,390 574,821,000
10/11/2011 4,000 -0.10 ▼ -2.44 4,000 4,100 4,000 243,730 974,920,000
09/11/2011 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 77,770 318,857,000
08/11/2011 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 102,130 428,946,000
07/11/2011 4,100 0.00 ■■ 0.00 4,200 4,300 4,000 308,260 1,263,866,000
04/11/2011 4,100 -0.10 ▼ -2.38 4,200 4,300 4,100 203,280 833,448,000
03/11/2011 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 245,700 1,031,940,000
02/11/2011 4,200 -0.10 ▼ -2.33 4,200 4,300 4,100 210,870 885,654,000
01/11/2011 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 289,190 1,243,517,000
31/10/2011 4,400 -0.10 ▼ -2.22 4,600 4,700 4,400 292,860 1,288,584,000
28/10/2011 4,500 0.20 ▲ 4.65 4,400 4,500 4,300 1,274,800 5,736,600,000
27/10/2011 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 105,150 452,145,000
26/10/2011 4,300 0.10 ▲ 2.38 4,200 4,400 4,200 167,260 719,218,000
25/10/2011 4,200 -0.10 ▼ -2.33 4,200 4,400 4,200 102,730 431,466,000
24/10/2011 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 169,230 727,689,000
21/10/2011 4,400 0.10 ▲ 2.33 4,300 4,500 4,300 337,750 1,486,100,000
20/10/2011 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 171,200 736,160,000
19/10/2011 4,300 0.10 ▲ 2.38 4,300 4,400 4,100 198,870 855,141,000
18/10/2011 4,200 -0.10 ▼ -2.33 4,200 4,300 4,200 256,040 1,075,368,000
17/10/2011 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 447,090 1,922,487,000
14/10/2011 4,500 0.10 ▲ 2.27 4,500 4,600 4,400 241,460 1,086,570,000
13/10/2011 4,400 0.10 ▲ 2.33 4,300 4,500 4,200 276,060 1,214,664,000
12/10/2011 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 475,890 2,046,327,000
11/10/2011 4,500 -0.10 ▼ -2.17 4,600 4,700 4,500 147,890 665,505,000
10/10/2011 4,600 0.00 ■■ 0.00 4,700 4,700 4,400 359,100 1,651,860,000
07/10/2011 4,600 -0.20 ▼ -4.17 4,800 4,900 4,600 348,790 1,604,434,000
06/10/2011 4,800 0.10 ▲ 2.13 4,700 4,900 4,700 507,150 2,434,320,000
05/10/2011 4,700 -0.10 ▼ -2.08 4,700 4,800 4,600 1,150,670 5,408,149,000
04/10/2011 4,800 -0.10 ▼ -2.04 4,800 4,900 4,700 295,630 1,419,024,000
03/10/2011 4,900 -0.20 ▼ -3.92 5,000 5,100 4,900 167,140 818,986,000
30/09/2011 5,100 0.00 ■■ 0.00 5,200 5,300 5,000 770,100 3,927,510,000
29/09/2011 5,100 0.20 ▲ 4.08 5,100 5,100 5,000 3,200,580 16,322,958,000
28/09/2011 4,900 0.20 ▲ 4.26 4,900 4,900 4,800 507,890 2,488,661,000
27/09/2011 4,700 -0.10 ▼ -2.08 4,700 4,900 4,700 379,720 1,784,684,000
26/09/2011 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 226,200 1,085,760,000
23/09/2011 4,800 0.00 ■■ 0.00 4,700 4,900 4,700 156,620 751,776,000
22/09/2011 4,800 0.20 ▲ 4.35 4,600 4,800 4,500 694,850 3,335,280,000
21/09/2011 4,600 -0.20 ▼ -4.17 4,800 4,900 4,600 772,720 3,554,512,000
20/09/2011 4,800 -0.20 ▼ -4.00 4,800 5,000 4,800 480,690 2,307,312,000
19/09/2011 5,000 0.00 ■■ 0.00 4,800 5,100 4,800 434,720 2,173,600,000
16/09/2011 5,000 -0.20 ▼ -3.85 5,000 5,200 5,000 600,110 3,000,550,000
15/09/2011 5,200 -0.10 ▼ -1.89 5,200 5,400 5,100 1,001,430 5,207,436,000
14/09/2011 5,300 0.10 ▲ 1.92 5,200 5,400 5,100 2,868,200 15,201,460,000
13/09/2011 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 1,391,770 7,237,204,000
12/09/2011 5,100 0.10 ▲ 2.00 5,100 5,100 4,900 539,300 2,750,430,000
09/09/2011 5,000 0.20 ▲ 4.17 4,800 5,000 4,700 1,231,140 6,155,700,000
08/09/2011 4,800 0.00 ■■ 0.00 4,900 5,000 4,700 1,398,360 6,712,128,000
07/09/2011 4,800 0.20 ▲ 4.35 4,700 4,800 4,600 361,460 1,735,008,000
06/09/2011 4,600 -0.20 ▼ -4.17 4,600 4,800 4,600 799,330 3,676,918,000
05/09/2011 4,800 0.20 ▲ 4.35 4,800 4,800 4,600 2,237,110 10,738,128,000
01/09/2011 4,600 0.20 ▲ 4.55 4,500 4,600 4,400 630,960 2,902,416,000
31/08/2011 4,400 0.10 ▲ 2.33 4,200 4,500 4,200 476,670 2,097,348,000
30/08/2011 4,300 0.10 ▲ 2.38 4,300 4,400 4,200 653,980 2,812,114,000
29/08/2011 4,200 0.10 ▲ 2.44 4,100 4,300 4,100 369,460 1,551,732,000
26/08/2011 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 65,070 266,787,000
25/08/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 160,060 656,246,000
24/08/2011 4,100 0.00 ■■ 0.00 4,200 4,200 4,000 69,300 284,130,000
23/08/2011 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 171,550 703,355,000
22/08/2011 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 324,140 1,361,388,000
19/08/2011 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 184,010 736,040,000
18/08/2011 4,200 0.10 ▲ 2.44 4,100 4,300 4,100 349,160 1,466,472,000
17/08/2011 4,100 0.10 ▲ 2.50 3,900 4,200 3,900 361,910 1,483,831,000
16/08/2011 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 241,860 967,440,000
15/08/2011 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 83,630 326,157,000
12/08/2011 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 223,140 892,560,000
11/08/2011 3,900 -0.10 ▼ -2.50 3,900 4,000 3,800 154,060 600,834,000
10/08/2011 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 160,510 642,040,000
09/08/2011 4,000 -0.20 ▼ -4.76 4,000 4,100 4,000 451,700 1,806,800,000
08/08/2011 4,200 -0.10 ▼ -2.33 4,400 4,400 4,200 293,160 1,231,272,000
05/08/2011 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 58,770 252,711,000
04/08/2011 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 474,520 2,087,888,000
03/08/2011 4,200 0.00 ■■ 0.00 4,300 4,300 4,100 202,080 848,736,000
02/08/2011 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 256,960 1,079,232,000
01/08/2011 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 232,700 1,023,880,000
29/07/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 117,170 527,265,000
28/07/2011 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 163,660 736,470,000
27/07/2011 4,500 -0.10 ▼ -2.17 4,500 4,500 4,400 158,560 713,520,000
26/07/2011 4,600 0.00 ■■ 0.00 4,500 4,600 4,400 124,570 573,022,000
25/07/2011 4,600 0.10 ▲ 2.22 4,400 4,600 4,400 160,520 738,392,000
22/07/2011 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 56,960 256,320,000
21/07/2011 4,500 -0.20 ▼ -4.26 4,600 4,700 4,500 253,170 1,139,265,000
20/07/2011 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 337,880 1,588,036,000
19/07/2011 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 308,230 1,387,035,000
18/07/2011 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 9,770 43,965,000
15/07/2011 4,500 -0.10 ▼ -2.17 4,500 4,600 4,500 147,030 661,635,000
14/07/2011 4,600 0.00 ■■ 0.00 4,500 4,700 4,500 274,350 1,262,010,000
13/07/2011 4,600 0.10 ▲ 2.22 4,600 4,600 4,500 187,120 860,752,000
12/07/2011 4,500 -0.10 ▼ -2.17 4,500 4,600 4,500 199,400 897,300,000
11/07/2011 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 360,470 1,658,162,000
08/07/2011 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 192,360 884,856,000
07/07/2011 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 443,740 2,041,204,000
06/07/2011 4,600 -0.10 ▼ -2.13 4,800 4,900 4,600 264,060 1,214,676,000
05/07/2011 4,700 0.20 ▲ 4.44 4,600 4,700 4,600 797,020 3,745,994,000
04/07/2011 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 326,220 1,467,990,000
01/07/2011 4,600 -0.10 ▼ -2.13 4,700 4,700 4,500 608,060 2,797,076,000
30/06/2011 4,700 -0.20 ▼ -4.08 4,700 4,900 4,700 704,060 3,309,082,000
29/06/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 690,250 3,382,225,000
28/06/2011 4,900 -0.10 ▼ -2.00 5,000 5,100 4,900 351,430 1,722,007,000
27/06/2011 5,000 -0.10 ▼ -1.96 5,200 5,200 5,000 680,360 3,401,800,000
24/06/2011 5,100 0.10 ▲ 2.00 5,100 5,200 5,000 493,720 2,517,972,000
23/06/2011 5,000 0.00 ■■ 0.00 5,000 5,200 4,900 472,440 2,362,200,000
22/06/2011 5,000 -0.10 ▼ -1.96 5,200 5,200 5,000 419,590 2,097,950,000
21/06/2011 5,100 -0.10 ▼ -1.92 5,200 5,300 5,000 901,840 4,599,384,000
20/06/2011 5,200 -0.20 ▼ -3.70 5,200 5,300 5,200 559,510 2,909,452,000
17/06/2011 5,400 -0.30 ▼ -5.26 5,600 5,600 5,400 821,500 4,436,100,000
16/06/2011 5,700 0.10 ▲ 1.79 5,500 5,700 5,400 1,388,520 7,914,564,000
15/06/2011 5,600 0.10 ▲ 1.82 5,700 5,700 5,500 2,458,150 13,765,640,000
14/06/2011 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 535,350 2,944,425,000
13/06/2011 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 802,860 4,255,158,000
10/06/2011 5,100 0.20 ▲ 4.08 5,100 5,100 5,100 644,590 3,287,409,000
09/06/2011 4,900 0.00 ■■ 0.00 4,900 5,000 4,700 743,560 3,643,444,000
08/06/2011 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 228,140 1,117,886,000
07/06/2011 5,100 0.10 ▲ 2.00 5,100 5,200 5,000 203,100 1,035,810,000
06/06/2011 5,000 -0.10 ▼ -1.96 4,900 5,100 4,900 99,470 497,350,000
03/06/2011 5,100 -0.20 ▼ -3.77 5,300 5,400 5,100 235,840 1,202,784,000
02/06/2011 5,300 0.20 ▲ 3.92 5,100 5,300 5,100 287,680 1,524,704,000
01/06/2011 5,100 0.20 ▲ 4.08 4,900 5,100 4,800 128,450 655,095,000
31/05/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 11,250 55,125,000
30/05/2011 4,900 -0.20 ▼ -3.92 5,100 5,200 4,900 74,040 362,796,000
27/05/2011 5,100 0.20 ▲ 4.08 5,000 5,100 4,900 127,040 647,904,000
26/05/2011 4,900 0.20 ▲ 4.26 4,500 4,900 4,500 240,610 1,178,989,000
25/05/2011 4,700 -0.20 ▼ -4.08 4,700 5,000 4,700 158,970 747,159,000
24/05/2011 4,900 -0.20 ▼ -3.92 5,000 5,100 4,900 249,780 1,223,922,000
23/05/2011 5,100 -0.20 ▼ -3.77 5,400 5,400 5,100 93,190 475,269,000
20/05/2011 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 160,860 852,558,000
19/05/2011 5,500 -0.20 ▼ -3.51 5,500 5,700 5,500 84,900 466,950,000
18/05/2011 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 110,690 630,933,000
17/05/2011 5,700 -0.20 ▼ -3.39 5,900 6,000 5,700 81,800 466,260,000
16/05/2011 5,900 0.00 ■■ 0.00 6,100 6,100 5,900 50,020 295,118,000
13/05/2011 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 54,900 323,910,000
12/05/2011 6,000 -0.20 ▼ -3.23 6,200 6,200 6,000 86,440 518,640,000
11/05/2011 6,200 -0.10 ▼ -1.59 6,200 6,300 6,200 56,450 349,990,000
10/05/2011 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 58,940 371,322,000
09/05/2011 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 48,950 308,385,000
06/05/2011 6,400 -0.20 ▼ -3.03 6,600 6,600 6,400 48,610 311,104,000
05/05/2011 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 74,530 491,898,000
04/05/2011 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 50,210 331,386,000
29/04/2011 6,600 -0.10 ▼ -1.49 6,600 6,700 6,500 69,360 457,776,000
28/04/2011 6,700 0.00 ■■ 0.00 6,600 6,700 6,500 72,450 485,415,000
27/04/2011 6,700 0.00 ■■ 0.00 6,500 6,800 6,500 102,540 687,018,000
26/04/2011 6,700 0.00 ■■ 0.00 6,700 7,000 6,700 104,140 697,738,000
25/04/2011 6,700 0.30 ▲ 4.69 6,400 6,700 6,400 84,220 564,274,000
22/04/2011 6,400 -0.30 ▼ -4.48 6,600 6,700 6,400 232,860 1,490,304,000
21/04/2011 6,700 -0.30 ▼ -4.29 7,000 7,000 6,700 148,200 992,940,000
20/04/2011 7,000 0.00 ■■ 0.00 6,900 7,100 6,900 117,740 824,180,000
19/04/2011 7,000 -0.10 ▼ -1.41 6,800 7,100 6,800 101,990 713,930,000
18/04/2011 7,100 -0.30 ▼ -4.05 7,400 7,400 7,100 9,626 68,344,600
15/04/2011 7,400 -0.20 ▼ -2.63 7,500 7,600 7,400 63,320 468,568,000
14/04/2011 7,600 0.00 ■■ 0.00 7,500 7,600 7,400 73,790 560,804,000
13/04/2011 7,600 -0.30 ▼ -3.80 7,900 7,900 7,600 90,790 690,004,000
08/04/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 111,450 880,455,000
07/04/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 51,110 403,769,000
06/04/2011 7,900 0.20 ▲ 2.60 7,700 7,900 7,700 53,020 418,858,000
05/04/2011 7,700 0.00 ■■ 0.00 7,600 7,800 7,600 71,910 553,707,000
04/04/2011 7,700 -0.30 ▼ -3.75 8,100 8,100 7,700 64,740 498,498,000
01/04/2011 8,000 0.00 ■■ 0.00 8,100 8,100 7,900 21,790 174,320,000
31/03/2011 8,000 0.00 ■■ 0.00 8,200 8,200 7,900 77,830 622,640,000
30/03/2011 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 102,090 816,720,000
29/03/2011 8,000 -0.20 ▼ -2.44 8,200 8,200 8,000 93,460 747,680,000
28/03/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 51,660 423,612,000
25/03/2011 8,200 0.10 ▲ 1.23 8,100 8,200 8,100 63,880 523,816,000
24/03/2011 8,100 -0.20 ▼ -2.41 8,300 8,300 8,100 58,230 471,663,000
23/03/2011 8,300 0.10 ▲ 1.22 8,200 8,300 8,000 199,030 1,651,949,000
22/03/2011 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 68,850 564,570,000
21/03/2011 8,200 0.20 ▲ 2.50 8,200 8,300 8,100 135,260 1,109,132,000
18/03/2011 8,000 -0.30 ▼ -3.61 8,100 8,300 8,000 417,210 3,337,680,000
17/03/2011 8,300 0.00 ■■ 0.00 8,300 8,500 8,200 86,590 718,697,000
16/03/2011 8,300 0.10 ▲ 1.22 8,200 8,300 8,200 87,190 723,677,000
15/03/2011 8,200 -0.20 ▼ -2.38 8,400 8,400 8,100 156,630 1,284,366,000
14/03/2011 8,400 -0.40 ▼ -4.55 8,700 8,800 8,400 94,030 789,852,000
11/03/2011 8,800 0.40 ▲ 4.76 8,500 8,800 8,500 190,430 1,675,784,000
10/03/2011 8,400 0.40 ▲ 5.00 8,000 8,400 8,000 116,330 977,172,000
09/03/2011 8,000 -0.30 ▼ -3.61 8,200 8,200 7,900 63,200 505,600,000
08/03/2011 8,300 0.00 ■■ 0.00 8,100 8,500 8,100 22,260 184,758,000
07/03/2011 8,300 0.00 ■■ 0.00 8,200 8,500 8,200 80,060 664,498,000
04/03/2011 8,300 -0.30 ▼ -3.49 8,400 8,600 8,300 115,010 954,583,000
03/03/2011 8,600 -0.10 ▼ -1.15 8,400 8,600 8,400 116,530 1,002,158,000
02/03/2011 8,700 -0.40 ▼ -4.40 9,000 9,000 8,700 182,240 1,585,488,000
01/03/2011 9,100 -0.10 ▼ -1.09 9,200 9,200 9,000 51,340 467,194,000
28/02/2011 9,200 0.00 ■■ 0.00 9,100 9,200 9,000 92,580 851,736,000
25/02/2011 9,200 0.30 ▲ 3.37 9,000 9,200 8,900 88,500 814,200,000
24/02/2011 8,900 -0.40 ▼ -4.30 9,000 9,300 8,900 196,590 1,749,651,000
23/02/2011 9,300 0.10 ▲ 1.09 9,500 9,500 9,200 110,260 1,025,418,000
22/02/2011 9,200 -0.30 ▼ -3.16 9,100 9,300 9,100 213,980 1,968,616,000
21/02/2011 9,500 -0.40 ▼ -4.04 9,700 9,700 9,500 137,420 1,305,490,000
18/02/2011 9,900 -0.10 ▼ -1.00 10,000 10,100 9,900 113,360 1,122,264,000
17/02/2011 10,000 -0.10 ▼ -0.99 10,200 10,200 10,000 155,100 1,551,000,000
16/02/2011 10,100 -0.20 ▼ -1.94 10,400 10,400 10,100 68,940 696,294,000
15/02/2011 10,300 -0.10 ▼ -0.96 10,200 10,400 10,100 139,520 1,437,056,000
14/02/2011 10,400 -0.10 ▼ -0.95 10,500 10,500 10,200 71,390 742,456,000
11/02/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,200 55,180 579,390,000
10/02/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 58,460 613,830,000
09/02/2011 10,500 -0.30 ▼ -2.78 10,800 10,900 10,400 79,520 834,960,000
08/02/2011 10,800 0.10 ▲ 0.93 10,800 10,800 10,700 138,820 1,499,256,000
28/01/2011 10,700 0.20 ▲ 1.90 10,200 10,700 10,200 315,040 3,370,928,000
27/01/2011 10,500 0.40 ▲ 3.96 10,100 10,500 10,100 323,390 3,395,595,000
26/01/2011 10,100 0.00 ■■ 0.00 10,200 10,200 10,100 103,470 1,045,047,000
25/01/2011 10,100 -0.30 ▼ -2.88 10,300 10,300 10,100 112,170 1,132,917,000
24/01/2011 10,400 -0.10 ▼ -0.95 10,300 10,400 10,100 196,710 2,045,784,000
21/01/2011 10,500 0.10 ▲ 0.96 10,300 10,500 10,300 304,500 3,197,250,000
20/01/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 200,310 2,083,224,000
19/01/2011 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 272,420 2,833,168,000
18/01/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,100 272,920 2,838,368,000
17/01/2011 10,400 0.10 ▲ 0.97 10,300 10,400 10,200 206,400 2,146,560,000
14/01/2011 10,300 0.30 ▲ 3.00 10,000 10,300 10,000 287,410 2,960,323,000
13/01/2011 10,000 0.20 ▲ 2.04 10,000 10,000 9,800 109,450 1,094,500,000
12/01/2011 9,800 0.00 ■■ 0.00 10,000 10,000 9,700 242,720 2,378,656,000
11/01/2011 9,800 -0.20 ▼ -2.00 10,100 10,100 9,800 229,040 2,244,592,000
10/01/2011 10,000 -0.10 ▼ -0.99 10,100 10,200 9,900 222,990 2,229,900,000
07/01/2011 10,100 -0.10 ▼ -0.98 10,200 10,300 10,100 117,350 1,185,235,000
06/01/2011 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 137,260 1,400,052,000
05/01/2011 10,200 -0.20 ▼ -1.92 10,400 10,500 10,200 163,610 1,668,822,000
04/01/2011 10,400 0.20 ▲ 1.96 10,600 10,600 10,200 174,460 1,814,384,000
31/12/2010 10,200 -0.10 ▼ -0.97 10,300 10,500 10,200 224,810 2,293,062,000
30/12/2010 10,300 -0.20 ▼ -1.90 10,600 10,600 10,300 260,000 2,678,000,000
29/12/2010 10,500 -0.10 ▼ -0.94 10,900 10,900 10,400 228,160 2,395,680,000
28/12/2010 10,600 0.10 ▲ 0.95 10,500 10,900 10,400 254,280 2,695,368,000
27/12/2010 10,500 -0.20 ▼ -1.87 10,700 10,900 10,500 160,990 1,690,395,000
24/12/2010 10,700 -0.10 ▼ -0.93 10,600 11,100 10,600 173,210 1,853,347,000
23/12/2010 10,800 -0.50 ▼ -4.42 11,300 11,300 10,800 449,210 4,851,468,000
22/12/2010 11,300 0.50 ▲ 4.63 10,700 11,300 10,700 1,821,110 20,578,543,000
21/12/2010 10,800 0.20 ▲ 1.89 10,400 10,900 10,300 299,050 3,229,740,000
20/12/2010 10,600 0.00 ■■ 0.00 10,900 10,900 10,500 239,030 2,533,718,000
17/12/2010 10,600 0.50 ▲ 4.95 10,100 10,600 10,100 285,230 3,023,438,000
16/12/2010 10,100 -0.50 ▼ -4.72 10,300 10,500 10,100 396,750 4,007,175,000
15/12/2010 10,600 -0.30 ▼ -2.75 10,900 11,300 10,600 271,230 2,875,038,000
14/12/2010 10,900 -0.40 ▼ -3.54 11,300 11,300 10,800 578,780 6,308,702,000
13/12/2010 11,300 0.50 ▲ 4.63 11,300 11,300 11,200 647,290 7,314,377,000
10/12/2010 10,800 0.50 ▲ 4.85 10,300 10,800 10,300 475,900 5,139,720,000
09/12/2010 10,300 0.20 ▲ 1.98 10,000 10,500 9,900 305,340 3,145,002,000
08/12/2010 10,100 -0.50 ▼ -4.72 10,400 10,600 10,100 257,410 2,599,841,000
07/12/2010 10,600 -0.50 ▼ -4.50 10,700 11,000 10,600 373,280 3,956,768,000
06/12/2010 11,100 -0.10 ▼ -0.89 11,200 11,500 10,800 502,560 5,578,416,000
03/12/2010 11,200 0.50 ▲ 4.67 11,000 11,200 10,800 699,150 7,830,480,000
02/12/2010 10,700 0.30 ▲ 2.88 10,200 10,700 10,100 300,330 3,213,531,000
01/12/2010 10,400 -0.20 ▼ -1.89 10,400 10,700 10,400 331,030 3,442,712,000
30/11/2010 10,600 0.30 ▲ 2.91 10,500 10,800 10,400 763,350 8,091,510,000
29/11/2010 10,300 0.30 ▲ 3.00 9,700 10,300 9,600 233,780 2,407,934,000
26/11/2010 10,000 0.10 ▲ 1.01 10,000 10,100 9,600 380,120 3,801,200,000
25/11/2010 9,900 0.30 ▲ 3.12 9,700 10,000 9,600 335,190 3,318,381,000
24/11/2010 9,600 0.10 ▲ 1.05 9,500 9,600 9,200 258,990 2,486,304,000
23/11/2010 9,500 0.30 ▲ 3.26 9,200 9,500 9,000 292,180 2,775,710,000
22/11/2010 9,200 -0.10 ▼ -1.08 9,000 9,200 8,900 313,500 2,884,200,000
19/11/2010 9,300 -0.20 ▼ -2.11 9,600 9,600 9,200 188,430 1,752,399,000
18/11/2010 9,500 0.40 ▲ 4.40 9,200 9,500 9,200 290,610 2,760,795,000
17/11/2010 9,100 0.10 ▲ 1.11 8,800 9,400 8,800 203,810 1,854,671,000
16/11/2010 9,000 -0.30 ▼ -3.23 9,500 9,500 9,000 282,940 2,546,460,000
15/11/2010 9,300 -0.30 ▼ -3.12 9,800 9,800 9,300 157,390 1,463,727,000
12/11/2010 9,600 -0.40 ▼ -4.00 9,800 10,000 9,600 302,760 2,906,496,000
11/11/2010 10,000 -0.20 ▼ -1.96 10,000 10,100 10,000 188,080 1,880,800,000
10/11/2010 10,200 0.00 ■■ 0.00 10,000 10,200 9,900 202,310 2,063,562,000
09/11/2010 10,200 -0.10 ▼ -0.97 10,300 10,300 10,000 396,390 4,043,178,000
08/11/2010 10,300 -0.20 ▼ -1.90 10,500 10,500 10,200 139,510 1,436,953,000
05/11/2010 10,500 0.20 ▲ 1.94 10,400 10,500 10,300 201,110 2,111,655,000
04/11/2010 10,300 0.10 ▲ 0.98 10,300 10,400 10,100 133,300 1,372,990,000
03/11/2010 10,200 0.10 ▲ 0.99 10,100 10,200 10,100 207,470 2,116,194,000
02/11/2010 10,100 -0.20 ▼ -1.94 10,300 10,300 10,100 302,130 3,051,513,000
01/11/2010 10,300 -0.20 ▼ -1.90 10,500 10,500 10,300 134,410 1,384,423,000
29/10/2010 10,500 0.00 ■■ 0.00 10,500 10,700 10,500 165,670 1,739,535,000
28/10/2010 10,500 -0.30 ▼ -2.78 10,800 10,800 10,500 131,270 1,378,335,000
27/10/2010 10,800 -0.30 ▼ -2.70 11,000 11,000 10,800 189,790 2,049,732,000
26/10/2010 11,100 0.40 ▲ 3.74 10,700 11,200 10,700 332,890 3,695,079,000
25/10/2010 10,700 0.10 ▲ 0.94 10,400 10,700 10,300 272,460 2,915,322,000
22/10/2010 10,600 0.00 ■■ 0.00 10,400 10,600 10,300 156,990 1,664,094,000
21/10/2010 10,600 0.20 ▲ 1.92 10,400 10,600 10,300 356,210 3,775,826,000
20/10/2010 10,400 -0.50 ▼ -4.59 10,600 10,700 10,400 413,400 4,299,360,000
19/10/2010 10,900 -0.30 ▼ -2.68 11,200 11,300 10,800 682,860 7,443,174,000
18/10/2010 11,200 -0.20 ▼ -1.75 11,500 11,500 11,200 308,150 3,451,280,000
15/10/2010 11,400 0.00 ■■ 0.00 11,500 11,500 11,200 682,270 7,777,878,000
14/10/2010 11,400 -0.10 ▼ -0.87 11,500 11,600 11,400 343,800 3,919,320,000
13/10/2010 11,500 0.10 ▲ 0.88 11,400 11,500 11,300 532,640 6,125,360,000
12/10/2010 11,400 -0.20 ▼ -1.72 11,600 11,700 11,400 367,830 4,193,262,000
11/10/2010 11,600 -0.10 ▼ -0.85 11,500 11,700 11,500 294,670 3,418,172,000
08/10/2010 11,700 -0.10 ▼ -0.85 11,600 11,900 11,600 321,170 3,757,689,000
07/10/2010 11,800 -0.20 ▼ -1.67 12,000 12,200 11,800 363,250 4,286,350,000
06/10/2010 12,000 0.10 ▲ 0.84 11,900 12,200 11,900 459,510 5,514,120,000
05/10/2010 11,900 0.40 ▲ 3.48 11,400 11,900 11,200 445,950 5,306,805,000
04/10/2010 11,500 -0.30 ▼ -2.54 11,800 11,800 11,500 498,220 5,729,530,000
01/10/2010 11,800 -0.20 ▼ -1.67 11,900 12,000 11,800 317,940 3,751,692,000
30/09/2010 12,000 0.10 ▲ 0.84 11,800 12,000 11,800 264,830 3,177,960,000
29/09/2010 11,900 -0.20 ▼ -1.65 12,100 12,200 11,800 279,140 3,321,766,000
28/09/2010 12,100 0.10 ▲ 0.83 12,300 12,400 12,000 303,170 3,668,357,000
27/09/2010 12,000 -0.10 ▼ -0.83 12,100 12,200 12,000 296,780 3,561,360,000
24/09/2010 12,100 -0.10 ▼ -0.82 12,300 12,300 12,000 244,090 2,953,489,000
23/09/2010 12,200 0.00 ■■ 0.00 12,200 12,200 11,900 338,220 4,126,284,000
22/09/2010 12,200 0.00 ■■ 0.00 12,300 12,300 12,200 202,200 2,466,840,000
21/09/2010 12,200 -0.20 ▼ -1.61 12,200 12,500 12,200 430,660 5,254,052,000
20/09/2010 12,400 -0.20 ▼ -1.59 12,900 12,900 12,300 527,470 6,540,628,000
17/09/2010 12,600 0.40 ▲ 3.28 12,400 12,700 12,200 489,390 6,166,314,000
16/09/2010 12,200 -0.10 ▼ -0.81 12,000 12,400 12,000 144,770 1,766,194,000
15/09/2010 12,300 0.10 ▲ 0.82 12,300 12,300 11,700 439,710 5,408,433,000
14/09/2010 12,200 0.20 ▲ 1.67 12,300 12,300 12,000 261,260 3,187,372,000
13/09/2010 12,000 -0.20 ▼ -1.64 12,300 12,400 11,800 539,650 6,475,800,000
10/09/2010 12,200 -0.60 ▼ -4.69 12,800 12,900 12,200 726,280 8,860,616,000
09/09/2010 12,800 0.20 ▲ 1.59 12,900 13,000 12,700 381,020 4,877,056,000
08/09/2010 12,600 -0.30 ▼ -2.33 12,600 12,800 12,300 605,310 7,626,906,000
07/09/2010 12,900 -0.40 ▼ -3.01 13,000 13,400 12,800 603,640 7,786,956,000
06/09/2010 13,300 0.50 ▲ 3.91 13,000 13,400 12,800 1,172,150 15,589,595,000
01/09/2010 12,800 -0.10 ▼ -0.78 12,900 13,000 12,600 556,310 7,120,768,000
31/08/2010 12,900 0.30 ▲ 2.38 12,700 13,100 12,600 688,250 8,878,425,000
30/08/2010 12,600 0.60 ▲ 5.00 12,500 12,600 12,500 515,280 6,492,528,000
27/08/2010 12,000 0.10 ▲ 0.84 11,900 12,300 11,600 549,240 6,590,880,000
26/08/2010 11,900 0.50 ▲ 4.39 11,900 11,900 11,500 975,440 11,607,736,000
25/08/2010 11,400 -0.40 ▼ -3.39 11,600 11,700 11,300 1,085,590 12,375,726,000
24/08/2010 11,800 -0.60 ▼ -4.84 12,100 12,100 11,800 983,140 11,601,052,000
23/08/2010 12,400 -0.40 ▼ -3.12 12,500 12,600 12,400 645,240 8,000,976,000
20/08/2010 12,800 0.20 ▲ 1.59 12,500 12,800 12,400 416,900 5,336,320,000
19/08/2010 12,600 -0.20 ▼ -1.56 12,800 12,900 12,600 359,440 4,528,944,000
18/08/2010 12,800 -0.40 ▼ -3.03 13,000 13,000 12,600 501,720 6,422,016,000
17/08/2010 13,200 -0.30 ▼ -2.22 13,400 13,500 13,100 491,930 6,493,476,000
16/08/2010 13,500 0.60 ▲ 4.65 13,000 13,500 13,000 691,210 9,331,335,000
13/08/2010 12,900 0.40 ▲ 3.20 12,500 12,900 12,400 551,320 7,112,028,000
12/08/2010 12,500 -0.60 ▼ -4.58 12,900 13,000 12,500 964,200 12,052,500,000
11/08/2010 13,100 0.30 ▲ 2.34 13,000 13,300 12,800 545,790 7,149,849,000
10/08/2010 12,800 -0.30 ▼ -2.29 13,000 13,000 12,500 820,340 10,500,352,000
09/08/2010 13,100 -0.60 ▼ -4.38 13,600 13,700 13,100 767,260 10,051,106,000
06/08/2010 13,700 -0.20 ▼ -1.44 13,800 14,000 13,600 551,830 7,560,071,000
05/08/2010 13,900 -0.10 ▼ -0.71 14,000 14,200 13,900 508,730 7,071,347,000
04/08/2010 14,000 -0.40 ▼ -2.78 14,300 14,400 14,000 420,320 5,884,480,000
03/08/2010 14,400 0.00 ■■ 0.00 14,700 14,800 14,400 539,540 7,769,376,000
02/08/2010 14,400 0.00 ■■ 0.00 14,500 14,600 14,200 353,950 5,096,880,000
30/07/2010 14,400 0.50 ▲ 3.60 14,000 14,500 14,000 638,410 9,193,104,000
29/07/2010 13,900 -0.10 ▼ -0.71 14,000 14,100 13,800 442,990 6,157,561,000
28/07/2010 14,000 -0.20 ▼ -1.41 14,200 14,400 13,900 593,940 8,315,160,000
27/07/2010 14,200 -0.10 ▼ -0.70 14,300 14,600 14,200 442,680 6,286,056,000
26/07/2010 14,300 -0.20 ▼ -1.38 14,800 14,800 14,300 372,540 5,327,322,000
23/07/2010 14,500 -0.20 ▼ -1.36 14,800 14,900 14,500 615,290 8,921,705,000
22/07/2010 14,700 -0.20 ▼ -1.34 14,900 14,900 14,700 410,800 6,038,760,000
21/07/2010 14,900 0.00 ■■ 0.00 15,000 15,200 14,900 525,790 7,834,271,000
20/07/2010 14,900 -0.10 ▼ -0.67 15,100 15,100 14,900 689,450 10,272,805,000
19/07/2010 15,000 0.00 ■■ 0.00 15,000 15,200 14,900 629,160 9,437,400,000
16/07/2010 15,000 0.00 ■■ 0.00 14,900 15,200 14,800 670,730 10,060,950,000
15/07/2010 15,000 -0.20 ▼ -1.32 15,300 15,300 15,000 509,200 7,638,000,000
14/07/2010 15,200 -0.40 ▼ -2.56 15,700 15,800 15,200 555,550 8,444,360,000
13/07/2010 15,600 0.70 ▲ 4.70 15,300 15,600 15,100 926,710 14,456,676,000
12/07/2010 14,900 0.10 ▲ 0.68 14,900 14,900 14,600 301,070 4,485,943,000
09/07/2010 14,800 0.20 ▲ 1.37 14,700 14,900 14,600 539,540 7,985,192,000
08/07/2010 14,600 -0.20 ▼ -1.35 15,200 15,200 14,600 1,281,090 18,703,914,000
07/07/2010 14,800 -0.30 ▼ -1.99 15,400 15,400 14,800 823,910 12,193,868,000
06/07/2010 15,100 -0.60 ▼ -3.82 15,500 15,500 15,100 905,220 13,668,822,000
05/07/2010 15,700 0.10 ▲ 0.64 15,700 15,800 15,400 691,410 10,855,137,000
02/07/2010 15,600 0.50 ▲ 3.31 15,200 15,600 15,100 925,800 14,442,480,000
01/07/2010 15,100 -0.30 ▼ -1.95 15,500 15,700 15,000 999,790 15,096,829,000
30/06/2010 15,400 -0.80 ▼ -4.94 15,600 15,800 15,400 2,376,050 36,591,170,000
29/06/2010 16,200 0.20 ▲ 1.25 16,200 16,300 15,800 1,350,240 21,873,888,000
28/06/2010 16,000 -0.20 ▼ -1.23 16,100 16,400 15,700 1,152,060 18,432,960,000
25/06/2010 16,200 -0.80 ▼ -4.71 16,600 16,800 16,200 1,390,100 22,519,620,000
24/06/2010 17,000 0.40 ▲ 2.41 17,400 17,400 17,000 2,969,480 50,481,160,000
23/06/2010 16,600 0.70 ▲ 4.40 15,700 16,600 15,700 3,134,760 52,037,016,000
22/06/2010 15,900 -0.30 ▼ -1.85 16,300 17,000 15,800 5,686,730 90,419,007,000
21/06/2010 16,200 0.70 ▲ 4.52 16,200 16,200 16,200 894,010 14,482,962,000
18/06/2010 15,500 0.70 ▲ 4.73 15,200 15,500 15,000 2,336,030 36,208,465,000
17/06/2010 14,800 0.00 ■■ 0.00 14,800 15,000 14,500 1,027,950 15,213,660,000
16/06/2010 14,800 0.50 ▲ 3.50 14,700 14,900 14,400 1,279,540 18,937,192,000
15/06/2010 14,300 0.50 ▲ 3.62 13,800 14,400 13,800 1,387,480 19,840,964,000
14/06/2010 13,800 0.20 ▲ 1.47 13,900 13,900 13,600 465,930 6,429,834,000
11/06/2010 13,600 0.00 ■■ 0.00 13,600 13,900 13,600 362,940 4,935,984,000
10/06/2010 13,600 0.00 ■■ 0.00 13,500 13,800 13,500 363,480 4,943,328,000
09/06/2010 13,600 -0.10 ▼ -0.73 13,800 13,900 13,600 465,410 6,329,576,000
08/06/2010 13,700 0.00 ■■ 0.00 13,600 13,900 13,300 652,620 8,940,894,000
07/06/2010 13,700 -0.60 ▼ -4.20 13,700 14,000 13,600 650,100 8,906,370,000
04/06/2010 14,300 -0.10 ▼ -0.69 14,400 14,500 14,100 465,800 6,660,940,000
03/06/2010 14,400 0.00 ■■ 0.00 14,800 14,800 14,400 880,810 12,683,664,000
02/06/2010 14,400 0.60 ▲ 4.35 14,000 14,400 13,800 1,318,770 18,990,288,000
01/06/2010 13,800 -0.30 ▼ -2.13 13,800 14,200 13,700 604,370 8,340,306,000
31/05/2010 14,100 -0.70 ▼ -4.73 14,400 14,600 14,100 766,210 10,803,561,000
28/05/2010 14,800 0.60 ▲ 4.23 14,900 14,900 14,500 1,086,980 16,087,304,000
27/05/2010 14,200 -0.10 ▼ -0.70 14,200 14,300 13,900 566,280 8,041,176,000
26/05/2010 14,300 0.30 ▲ 2.14 14,400 14,400 14,000 681,090 9,739,587,000
25/05/2010 14,000 -0.10 ▼ -0.71 14,300 14,400 13,900 636,400 8,909,600,000
24/05/2010 14,100 0.60 ▲ 4.44 14,000 14,100 13,500 1,131,910 15,959,931,000
21/05/2010 13,500 -0.70 ▼ -4.93 13,500 13,700 13,500 1,050,160 14,177,160,000
20/05/2010 14,200 0.20 ▲ 1.43 13,300 14,200 13,300 1,057,570 15,017,494,000
19/05/2010 14,000 -0.70 ▼ -4.76 14,500 14,600 14,000 1,130,830 15,831,620,000
18/05/2010 14,700 0.10 ▲ 0.68 14,900 14,900 14,500 539,950 7,937,265,000
17/05/2010 14,600 0.10 ▲ 0.69 14,700 15,200 14,100 1,278,860 18,671,356,000
14/05/2010 14,500 -0.60 ▼ -3.97 15,000 15,100 14,400 891,000 12,919,500,000
13/05/2010 15,100 -0.70 ▼ -4.43 15,700 15,900 15,100 1,410,540 21,299,154,000
12/05/2010 15,800 -0.70 ▼ -4.24 16,000 16,500 15,700 999,570 15,793,206,000
11/05/2010 16,500 0.70 ▲ 4.43 16,300 16,500 15,700 2,426,150 40,031,475,000
10/05/2010 15,800 -0.60 ▼ -3.66 16,400 16,600 15,700 2,404,010 37,983,358,000
07/05/2010 16,400 0.70 ▲ 4.46 16,400 16,400 15,500 7,158,030 117,391,692,000
06/05/2010 15,700 0.70 ▲ 4.67 15,700 15,700 15,700 411,680 6,463,376,000
05/05/2010 15,000 0.70 ▲ 4.90 15,000 15,000 15,000 545,760 8,186,400,000
04/05/2010 14,300 0.60 ▲ 4.38 14,300 14,300 14,300 174,350 2,493,205,000
29/04/2010 13,700 0.60 ▲ 4.58 13,700 13,700 13,700 793,330 10,868,621,000
28/04/2010 13,100 0.10 ▲ 0.77 13,100 13,300 13,000 656,530 8,600,543,000
27/04/2010 13,000 0.10 ▲ 0.78 12,800 13,400 12,800 653,000 8,489,000,000
26/04/2010 12,900 -0.50 ▼ -3.73 13,200 13,400 12,900 513,260 6,621,054,000
22/04/2010 13,400 0.20 ▲ 1.52 13,000 13,800 13,000 1,160,660 15,552,844,000
21/04/2010 13,200 0.00 ■■ 0.00 13,300 13,300 13,100 309,130 4,080,516,000
20/04/2010 13,200 -0.20 ▼ -1.49 13,500 13,500 13,200 338,350 4,466,220,000
19/04/2010 13,400 0.00 ■■ 0.00 13,500 13,600 13,000 679,360 9,103,424,000
16/04/2010 13,400 0.60 ▲ 4.69 13,000 13,400 12,800 1,361,890 18,249,326,000
15/04/2010 12,800 0.10 ▲ 0.79 12,900 12,900 12,700 534,310 6,839,168,000
14/04/2010 12,700 -0.10 ▼ -0.78 12,800 12,800 12,600 254,950 3,237,865,000
13/04/2010 12,800 0.00 ■■ 0.00 12,800 12,900 12,700 235,590 3,015,552,000
12/04/2010 12,800 -0.30 ▼ -2.29 13,100 13,200 12,800 361,860 4,631,808,000
09/04/2010 13,100 -0.10 ▼ -0.76 13,200 13,300 13,000 366,420 4,800,102,000
08/04/2010 13,200 0.30 ▲ 2.33 12,900 13,400 12,900 409,620 5,406,984,000
07/04/2010 12,900 -0.30 ▼ -2.27 13,200 13,200 12,900 180,290 2,325,741,000
06/04/2010 13,200 0.60 ▲ 4.76 13,000 13,200 12,800 1,415,660 18,686,712,000
05/04/2010 12,600 -0.10 ▼ -0.79 12,700 12,800 12,500 200,940 2,531,844,000
02/04/2010 12,700 0.10 ▲ 0.79 12,600 12,700 12,500 236,570 3,004,439,000
01/04/2010 12,600 0.30 ▲ 2.44 12,500 12,600 11,700 300,630 3,787,938,000
31/03/2010 12,300 0.50 ▲ 4.24 12,100 12,300 12,000 249,330 3,066,759,000
30/03/2010 11,800 -0.40 ▼ -3.28 12,200 12,200 11,800 304,180 3,589,324,000
29/03/2010 12,200 0.00 ■■ 0.00 12,200 12,400 12,200 140,330 1,712,026,000
26/03/2010 12,200 0.00 ■■ 0.00 12,200 12,400 12,100 273,860 3,341,092,000
25/03/2010 12,200 -0.30 ▼ -2.40 12,300 12,400 12,200 245,120 2,990,464,000
24/03/2010 12,500 0.10 ▲ 0.81 12,600 12,600 12,400 180,740 2,259,250,000
23/03/2010 12,400 -0.10 ▼ -0.80 12,600 12,600 12,400 12 148,800
22/03/2010 12,500 -0.10 ▼ -0.79 12,500 12,800 12,500 195,400 2,442,500,000
19/03/2010 12,600 -0.30 ▼ -2.33 12,900 12,900 12,600 134,200 1,690,920,000
18/03/2010 12,900 0.30 ▲ 2.38 12,800 12,900 12,500 313,740 4,047,246,000
17/03/2010 12,600 0.00 ■■ 0.00 12,900 13,000 12,600 240,660 3,032,316,000
16/03/2010 12,600 -0.40 ▼ -3.08 13,000 13,100 12,600 355,850 4,483,710,000
15/03/2010 13,000 -0.20 ▼ -1.52 13,200 13,400 13,000 372,100 4,837,300,000
12/03/2010 13,200 0.00 ■■ 0.00 13,200 13,300 13,000 370,730 4,893,636,000
11/03/2010 13,200 -0.30 ▼ -2.22 13,500 13,500 13,200 221,520 2,924,064,000
10/03/2010 13,500 -0.10 ▼ -0.74 13,300 13,600 13,300 402,610 5,435,235,000
09/03/2010 13,600 0.30 ▲ 2.26 13,400 13,600 13,000 514,310 6,994,616,000
08/03/2010 13,300 0.40 ▲ 3.10 12,900 13,400 12,800 571,440 7,600,152,000
05/03/2010 12,900 -0.10 ▼ -0.77 13,000 13,000 12,800 250,690 3,233,901,000
04/03/2010 13,000 -0.20 ▼ -1.52 13,200 13,500 13,000 492,460 6,401,980,000
03/03/2010 13,200 0.60 ▲ 4.76 12,700 13,200 12,500 476,980 6,296,136,000
02/03/2010 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 274,840 3,462,984,000
01/03/2010 12,600 0.20 ▲ 1.61 12,600 12,600 12,300 190,490 2,400,174,000
26/02/2010 12,400 0.10 ▲ 0.81 12,300 12,600 12,200 380,640 4,719,936,000
25/02/2010 12,300 -0.10 ▼ -0.81 12,700 12,700 12,300 310,130 3,814,599,000
24/02/2010 12,400 0.20 ▲ 1.64 12,300 12,400 12,200 299,510 3,713,924,000
23/02/2010 12,200 -0.20 ▼ -1.61 12,300 12,400 12,200 150,170 1,832,074,000
22/02/2010 12,400 -0.30 ▼ -2.36 12,700 12,800 12,400 274,080 3,398,592,000
12/02/2010 12,700 0.00 ■■ 0.00 12,900 12,900 12,700 137,940 1,751,838,000
11/02/2010 12,700 0.20 ▲ 1.60 12,700 12,700 12,500 153,320 1,947,164,000
10/02/2010 12,500 0.20 ▲ 1.63 12,300 12,600 12,300 118,210 1,477,625,000
09/02/2010 12,300 -0.20 ▼ -1.60 12,300 12,500 12,200 199,500 2,453,850,000
08/02/2010 12,500 -0.40 ▼ -3.10 12,400 12,700 12,400 356,470 4,455,875,000
05/02/2010 12,900 0.10 ▲ 0.78 12,700 13,100 12,700 399,170 5,149,293,000
04/02/2010 12,800 0.00 ■■ 0.00 12,700 12,900 12,700 397,010 5,081,728,000
03/02/2010 12,800 0.00 ■■ 0.00 12,800 12,900 12,600 416,400 5,329,920,000
02/02/2010 12,800 -0.40 ▼ -3.03 13,200 13,200 12,800 287,520 3,680,256,000
01/02/2010 13,200 0.20 ▲ 1.54 13,000 13,200 12,900 196,470 2,593,404,000
29/01/2010 13,000 0.00 ■■ 0.00 13,000 13,100 12,800 216,100 2,809,300,000
28/01/2010 13,000 -0.40 ▼ -2.99 13,100 13,400 13,000 202,860 2,637,180,000
27/01/2010 13,400 -0.10 ▼ -0.74 13,500 13,900 13,200 250,910 3,362,194,000
26/01/2010 13,500 0.60 ▲ 4.65 13,300 13,500 13,300 195,710 2,642,085,000
25/01/2010 12,900 0.00 ■■ 0.00 12,800 13,000 12,800 306,010 3,947,529,000
22/01/2010 12,900 -0.20 ▼ -1.53 13,100 13,200 12,900 475,960 6,139,884,000
21/01/2010 13,100 0.10 ▲ 0.77 13,000 13,500 13,000 623,310 8,165,361,000
20/01/2010 13,000 -0.60 ▼ -4.41 13,900 14,000 13,000 837,350 10,885,550,000
19/01/2010 13,600 -0.40 ▼ -2.86 14,000 14,300 13,600 499,310 6,790,616,000
18/01/2010 14,000 -0.50 ▼ -3.45 14,100 14,500 14,000 285,960 4,003,440,000
15/01/2010 14,500 -0.40 ▼ -2.68 14,700 15,000 14,500 224,260 3,251,770,000
14/01/2010 14,900 -0.30 ▼ -1.97 15,300 15,400 14,900 274,140 4,084,686,000
13/01/2010 15,200 0.00 ■■ 0.00 14,900 15,300 14,500 347,540 5,282,608,000
12/01/2010 15,200 -0.60 ▼ -3.80 15,400 16,000 15,200 403,270 6,129,704,000
11/01/2010 15,800 0.00 ■■ 0.00 15,700 16,000 15,500 314,260 4,965,308,000
08/01/2010 15,800 0.00 ■■ 0.00 16,000 16,500 15,800 817,170 12,911,286,000
07/01/2010 15,800 0.00 ■■ 0.00 15,900 16,000 15,500 447,970 7,077,926,000
06/01/2010 15,800 0.00 ■■ 0.00 15,400 16,000 15,400 388,960 6,145,568,000
05/01/2010 15,800 -0.20 ▼ -1.25 16,500 16,800 15,800 613,380 9,691,404,000
04/01/2010 16,000 0.70 ▲ 4.58 15,500 16,000 15,500 536,210 8,579,360,000
31/12/2009 15,300 -0.60 ▼ -3.77 16,000 16,100 15,300 451,850 6,913,305,000
30/12/2009 15,900 0.70 ▲ 4.61 15,200 15,900 14,600 950,740 15,116,766,000
29/12/2009 15,200 -0.80 ▼ -5.00 15,600 15,900 15,200 521,490 7,926,648,000
28/12/2009 16,000 0.30 ▲ 1.91 15,300 16,100 15,200 577,550 9,240,800,000
25/12/2009 15,700 0.70 ▲ 4.67 15,600 15,700 15,200 781,180 12,264,526,000
24/12/2009 15,000 0.70 ▲ 4.90 15,000 15,000 14,500 1,301,770 19,526,550,000
23/12/2009 14,300 0.60 ▲ 4.38 14,300 14,300 14,300 178,140 2,547,402,000
22/12/2009 13,700 0.60 ▲ 4.58 13,700 13,700 13,700 109,910 1,505,767,000
21/12/2009 13,100 0.60 ▲ 4.80 13,100 13,100 13,000 207,500 2,718,250,000
18/12/2009 12,500 -0.50 ▼ -3.85 13,200 13,600 12,500 887,800 11,097,500,000
17/12/2009 13,000 -0.60 ▼ -4.41 13,100 13,600 13,000 440,430 5,725,590,000
16/12/2009 13,600 -0.70 ▼ -4.90 14,000 14,000 13,600 430,160 5,850,176,000
15/12/2009 14,300 0.40 ▲ 2.88 13,900 14,500 13,500 562,660 8,046,038,000
14/12/2009 13,900 0.60 ▲ 4.51 13,700 13,900 13,600 220,700 3,067,730,000
11/12/2009 15,100 -0.20 ▼ -1.31 14,900 15,100 14,600 686,670 10,368,717,000
10/12/2009 15,300 -0.80 ▼ -4.97 16,000 16,300 15,300 341,130 5,219,289,000
09/12/2009 16,100 -0.50 ▼ -3.01 16,000 16,100 15,800 538,320 8,666,952,000
08/12/2009 16,600 -0.10 ▼ -0.60 16,300 16,600 16,000 366,660 6,086,556,000
07/12/2009 16,700 0.10 ▲ 0.60 16,600 16,700 16,500 195,350 3,262,345,000
04/12/2009 16,600 0.00 ■■ 0.00 16,800 16,800 16,500 194,440 3,227,704,000
03/12/2009 16,600 0.30 ▲ 1.84 16,400 16,800 15,800 186,850 3,101,710,000
02/12/2009 16,300 -0.80 ▼ -4.68 16,800 17,100 16,300 289,740 4,722,762,000
01/12/2009 17,100 0.30 ▲ 1.79 17,000 17,400 16,800 356,860 6,102,306,000
30/11/2009 16,800 0.30 ▲ 1.82 16,400 17,000 16,400 282,430 4,744,824,000
27/11/2009 16,500 0.30 ▲ 1.85 15,400 17,000 15,400 629,260 10,382,790,000
26/11/2009 16,200 -0.80 ▼ -4.71 16,200 16,300 16,200 470,250 7,618,050,000
25/11/2009 17,000 -0.80 ▼ -4.49 17,500 17,800 17,000 770,590 13,100,030,000
24/11/2009 17,800 -0.60 ▼ -3.26 18,200 18,500 17,800 369,550 6,577,990,000
23/11/2009 18,400 -0.90 ▼ -4.66 18,800 19,300 18,400 638,210 11,743,064,000
20/11/2009 19,300 0.90 ▲ 4.89 18,800 19,300 18,500 2,242,680 43,283,724,000
19/11/2009 18,400 0.80 ▲ 4.55 18,000 18,400 17,700 581,940 10,707,696,000
18/11/2009 17,600 -0.10 ▼ -0.56 17,700 17,800 17,400 431,390 7,592,464,000
17/11/2009 17,700 -0.10 ▼ -0.56 17,800 17,900 17,700 184,420 3,264,234,000
16/11/2009 17,800 -0.20 ▼ -1.11 17,800 18,300 17,800 332,340 5,915,652,000
13/11/2009 18,000 0.20 ▲ 1.12 17,300 18,400 17,300 459,580 8,272,440,000
12/11/2009 17,800 0.60 ▲ 3.49 17,300 18,000 17,300 294,520 5,242,456,000
11/11/2009 17,200 0.40 ▲ 2.38 17,000 17,400 16,800 284,940 4,900,968,000
10/11/2009 16,800 -0.30 ▼ -1.75 17,100 17,400 16,600 308,830 5,188,344,000
09/11/2009 17,100 -0.90 ▼ -5.00 18,000 18,000 17,100 531,700 9,092,070,000
06/11/2009 18,000 -0.70 ▼ -3.74 19,300 19,300 17,800 451,420 8,125,560,000
05/11/2009 18,700 0.80 ▲ 4.47 17,900 18,700 17,900 433,900 8,113,930,000
04/11/2009 17,900 0.50 ▲ 2.87 17,900 18,200 17,400 371,790 6,655,041,000
03/11/2009 17,400 -0.80 ▼ -4.40 17,800 18,600 17,300 445,890 7,758,486,000
02/11/2009 18,200 -0.90 ▼ -4.71 18,400 18,500 18,200 797,040 14,506,128,000
30/10/2009 19,100 0.10 ▲ 0.53 19,600 19,600 18,900 560,330 10,702,303,000
29/10/2009 19,000 -0.90 ▼ -4.52 19,400 19,500 19,000 935,860 17,781,340,000
28/10/2009 19,900 0.30 ▲ 1.53 20,000 20,200 19,500 429,570 8,548,443,000
27/10/2009 19,600 -0.80 ▼ -3.92 19,900 20,400 19,400 724,340 14,197,064,000
26/10/2009 20,400 -0.90 ▼ -4.23 20,400 21,200 20,400 993,540 20,268,216,000
23/10/2009 21,300 -0.60 ▼ -2.74 22,200 22,200 21,300 841,510 17,924,163,000
22/10/2009 21,900 0.10 ▲ 0.46 22,000 22,200 21,700 1,253,730 27,456,687,000
21/10/2009 21,800 0.10 ▲ 0.46 21,600 22,000 21,300 1,034,530 22,552,754,000
20/10/2009 21,700 -0.10 ▼ -0.46 22,000 22,100 21,600 978,540 21,234,318,000
19/10/2009 21,800 -0.70 ▼ -3.11 22,000 22,600 21,800 679,350 14,809,830,000
16/10/2009 22,500 0.40 ▲ 1.81 21,700 23,000 21,200 1,385,400 31,171,500,000
15/10/2009 22,100 0.70 ▲ 3.27 22,400 22,400 21,400 2,001,070 44,223,647,000
14/10/2009 21,400 1.00 ▲ 4.90 20,400 21,400 20,400 1,459,420 31,231,588,000
13/10/2009 20,400 -0.80 ▼ -3.77 20,500 21,200 20,400 882,760 18,008,304,000
12/10/2009 21,200 1.00 ▲ 4.95 21,200 21,200 20,900 999,730 21,194,276,000
09/10/2009 20,200 0.90 ▲ 4.66 19,700 20,200 19,500 1,051,150 21,233,230,000
08/10/2009 19,300 0.00 ■■ 0.00 19,300 19,500 19,200 652,640 12,595,952,000
07/10/2009 19,300 0.00 ■■ 0.00 19,500 19,700 19,300 434,970 8,394,921,000
06/10/2009 19,300 -0.20 ▼ -1.03 19,500 19,700 19,200 359,920 6,946,456,000
05/10/2009 19,500 0.20 ▲ 1.04 19,700 19,700 19,000 564,110 11,000,145,000
02/10/2009 19,300 -0.90 ▼ -4.46 19,500 19,900 19,200 844,910 16,306,763,000
01/10/2009 20,200 -0.50 ▼ -2.42 20,500 20,700 20,200 599,860 12,117,172,000
30/09/2009 20,700 -0.20 ▼ -0.96 21,000 21,500 20,700 588,310 12,178,017,000
29/09/2009 20,900 -0.30 ▼ -1.42 21,200 21,300 20,900 545,750 11,406,175,000
28/09/2009 21,200 0.30 ▲ 1.44 21,600 21,600 21,000 797,950 16,916,540,000
25/09/2009 20,900 0.10 ▲ 0.48 20,700 21,000 20,600 454,010 9,488,809,000
24/09/2009 20,800 -0.40 ▼ -1.89 21,000 21,100 20,600 462,850 9,627,280,000
23/09/2009 21,200 -0.30 ▼ -1.40 21,800 21,800 21,100 733,290 15,545,748,000
22/09/2009 21,500 0.70 ▲ 3.37 20,500 21,500 20,500 845,290 18,173,735,000
21/09/2009 20,800 -0.20 ▼ -0.95 21,100 21,100 20,800 787,100 16,371,680,000
18/09/2009 21,000 -0.20 ▼ -0.94 21,000 21,200 20,900 420,180 8,823,780,000
17/09/2009 21,200 -0.50 ▼ -2.30 21,500 21,700 21,200 518,770 10,997,924,000
16/09/2009 21,700 1.00 ▲ 4.83 21,100 21,700 20,700 1,307,120 28,364,504,000
15/09/2009 20,700 -0.30 ▼ -1.43 21,500 21,500 20,700 841,970 17,428,779,000
14/09/2009 21,000 -0.20 ▼ -0.94 21,000 21,300 20,800 722,900 15,180,900,000
11/09/2009 21,200 0.00 ■■ 0.00 21,800 21,800 21,200 641,770 13,605,524,000
10/09/2009 21,200 0.20 ▲ 0.95 21,000 21,600 21,000 612,400 12,982,880,000
09/09/2009 21,000 -0.70 ▼ -3.23 21,500 21,800 21,000 763,080 16,024,680,000
08/09/2009 21,700 0.30 ▲ 1.40 21,600 21,900 20,900 720,320 15,630,944,000
07/09/2009 21,400 -1.10 ▼ -4.89 22,100 22,400 21,400 1,402,590 30,015,426,000
04/09/2009 22,500 -1.10 ▼ -4.66 23,600 23,600 22,500 1,146,240 25,790,400,000
03/09/2009 23,600 1.00 ▲ 4.42 22,500 23,700 22,000 2,579,660 60,879,976,000
02/09/2009 22,600 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 22,600 1.00 ▲ 4.63 21,100 22,600 21,100 2,653,610 59,971,586,000
31/08/2009 21,600 1.00 ▲ 4.85 21,000 21,600 20,700 1,698,960 36,697,536,000
28/08/2009 20,600 0.40 ▲ 1.98 20,200 20,600 20,000 766,940 15,798,964,000
27/08/2009 20,200 0.20 ▲ 1.00 20,000 20,400 20,000 604,450 12,209,890,000
26/08/2009 20,000 0.10 ▲ 0.50 20,000 20,500 19,800 732,150 14,643,000,000
25/08/2009 19,900 -0.40 ▼ -1.97 20,100 20,200 19,800 428,310 8,523,369,000
24/08/2009 20,300 0.20 ▲ 1.00 20,100 20,400 20,100 629,450 12,777,835,000
21/08/2009 20,100 0.40 ▲ 2.03 20,000 20,600 20,000 1,351,750 27,170,175,000
20/08/2009 19,700 -0.10 ▼ -0.51 19,800 19,800 19,500 457,800 9,018,660,000
19/08/2009 19,800 0.30 ▲ 1.54 19,500 19,900 19,400 402,930 7,978,014,000
18/08/2009 19,500 0.30 ▲ 1.56 18,700 19,500 18,700 431,020 8,404,890,000
17/08/2009 19,200 -0.30 ▼ -1.54 19,300 19,600 19,100 433,550 8,324,160,000
14/08/2009 19,500 -0.20 ▼ -1.02 19,500 19,800 19,400 381,140 7,432,230,000
13/08/2009 19,700 -0.30 ▼ -1.50 20,000 20,500 19,700 750,820 14,791,154,000
12/08/2009 20,000 -0.80 ▼ -3.85 20,800 20,900 20,000 555,890 11,117,800,000
11/08/2009 20,800 0.40 ▲ 1.96 20,800 20,900 20,100 995,810 20,712,848,000
10/08/2009 20,400 0.90 ▲ 4.62 20,000 20,400 19,600 863,590 17,617,236,000
07/08/2009 19,500 -0.60 ▼ -2.99 20,000 20,000 19,500 436,590 8,513,505,000
06/08/2009 20,100 0.60 ▲ 3.08 20,000 20,400 19,800 1,324,110 26,614,611,000
05/08/2009 19,500 0.90 ▲ 4.84 18,500 19,500 18,400 691,510 13,484,445,000
04/08/2009 18,600 0.10 ▲ 0.54 18,700 18,800 18,300 652,150 12,129,990,000
03/08/2009 18,500 -0.80 ▼ -4.15 18,400 19,000 18,400 1,039,220 19,225,570,000
31/07/2009 19,300 0.00 ■■ 0.00 19,000 19,500 18,900 1,394,000 26,904,200,000
30/07/2009 19,300 -0.80 ▼ -3.98 19,500 19,700 19,200 383,690 7,405,217,000
29/07/2009 20,100 -0.30 ▼ -1.47 20,400 21,000 20,000 382,640 7,691,064,000
28/07/2009 20,400 -0.70 ▼ -3.32 20,800 21,300 20,400 721,850 14,725,740,000
27/07/2009 21,100 1.00 ▲ 4.98 21,100 21,100 20,200 1,058,830 22,341,313,000
24/07/2009 20,100 0.90 ▲ 4.69 20,100 20,100 20,100 255,220 5,129,922,000
23/07/2009 19,200 0.40 ▲ 2.13 18,500 19,200 18,400 362,860 6,966,912,000
22/07/2009 18,800 0.00 ■■ 0.00 19,000 19,000 18,700 267,290 5,025,052,000
21/07/2009 18,800 0.50 ▲ 2.73 18,000 18,800 18,000 446,790 8,399,652,000
20/07/2009 18,300 -0.40 ▼ -2.14 18,200 18,400 17,800 655,200 11,990,160,000
17/07/2009 18,700 -0.50 ▼ -2.60 18,600 19,000 18,600 197,830 3,699,421,000
16/07/2009 19,200 0.50 ▲ 2.67 19,600 19,600 19,000 377,520 7,248,384,000
15/07/2009 18,700 0.70 ▲ 3.89 18,500 18,800 18,400 202,390 3,784,693,000
14/07/2009 18,000 -0.80 ▼ -4.26 18,700 19,000 18,000 516,250 9,292,500,000
13/07/2009 18,800 -0.70 ▼ -3.59 19,000 19,400 18,800 400,600 7,531,280,000
10/07/2009 19,500 -0.30 ▼ -1.52 19,800 20,000 18,900 630,370 12,292,215,000
09/07/2009 19,800 0.20 ▲ 1.02 19,600 20,000 19,500 305,530 6,049,494,000
08/07/2009 19,600 -0.20 ▼ -1.01 19,500 19,900 19,300 244,490 4,792,004,000
07/07/2009 19,800 -0.50 ▼ -2.46 20,000 20,800 19,600 401,560 7,950,888,000
06/07/2009 20,300 0.90 ▲ 4.64 19,900 20,300 19,600 439,440 8,920,632,000
03/07/2009 19,400 -0.10 ▼ -0.51 18,800 19,600 18,800 325,740 6,319,356,000
02/07/2009 19,500 0.90 ▲ 4.84 18,800 19,500 18,600 748,370 14,593,215,000
01/07/2009 18,600 -0.90 ▼ -4.62 18,600 18,800 18,600 508,920 9,465,912,000
30/06/2009 19,500 -1.00 ▼ -4.88 20,500 20,600 19,500 888,950 17,334,525,000
29/06/2009 20,500 -0.20 ▼ -0.97 20,300 20,900 20,200 372,670 7,639,735,000
26/06/2009 20,700 -0.20 ▼ -0.96 20,200 21,000 20,200 531,800 11,008,260,000
25/06/2009 20,900 -1.10 ▼ -5.00 22,000 22,000 20,900 1,012,770 21,166,893,000
24/06/2009 22,000 1.00 ▲ 4.76 22,000 22,000 22,000 560,390 12,328,580,000
23/06/2009 21,000 -1.10 ▼ -4.98 21,000 21,900 21,000 1,329,270 27,914,670,000
22/06/2009 22,100 1.00 ▲ 4.74 22,100 22,100 20,500 1,948,920 43,071,132,000
19/06/2009 21,100 1.00 ▲ 4.98 21,100 21,100 20,800 1,219,990 25,741,789,000
18/06/2009 20,100 -0.50 ▼ -2.43 21,000 21,000 19,700 1,526,120 30,675,012,000
17/06/2009 20,600 -1.00 ▼ -4.63 20,600 20,600 20,600 199,880 4,117,528,000
16/06/2009 21,600 -1.10 ▼ -4.85 21,600 21,600 21,600 117,230 2,532,168,000
15/06/2009 22,700 -1.10 ▼ -4.62 22,700 22,700 22,700 325,640 7,392,028,000
12/06/2009 23,800 -1.20 ▼ -4.80 25,000 25,500 23,800 1,744,880 41,528,144,000
11/06/2009 25,000 0.20 ▲ 0.81 24,800 25,900 24,700 1,844,430 46,110,750,000
10/06/2009 24,800 -1.30 ▼ -4.98 24,800 25,000 24,800 629,910 15,621,768,000
09/06/2009 26,100 0.80 ▲ 3.16 26,000 26,200 25,000 2,084,680 54,410,148,000
08/06/2009 25,300 1.20 ▲ 4.98 25,300 25,300 25,200 944,750 23,902,175,000
05/06/2009 24,100 1.10 ▲ 4.78 24,100 24,100 23,500 1,594,930 38,437,813,000
04/06/2009 23,000 0.30 ▲ 1.32 23,000 23,800 22,900 1,493,800 34,357,400,000
03/06/2009 22,700 -0.70 ▼ -2.99 22,600 23,400 22,500 1,152,280 26,156,756,000
02/06/2009 23,400 0.50 ▲ 2.18 24,000 24,000 23,000 1,294,830 30,299,022,000
01/06/2009 22,900 1.00 ▲ 4.57 22,700 22,900 22,600 656,310 15,029,499,000
29/05/2009 21,900 -1.10 ▼ -4.78 22,200 22,800 21,900 1,868,320 40,916,208,000
28/05/2009 23,000 -1.20 ▼ -4.96 23,100 24,000 23,000 1,393,200 32,043,600,000
27/05/2009 24,200 1.10 ▲ 4.76 24,200 24,200 23,800 2,724,640 65,936,288,000
26/05/2009 23,100 1.10 ▲ 5.00 23,100 23,100 22,500 1,736,160 40,105,296,000
25/05/2009 22,000 1.00 ▲ 4.76 22,000 22,000 22,000 165,910 3,650,020,000
22/05/2009 21,000 1.00 ▲ 5.00 21,000 21,000 19,200 3,322,280 69,767,880,000
21/05/2009 20,000 0.90 ▲ 4.71 20,000 20,000 20,000 262,040 5,240,800,000
20/05/2009 19,100 0.90 ▲ 4.95 19,100 19,100 18,700 1,284,180 24,527,838,000
19/05/2009 18,200 0.60 ▲ 3.41 17,900 18,200 17,700 1,766,150 32,143,930,000
18/05/2009 17,600 -0.40 ▼ -2.22 17,600 18,000 17,300 668,260 11,761,376,000
15/05/2009 18,000 0.70 ▲ 4.05 17,700 18,000 17,500 571,180 10,281,240,000
14/05/2009 17,300 -0.20 ▼ -1.14 17,200 17,500 16,900 548,540 9,489,742,000
13/05/2009 17,500 -0.30 ▼ -1.69 18,000 18,000 17,400 717,270 12,552,225,000
12/05/2009 17,800 0.30 ▲ 1.71 17,500 17,900 17,200 682,550 12,149,390,000
11/05/2009 17,500 0.00 ■■ 0.00 17,500 17,900 17,400 511,910 8,958,425,000
08/05/2009 17,500 -0.60 ▼ -3.31 17,400 18,000 17,400 599,040 10,483,200,000
07/05/2009 18,100 0.80 ▲ 4.62 18,000 18,100 17,600 1,126,760 20,394,356,000
06/05/2009 17,300 -0.50 ▼ -2.81 18,000 18,500 17,300 1,938,380 33,533,974,000
05/05/2009 17,800 0.80 ▲ 4.71 17,800 17,800 17,800 349,140 6,214,692,000
04/05/2009 17,000 0.80 ▲ 4.94 17,000 17,000 17,000 128,000 2,176,000,000
29/04/2009 16,200 0.40 ▲ 2.53 15,600 16,200 15,600 351,060 5,687,172,000
28/04/2009 15,800 0.10 ▲ 0.64 15,400 16,000 15,400 224,220 3,542,676,000
27/04/2009 15,700 0.20 ▲ 1.29 15,500 16,100 15,500 228,160 3,582,112,000
24/04/2009 15,500 -0.80 ▼ -4.91 16,000 16,200 15,500 606,270 9,397,185,000
23/04/2009 16,300 -0.70 ▼ -4.12 16,600 17,200 16,300 469,510 7,653,013,000
22/04/2009 17,000 0.30 ▲ 1.80 17,100 17,500 16,500 811,420 13,794,140,000
21/04/2009 16,700 -0.80 ▼ -4.57 16,700 16,700 16,700 198,740 3,318,958,000
20/04/2009 17,500 -0.90 ▼ -4.89 17,500 17,500 17,500 192,850 3,374,875,000
17/04/2009 18,400 0.70 ▲ 3.95 18,500 18,500 16,900 1,251,110 23,020,424,000
16/04/2009 17,700 0.80 ▲ 4.73 16,900 17,700 16,100 2,059,330 36,450,141,000
15/04/2009 16,900 -0.80 ▼ -4.52 16,900 17,600 16,900 1,374,100 23,222,290,000
14/04/2009 17,700 -0.40 ▼ -2.21 17,500 18,700 17,400 1,568,590 27,764,043,000
13/04/2009 18,100 0.80 ▲ 4.62 18,100 18,100 18,000 657,260 11,896,406,000
10/04/2009 17,300 0.80 ▲ 4.85 17,300 17,300 17,100 1,287,800 22,278,940,000
09/04/2009 16,500 -0.30 ▼ -1.79 16,700 17,000 16,100 878,590 14,496,735,000
08/04/2009 16,800 -0.80 ▼ -4.55 17,000 18,200 16,800 1,727,330 29,019,144,000
07/04/2009 17,600 0.80 ▲ 4.76 17,100 17,600 16,700 1,162,920 20,467,392,000
03/04/2009 16,800 0.80 ▲ 5.00 16,800 16,800 16,800 960,250 16,132,200,000
02/04/2009 16,000 0.70 ▲ 4.58 15,300 16,000 15,200 1,238,670 19,818,720,000
01/04/2009 15,300 0.70 ▲ 4.79 15,000 15,300 14,800 625,400 9,568,620,000
31/03/2009 14,600 -0.40 ▼ -2.67 14,700 15,100 14,500 711,530 10,388,338,000
30/03/2009 15,000 -0.70 ▼ -4.46 15,200 15,700 15,000 546,420 8,196,300,000
27/03/2009 15,700 0.30 ▲ 1.95 16,100 16,100 15,500 1,558,250 24,464,525,000
26/03/2009 15,400 0.70 ▲ 4.76 15,400 15,400 15,000 1,165,730 17,952,242,000
25/03/2009 14,700 0.70 ▲ 5.00 14,100 14,700 14,000 1,107,870 16,285,689,000
24/03/2009 14,000 0.60 ▲ 4.48 14,000 14,000 14,000 259,740 3,636,360,000
23/03/2009 13,400 -0.60 ▼ -4.29 13,900 14,000 13,400 344,990 4,622,866,000
20/03/2009 14,000 -0.10 ▼ -0.71 13,800 14,300 13,800 406,760 5,694,640,000
19/03/2009 14,100 -0.70 ▼ -4.73 14,300 14,800 14,100 767,020 10,814,982,000
18/03/2009 14,800 0.40 ▲ 2.78 14,800 14,800 14,500 853,090 12,625,732,000
17/03/2009 14,400 0.40 ▲ 2.86 14,300 14,700 14,200 643,460 9,265,824,000
16/03/2009 14,000 0.20 ▲ 1.45 13,900 14,000 13,800 337,490 4,724,860,000
13/03/2009 13,800 0.00 ■■ 0.00 14,000 14,000 13,600 691,570 9,543,666,000
12/03/2009 13,800 -0.70 ▼ -4.83 14,000 14,500 13,800 858,830 11,851,854,000
11/03/2009 14,500 0.60 ▲ 4.32 14,500 14,500 14,300 494,000 7,163,000,000
10/03/2009 13,900 0.60 ▲ 4.51 13,900 13,900 13,600 636,440 8,846,516,000
09/03/2009 13,300 0.60 ▲ 4.72 12,700 13,300 12,700 958,120 12,742,996,000
06/03/2009 12,700 -0.20 ▼ -1.55 12,300 12,900 12,300 497,010 6,312,027,000
05/03/2009 12,900 0.20 ▲ 1.57 13,000 13,000 12,800 94,240 1,215,696,000
04/03/2009 12,700 0.00 ■■ 0.00 12,600 12,900 12,500 81,090 1,029,843,000
03/03/2009 12,700 -0.30 ▼ -2.31 12,800 12,800 12,700 64,340 817,118,000
02/03/2009 13,000 0.00 ■■ 0.00 12,700 13,200 12,700 80,300 1,043,900,000
27/02/2009 13,000 0.20 ▲ 1.56 12,700 13,200 12,700 71,440 928,720,000
26/02/2009 12,800 -0.40 ▼ -3.03 13,200 13,200 12,600 133,960 1,714,688,000
25/02/2009 13,200 0.60 ▲ 4.76 13,200 13,200 13,100 97,290 1,284,228,000
24/02/2009 12,600 -0.60 ▼ -4.55 12,700 12,700 12,600 123,950 1,561,770,000
23/02/2009 13,200 -0.60 ▼ -4.35 13,600 13,800 13,200 239,140 3,156,648,000
20/02/2009 13,800 0.00 ■■ 0.00 13,800 13,900 13,600 64,400 888,720,000
19/02/2009 13,800 -0.30 ▼ -2.13 14,100 14,500 13,700 127,080 1,753,704,000
18/02/2009 14,100 -0.40 ▼ -2.76 14,100 14,200 13,800 181,010 2,552,241,000
17/02/2009 14,500 -0.60 ▼ -3.97 14,800 14,800 14,400 147,160 2,133,820,000
16/02/2009 15,100 -0.10 ▼ -0.66 15,500 15,500 15,000 56,190 848,469,000
13/02/2009 15,200 0.00 ■■ 0.00 15,100 15,400 15,100 44,070 669,864,000
12/02/2009 15,200 -0.20 ▼ -1.30 15,400 15,500 15,200 44,670 678,984,000
11/02/2009 15,400 -0.30 ▼ -1.91 15,300 15,500 15,100 68,230 1,050,742,000
10/02/2009 15,700 -0.20 ▼ -1.26 15,700 15,700 15,300 66,800 1,048,760,000
09/02/2009 15,900 0.70 ▲ 4.61 15,700 15,900 15,400 116,470 1,851,873,000
06/02/2009 15,200 0.50 ▲ 3.40 14,700 15,200 14,700 50,320 764,864,000
05/02/2009 14,700 -0.70 ▼ -4.55 15,400 15,700 14,700 108,130 1,589,511,000
04/02/2009 15,400 0.00 ■■ 0.00 15,600 15,800 15,400 76,010 1,170,554,000
03/02/2009 15,400 -0.30 ▼ -1.91 15,600 15,600 15,200 89,650 1,380,610,000
02/02/2009 15,700 -0.50 ▼ -3.09 16,200 16,200 15,700 16,810 263,917,000
23/01/2009 16,200 0.00 ■■ 0.00 16,200 16,200 16,000 36,150 585,630,000
22/01/2009 16,200 0.40 ▲ 2.53 15,900 16,200 15,800 29,250 473,850,000
21/01/2009 15,800 0.00 ■■ 0.00 15,600 15,800 15,600 27,310 431,498,000
20/01/2009 15,800 -0.20 ▼ -1.25 16,100 16,100 15,800 21,200 334,960,000
19/01/2009 16,000 -0.10 ▼ -0.62 15,900 16,000 15,900 23,260 372,160,000
16/01/2009 16,100 0.20 ▲ 1.26 16,000 16,100 15,900 42,600 685,860,000
15/01/2009 15,900 -0.30 ▼ -1.85 15,900 16,100 15,800 47,720 758,748,000
14/01/2009 16,200 0.40 ▲ 2.53 15,800 16,500 15,800 86,130 1,395,306,000
13/01/2009 15,800 -0.60 ▼ -3.66 15,900 16,000 15,700 175,630 2,774,954,000
12/01/2009 16,400 -0.40 ▼ -2.38 16,500 16,600 16,200 103,550 1,698,220,000
09/01/2009 16,800 -0.10 ▼ -0.59 17,000 17,000 16,700 57,080 958,944,000
08/01/2009 16,900 -0.20 ▼ -1.17 17,000 17,000 16,700 93,280 1,576,432,000
07/01/2009 17,100 0.20 ▲ 1.18 17,300 17,500 17,000 305,130 5,217,723,000
06/01/2009 16,900 0.20 ▲ 1.20 17,000 17,000 16,700 86,190 1,456,611,000
05/01/2009 16,700 0.00 ■■ 0.00 16,700 16,800 16,500 81,180 1,355,706,000
02/01/2009 16,700 0.00 ■■ 0.00 16,700 16,900 16,600 70,710 1,180,857,000
31/12/2008 16,700 -0.30 ▼ -1.76 16,900 16,900 16,600 141,860 2,369,062,000
30/12/2008 17,000 0.00 ■■ 0.00 17,000 17,100 16,900 388,760 6,608,920,000
29/12/2008 17,000 0.60 ▲ 3.66 16,500 17,200 16,500 220,740 3,752,580,000
26/12/2008 16,400 0.20 ▲ 1.23 16,200 16,700 16,200 117,870 1,933,068,000
25/12/2008 16,200 -0.80 ▼ -4.71 17,000 17,000 16,200 190,310 3,083,022,000
24/12/2008 17,000 -0.30 ▼ -1.73 17,000 17,200 16,800 157,730 2,681,410,000
23/12/2008 17,300 0.30 ▲ 1.76 17,000 17,600 16,700 729,480 12,620,004,000
22/12/2008 17,000 0.80 ▲ 4.94 17,000 17,000 17,000 39,530 672,010,000
19/12/2008 16,200 0.70 ▲ 4.52 16,200 16,200 16,200 218,420 3,538,404,000
18/12/2008 15,500 0.20 ▲ 1.31 15,200 15,600 15,100 104,510 1,619,905,000
17/12/2008 15,300 0.10 ▲ 0.66 15,100 15,600 14,600 94,110 1,439,883,000
16/12/2008 15,200 -0.70 ▼ -4.40 15,400 15,500 15,200 136,290 2,071,608,000
15/12/2008 15,900 0.70 ▲ 4.61 15,900 15,900 15,600 134,030 2,131,077,000
12/12/2008 15,200 0.70 ▲ 4.83 15,000 15,200 15,000 161,470 2,454,344,000
11/12/2008 14,500 -0.30 ▼ -2.03 14,500 14,900 14,500 128,520 1,863,540,000
10/12/2008 14,800 -0.70 ▼ -4.52 15,000 15,200 14,800 111,180 1,645,464,000
09/12/2008 15,500 0.50 ▲ 3.33 14,800 15,500 14,600 146,640 2,272,920,000
08/12/2008 15,000 -0.70 ▼ -4.46 15,200 15,300 15,000 120,950 1,814,250,000
05/12/2008 15,700 -0.40 ▼ -2.48 15,700 16,000 15,300 147,250 2,311,825,000
04/12/2008 16,100 0.10 ▲ 0.63 16,000 16,500 16,000 142,530 2,294,733,000
03/12/2008 16,000 -0.30 ▼ -1.84 16,400 16,400 15,900 40,870 653,920,000
02/12/2008 16,300 0.00 ■■ 0.00 16,000 16,400 15,800 96,030 1,565,289,000
01/12/2008 16,300 0.20 ▲ 1.24 16,500 16,500 15,900 109,080 1,778,004,000
28/11/2008 16,100 0.70 ▲ 4.55 16,000 16,100 15,700 421,500 6,786,150,000
27/11/2008 15,400 -0.80 ▼ -4.94 16,100 16,200 15,400 190,320 2,930,928,000
26/11/2008 16,200 -0.80 ▼ -4.71 17,000 17,000 16,200 106,670 1,728,054,000
25/11/2008 17,000 0.80 ▲ 4.94 16,500 17,000 16,200 111,560 1,896,520,000
24/11/2008 16,200 -0.20 ▼ -1.22 16,400 16,500 16,200 96,750 1,567,350,000
21/11/2008 16,400 -0.20 ▼ -1.20 16,000 16,900 16,000 103,350 1,694,940,000
20/11/2008 16,600 -0.80 ▼ -4.60 16,600 17,000 16,600 254,020 4,216,732,000
19/11/2008 17,400 -0.20 ▼ -1.14 17,900 17,900 17,400 72,650 1,264,110,000
18/11/2008 17,600 0.00 ■■ 0.00 17,500 17,700 17,300 84,750 1,491,600,000
17/11/2008 17,600 -0.70 ▼ -3.83 17,700 18,100 17,600 81,170 1,428,592,000
14/11/2008 18,300 0.10 ▲ 0.55 18,300 18,400 18,200 125,650 2,299,395,000
13/11/2008 18,200 0.80 ▲ 4.60 17,400 18,200 17,300 137,260 2,498,132,000
12/11/2008 17,400 0.00 ■■ 0.00 16,600 17,400 16,600 181,670 3,161,058,000
11/11/2008 17,400 -0.90 ▼ -4.92 17,500 17,800 17,400 294,590 5,125,866,000
10/11/2008 18,300 -0.70 ▼ -3.68 19,000 19,000 18,300 230,940 4,226,202,000
07/11/2008 19,000 -1.00 ▼ -5.00 19,000 19,500 19,000 148,460 2,820,740,000
06/11/2008 20,000 -0.80 ▼ -3.85 19,800 21,800 19,800 614,440 12,288,800,000
05/11/2008 20,800 0.90 ▲ 4.52 20,800 20,800 20,500 454,560 9,454,848,000
04/11/2008 19,900 0.90 ▲ 4.74 18,300 19,900 18,300 477,130 9,494,887,000
03/11/2008 19,000 -1.00 ▼ -5.00 19,000 20,000 19,000 382,420 7,265,980,000
31/10/2008 20,000 0.40 ▲ 2.04 20,000 20,300 19,900 293,230 5,864,600,000
30/10/2008 19,600 0.90 ▲ 4.81 18,700 19,600 18,500 298,500 5,850,600,000
29/10/2008 18,700 0.80 ▲ 4.47 18,700 18,700 18,700 240,380 4,495,106,000
28/10/2008 17,900 0.60 ▲ 3.47 16,500 18,000 16,500 274,630 4,915,877,000
27/10/2008 17,300 -0.90 ▼ -4.95 17,300 17,500 17,300 435,600 7,535,880,000
24/10/2008 18,200 -0.80 ▼ -4.21 18,200 18,900 18,100 346,090 6,298,838,000
23/10/2008 19,000 -1.00 ▼ -5.00 19,000 19,000 19,000 46,010 874,190,000
22/10/2008 20,000 -1.00 ▼ -4.76 20,000 20,500 20,000 222,460 4,449,200,000
21/10/2008 21,000 1.00 ▲ 5.00 21,000 21,000 20,100 258,490 5,428,290,000
20/10/2008 20,000 0.30 ▲ 1.52 20,600 20,600 19,800 258,460 5,169,200,000
17/10/2008 19,700 0.70 ▲ 3.68 19,800 19,800 19,000 287,490 5,663,553,000
16/10/2008 19,000 -0.90 ▼ -4.52 19,000 19,800 19,000 268,800 5,107,200,000
15/10/2008 19,900 0.90 ▲ 4.74 19,900 19,900 19,000 361,490 7,193,651,000
14/10/2008 19,000 0.90 ▲ 4.97 19,000 19,000 19,000 50,500 959,500,000
13/10/2008 18,100 -0.20 ▼ -1.09 19,100 19,100 17,500 296,530 5,367,193,000
10/10/2008 18,300 -0.90 ▼ -4.69 18,300 18,300 18,300 131,350 2,403,705,000
09/10/2008 19,200 -1.00 ▼ -4.95 19,200 21,200 19,200 660,710 12,685,632,000
08/10/2008 20,200 -1.00 ▼ -4.72 20,200 20,200 20,200 81,120 1,638,624,000
07/10/2008 21,200 -1.10 ▼ -4.93 21,200 21,200 21,200 262,190 5,558,428,000
06/10/2008 22,300 -1.10 ▼ -4.70 22,300 22,500 22,300 458,530 10,225,219,000
03/10/2008 23,400 0.50 ▲ 2.18 22,600 23,800 22,600 499,430 11,686,662,000
02/10/2008 22,900 1.00 ▲ 4.57 22,900 22,900 22,700 367,960 8,426,284,000
01/10/2008 21,900 1.00 ▲ 4.78 21,900 21,900 20,500 721,120 15,792,528,000
30/09/2008 20,900 -1.10 ▼ -5.00 20,900 20,900 20,900 40,450 845,405,000
29/09/2008 22,000 1.00 ▲ 4.76 22,000 22,000 20,700 849,550 18,690,100,000
26/09/2008 21,000 1.00 ▲ 5.00 21,000 21,000 21,000 147,170 3,090,570,000
25/09/2008 20,000 0.90 ▲ 4.71 19,500 20,000 19,500 322,150 6,443,000,000
24/09/2008 19,100 0.80 ▲ 4.37 19,200 19,200 18,000 500,570 9,560,887,000
23/09/2008 18,300 0.80 ▲ 4.57 18,300 18,300 17,500 841,480 15,399,084,000
22/09/2008 17,500 0.80 ▲ 4.79 17,500 17,500 17,500 47,250 826,875,000
19/09/2008 23,400 1.10 ▲ 4.93 23,400 23,400 23,400 532,490 12,460,266,000
18/09/2008 22,300 -1.10 ▼ -4.70 22,300 22,300 22,300 267,860 5,973,278,000
17/09/2008 23,400 -1.20 ▼ -4.88 23,400 23,400 23,400 19,100 446,940,000
16/09/2008 24,600 -1.20 ▼ -4.65 24,600 24,600 24,600 36,170 889,782,000
15/09/2008 25,800 -1.30 ▼ -4.80 25,800 28,400 25,800 411,120 10,606,896,000
12/09/2008 27,100 -1.40 ▼ -4.91 27,100 27,100 27,100 8,560 231,976,000
11/09/2008 28,500 -1.40 ▼ -4.68 28,500 28,500 28,500 36,550 1,041,675,000
10/09/2008 29,900 -1.50 ▼ -4.78 31,400 31,400 29,900 430,180 12,862,382,000
09/09/2008 31,400 0.30 ▲ 0.96 32,600 32,600 29,800 630,830 19,808,062,000
08/09/2008 31,100 -1.60 ▼ -4.89 31,100 34,000 31,100 1,084,000 33,712,400,000
05/09/2008 32,700 1.50 ▲ 4.81 32,700 32,700 32,700 16,460 538,242,000
04/09/2008 31,200 1.40 ▲ 4.70 31,200 31,200 31,200 65,110 2,031,432,000
03/09/2008 29,800 1.40 ▲ 4.93 29,800 29,800 29,800 6,600 196,680,000
29/08/2008 28,400 1.30 ▲ 4.80 28,400 28,400 25,800 1,266,710 35,974,564,000
28/08/2008 27,100 1.20 ▲ 4.63 27,100 27,100 27,100 252,750 6,849,525,000
27/08/2008 25,900 1.20 ▲ 4.86 25,900 25,900 25,900 9,520 246,568,000
26/08/2008 24,700 1.10 ▲ 4.66 24,700 24,700 24,700 2,100 51,870,000
25/08/2008 23,600 1.10 ▲ 4.89 23,600 23,600 23,600 13,810 325,916,000
22/08/2008 22,500 1.00 ▲ 4.65 22,500 22,500 22,500 16,550 372,375,000
21/08/2008 21,500 1.00 ▲ 4.88 21,500 21,500 21,500 185,110 3,979,865,000
20/08/2008 20,500 0.90 ▲ 4.59 20,500 20,500 20,000 926,750 18,998,375,000
19/08/2008 19,600 0.90 ▲ 4.81 19,600 19,600 19,600 186,010 3,645,796,000
18/08/2008 18,700 0.80 ▲ 4.47 18,700 18,700 18,700 19,690 368,203,000
15/08/2008 17,900 0.50 ▲ 2.87 17,900 17,900 17,900 126,600 2,266,140,000
14/08/2008 17,400 0.50 ▲ 2.96 17,400 17,400 17,400 32,650 568,110,000
13/08/2008 16,900 0.40 ▲ 2.42 16,900 16,900 16,900 77,180 1,304,342,000
12/08/2008 16,500 0.40 ▲ 2.48 16,500 16,500 16,500 84,150 1,388,475,000
11/08/2008 16,100 0.40 ▲ 2.55 16,100 16,100 16,100 35,960 578,956,000
08/08/2008 15,700 0.40 ▲ 2.61 15,700 15,700 15,500 366,170 5,748,869,000
07/08/2008 15,300 0.40 ▲ 2.68 15,300 15,300 15,300 77,160 1,180,548,000
06/08/2008 14,900 0.40 ▲ 2.76 14,900 14,900 14,900 72,030 1,073,247,000
05/08/2008 14,500 -0.30 ▼ -2.03 15,200 15,200 14,400 423,420 6,139,590,000
04/08/2008 14,800 0.40 ▲ 2.78 14,800 14,800 14,800 27,590 408,332,000
01/08/2008 14,400 0.40 ▲ 2.86 14,400 14,400 14,400 172,210 2,479,824,000
31/07/2008 14,000 -0.40 ▼ -2.78 14,000 14,000 14,000 185,170 2,592,380,000
30/07/2008 14,400 -0.40 ▼ -2.70 14,400 14,400 14,400 107,100 1,542,240,000
29/07/2008 14,800 -0.40 ▼ -2.63 15,600 15,600 14,800 569,320 8,425,936,000
28/07/2008 15,200 -0.40 ▼ -2.56 15,200 15,200 15,200 60,080 913,216,000
25/07/2008 15,600 -0.40 ▼ -2.50 15,600 15,600 15,600 13,450 209,820,000
24/07/2008 16,000 -0.40 ▼ -2.44 16,000 16,000 16,000 25,840 413,440,000
23/07/2008 16,400 -0.50 ▼ -2.96 16,400 16,400 16,400 2,220 36,408,000
22/07/2008 16,900 -0.50 ▼ -2.87 16,900 16,900 16,900 2,750 46,475,000
21/07/2008 17,400 -0.50 ▼ -2.79 17,400 17,400 17,400 3,410 59,334,000
18/07/2008 17,900 -0.50 ▼ -2.72 18,000 18,000 17,900 211,780 3,790,862,000
17/07/2008 18,400 0.50 ▲ 2.79 18,400 18,400 18,000 496,800 9,141,120,000
16/07/2008 17,900 0.50 ▲ 2.87 17,500 17,900 16,900 566,530 10,140,887,000
15/07/2008 17,400 0.50 ▲ 2.96 17,400 17,400 17,400 18,600 323,640,000
14/07/2008 16,900 0.40 ▲ 2.42 16,900 16,900 16,900 50,600 855,140,000
11/07/2008 16,500 0.40 ▲ 2.48 16,500 16,500 16,500 43,140 711,810,000
10/07/2008 16,100 0.40 ▲ 2.55 16,000 16,100 15,700 134,990 2,173,339,000
09/07/2008 15,700 0.40 ▲ 2.61 15,500 15,700 15,000 195,510 3,069,507,000
08/07/2008 15,300 -0.40 ▼ -2.55 15,300 15,300 15,300 106,080 1,623,024,000
07/07/2008 15,700 -0.40 ▼ -2.48 16,500 16,500 15,700 272,180 4,273,226,000
04/07/2008 16,100 0.40 ▲ 2.55 16,100 16,100 16,100 51,130 823,193,000
03/07/2008 15,700 0.40 ▲ 2.61 15,700 15,700 15,700 143,470 2,252,479,000
02/07/2008 15,300 0.40 ▲ 2.68 15,300 15,300 14,500 166,210 2,543,013,000
01/07/2008 14,900 0.40 ▲ 2.76 14,900 14,900 14,700 100,470 1,497,003,000
30/06/2008 14,500 0.40 ▲ 2.84 14,000 14,500 13,800 79,280 1,149,560,000
27/06/2008 14,100 0.40 ▲ 2.92 13,300 14,100 13,300 101,540 1,431,714,000
26/06/2008 13,700 -0.40 ▼ -2.84 14,500 14,500 13,700 153,480 2,102,676,000
25/06/2008 14,100 0.40 ▲ 2.92 14,100 14,100 14,100 204,930 2,889,513,000
24/06/2008 13,700 -0.40 ▼ -2.84 13,700 13,700 13,700 14,850 203,445,000
23/06/2008 14,100 -0.40 ▼ -2.76 14,100 14,100 14,100 23,990 338,259,000
20/06/2008 14,500 -0.40 ▼ -2.68 14,500 14,500 14,500 4,100 59,450,000
19/06/2008 14,900 -0.40 ▼ -2.61 14,900 14,900 14,900 51,030 760,347,000
18/06/2008 15,300 -0.30 ▼ -1.92 15,600 15,600 15,300 200,450 3,066,885,000
17/06/2008 15,600 0.30 ▲ 1.96 15,600 15,600 15,600 83,680 1,305,408,000
16/06/2008 15,300 0.30 ▲ 2.00 14,700 15,300 14,700 205,880 3,149,964,000
13/06/2008 15,000 -0.10 ▼ -0.66 14,800 15,200 14,800 303,890 4,558,350,000
12/06/2008 15,100 -0.30 ▼ -1.95 15,100 15,100 15,100 45,290 683,879,000
11/06/2008 15,400 -0.30 ▼ -1.91 15,400 15,400 15,400 46,830 721,182,000
10/06/2008 15,700 -0.30 ▼ -1.88 15,700 15,700 15,700 20 314,000
09/06/2008 16,000 -0.30 ▼ -1.84 16,300 16,300 16,000 1,320 21,120,000
06/06/2008 16,300 -0.30 ▼ -1.81 16,300 16,300 16,300 24,630 401,469,000
05/06/2008 16,600 -0.30 ▼ -1.78 16,600 16,600 16,600 18,200 302,120,000
04/06/2008 16,900 -0.30 ▼ -1.74 16,900 16,900 16,900 20,360 344,084,000
03/06/2008 17,200 -0.30 ▼ -1.71 17,200 17,200 17,200 12,000 206,400,000
02/06/2008 17,500 -0.30 ▼ -1.69 17,500 17,500 17,500 700 12,250,000
30/05/2008 17,800 -0.30 ▼ -1.66 17,800 17,800 17,800 13,310 236,918,000
29/05/2008 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
28/05/2008 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
27/05/2008 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
26/05/2008 18,100 -0.30 ▼ -1.63 18,100 18,100 18,100 600 10,860,000
23/05/2008 18,400 -0.30 ▼ -1.60 18,400 18,400 18,400 2,130 39,192,000
22/05/2008 18,700 -0.30 ▼ -1.58 18,700 18,700 18,700 360 6,732,000
21/05/2008 19,000 -0.30 ▼ -1.55 19,000 19,000 19,000 37,680 715,920,000
20/05/2008 19,300 -0.30 ▼ -1.53 19,600 19,600 19,300 2,310 44,583,000
19/05/2008 19,600 -0.30 ▼ -1.51 19,600 19,600 19,600 47,900 938,840,000
16/05/2008 19,900 -0.40 ▼ -1.97 19,900 19,900 19,900 3,290 65,471,000
15/05/2008 20,300 -0.40 ▼ -1.93 20,300 20,300 20,300 30 609,000
14/05/2008 20,900 -0.40 ▼ -1.88 20,900 20,900 20,900 1,500 31,350,000
13/05/2008 21,300 -0.40 ▼ -1.84 21,300 21,300 21,300 110 2,343,000
12/05/2008 21,700 -0.40 ▼ -1.81 21,700 21,700 21,700 30 651,000
09/05/2008 22,100 -0.40 ▼ -1.78 22,100 22,100 22,100 1,850 40,885,000
08/05/2008 22,500 -0.40 ▼ -1.75 22,500 22,500 22,500 43,910 987,975,000
07/05/2008 22,900 -0.40 ▼ -1.72 22,900 22,900 22,900 44,240 1,013,096,000
06/05/2008 23,300 -0.40 ▼ -1.69 23,300 23,300 23,300 6,000 139,800,000
05/05/2008 23,700 -0.40 ▼ -1.66 23,700 23,700 23,700 19,880 471,156,000
29/04/2008 24,100 -0.40 ▼ -1.63 24,100 24,100 24,100 8,000 192,800,000
28/04/2008 24,500 -0.40 ▼ -1.61 24,500 24,500 24,500 111,750 2,737,875,000
25/04/2008 24,900 -0.50 ▼ -1.97 24,900 24,900 24,900 6,200 154,380,000
24/04/2008 25,400 -0.50 ▼ -1.93 25,400 25,400 25,400 37,410 950,214,000
23/04/2008 25,900 -0.50 ▼ -1.89 25,900 25,900 25,900 10,730 277,907,000
22/04/2008 26,400 -0.50 ▼ -1.86 26,400 26,400 26,400 6,500 171,600,000
21/04/2008 26,900 -0.50 ▼ -1.82 26,900 26,900 26,900 54,760 1,473,044,000
18/04/2008 27,400 -0.50 ▼ -1.79 27,400 27,800 27,400 169,590 4,646,766,000
17/04/2008 27,900 -0.50 ▼ -1.76 27,900 28,900 27,900 275,800 7,694,820,000
16/04/2008 28,400 -0.50 ▼ -1.73 28,400 28,400 28,400 24,660 700,344,000
11/04/2008 28,900 -0.50 ▼ -1.70 28,900 28,900 28,900 25,950 749,955,000
10/04/2008 29,400 -0.60 ▼ -2.00 29,400 29,400 29,400 4,420 129,948,000
09/04/2008 30,000 -0.60 ▼ -1.96 30,000 30,000 30,000 92,720 2,781,600,000
08/04/2008 30,600 0.20 ▲ 0.66 31,000 31,000 29,800 549,840 16,825,104,000
07/04/2008 30,400 0.50 ▲ 1.67 30,400 30,400 30,400 187,960 5,713,984,000
04/04/2008 29,900 0.20 ▲ 0.67 29,900 29,900 29,900 10,100 301,990,000
03/04/2008 29,700 0.20 ▲ 0.68 29,700 29,700 29,700 3,010 89,397,000
02/04/2008 29,500 0.20 ▲ 0.68 29,500 29,500 29,500 5,660 166,970,000
01/04/2008 29,300 0.20 ▲ 0.69 29,300 29,300 29,300 23,460 687,378,000
31/03/2008 29,100 0.20 ▲ 0.69 29,100 29,100 29,100 23,410 681,231,000
28/03/2008 28,900 0.20 ▲ 0.70 28,900 28,900 28,900 38,180 1,103,402,000
27/03/2008 28,700 0.20 ▲ 0.70 28,500 28,700 28,500 356,760 10,239,012,000
26/03/2008 28,500 -1.40 ▼ -4.68 28,500 29,000 28,500 217,860 6,209,010,000
25/03/2008 29,900 -1.50 ▼ -4.78 29,900 29,900 29,900 13,190 394,381,000
24/03/2008 31,400 -1.60 ▼ -4.85 31,400 31,400 31,400 30,600 960,840,000
21/03/2008 33,000 -1.70 ▼ -4.90 33,300 33,500 33,000 94,040 3,103,320,000
20/03/2008 34,700 -1.60 ▼ -4.41 36,300 37,000 34,600 80,000 2,776,000,000
19/03/2008 36,300 -1.90 ▼ -4.97 40,100 40,100 36,300 148,740 5,399,262,000
18/03/2008 38,200 -2.00 ▼ -4.98 38,200 38,200 38,200 73,400 2,803,880,000
17/03/2008 40,200 -2.10 ▼ -4.96 40,200 40,300 40,200 111,060 4,464,612,000
14/03/2008 42,300 -1.70 ▼ -3.86 42,300 43,000 42,000 158,650 6,710,895,000
13/03/2008 44,000 1.20 ▲ 2.80 42,800 44,000 42,100 78,710 3,463,240,000
12/03/2008 42,800 -0.50 ▼ -1.15 45,000 45,000 42,600 79,690 3,410,732,000
11/03/2008 43,300 -2.20 ▼ -4.84 43,300 44,000 43,300 102,340 4,431,322,000
10/03/2008 45,500 2.00 ▲ 4.60 45,600 45,600 43,600 504,630 22,960,665,000
07/03/2008 43,500 2.00 ▲ 4.82 43,500 43,500 43,500 25,600 1,113,600,000
06/03/2008 41,500 1.90 ▲ 4.80 41,500 41,500 41,500 64,820 2,690,030,000
05/03/2008 39,600 -2.00 ▼ -4.81 39,600 39,600 39,600 36,340 1,439,064,000
04/03/2008 41,600 -2.10 ▼ -4.81 41,600 41,600 41,600 31,840 1,324,544,000
03/03/2008 43,700 -2.30 ▼ -5.00 44,000 44,200 43,700 118,710 5,187,627,000
29/02/2008 46,000 2.00 ▲ 4.55 44,000 46,000 44,000 416,460 19,157,160,000
28/02/2008 44,000 1.40 ▲ 3.29 44,000 44,000 42,100 124,830 5,492,520,000
27/02/2008 42,600 -0.90 ▼ -2.07 43,500 45,600 42,600 203,930 8,687,418,000
26/02/2008 43,500 -2.00 ▼ -4.40 47,200 47,200 43,500 324,080 14,097,480,000
25/02/2008 45,500 2.10 ▲ 4.84 45,500 45,500 45,500 38,970 1,773,135,000
22/02/2008 43,400 -2.20 ▼ -4.82 43,400 43,400 43,400 228,210 9,904,314,000
21/02/2008 45,600 -2.40 ▼ -5.00 45,600 45,600 45,600 124,490 5,676,744,000
20/02/2008 48,000 -2.00 ▼ -4.00 50,000 50,500 48,000 299,510 14,376,480,000
19/02/2008 50,000 -2.00 ▼ -3.85 49,500 52,000 49,500 148,930 7,446,500,000
18/02/2008 52,000 -2.50 ▼ -4.59 52,000 52,000 52,000 113,450 5,899,400,000
15/02/2008 54,500 -1.00 ▼ -1.80 55,000 55,000 54,000 90,600 4,937,700,000
14/02/2008 55,500 1.00 ▲ 1.83 56,000 56,500 54,500 253,370 14,062,035,000
13/02/2008 54,500 -1.50 ▼ -2.68 58,500 58,500 54,500 340,960 18,582,320,000
12/02/2008 56,000 2.50 ▲ 4.67 56,000 56,000 56,000 13,850 775,600,000
01/02/2008 53,500 2.50 ▲ 4.90 53,500 53,500 53,500 23,400 1,251,900,000
31/01/2008 51,000 2.00 ▲ 4.08 51,000 51,000 49,000 382,060 19,485,060,000
30/01/2008 49,000 2.30 ▲ 4.93 49,000 49,000 49,000 24,150 1,183,350,000
29/01/2008 46,700 2.20 ▲ 4.94 44,500 46,700 44,000 95,470 4,458,449,000
28/01/2008 44,500 -1.00 ▼ -2.20 45,000 45,300 43,400 85,100 3,786,950,000
25/01/2008 45,500 -1.20 ▼ -2.57 44,500 46,600 44,500 126,250 5,744,375,000
24/01/2008 46,700 -2.30 ▼ -4.69 48,500 49,500 46,700 113,600 5,305,120,000
23/01/2008 49,000 -2.50 ▼ -4.85 49,000 49,000 49,000 63,320 3,102,680,000
22/01/2008 51,500 -2.50 ▼ -4.63 51,500 53,000 51,500 118,220 6,088,330,000
21/01/2008 54,000 -1.00 ▼ -1.82 54,000 55,000 53,500 27,420 1,480,680,000
18/01/2008 55,000 0.00 ■■ 0.00 54,000 55,500 53,500 94,710 5,209,050,000
17/01/2008 55,000 -2.00 ▼ -3.51 57,000 57,500 54,500 112,400 6,182,000,000
16/01/2008 57,000 2.50 ▲ 4.59 56,000 57,000 55,000 128,640 7,332,480,000
15/01/2008 54,500 -2.50 ▼ -4.39 54,500 54,500 54,500 68,640 3,740,880,000
14/01/2008 57,000 -3.00 ▼ -5.00 58,000 58,500 57,000 67,310 3,836,670,000
11/01/2008 60,000 0.50 ▲ 0.84 60,500 62,000 60,000 153,160 9,189,600,000
10/01/2008 59,500 -3.00 ▼ -4.80 60,000 60,000 59,500 76,430 4,547,585,000
09/01/2008 62,500 -3.00 ▼ -4.58 65,000 65,000 62,500 82,810 5,175,625,000
08/01/2008 65,500 -1.50 ▼ -2.24 66,000 69,000 65,500 155,200 10,165,600,000
07/01/2008 67,000 -3.50 ▼ -4.96 69,000 69,000 67,000 94,440 6,327,480,000
04/01/2008 70,500 -2.00 ▼ -2.76 71,000 72,000 70,500 80,130 5,649,165,000
03/01/2008 72,500 -1.50 ▼ -2.03 72,500 73,500 72,500 80,530 5,838,425,000
02/01/2008 74,000 -1.50 ▼ -1.99 75,000 75,000 74,000 81,760 6,050,240,000
28/12/2007 75,500 1.00 ▲ 1.34 73,500 75,500 73,000 118,800 8,969,400,000
27/12/2007 74,500 -2.00 ▼ -2.61 75,500 76,000 74,500 109,270 8,140,615,000
26/12/2007 76,500 -1.00 ▼ -1.29 77,500 77,500 75,500 117,360 8,978,040,000
25/12/2007 77,500 -2.00 ▼ -2.52 78,000 78,500 77,500 74,590 5,780,725,000
24/12/2007 79,500 -2.00 ▼ -2.45 81,000 81,000 79,500 79,700 6,336,150,000
21/12/2007 81,500 1.00 ▲ 1.24 80,500 81,500 80,500 157,240 12,815,060,000
20/12/2007 80,500 -4.00 ▼ -4.73 82,000 82,500 80,500 164,070 13,207,635,000
19/12/2007 84,500 2.50 ▲ 3.05 84,000 85,000 84,000 345,280 29,176,160,000
18/12/2007 82,000 2.00 ▲ 2.50 80,000 82,000 80,000 391,500 32,103,000,000
17/12/2007 80,000 -0.50 ▼ -0.62 79,000 81,000 79,000 245,360 19,628,800,000
14/12/2007 80,500 -2.50 ▼ -3.01 80,000 84,000 80,000 543,530 43,754,165,000
13/12/2007 83,000 -4.00 ▼ -4.60 83,000 83,000 83,000 371,320 30,819,560,000
12/12/2007 87,000 -4.50 ▼ -4.92 87,000 87,000 87,000 123,290 10,726,230,000
11/12/2007 91,500 -4.50 ▼ -4.69 91,500 91,500 91,500 2,260 206,790,000
10/12/2007 96,000 0.00 ■■ 0.00 96,000 96,000 96,000 17,830 1,711,680,000
01/01/1970 24,700 0.00 ■■ 0.00 24,700 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp