Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP ĐT Hạ Tầng Kỹ Thuật Tp.Hồ Chí Minh
Ho Chi Minh City Infrastructure Investment JSC
Mã CK:      CII      14.15      ▼ -0.10 (-0.71%)      (cập nhật 21:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.cii.com.vn
CII » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 14,150 -0.10 ▼ -0.71 14,250 14,300 14,100 194,480 2,751,892,000
21/11/2024 14,250 0.00 ■■ 0.00 14,250 14,250 14,100 75,800 1,080,150,000
20/11/2024 14,250 0.35 ▲ 2.46 13,900 14,400 13,850 184,550 2,629,837,500
19/11/2024 13,900 -0.10 ▼ -0.72 14,000 14,100 13,900 121,740 1,692,186,000
18/11/2024 14,000 0.15 ▲ 1.07 13,850 14,100 13,850 208,170 2,914,380,000
15/11/2024 13,850 -0.25 ▼ -1.81 14,100 14,150 13,850 412,890 5,718,526,500
14/11/2024 14,100 -0.40 ▼ -2.84 14,500 14,600 14,100 228,260 3,218,466,000
13/11/2024 14,500 -0.20 ▼ -1.38 14,700 14,700 14,450 264,440 3,834,380,000
12/11/2024 14,700 0.00 ■■ 0.00 14,700 14,850 14,600 235,080 3,455,676,000
11/11/2024 14,700 -0.20 ▼ -1.36 14,900 15,000 14,700 245,020 3,601,794,000
08/11/2024 14,900 -0.15 ▼ -1.01 15,050 15,100 14,900 147,990 2,205,051,000
07/11/2024 15,050 -0.05 ▼ -0.33 15,100 15,300 15,050 149,890 2,255,844,500
06/11/2024 15,100 0.20 ▲ 1.32 14,900 15,100 14,900 218,570 3,300,407,000
05/11/2024 14,900 0.05 ▲ 0.34 14,850 15,000 14,850 115,840 1,726,016,000
04/11/2024 14,850 -0.25 ▼ -1.68 15,100 15,200 14,850 251,600 3,736,260,000
01/11/2024 15,150 -0.10 ▼ -0.66 15,250 15,350 15,100 211,300 3,201,195,000
31/10/2024 15,250 -0.15 ▼ -0.98 15,400 15,400 15,200 213,880 3,261,670,000
30/10/2024 15,400 -0.05 ▼ -0.32 15,450 15,550 15,200 269,530 4,150,762,000
29/10/2024 15,450 0.00 ■■ 0.00 15,450 15,650 15,350 296,400 4,579,380,000
28/10/2024 15,450 0.05 ▲ 0.32 15,400 15,500 15,350 114,570 1,770,106,500
25/10/2024 15,400 0.15 ▲ 0.97 15,250 15,600 15,250 375,380 5,780,852,000
24/10/2024 15,250 -0.30 ▼ -1.97 15,550 15,600 15,250 225,320 3,436,130,000
23/10/2024 15,550 0.15 ▲ 0.96 15,400 15,700 15,300 356,970 5,550,883,500
22/10/2024 15,400 -0.10 ▼ -0.65 15,500 15,750 15,250 420,190 6,470,926,000
21/10/2024 15,500 -0.25 ▼ -1.61 15,750 15,800 15,500 459,990 7,129,845,000
18/10/2024 15,750 -0.15 ▼ -0.95 15,900 16,100 15,750 389,510 6,134,782,500
17/10/2024 15,900 0.35 ▲ 2.20 15,550 15,900 15,450 564,970 8,983,023,000
16/10/2024 15,550 -0.25 ▼ -1.61 15,800 15,850 15,350 559,950 8,707,222,500
15/10/2024 15,800 -0.25 ▼ -1.58 16,050 16,150 15,700 377,450 5,963,710,000
14/10/2024 16,050 0.65 ▲ 4.05 15,400 16,200 15,400 1,192,800 19,144,440,000
11/10/2024 15,400 0.10 ▲ 0.65 15,300 15,400 15,250 206,380 3,178,252,000
10/10/2024 15,300 -0.10 ▼ -0.65 15,400 15,500 15,300 161,400 2,469,420,000
09/10/2024 15,400 0.15 ▲ 0.97 15,250 15,450 15,300 157,870 2,431,198,000
08/10/2024 15,250 0.25 ▲ 1.64 15,000 15,600 15,150 386,180 5,889,245,000
07/10/2024 15,000 0.00 ■■ 0.00 15,000 15,150 14,950 121,180 1,817,700,000
04/10/2024 15,000 0.00 ■■ 0.00 15,000 15,150 15,000 171,670 2,575,050,000
03/10/2024 15,000 -0.35 ▼ -2.33 15,350 15,500 15,000 408,960 6,134,400,000
02/10/2024 15,350 -0.25 ▼ -1.63 15,600 15,550 15,350 271,240 4,163,534,000
01/10/2024 15,600 0.10 ▲ 0.64 15,500 15,750 15,500 549,000 8,564,400,000
30/09/2024 15,500 0.00 ■■ 0.00 15,500 15,550 15,350 233,370 3,617,235,000
27/09/2024 15,500 0.00 ■■ 0.00 15,500 15,850 15,500 468,080 7,255,240,000
26/09/2024 15,500 0.00 ■■ 0.00 15,500 15,550 15,350 519,850 8,057,675,000
25/09/2024 15,500 0.40 ▲ 2.58 15,100 15,600 15,200 501,810 7,778,055,000
24/09/2024 15,100 0.00 ■■ 0.00 15,100 15,200 15,050 253,480 3,827,548,000
23/09/2024 15,100 -0.10 ▼ -0.66 15,200 15,350 15,100 145,780 2,201,278,000
20/09/2024 15,200 -0.05 ▼ -0.33 15,250 15,400 15,200 206,420 3,137,584,000
19/09/2024 15,250 0.10 ▲ 0.66 15,150 15,300 15,150 224,220 3,419,355,000
18/09/2024 15,150 -0.05 ▼ -0.33 15,200 15,250 15,050 166,250 2,518,687,500
17/09/2024 15,200 0.35 ▲ 2.30 14,850 15,200 14,800 182,540 2,774,608,000
16/09/2024 14,850 -0.15 ▼ -1.01 15,000 15,150 14,850 169,620 2,518,857,000
13/09/2024 15,000 0.05 ▲ 0.33 14,950 15,050 14,850 124,340 1,865,100,000
12/09/2024 14,950 0.10 ▲ 0.67 14,850 15,100 14,950 154,530 2,310,223,500
11/09/2024 14,850 -0.20 ▼ -1.35 15,050 15,100 14,750 250,040 3,713,094,000
10/09/2024 15,050 -0.25 ▼ -1.66 15,300 15,450 15,000 261,260 3,931,963,000
09/09/2024 15,300 0.00 ■■ 0.00 15,300 15,450 15,200 187,700 2,871,810,000
06/09/2024 15,300 -0.10 ▼ -0.65 15,400 15,450 15,200 231,650 3,544,245,000
05/09/2024 15,400 -0.20 ▼ -1.30 15,600 15,750 15,300 203,030 3,126,662,000
04/09/2024 15,600 0.20 ▲ 1.28 15,400 15,700 15,150 406,990 6,349,044,000
30/08/2024 15,400 -0.20 ▼ -1.30 15,600 15,600 15,350 260,920 4,018,168,000
29/08/2024 15,600 0.00 ■■ 0.00 15,600 15,700 15,450 138,280 2,157,168,000
28/08/2024 15,600 0.05 ▲ 0.32 15,550 15,900 15,350 379,510 5,920,356,000
27/08/2024 15,550 -0.15 ▼ -0.96 15,700 15,750 15,500 331,710 5,158,090,500
26/08/2024 15,700 -0.05 ▼ -0.32 15,750 15,950 15,700 267,320 4,196,924,000
23/08/2024 15,750 0.05 ▲ 0.32 15,700 15,800 15,500 294,600 4,639,950,000
22/08/2024 15,700 -0.25 ▼ -1.59 15,950 16,000 15,650 267,630 4,201,791,000
21/08/2024 15,950 0.40 ▲ 2.51 15,550 16,200 15,550 649,260 10,355,697,000
20/08/2024 15,550 0.30 ▲ 1.93 15,250 15,800 15,150 651,830 10,135,956,500
19/08/2024 15,250 0.10 ▲ 0.66 15,150 15,600 15,250 477,390 7,280,197,500
16/08/2024 15,150 0.90 ▲ 5.94 14,250 15,150 14,350 696,620 10,553,793,000
15/08/2024 14,250 -0.20 ▼ -1.40 14,450 14,700 14,250 190,370 2,712,772,500
14/08/2024 14,450 -0.10 ▼ -0.69 14,550 14,700 14,400 115,180 1,664,351,000
13/08/2024 14,550 -0.15 ▼ -1.03 14,700 14,800 14,500 169,290 2,463,169,500
12/08/2024 14,700 0.05 ▲ 0.34 14,650 14,900 14,500 230,950 3,394,965,000
09/08/2024 14,650 0.20 ▲ 1.37 14,450 14,650 14,400 162,320 2,377,988,000
08/08/2024 14,450 0.20 ▲ 1.38 14,250 14,900 14,100 550,780 7,958,771,000
07/08/2024 14,250 0.05 ▲ 0.35 14,200 14,300 14,000 170,950 2,436,037,500
06/08/2024 14,200 0.60 ▲ 4.23 13,600 14,200 13,600 421,580 5,986,436,000
05/08/2024 13,600 -1.00 ▼ -7.35 14,600 14,550 13,600 629,090 8,555,624,000
02/08/2024 14,600 0.05 ▲ 0.34 14,550 14,750 14,400 276,660 4,039,236,000
01/08/2024 14,550 -0.85 ▼ -5.84 15,400 15,500 14,550 528,290 7,686,619,500
31/07/2024 15,400 0.10 ▲ 0.65 15,300 15,500 15,300 154,810 2,384,074,000
30/07/2024 15,300 -0.05 ▼ -0.33 15,350 15,400 15,200 193,190 2,955,807,000
29/07/2024 15,350 0.00 ■■ 0.00 15,350 15,550 15,300 212,810 3,266,633,500
26/07/2024 15,350 0.15 ▲ 0.98 15,200 15,450 15,250 187,480 2,877,818,000
25/07/2024 15,200 -0.20 ▼ -1.32 15,400 15,350 15,100 189,720 2,883,744,000
24/07/2024 15,400 0.15 ▲ 0.97 15,250 15,600 14,850 410,790 6,326,166,000
23/07/2024 15,250 -0.35 ▼ -2.30 15,600 15,750 15,250 256,740 3,915,285,000
22/07/2024 15,600 -0.30 ▼ -1.92 15,900 15,900 15,500 486,750 7,593,300,000
19/07/2024 15,900 -0.35 ▼ -2.20 16,250 16,300 15,900 363,470 5,779,173,000
18/07/2024 16,250 0.20 ▲ 1.23 16,050 16,250 16,000 344,680 5,601,050,000
17/07/2024 16,050 -0.55 ▼ -3.43 16,600 16,700 15,900 473,710 7,603,045,500
16/07/2024 16,600 0.35 ▲ 2.11 16,250 16,900 16,450 723,710 12,013,586,000
15/07/2024 16,250 0.00 ■■ 0.00 16,250 16,450 16,250 208,160 3,382,600,000
12/07/2024 16,250 -0.10 ▼ -0.62 16,350 16,500 16,200 412,450 6,702,312,500
11/07/2024 16,350 0.20 ▲ 1.22 16,150 16,700 16,200 469,620 7,678,287,000
10/07/2024 16,150 -0.20 ▼ -1.24 16,350 16,450 16,100 343,860 5,553,339,000
09/07/2024 16,350 0.05 ▲ 0.31 16,300 16,450 16,250 234,830 3,839,470,500
08/07/2024 16,300 0.40 ▲ 2.45 15,900 16,700 16,300 598,610 9,757,343,000
05/07/2024 15,900 -0.10 ▼ -0.63 16,000 16,100 15,850 290,660 4,621,494,000
04/07/2024 16,000 0.00 ■■ 0.00 16,000 16,150 15,950 145,730 2,331,680,000
03/07/2024 16,000 0.00 ■■ 0.00 16,000 16,150 16,000 231,380 3,702,080,000
02/07/2024 16,000 0.15 ▲ 0.94 15,850 16,000 15,800 249,060 3,984,960,000
01/07/2024 15,850 0.20 ▲ 1.26 15,650 15,900 15,600 214,870 3,405,689,500
28/06/2024 15,650 -0.35 ▼ -2.24 16,000 16,100 15,600 355,580 5,564,827,000
27/06/2024 16,000 -0.10 ▼ -0.63 16,100 16,200 16,000 253,450 4,055,200,000
26/06/2024 16,100 -0.10 ▼ -0.62 16,200 16,350 16,000 235,370 3,789,457,000
25/06/2024 16,200 0.00 ■■ 0.00 16,200 16,400 16,100 229,130 3,711,906,000
24/06/2024 16,200 0.00 ■■ 0.00 16,200 16,600 16,150 525,060 8,505,972,000
21/06/2024 16,200 -0.10 ▼ -0.62 16,300 16,500 16,200 272,790 4,419,198,000
20/06/2024 16,300 -0.20 ▼ -1.23 16,500 16,650 16,300 429,100 6,994,330,000
19/06/2024 16,500 -0.25 ▼ -1.52 16,750 16,750 16,500 408,740 6,744,210,000
18/06/2024 16,750 -0.05 ▼ -0.30 16,800 17,050 16,750 380,610 6,375,217,500
17/06/2024 17,150 -0.15 ▼ -0.87 17,300 17,400 17,100 537,320 9,215,038,000
14/06/2024 17,300 -0.30 ▼ -1.73 17,600 17,850 17,300 687,360 11,891,328,000
13/06/2024 17,600 0.05 ▲ 0.28 17,550 17,800 17,550 564,440 9,934,144,000
12/06/2024 17,550 0.20 ▲ 1.14 17,350 17,600 17,300 317,330 5,569,141,500
11/06/2024 17,350 -0.20 ▼ -1.15 17,550 17,700 17,300 468,530 8,128,995,500
10/06/2024 17,550 0.05 ▲ 0.28 17,500 17,750 17,500 410,510 7,204,450,500
07/06/2024 17,500 0.00 ■■ 0.00 17,500 17,700 17,400 350,590 6,135,325,000
06/06/2024 17,500 -0.10 ▼ -0.57 17,600 17,850 17,350 501,090 8,769,075,000
05/06/2024 17,600 -0.20 ▼ -1.14 17,800 18,050 17,600 657,080 11,564,608,000
04/06/2024 17,800 -0.10 ▼ -0.56 17,900 18,000 17,700 475,280 8,459,984,000
03/06/2024 17,900 0.70 ▲ 3.91 17,200 18,100 17,350 1,444,180 25,850,822,000
31/05/2024 17,200 -0.20 ▼ -1.16 17,400 17,550 17,200 296,840 5,105,648,000
30/05/2024 17,400 0.40 ▲ 2.30 17,000 17,750 16,850 924,680 16,089,432,000
29/05/2024 17,000 -0.20 ▼ -1.18 17,200 17,350 17,000 454,330 7,723,610,000
28/05/2024 17,200 0.25 ▲ 1.45 16,950 17,300 17,100 393,470 6,767,684,000
27/05/2024 16,950 0.05 ▲ 0.29 16,900 17,050 16,850 369,300 6,259,635,000
24/05/2024 16,900 -0.60 ▼ -3.55 17,500 17,650 16,850 881,140 14,891,266,000
23/05/2024 17,500 0.20 ▲ 1.14 17,300 17,500 17,100 552,530 9,669,275,000
22/05/2024 17,300 -0.05 ▼ -0.29 17,350 17,650 17,250 700,880 12,125,224,000
21/05/2024 17,350 -0.20 ▼ -1.15 17,550 17,550 17,050 622,490 10,800,201,500
20/05/2024 17,550 0.05 ▲ 0.28 17,500 17,750 17,400 640,710 11,244,460,500
17/05/2024 17,500 0.35 ▲ 2.00 17,150 17,600 17,100 712,630 12,471,025,000
16/05/2024 17,150 0.00 ■■ 0.00 17,150 17,400 17,100 392,810 6,736,691,500
15/05/2024 17,150 0.35 ▲ 2.04 16,800 17,300 16,750 594,870 10,202,020,500
14/05/2024 16,800 0.05 ▲ 0.30 16,750 16,950 16,750 261,910 4,400,088,000
13/05/2024 16,750 -0.05 ▼ -0.30 16,800 16,950 16,700 299,460 5,015,955,000
10/05/2024 16,800 0.00 ■■ 0.00 16,800 16,950 16,650 344,670,000 5,790,456,000,000
09/05/2024 16,800 -0.20 ▼ -1.19 17,000 17,300 16,700 446,840 7,506,912,000
08/05/2024 17,000 0.00 ■■ 0.00 17,000 17,000 16,650 466,470 7,929,990,000
02/05/2024 16,650 0.55 ▲ 3.30 16,100 16,800 16,400 774,370 12,893,260,500
26/04/2024 16,100 -0.05 ▼ -0.31 16,150 16,400 15,950 294,860 4,747,246,000
25/04/2024 16,150 -0.20 ▼ -1.24 16,350 16,250 16,000 193,810 3,130,031,500
24/04/2024 16,350 0.75 ▲ 4.59 15,600 16,400 15,750 428,700 7,009,245,000
23/04/2024 15,600 -0.40 ▼ -2.56 16,000 16,100 15,500 394,950 6,161,220,000
22/04/2024 16,000 0.40 ▲ 2.50 15,600 16,200 15,800 398,920 6,382,720,000
19/04/2024 15,600 -0.75 ▼ -4.81 16,350 16,150 15,500 789,850 12,321,660,000
17/04/2024 16,350 -0.55 ▼ -3.36 16,900 17,100 16,350 507,020 8,289,777,000
16/04/2024 16,900 -0.35 ▼ -2.07 17,250 17,300 16,250 1,063,380 17,971,122,000
15/04/2024 17,250 -1.25 ▼ -7.25 18,500 18,550 17,250 1,263,560 21,796,410,000
12/04/2024 18,500 0.25 ▲ 1.35 18,250 18,500 18,300 362,100 6,698,850,000
11/04/2024 18,250 -0.10 ▼ -0.55 18,350 18,350 18,150 431,360 7,872,320,000
10/04/2024 18,350 -0.10 ▼ -0.54 18,450 18,650 18,350 423,520 7,771,592,000
09/04/2024 18,450 0.15 ▲ 0.81 18,300 18,500 18,200 593,860 10,956,717,000
08/04/2024 18,300 -0.20 ▼ -1.09 18,500 18,600 18,300 627,480 11,482,884,000
05/04/2024 18,650 -0.10 ▼ -0.54 18,750 18,800 18,450 702,080 13,093,792,000
04/04/2024 18,750 -0.30 ▼ -1.60 19,050 19,150 18,700 996,420 18,682,875,000
03/04/2024 19,050 -0.15 ▼ -0.79 19,200 19,600 19,050 1,063,100 20,252,055,000
02/04/2024 19,200 0.05 ▲ 0.26 19,150 19,250 18,900 793,130 15,228,096,000
01/04/2024 19,150 0.05 ▲ 0.26 19,100 19,350 18,950 891,830 17,078,544,500
29/03/2024 19,100 -0.20 ▼ -1.05 19,300 19,350 19,050 652,290 12,458,739,000
28/03/2024 19,300 -0.20 ▼ -1.04 19,500 19,700 19,250 643,600 12,421,480,000
27/03/2024 19,500 0.25 ▲ 1.28 19,250 19,650 19,300 897,340 17,498,130,000
26/03/2024 19,250 0.05 ▲ 0.26 19,200 19,300 18,900 944,590 18,183,357,500
25/03/2024 19,200 -0.15 ▼ -0.78 19,350 19,700 19,050 1,358,710 26,087,232,000
22/03/2024 19,350 -0.05 ▼ -0.26 19,400 19,800 19,150 1,522,720 29,464,632,000
21/03/2024 19,400 0.25 ▲ 1.29 19,150 19,700 19,100 1,805,050 35,017,970,000
20/03/2024 19,150 -0.05 ▼ -0.26 19,200 19,350 18,900 880,500 16,861,575,000
19/03/2024 19,200 0.20 ▲ 1.04 19,000 19,800 19,150 2,525,910 48,497,472,000
18/03/2024 19,000 0.45 ▲ 2.37 18,550 19,200 18,150 2,451,930 46,586,670,000
15/03/2024 18,550 0.05 ▲ 0.27 18,500 18,900 18,350 942,320 17,480,036,000
14/03/2024 18,500 -0.40 ▼ -2.16 18,900 18,750 18,450 968,680 17,920,580,000
13/03/2024 18,900 0.45 ▲ 2.38 18,450 18,900 18,500 789,930 14,929,677,000
12/03/2024 18,450 0.15 ▲ 0.81 18,300 18,550 18,250 853,060 15,738,957,000
11/03/2024 18,300 -0.40 ▼ -2.19 18,700 18,800 18,250 845,880 15,479,604,000
08/03/2024 18,700 -0.35 ▼ -1.87 19,050 19,250 18,600 1,388,280 25,960,836,000
07/03/2024 19,050 0.65 ▲ 3.41 18,400 19,100 18,850 1,086,660 20,700,873,000
06/03/2024 19,000 -0.50 ▼ -2.63 19,500 19,650 18,950 826,390 15,701,410,000
05/03/2024 19,500 0.50 ▲ 2.56 19,000 19,900 19,150 2,399,700 46,794,150,000
04/03/2024 19,000 0.05 ▲ 0.26 18,950 19,250 18,900 1,318,240 25,046,560,000
01/03/2024 18,950 0.45 ▲ 2.37 18,500 19,000 18,500 1,047,400 19,848,230,000
29/02/2024 18,500 -0.20 ▼ -1.08 18,700 18,900 18,400 1,034,710 19,142,135,000
28/02/2024 18,700 -0.05 ▼ -0.27 18,750 18,950 18,500 869,910 16,267,317,000
27/02/2024 18,750 0.40 ▲ 2.13 18,350 18,800 18,500 878,550 16,472,812,500
26/02/2024 18,350 0.00 ■■ 0.00 18,350 18,500 18,100 929,620 17,058,527,000
23/02/2024 18,350 -0.85 ▼ -4.63 19,200 19,350 18,250 1,644,400 30,174,740,000
22/02/2024 19,200 0.05 ▲ 0.26 19,150 19,400 18,950 903,530 17,347,776,000
21/02/2024 19,150 0.00 ■■ 0.00 19,150 19,250 18,850 1,109,040 21,238,116,000
20/02/2024 19,150 -0.25 ▼ -1.31 19,400 19,500 19,000 1,526,030 29,223,474,500
19/02/2024 19,400 0.30 ▲ 1.55 19,100 19,550 19,100 1,563,800 30,337,720,000
16/02/2024 19,100 -0.10 ▼ -0.52 19,200 19,400 19,050 931,810 17,797,571,000
15/02/2024 19,200 0.80 ▲ 4.17 18,400 19,450 18,450 2,458,790 47,208,768,000
07/02/2024 18,400 0.00 ■■ 0.00 18,400 18,550 18,300 813,390 14,966,376,000
06/02/2024 18,400 -0.10 ▼ -0.54 18,500 18,650 18,400 812,790 14,955,336,000
05/02/2024 18,500 -0.05 ▼ -0.27 18,550 18,700 18,400 581,100 10,750,350,000
02/02/2024 18,550 0.35 ▲ 1.89 18,200 18,750 18,250 1,800,090 33,391,669,500
01/02/2024 18,200 0.10 ▲ 0.55 18,100 18,300 18,100 701,070 12,759,474,000
31/01/2024 18,100 -0.45 ▼ -2.49 18,550 18,800 18,100 1,668,800 30,205,280,000
30/01/2024 18,550 0.25 ▲ 1.35 18,300 18,550 18,200 717,590 13,311,294,500
29/01/2024 18,300 0.10 ▲ 0.55 18,200 18,550 18,200 1,074,910 19,670,853,000
19/01/2024 18,250 -0.05 ▼ -0.27 18,300 18,650 18,200 1,032,990 18,852,067,500
18/01/2024 18,300 -0.05 ▼ -0.27 18,350 18,500 18,100 925,690 16,940,127,000
17/01/2024 18,350 -0.05 ▼ -0.27 18,400 18,750 18,300 1,177,250 21,602,537,500
16/01/2024 18,400 0.60 ▲ 3.26 17,800 18,400 17,700 1,253,480 23,064,032,000
15/01/2024 17,800 -0.30 ▼ -1.69 18,100 18,500 17,800 1,110,000 19,758,000,000
12/01/2024 18,100 -0.70 ▼ -3.87 18,800 18,600 18,000 1,822,370 32,984,897,000
11/01/2024 18,800 0.60 ▲ 3.19 18,200 18,900 18,150 1,788,770 33,628,876,000
10/01/2024 18,200 -0.35 ▼ -1.92 18,550 18,550 17,900 1,823,600 33,189,520,000
09/01/2024 18,550 0.30 ▲ 1.62 18,250 18,850 18,400 2,076,490 38,518,889,500
08/01/2024 18,250 1.15 ▲ 6.30 17,100 18,250 17,500 2,620,050 47,815,912,500
05/01/2024 17,100 -0.20 ▼ -1.17 17,300 17,450 17,050 854,450 14,611,095,000
04/01/2024 17,300 -0.20 ▼ -1.16 17,500 17,650 17,300 1,005,120 17,388,576,000
03/01/2024 17,500 0.30 ▲ 1.71 17,200 17,700 17,050 1,015,760 17,775,800,000
02/01/2024 17,200 -0.05 ▼ -0.29 17,250 17,600 17,100 596,170 10,254,124,000
29/12/2023 17,250 0.40 ▲ 2.32 16,850 17,500 16,900 953,220 16,443,045,000
28/12/2023 16,850 0.05 ▲ 0.30 16,800 16,950 16,750 394,490 6,647,156,500
27/12/2023 16,800 -0.15 ▼ -0.89 16,950 17,100 16,800 563,310 9,463,608,000
26/12/2023 16,950 0.15 ▲ 0.88 16,800 17,150 16,850 516,290 8,751,115,500
25/12/2023 16,800 0.25 ▲ 1.49 16,550 16,850 16,550 408,370 6,860,616,000
22/12/2023 16,550 -0.15 ▼ -0.91 16,700 16,800 16,500 508,530 8,416,171,500
21/12/2023 16,700 0.05 ▲ 0.30 16,650 16,800 16,550 290,400 4,849,680,000
20/12/2023 16,650 0.15 ▲ 0.90 16,500 16,700 16,550 303,550 5,054,107,500
19/12/2023 16,500 0.20 ▲ 1.21 16,300 16,650 16,200 454,210 7,494,465,000
18/12/2023 16,300 -0.40 ▼ -2.45 16,700 16,800 16,300 543,340 8,856,442,000
15/12/2023 16,700 -0.15 ▼ -0.90 16,850 17,000 16,700 562,750 9,397,925,000
14/12/2023 16,850 -0.60 ▼ -3.56 17,450 17,450 16,850 557,830 9,399,435,500
13/12/2023 17,200 -0.25 ▼ -1.45 17,450 0 0 826,070 14,208,404,000
12/12/2023 17,450 0.05 ▲ 0.29 17,400 17,600 17,400 436,290 7,613,260,500
11/12/2023 17,400 0.00 ■■ 0.00 17,400 17,600 17,250 439,770 7,651,998,000
08/12/2023 17,400 -0.20 ▼ -1.15 17,600 17,700 17,200 759,240 13,210,776,000
07/12/2023 17,600 -0.50 ▼ -2.84 18,100 18,200 17,300 1,381,880 24,321,088,000
06/12/2023 18,100 0.45 ▲ 2.49 17,650 18,200 17,600 1,183,850 21,427,685,000
05/12/2023 17,650 0.00 ■■ 0.00 17,650 17,850 17,450 1,023,960 18,072,894,000
04/12/2023 17,650 0.75 ▲ 4.25 16,900 18,000 17,100 1,216,500 21,471,225,000
02/12/2023 16,900 -0.20 ▼ -1.18 17,100 17,300 16,900 441,600 7,463,040,000
01/12/2023 16,900 -0.20 ▼ -1.18 17,100 17,300 16,900 441,600 7,463,040,000
30/11/2023 16,950 -0.15 ▼ -0.88 17,100 17,300 16,900 603,440 10,228,308,000
29/11/2023 17,100 0.25 ▲ 1.46 16,850 17,200 16,900 614,660 10,510,686,000
28/11/2023 16,850 0.35 ▲ 2.08 16,500 16,900 16,200 532,720 8,976,332,000
27/11/2023 16,500 -0.40 ▼ -2.42 16,900 17,100 16,500 349,560 5,767,740,000
24/11/2023 16,900 0.10 ▲ 0.59 16,800 17,100 15,900 1,188,510 20,085,819,000
23/11/2023 16,800 -1.00 ▼ -5.95 17,800 18,200 16,800 1,200,450 20,167,560,000
22/11/2023 17,800 0.30 ▲ 1.69 17,500 18,000 17,550 1,437,060 25,579,668,000
21/11/2023 17,500 0.55 ▲ 3.14 16,950 17,500 17,050 734,660 12,856,550,000
20/11/2023 16,950 -0.15 ▼ -0.88 17,100 17,200 16,650 666,150 11,291,242,500
17/11/2023 17,100 -0.30 ▼ -1.75 17,400 17,800 16,950 1,513,230 25,876,233,000
16/11/2023 17,400 0.40 ▲ 2.30 17,000 17,400 16,900 630,680 10,973,832,000
15/11/2023 17,000 -0.10 ▼ -0.59 17,100 17,650 16,950 1,011,220 17,190,740,000
14/11/2023 17,100 0.15 ▲ 0.88 16,950 17,450 17,050 948,460 16,218,666,000
13/11/2023 16,950 0.00 ■■ 0.00 16,950 17,250 16,550 1,028,700 17,436,465,000
10/11/2023 16,950 -0.15 ▼ -0.88 17,100 17,750 16,750 1,395,440 23,652,708,000
09/11/2023 17,100 -0.10 ▼ -0.58 17,200 17,750 17,000 1,888,250 32,289,075,000
08/11/2023 17,200 1.10 ▲ 6.40 16,100 17,200 16,050 1,286,810 22,133,132,000
07/11/2023 16,100 -0.25 ▼ -1.55 16,350 16,850 16,000 1,362,980 21,943,978,000
06/11/2023 16,350 0.15 ▲ 0.92 16,200 16,450 16,050 929,670 15,200,104,500
03/11/2023 16,200 0.65 ▲ 4.01 15,550 16,550 15,700 1,611,490 26,106,138,000
02/11/2023 15,550 1.00 ▲ 6.43 14,550 15,550 14,700 988,240 15,367,132,000
01/11/2023 14,550 0.65 ▲ 4.47 13,900 14,550 13,750 506,130 7,364,191,500
31/10/2023 14,550 0.35 ▲ 2.41 14,200 14,700 14,350 122,360 1,780,338,000
30/10/2023 14,200 -0.90 ▼ -6.34 15,100 15,200 14,200 372,650 5,291,630,000
27/10/2023 15,100 0.40 ▲ 2.65 14,700 15,300 14,100 624,110 9,424,061,000
26/10/2023 14,700 -1.10 ▼ -7.48 15,800 15,700 14,700 1,307,290 19,217,163,000
25/10/2023 15,800 -0.25 ▼ -1.58 16,050 16,450 15,750 604,350 9,548,730,000
24/10/2023 16,050 0.45 ▲ 2.80 15,600 16,100 15,350 779,610 12,512,740,500
23/10/2023 15,600 -0.65 ▼ -4.17 16,250 16,400 15,600 554,400 8,648,640,000
20/10/2023 16,250 1.05 ▲ 6.46 15,200 16,250 15,050 692,190 11,248,087,500
19/10/2023 15,200 0.15 ▲ 0.99 15,050 15,750 14,900 819,970 12,463,544,000
18/10/2023 15,050 -1.10 ▼ -7.31 16,150 16,200 15,050 1,442,150 21,704,357,500
17/10/2023 16,150 -1.20 ▼ -7.43 17,350 17,700 16,150 1,271,630 20,536,824,500
16/10/2023 17,350 -0.65 ▼ -3.75 18,000 18,100 17,350 578,590 10,038,536,500
13/10/2023 18,000 -0.20 ▼ -1.11 18,200 18,150 17,400 940,970 16,937,460,000
12/10/2023 18,600 -0.20 ▼ -1.08 18,800 19,350 18,600 1,077,350 20,038,710,000
11/10/2023 18,800 0.30 ▲ 1.60 18,500 18,800 18,450 684,370 12,866,156,000
10/10/2023 18,500 0.15 ▲ 0.81 18,350 18,850 18,500 731,710 13,536,635,000
09/10/2023 18,350 0.45 ▲ 2.45 17,900 18,400 17,900 520,760 9,555,946,000
06/10/2023 17,900 -0.10 ▼ -0.56 18,000 18,200 17,200 807,040 14,446,016,000
05/10/2023 18,000 -0.65 ▼ -3.61 18,650 18,950 18,000 860,160 15,482,880,000
04/10/2023 18,650 0.20 ▲ 1.07 18,450 19,200 17,950 660,830 12,324,479,500
03/10/2023 18,450 -1.35 ▼ -7.32 19,800 19,600 18,450 1,147,030 21,162,703,500
02/10/2023 19,800 0.50 ▲ 2.53 19,300 19,950 19,300 615,390 12,184,722,000
29/09/2023 19,300 0.50 ▲ 2.59 18,800 19,600 18,950 766,560 14,794,608,000
28/09/2023 18,800 -0.50 ▼ -2.66 19,300 19,350 18,500 647,820 12,179,016,000
27/09/2023 19,300 0.70 ▲ 3.63 18,600 19,300 17,850 1,141,490 22,030,757,000
26/09/2023 18,600 -1.05 ▼ -5.65 19,650 20,000 18,600 1,106,500 20,580,900,000
22/09/2023 21,100 -1.30 ▼ -6.16 22,400 22,050 20,950 1,412,150 29,796,365,000
21/09/2023 22,400 -0.15 ▼ -0.67 22,550 23,150 22,400 1,085,080 24,305,792,000
20/09/2023 22,550 0.75 ▲ 3.33 21,800 22,750 21,700 672,800 15,171,640,000
19/09/2023 21,800 -0.90 ▼ -4.13 22,700 23,100 21,500 1,995,340 43,498,412,000
18/09/2023 22,700 -0.60 ▼ -2.64 23,300 23,300 22,650 887,370 20,143,299,000
15/09/2023 23,350 0.15 ▲ 0.64 23,200 23,500 23,200 194,690 4,546,011,500
14/09/2023 23,200 -0.80 ▼ -3.45 24,000 24,200 23,200 1,227,100 28,468,720,000
13/09/2023 24,000 0.20 ▲ 0.83 23,800 24,600 23,600 1,708,460 41,003,040,000
12/09/2023 23,800 0.75 ▲ 3.15 23,050 23,800 22,850 1,107,400 26,356,120,000
11/09/2023 23,050 -0.25 ▼ -1.08 23,300 23,750 23,050 1,523,590 35,118,749,500
08/09/2023 23,300 0.30 ▲ 1.29 23,000 23,400 22,800 1,040,890 24,252,737,000
07/09/2023 23,000 -0.30 ▼ -1.30 23,300 23,700 22,900 1,324,940 30,473,620,000
06/09/2023 23,300 0.40 ▲ 1.72 22,900 23,500 22,500 1,476,380 34,399,654,000
05/09/2023 22,900 0.50 ▲ 2.18 22,400 23,400 22,600 1,355,790 31,047,591,000
31/08/2023 22,400 0.15 ▲ 0.67 22,250 22,550 22,200 968,140 21,686,336,000
30/08/2023 22,250 0.80 ▲ 3.60 21,450 22,750 21,500 1,881,530 41,864,042,500
29/08/2023 21,450 0.20 ▲ 0.93 21,250 21,700 21,100 1,031,520 22,126,104,000
28/08/2023 21,250 0.55 ▲ 2.59 20,700 21,600 21,050 961,490 20,431,662,500
25/08/2023 20,700 0.10 ▲ 0.48 20,600 21,000 20,500 862,400 17,851,680,000
24/08/2023 20,600 0.65 ▲ 3.16 19,950 20,900 19,850 918,850 18,928,310,000
23/08/2023 19,950 -0.45 ▼ -2.26 20,400 20,650 19,950 599,230 11,954,638,500
22/08/2023 20,400 0.40 ▲ 1.96 20,000 20,450 19,050 995,960 20,317,584,000
21/08/2023 20,000 -0.50 ▼ -2.50 20,500 20,500 19,650 927,380 18,547,600,000
18/08/2023 20,500 -1.50 ▼ -7.32 22,000 21,900 20,500 1,889,330 38,731,265,000
17/08/2023 22,000 -0.35 ▼ -1.59 22,350 22,900 22,000 1,242,570 27,336,540,000
16/08/2023 22,350 0.15 ▲ 0.67 22,200 22,400 21,900 1,023,100 22,866,285,000
15/08/2023 22,200 -0.20 ▼ -0.90 22,400 22,750 22,050 944,150 20,960,130,000
14/08/2023 22,400 1.45 ▲ 6.47 20,950 22,400 21,150 2,397,140 53,695,936,000
11/08/2023 20,950 0.35 ▲ 1.67 20,600 20,950 20,200 974,050 20,406,347,500
10/08/2023 20,600 -0.40 ▼ -1.94 21,000 21,250 20,550 1,074,410 22,132,846,000
09/08/2023 21,000 -0.30 ▼ -1.43 21,300 21,400 20,950 1,011,120 21,233,520,000
08/08/2023 21,300 -0.55 ▼ -2.58 21,850 22,100 21,300 1,289,690 27,470,397,000
07/08/2023 21,850 0.30 ▲ 1.37 21,550 22,400 21,700 1,406,880 30,740,328,000
04/08/2023 21,550 0.35 ▲ 1.62 21,200 21,800 21,200 1,220,260 26,296,603,000
03/08/2023 21,200 -0.50 ▼ -2.36 21,700 21,800 21,200 1,158,480 24,559,776,000
02/08/2023 21,700 1.00 ▲ 4.61 20,700 21,900 20,800 1,783,670 38,705,639,000
01/08/2023 20,700 0.00 ■■ 0.00 20,700 21,250 20,300 1,819,280 37,659,096,000
31/07/2023 20,700 0.25 ▲ 1.21 20,450 21,300 20,150 1,420,270 29,399,589,000
28/07/2023 20,450 -0.15 ▼ -0.73 20,600 20,850 19,600 1,148,150 23,479,667,500
27/07/2023 20,600 0.50 ▲ 2.43 20,100 20,900 19,950 1,682,350 34,656,410,000
26/07/2023 20,100 0.15 ▲ 0.75 19,950 20,300 19,800 990,580 19,910,658,000
25/07/2023 19,950 -0.30 ▼ -1.50 20,250 20,400 19,750 1,507,360 30,071,832,000
24/07/2023 20,250 0.05 ▲ 0.25 20,200 20,650 20,150 1,457,540 29,515,185,000
21/07/2023 20,200 0.70 ▲ 3.47 19,500 20,400 19,500 1,838,960 37,146,992,000
20/07/2023 19,500 0.20 ▲ 1.03 19,300 19,500 19,100 997,830 19,457,685,000
19/07/2023 19,300 0.05 ▲ 0.26 19,250 19,800 19,300 1,182,930 22,830,549,000
18/07/2023 19,250 -0.25 ▼ -1.30 19,500 19,550 19,150 1,070,010 20,597,692,500
17/07/2023 19,500 -0.15 ▼ -0.77 19,650 19,950 19,400 1,181,840 23,045,880,000
14/07/2023 19,650 0.80 ▲ 4.07 18,850 19,850 19,300 1,960,520 38,524,218,000
13/07/2023 18,850 0.25 ▲ 1.33 18,600 19,300 18,650 1,605,470 30,263,109,500
12/07/2023 18,600 0.10 ▲ 0.54 18,500 18,750 18,300 682,530 12,695,058,000
11/07/2023 18,500 0.15 ▲ 0.81 18,350 18,900 18,350 1,203,870 22,271,595,000
10/07/2023 18,350 0.20 ▲ 1.09 18,150 18,650 18,250 874,190 16,041,386,500
07/07/2023 18,150 0.35 ▲ 1.93 17,800 18,200 17,600 997,570 18,105,895,500
06/07/2023 17,800 -0.75 ▼ -4.21 18,550 18,650 17,600 1,559,190 27,753,582,000
05/07/2023 18,550 -0.25 ▼ -1.35 18,800 19,100 18,550 1,079,770 20,029,733,500
04/07/2023 18,800 0.30 ▲ 1.60 18,500 18,800 18,500 857,690 16,124,572,000
03/07/2023 18,500 0.30 ▲ 1.62 18,200 18,600 18,200 787,670 14,571,895,000
30/06/2023 18,200 -0.05 ▼ -0.27 18,250 18,450 18,150 632,010 11,502,582,000
29/06/2023 18,250 -0.15 ▼ -0.82 18,400 18,800 18,100 1,272,490 23,222,942,500
28/06/2023 18,400 -0.50 ▼ -2.72 18,900 19,000 18,350 1,766,700 32,507,280,000
27/06/2023 18,900 -0.10 ▼ -0.53 19,000 19,350 18,800 750,830 14,190,687,000
26/06/2023 19,000 0.15 ▲ 0.79 18,850 19,200 18,150 1,420,000 26,980,000,000
23/06/2023 18,850 -0.20 ▼ -1.06 19,050 19,200 18,600 1,468,900 27,688,765,000
22/06/2023 19,050 0.25 ▲ 1.31 18,800 19,400 18,600 1,576,810 30,038,230,500
21/06/2023 18,800 0.30 ▲ 1.60 18,500 18,900 18,350 1,256,400 23,620,320,000
20/06/2023 18,500 1.20 ▲ 6.49 17,300 18,500 17,100 2,409,830 44,581,855,000
19/06/2023 17,300 -0.15 ▼ -0.87 17,450 17,600 17,250 879,110 15,208,603,000
16/06/2023 17,700 0.30 ▲ 1.69 17,400 17,900 17,500 1,054,100 18,657,570,000
15/06/2023 17,400 0.35 ▲ 2.01 17,050 17,650 16,950 1,330,700 23,154,180,000
14/06/2023 17,050 -0.50 ▼ -2.93 17,550 17,650 17,000 936,820 15,972,781,000
13/06/2023 17,550 0.25 ▲ 1.42 17,300 17,750 17,100 1,100,460 19,313,073,000
12/06/2023 17,300 -0.30 ▼ -1.73 17,600 17,800 17,000 931,150 16,108,895,000
09/06/2023 17,600 0.05 ▲ 0.28 17,550 17,750 17,050 879,810 15,484,656,000
08/06/2023 17,550 -0.65 ▼ -3.70 18,200 18,800 17,550 1,340,430 23,524,546,500
07/06/2023 18,200 0.20 ▲ 1.10 18,000 18,350 17,900 710,420 12,929,644,000
06/06/2023 18,000 0.20 ▲ 1.11 17,800 18,150 17,600 583,450 10,502,100,000
05/06/2023 17,800 -0.40 ▼ -2.25 18,200 18,550 17,800 605,580 10,779,324,000
02/06/2023 18,200 0.70 ▲ 3.85 17,500 18,300 17,400 1,107,160 20,150,312,000
01/06/2023 17,500 -0.10 ▼ -0.57 17,600 17,650 17,200 844,220 14,773,850,000
31/05/2023 17,600 0.05 ▲ 0.28 17,550 18,150 17,500 761,780 13,407,328,000
30/05/2023 17,550 0.00 ■■ 0.00 17,550 17,700 17,000 1,168,590 20,508,754,500
29/05/2023 17,550 0.25 ▲ 1.42 17,300 17,650 17,200 928,740 16,299,387,000
26/05/2023 17,300 0.55 ▲ 3.18 16,750 17,700 16,750 1,299,160 22,475,468,000
25/05/2023 16,750 0.10 ▲ 0.60 16,650 17,200 16,600 1,129,100 18,912,425,000
24/05/2023 16,650 0.40 ▲ 2.40 16,250 17,250 16,050 1,517,820 25,271,703,000
23/05/2023 16,250 0.15 ▲ 0.92 16,100 16,450 15,900 952,910 15,484,787,500
22/05/2023 16,100 1.05 ▲ 6.52 15,050 16,100 15,100 2,148,750 34,594,875,000
19/05/2023 15,050 0.30 ▲ 1.99 14,750 15,300 14,750 449,390 6,763,319,500
18/05/2023 14,750 0.00 ■■ 0.00 14,750 14,950 14,700 320,060 4,720,885,000
17/05/2023 14,750 -0.25 ▼ -1.69 15,000 15,300 14,750 535,990 7,905,852,500
16/05/2023 15,000 -0.15 ▼ -1.00 15,150 15,300 14,950 431,800 6,477,000,000
15/05/2023 15,150 0.05 ▲ 0.33 15,100 15,650 15,000 623,410 9,444,661,500
12/05/2023 15,100 -0.05 ▼ -0.33 15,150 15,250 15,000 471,910 7,125,841,000
11/05/2023 15,150 0.05 ▲ 0.33 15,100 15,400 15,050 646,530 9,794,929,500
10/05/2023 15,100 0.45 ▲ 2.98 14,650 15,150 14,650 663,880 10,024,588,000
09/05/2023 14,650 0.05 ▲ 0.34 14,600 14,800 14,500 286,270 4,193,855,500
08/05/2023 14,600 0.30 ▲ 2.05 14,300 14,600 14,300 423,430 6,182,078,000
05/05/2023 14,300 -0.25 ▼ -1.75 14,550 14,600 14,250 382,220 5,465,746,000
04/05/2023 14,550 0.10 ▲ 0.69 14,450 14,700 14,350 379,610 5,523,325,500
28/04/2023 14,450 0.25 ▲ 1.73 14,200 14,600 14,300 558,380 8,068,591,000
27/04/2023 14,200 0.05 ▲ 0.35 14,150 14,450 14,200 362,200 5,143,240,000
26/04/2023 14,150 -0.05 ▼ -0.35 14,200 14,350 13,800 492,280 6,965,762,000
25/04/2023 14,200 -0.10 ▼ -0.70 14,300 14,550 14,200 253,690 3,602,398,000
24/04/2023 14,300 0.00 ■■ 0.00 14,300 14,500 14,200 279,020 3,989,986,000
21/04/2023 14,300 -0.20 ▼ -1.40 14,500 14,650 14,300 476,170 6,809,231,000
20/04/2023 14,500 -0.05 ▼ -0.34 14,550 14,700 14,500 198,590 2,879,555,000
19/04/2023 14,550 -0.35 ▼ -2.41 14,900 15,050 14,550 290,170 4,221,973,500
18/04/2023 14,900 0.20 ▲ 1.34 14,700 15,100 14,550 341,650 5,090,585,000
17/04/2023 14,700 -0.20 ▼ -1.36 14,900 15,000 14,500 504,810 7,420,707,000
14/04/2023 14,900 -0.50 ▼ -3.36 15,400 15,700 14,900 596,860 8,893,214,000
13/04/2023 15,400 0.40 ▲ 2.60 15,000 15,700 15,000 1,110,710 17,104,934,000
12/04/2023 15,000 -0.20 ▼ -1.33 15,200 15,350 15,000 560,590 8,408,850,000
11/04/2023 15,200 0.15 ▲ 0.99 15,050 15,200 14,750 528,420 8,031,984,000
10/04/2023 15,050 -0.30 ▼ -1.99 15,350 15,650 15,000 850,480 12,799,724,000
07/04/2023 15,350 0.10 ▲ 0.65 15,250 15,400 15,000 506,350 7,772,472,500
06/04/2023 15,250 -0.45 ▼ -2.95 15,700 16,200 15,250 797,090 12,155,622,500
05/04/2023 15,700 0.20 ▲ 1.27 15,500 15,750 15,300 547,320 8,592,924,000
04/04/2023 15,500 0.35 ▲ 2.26 15,150 15,750 15,350 665,110 10,309,205,000
03/04/2023 15,150 0.55 ▲ 3.63 14,600 15,300 14,800 574,620 8,705,493,000
31/03/2023 14,600 -0.20 ▼ -1.37 14,800 14,900 14,500 406,150 5,929,790,000
30/03/2023 14,800 -0.20 ▼ -1.35 15,000 15,200 14,800 378,080 5,595,584,000
29/03/2023 15,000 0.35 ▲ 2.33 14,650 15,350 14,500 575,990 8,639,850,000
28/03/2023 14,650 -0.05 ▼ -0.34 14,700 14,950 14,600 434,100 6,359,565,000
27/03/2023 14,700 -0.30 ▼ -2.04 15,000 14,750 14,450 350,920 5,158,524,000
24/03/2023 14,500 -0.80 ▼ -5.52 15,300 14,700 14,450 310,650 4,504,425,000
22/03/2023 14,200 -0.15 ▼ -1.06 14,350 14,750 14,100 489,110 6,945,362,000
21/03/2023 14,350 0.05 ▲ 0.35 14,300 14,550 14,200 327,720 4,702,782,000
20/03/2023 14,300 0.20 ▲ 1.40 14,100 14,900 14,150 906,790 12,967,097,000
17/03/2023 14,100 0.10 ▲ 0.71 14,000 14,350 14,050 294,790 4,156,539,000
16/03/2023 14,000 -0.40 ▼ -2.86 14,400 14,300 13,950 293,720 4,112,080,000
15/03/2023 14,400 0.75 ▲ 5.21 13,650 14,550 13,950 630,950 9,085,680,000
14/03/2023 13,650 -0.20 ▼ -1.47 13,850 13,900 13,450 235,470 3,214,165,500
13/03/2023 13,850 0.35 ▲ 2.53 13,500 14,100 13,400 431,970 5,982,784,500
10/03/2023 13,500 -0.30 ▼ -2.22 13,800 13,800 13,500 201,750 2,723,625,000
09/03/2023 13,800 0.30 ▲ 2.17 13,500 13,900 13,550 369,800 5,103,240,000
08/03/2023 13,500 0.20 ▲ 1.48 13,300 13,550 13,100 199,740 2,696,490,000
07/03/2023 13,300 0.05 ▲ 0.38 13,250 13,450 13,200 141,920 1,887,536,000
06/03/2023 13,250 0.25 ▲ 1.89 13,000 13,600 13,200 196,150 2,598,987,500
03/03/2023 13,000 -0.25 ▼ -1.92 13,250 13,450 13,000 194,890 2,533,570,000
02/03/2023 13,250 -0.15 ▼ -1.13 13,400 13,650 13,200 117,860 1,561,645,000
01/03/2023 13,400 0.45 ▲ 3.36 12,950 13,400 12,700 229,680 3,077,712,000
28/02/2023 12,950 0.00 ■■ 0.00 12,950 13,400 12,900 129,280 1,674,176,000
27/02/2023 12,950 -0.20 ▼ -1.54 13,150 13,450 12,850 197,540 2,558,143,000
24/02/2023 13,150 -0.35 ▼ -2.66 13,500 13,650 13,150 136,640 1,796,816,000
23/02/2023 13,500 0.00 ■■ 0.00 13,500 13,650 13,000 281,410 3,799,035,000
22/02/2023 13,500 -0.70 ▼ -5.19 14,200 14,150 13,500 366,230 4,944,105,000
21/02/2023 14,200 -0.10 ▼ -0.70 14,300 14,550 14,150 366,780 5,208,276,000
20/02/2023 14,300 0.80 ▲ 5.59 13,500 14,300 13,550 352,560 5,041,608,000
17/02/2023 13,500 0.10 ▲ 0.74 13,400 13,750 13,350 210,500 2,841,750,000
16/02/2023 13,400 0.30 ▲ 2.24 13,100 13,400 13,150 147,110 1,971,274,000
15/02/2023 13,100 0.45 ▲ 3.44 12,650 13,350 12,650 178,600 2,339,660,000
14/02/2023 12,650 0.05 ▲ 0.40 12,600 12,950 12,600 175,490 2,219,948,500
13/02/2023 12,600 -0.80 ▼ -6.35 13,400 13,200 12,550 437,780 5,516,028,000
10/02/2023 13,400 -0.35 ▼ -2.61 13,750 13,750 13,400 174,900 2,343,660,000
09/02/2023 13,750 -0.10 ▼ -0.73 13,850 13,900 13,650 117,500 1,615,625,000
08/02/2023 13,850 0.35 ▲ 2.53 13,500 13,950 13,350 275,890 3,821,076,500
07/02/2023 13,500 -0.40 ▼ -2.96 13,900 14,100 13,450 243,400 3,285,900,000
06/02/2023 13,900 -0.05 ▼ -0.36 13,950 14,200 13,750 140,800 1,957,120,000
03/02/2023 13,950 0.10 ▲ 0.72 13,850 14,400 13,850 246,140 3,433,653,000
02/02/2023 13,850 -0.45 ▼ -3.25 14,300 14,500 13,400 540,770 7,489,664,500
01/02/2023 14,300 -1.05 ▼ -7.34 15,350 15,500 14,300 742,530 10,618,179,000
31/01/2023 15,350 0.10 ▲ 0.65 15,250 15,350 14,850 390,250 5,990,337,500
30/01/2023 15,250 0.45 ▲ 2.95 14,800 15,650 14,650 658,450 10,041,362,500
27/01/2023 14,800 0.15 ▲ 1.01 14,650 15,200 14,600 432,270 6,397,596,000
19/01/2023 14,650 -0.15 ▼ -1.02 14,800 14,850 14,500 328,280 4,809,302,000
18/01/2023 14,800 0.20 ▲ 1.35 14,600 15,000 14,550 392,140 5,803,672,000
17/01/2023 14,600 0.70 ▲ 4.79 13,900 14,800 13,900 562,390 8,210,894,000
16/01/2023 13,900 0.20 ▲ 1.44 13,700 13,950 13,600 177,950 2,473,505,000
13/01/2023 13,700 -0.10 ▼ -0.73 13,800 14,200 13,700 285,490 3,911,213,000
12/01/2023 13,800 -0.20 ▼ -1.45 14,000 14,100 13,700 196,490 2,711,562,000
11/01/2023 14,000 0.00 ■■ 0.00 14,000 14,350 13,900 330,940 4,633,160,000
10/01/2023 14,000 0.35 ▲ 2.50 13,650 14,250 13,350 336,860 4,716,040,000
09/01/2023 13,650 0.20 ▲ 1.47 13,450 13,950 13,550 221,530 3,023,884,500
06/01/2023 13,450 -0.45 ▼ -3.35 13,900 14,100 13,450 310,480 4,175,956,000
05/01/2023 13,900 0.05 ▲ 0.36 13,850 14,000 13,550 268,930 3,738,127,000
04/01/2023 13,850 0.05 ▲ 0.36 13,800 14,350 13,750 375,380 5,199,013,000
03/01/2023 13,800 0.90 ▲ 6.52 12,900 13,800 12,950 471,170 6,502,146,000
30/12/2022 12,900 -0.10 ▼ -0.78 13,000 13,100 12,900 146,190 1,885,851,000
29/12/2022 13,000 0.00 ■■ 0.00 13,000 13,300 12,800 233,030 3,029,390,000
28/12/2022 13,000 0.15 ▲ 1.15 12,850 13,300 12,700 223,400 2,904,200,000
27/12/2022 12,850 0.65 ▲ 5.06 12,200 12,900 12,250 315,660 4,056,231,000
26/12/2022 12,200 -0.80 ▼ -6.56 13,000 13,250 12,200 420,850 5,134,370,000
23/12/2022 13,000 -0.30 ▼ -2.31 13,300 13,400 12,950 202,640 2,634,320,000
22/12/2022 13,300 0.50 ▲ 3.76 12,800 13,300 12,600 243,360 3,236,688,000
21/12/2022 12,800 -0.60 ▼ -4.69 13,400 13,800 12,500 468,720 5,999,616,000
20/12/2022 13,400 -1.00 ▼ -7.46 14,400 14,500 13,400 834,570 11,183,238,000
19/12/2022 14,400 -0.60 ▼ -4.17 15,000 15,500 14,400 585,880 8,436,672,000
15/12/2022 14,600 0.15 ▲ 1.03 14,450 14,800 14,400 372,830 5,443,318,000
14/12/2022 14,450 0.05 ▲ 0.35 14,400 14,900 14,400 421,800 6,095,010,000
13/12/2022 14,400 0.60 ▲ 4.17 13,800 14,400 13,650 387,610 5,581,584,000
12/12/2022 13,800 -0.50 ▼ -3.62 14,300 15,000 13,500 722,850 9,975,330,000
11/12/2022 14,300 0.40 ▲ 2.80 13,900 14,700 13,550 516,720 7,389,096,000
09/12/2022 14,300 0.40 ▲ 2.80 13,900 14,700 13,550 516,720 7,389,096,000
08/12/2022 13,900 0.65 ▲ 4.68 13,250 14,150 13,500 493,420 6,858,538,000
07/12/2022 13,250 -0.95 ▼ -7.17 14,200 14,150 13,250 679,240 8,999,930,000
06/12/2022 14,200 -1.05 ▼ -7.39 15,250 15,200 14,200 894,830 12,706,586,000
05/12/2022 15,250 -0.25 ▼ -1.64 15,500 16,000 15,100 935,240 14,262,410,000
04/12/2022 15,500 1.00 ▲ 6.45 14,500 15,500 13,800 693,880 10,755,140,000
02/12/2022 15,500 1.00 ▲ 6.45 14,500 15,500 13,800 693,880 10,755,140,000
01/12/2022 14,500 0.15 ▲ 1.03 14,350 15,350 14,500 1,110,790 16,106,455,000
30/11/2022 14,350 0.15 ▲ 1.05 14,200 14,650 13,800 558,110 8,008,878,500
29/11/2022 14,200 0.60 ▲ 4.23 13,600 14,350 13,100 726,790 10,320,418,000
28/11/2022 13,600 0.85 ▲ 6.25 12,750 13,600 13,150 575,240 7,823,264,000
27/11/2022 12,750 0.80 ▲ 6.27 11,950 12,750 12,100 407,640 5,197,410,000
25/11/2022 12,750 0.80 ▲ 6.27 11,950 12,750 12,100 407,640 5,197,410,000
24/11/2022 11,950 0.00 ■■ 0.00 11,950 12,200 11,400 289,260 3,456,657,000
23/11/2022 11,950 -0.85 ▼ -7.11 12,800 13,000 11,950 399,900 4,778,805,000
22/11/2022 12,800 -0.05 ▼ -0.39 12,850 13,700 12,600 736,040 9,421,312,000
21/11/2022 12,850 0.80 ▲ 6.23 12,050 12,850 12,050 483,070 6,207,449,500
20/11/2022 12,050 0.75 ▲ 6.22 11,300 12,050 10,900 515,190 6,208,039,500
18/11/2022 12,050 0.75 ▲ 6.22 11,300 12,050 10,900 515,190 6,208,039,500
17/11/2022 11,300 -0.20 ▼ -1.77 11,500 12,100 11,300 366,500 4,141,450,000
16/11/2022 11,500 0.75 ▲ 6.52 10,750 11,500 10,000 814,160 9,362,840,000
15/11/2022 10,750 -0.80 ▼ -7.44 11,550 10,800 10,750 159,260 1,712,045,000
14/11/2022 11,550 -0.85 ▼ -7.36 12,400 11,950 11,550 458,230 5,292,556,500
13/11/2022 12,400 -0.90 ▼ -7.26 13,300 13,650 12,400 784,030 9,721,972,000
11/11/2022 12,400 -0.90 ▼ -7.26 13,300 13,650 12,400 784,030 9,721,972,000
10/11/2022 13,300 -0.95 ▼ -7.14 14,250 14,050 13,300 273,250 3,634,225,000
09/11/2022 14,250 -0.25 ▼ -1.75 14,500 15,000 14,000 271,380 3,867,165,000
08/11/2022 14,500 0.40 ▲ 2.76 14,100 14,500 13,150 788,500 11,433,250,000
07/11/2022 14,100 -1.05 ▼ -7.45 15,150 15,200 14,100 408,840 5,764,644,000
06/11/2022 15,150 -1.10 ▼ -7.26 16,250 16,350 15,150 530,990 8,044,498,500
04/11/2022 15,150 -1.10 ▼ -7.26 16,250 16,350 15,150 530,990 8,044,498,500
03/11/2022 16,250 0.30 ▲ 1.85 15,950 16,750 15,650 398,120 6,469,450,000
02/11/2022 15,950 0.15 ▲ 0.94 15,800 16,350 15,800 320,100 5,105,595,000
01/11/2022 15,800 0.60 ▲ 3.80 15,200 16,000 15,400 305,760 4,831,008,000
31/10/2022 15,200 -0.40 ▼ -2.63 15,600 15,800 14,650 329,930 5,014,936,000
28/10/2022 15,600 -0.20 ▼ -1.28 15,800 16,450 15,500 318,970 4,975,932,000
27/10/2022 15,800 0.80 ▲ 5.06 15,000 16,000 15,000 363,080 5,736,664,000
26/10/2022 15,000 -0.30 ▼ -2.00 15,300 15,700 14,600 266,760 4,001,400,000
25/10/2022 15,300 0.00 ■■ 0.00 15,300 16,000 14,250 637,700 9,756,810,000
24/10/2022 15,300 -1.10 ▼ -7.19 16,400 16,600 15,300 555,110 8,493,183,000
21/10/2022 16,400 -1.20 ▼ -7.32 17,600 17,650 16,400 632,570 10,374,148,000
20/10/2022 17,600 -0.50 ▼ -2.84 18,100 18,100 17,400 313,880 5,524,288,000
19/10/2022 18,100 -0.15 ▼ -0.83 18,250 18,800 17,800 359,290 6,503,149,000
18/10/2022 18,250 1.15 ▲ 6.30 17,100 18,250 17,350 439,330 8,017,772,500
17/10/2022 17,100 -0.30 ▼ -1.75 17,400 17,350 16,800 212,910 3,640,761,000
16/10/2022 17,400 0.50 ▲ 2.87 16,900 17,650 17,150 307,780 5,355,372,000
14/10/2022 17,400 0.50 ▲ 2.87 16,900 17,650 17,150 307,780 5,355,372,000
13/10/2022 16,900 -0.35 ▼ -2.07 17,250 17,850 16,650 413,410 6,986,629,000
12/10/2022 17,250 0.35 ▲ 2.03 16,900 17,750 16,500 358,690 6,187,402,500
11/10/2022 16,900 -1.25 ▼ -7.40 18,150 18,100 16,900 514,980 8,703,162,000
07/10/2022 18,000 -0.45 ▼ -2.50 18,450 18,300 17,200 530,530 9,549,540,000
06/10/2022 18,450 0.05 ▲ 0.27 18,400 19,200 18,000 1,166,050 21,513,622,500
05/10/2022 18,400 1.20 ▲ 6.52 17,200 18,400 17,650 452,840 8,332,256,000
04/10/2022 17,200 -0.80 ▼ -4.65 18,000 18,500 17,100 623,100 10,717,320,000
03/10/2022 18,000 -1.35 ▼ -7.50 19,350 19,250 18,000 389,380 7,008,840,000
02/10/2022 19,350 -0.25 ▼ -1.29 19,600 19,600 18,250 647,780 12,534,543,000
30/09/2022 19,350 -0.25 ▼ -1.29 19,600 19,600 18,250 647,780 12,534,543,000
29/09/2022 19,600 -0.30 ▼ -1.53 19,900 20,650 19,550 547,280 10,726,688,000
28/09/2022 19,900 0.40 ▲ 2.01 19,500 20,300 19,350 652,660 12,987,934,000
27/09/2022 19,500 -0.80 ▼ -4.10 20,300 20,600 19,500 456,970 8,910,915,000
26/09/2022 20,300 -1.40 ▼ -6.90 21,700 21,400 20,200 1,218,130 24,728,039,000
23/09/2022 21,700 -0.40 ▼ -1.84 22,100 22,650 21,600 624,790 13,557,943,000
22/09/2022 22,100 0.60 ▲ 2.71 21,500 22,350 21,500 695,860 15,378,506,000
21/09/2022 21,500 0.30 ▲ 1.40 21,200 21,950 21,100 554,750 11,927,125,000
20/09/2022 21,200 0.55 ▲ 2.59 20,650 21,300 20,550 467,510 9,911,212,000
19/09/2022 20,650 -1.55 ▼ -7.51 22,200 22,450 20,650 812,420 16,776,473,000
16/09/2022 22,200 -0.95 ▼ -4.28 23,150 23,500 22,150 665,880 14,782,536,000
15/09/2022 23,150 0.60 ▲ 2.59 22,550 23,500 22,500 608,600 14,089,090,000
14/09/2022 22,550 0.45 ▲ 2.00 22,100 22,800 21,400 693,600 15,640,680,000
13/09/2022 22,100 0.05 ▲ 0.23 22,050 22,200 21,550 362,660 8,014,786,000
12/09/2022 22,050 0.60 ▲ 2.72 21,450 22,950 22,050 339,060 7,476,273,000
09/09/2022 22,650 1.20 ▲ 5.30 21,450 22,900 20,900 847,090 19,186,588,500
08/09/2022 21,450 -0.60 ▼ -2.80 22,050 22,550 21,050 585,000 12,548,250,000
07/09/2022 22,050 -1.65 ▼ -7.48 23,700 23,650 22,050 694,820 15,320,781,000
06/09/2022 23,700 -0.05 ▼ -0.21 23,750 24,250 23,600 366,040 8,675,148,000
05/09/2022 23,750 -0.05 ▼ -0.21 23,800 24,450 23,700 367,870 8,736,912,500
04/09/2022 23,800 1.00 ▲ 4.20 22,800 23,800 22,700 600,190 14,284,522,000
02/09/2022 23,800 1.00 ▲ 4.20 22,800 23,800 22,700 600,190 14,284,522,000
01/09/2022 23,800 1.00 ▲ 4.20 22,800 23,800 22,700 600,190 14,284,522,000
31/08/2022 23,800 1.00 ▲ 4.20 22,800 23,800 22,700 600,190 14,284,522,000
30/08/2022 22,800 -0.70 ▼ -3.07 23,500 23,900 22,800 553,670 12,623,676,000
29/08/2022 23,500 -0.80 ▼ -3.40 24,300 23,900 22,600 1,141,080 26,815,380,000
28/08/2022 24,300 -0.70 ▼ -2.88 25,000 25,450 24,200 788,650 19,164,195,000
26/08/2022 24,300 -0.70 ▼ -2.88 25,000 25,450 24,200 788,650 19,164,195,000
25/08/2022 25,000 -0.20 ▼ -0.80 25,200 25,400 25,000 674,080 16,852,000,000
24/08/2022 25,200 0.35 ▲ 1.39 24,850 25,350 24,800 808,300 20,369,160,000
23/08/2022 24,850 0.25 ▲ 1.01 24,600 24,850 24,050 733,980 18,239,403,000
22/08/2022 24,600 -0.30 ▼ -1.22 24,900 25,500 24,450 766,860 18,864,756,000
21/08/2022 24,900 0.40 ▲ 1.61 24,500 25,450 24,450 758,340 18,882,666,000
19/08/2022 24,900 0.40 ▲ 1.61 24,500 25,450 24,450 758,340 18,882,666,000
18/08/2022 24,500 -0.50 ▼ -2.04 25,000 25,200 24,350 625,800 15,332,100,000
17/08/2022 25,000 -0.35 ▼ -1.40 25,350 26,800 24,400 1,618,370 40,459,250,000
16/08/2022 25,350 1.65 ▲ 6.51 23,700 25,350 23,550 1,232,920 31,254,522,000
15/08/2022 23,700 0.20 ▲ 0.84 23,500 24,300 23,350 644,850 15,282,945,000
12/08/2022 23,500 0.45 ▲ 1.91 23,050 23,900 23,050 698,630 16,417,805,000
11/08/2022 23,050 0.50 ▲ 2.17 22,550 24,100 22,650 1,652,260 38,084,593,000
10/08/2022 22,550 1.45 ▲ 6.43 21,100 22,550 21,000 798,580 18,007,979,000
09/08/2022 21,100 -0.15 ▼ -0.71 21,250 21,500 20,950 468,350 9,882,185,000
08/08/2022 21,250 -0.05 ▼ -0.24 21,300 21,600 21,150 624,650 13,273,812,500
07/08/2022 21,300 0.50 ▲ 2.35 20,800 21,450 20,750 713,340 15,194,142,000
05/08/2022 21,300 0.50 ▲ 2.35 20,800 21,450 20,750 713,340 15,194,142,000
04/08/2022 20,800 -0.30 ▼ -1.44 21,100 21,450 20,750 757,700 15,760,160,000
03/08/2022 21,100 0.55 ▲ 2.61 20,550 21,250 20,250 702,560 14,824,016,000
02/08/2022 20,550 -0.25 ▼ -1.22 20,800 21,100 20,500 676,470 13,901,458,500
01/08/2022 20,800 0.80 ▲ 3.85 20,000 20,900 20,050 631,010 13,125,008,000
29/07/2022 20,000 -0.15 ▼ -0.75 20,150 20,550 19,900 353,790 7,075,800,000
28/07/2022 20,150 0.40 ▲ 1.99 19,750 20,650 20,000 727,450 14,658,117,500
27/07/2022 19,750 0.65 ▲ 3.29 19,100 19,750 18,800 576,490 11,385,677,500
26/07/2022 19,100 0.00 ■■ 0.00 19,100 19,350 18,950 313,690 5,991,479,000
25/07/2022 19,100 -0.30 ▼ -1.57 19,400 19,400 18,950 266,950 5,098,745,000
24/07/2022 19,400 -0.05 ▼ -0.26 19,450 19,850 19,350 302,530 5,869,082,000
22/07/2022 19,400 -0.05 ▼ -0.26 19,450 19,850 19,350 302,530 5,869,082,000
21/07/2022 19,450 -0.15 ▼ -0.77 19,600 20,000 19,450 308,120 5,992,934,000
20/07/2022 19,600 0.45 ▲ 2.30 19,150 20,200 19,500 477,670 9,362,332,000
19/07/2022 19,150 -0.45 ▼ -2.35 19,600 19,700 18,850 612,090 11,721,523,500
18/07/2022 19,600 0.45 ▲ 2.30 19,150 20,350 19,500 411,040 8,056,384,000
17/07/2022 19,500 0.35 ▲ 1.79 19,150 20,200 19,100 700,430 13,658,385,000
15/07/2022 19,500 0.35 ▲ 1.79 19,150 20,200 19,100 700,430 13,658,385,000
14/07/2022 19,150 0.60 ▲ 3.13 18,550 19,450 18,300 448,620 8,591,073,000
13/07/2022 18,550 -0.50 ▼ -2.70 19,050 19,250 18,500 507,850 9,420,617,500
12/07/2022 19,050 0.80 ▲ 4.20 18,250 19,200 18,200 365,060 6,954,393,000
11/07/2022 18,250 0.15 ▲ 0.82 18,100 18,950 18,100 630,840 11,512,830,000
10/07/2022 18,100 1.15 ▲ 6.35 16,950 18,100 17,250 612,110 11,079,191,000
08/07/2022 18,100 1.15 ▲ 6.35 16,950 18,100 17,250 612,110 11,079,191,000
07/07/2022 16,950 0.45 ▲ 2.65 16,500 17,000 16,500 212,630 3,604,078,500
06/07/2022 16,500 -0.10 ▼ -0.61 16,600 17,150 16,000 306,280 5,053,620,000
05/07/2022 16,600 0.25 ▲ 1.51 16,350 16,850 16,300 266,030 4,416,098,000
04/07/2022 16,350 0.10 ▲ 0.61 16,250 16,850 16,350 235,850 3,856,147,500
03/07/2022 16,250 0.40 ▲ 2.46 15,850 16,450 15,250 354,130 5,754,612,500
01/07/2022 16,250 0.40 ▲ 2.46 15,850 16,450 15,250 354,130 5,754,612,500
30/06/2022 15,850 -1.05 ▼ -6.62 16,900 17,100 15,850 363,810 5,766,388,500
29/06/2022 16,900 -0.40 ▼ -2.37 17,300 17,500 16,800 265,150 4,481,035,000
28/06/2022 17,300 0.10 ▲ 0.58 17,200 17,900 17,200 329,100 5,693,430,000
27/06/2022 17,200 0.35 ▲ 2.03 16,850 17,350 16,600 296,250 5,095,500,000
24/06/2022 16,850 0.00 ■■ 0.00 16,850 17,650 16,550 406,160 6,843,796,000
23/06/2022 16,850 0.95 ▲ 5.64 15,900 16,850 15,950 298,710 5,033,263,500
22/06/2022 15,900 1.00 ▲ 6.29 14,900 15,900 15,400 314,090 4,994,031,000
21/06/2022 14,900 -0.60 ▼ -4.03 15,500 15,700 14,450 533,290 7,946,021,000
20/06/2022 15,500 -1.15 ▼ -7.42 16,650 17,250 15,500 375,130 5,814,515,000
19/06/2022 16,650 -1.20 ▼ -7.21 17,850 17,500 16,650 372,850 6,207,952,500
17/06/2022 16,650 -1.20 ▼ -7.21 17,850 17,500 16,650 372,850 6,207,952,500
16/06/2022 17,850 0.35 ▲ 1.96 17,500 18,100 17,500 275,020 4,909,107,000
15/06/2022 17,500 -0.90 ▼ -5.14 18,400 18,800 17,150 483,880 8,467,900,000
14/06/2022 18,400 -0.20 ▼ -1.09 18,600 19,000 18,000 363,160 6,682,144,000
13/06/2022 18,600 -1.40 ▼ -7.53 20,000 19,600 18,600 572,540 10,649,244,000
12/06/2022 20,000 -0.90 ▼ -4.50 20,900 21,150 20,000 398,420 7,968,400,000
10/06/2022 20,000 -0.90 ▼ -4.50 20,900 21,150 20,000 398,420 7,968,400,000
09/06/2022 20,900 -0.40 ▼ -1.91 21,300 21,600 20,800 340,170 7,109,553,000
08/06/2022 21,300 0.50 ▲ 2.35 20,800 21,600 20,550 425,940 9,072,522,000
07/06/2022 20,800 0.80 ▲ 3.85 20,000 20,800 18,900 621,270 12,922,416,000
06/06/2022 20,000 -1.15 ▼ -5.75 21,150 21,300 19,800 621,800 12,436,000,000
05/06/2022 22,500 0.90 ▲ 4.00 21,600 21,700 20,500 550 12,375,000
03/06/2022 21,150 -0.45 ▼ -2.13 21,600 21,700 20,500 511,610 10,820,551,500
02/06/2022 21,600 -0.70 ▼ -3.24 22,300 22,600 21,450 400,550 8,651,880,000
01/06/2022 22,300 0.10 ▲ 0.45 22,200 22,850 22,150 394,940 8,807,162,000
31/05/2022 22,200 0.35 ▲ 1.58 21,850 22,900 21,550 563,280 12,504,816,000
30/05/2022 21,850 -0.10 ▼ -0.46 21,950 22,350 21,550 420,280 9,183,118,000
29/05/2022 21,950 0.00 ■■ 0.00 21,950 22,550 21,900 566,210 12,428,309,500
27/05/2022 21,950 0.00 ■■ 0.00 21,950 22,550 21,900 566,210 12,428,309,500
26/05/2022 21,950 -0.70 ▼ -3.19 22,650 22,700 21,950 666,970 14,639,991,500
25/05/2022 22,650 0.75 ▲ 3.31 21,900 23,000 21,650 704,740 15,962,361,000
24/05/2022 21,900 1.10 ▲ 5.02 20,800 21,900 20,450 460,540 10,085,826,000
23/05/2022 20,800 0.00 ■■ 0.00 20,800 22,250 20,500 954,280 19,849,024,000
22/05/2022 20,800 1.35 ▲ 6.49 19,450 20,800 19,550 817,210 16,997,968,000
20/05/2022 20,800 1.35 ▲ 6.49 19,450 20,800 19,550 817,210 16,997,968,000
19/05/2022 19,450 -0.55 ▼ -2.83 20,000 20,200 19,200 445,490 8,664,780,500
18/05/2022 20,000 0.00 ■■ 0.00 20,000 20,900 20,000 427,190 8,543,800,000
17/05/2022 20,000 1.30 ▲ 6.50 18,700 20,000 18,500 451,960 9,039,200,000
16/05/2022 18,700 0.30 ▲ 1.60 18,400 19,650 18,500 381,690 7,137,603,000
13/05/2022 18,400 -1.30 ▼ -7.07 19,700 20,150 18,350 823,490 15,152,216,000
12/05/2022 19,700 -0.80 ▼ -4.06 20,500 21,450 19,200 601,860 11,856,642,000
11/05/2022 20,500 1.30 ▲ 6.34 19,200 20,500 19,200 410,130 8,407,665,000
10/05/2022 19,200 0.00 ■■ 0.00 19,200 19,350 18,000 595,160 11,427,072,000
09/05/2022 19,200 -1.40 ▼ -7.29 20,600 20,400 19,200 435,630 8,364,096,000
29/04/2022 23,600 0.50 ▲ 2.12 23,100 23,900 22,900 455,720 10,754,992,000
28/04/2022 23,100 0.20 ▲ 0.87 22,900 23,800 22,750 512,820 11,846,142,000
27/04/2022 22,900 -0.10 ▼ -0.44 23,000 23,150 21,750 436,670 9,999,743,000
26/04/2022 23,000 0.75 ▲ 3.26 22,250 23,100 20,700 998,980 22,976,540,000
25/04/2022 22,250 -1.65 ▼ -7.42 23,900 24,000 22,250 369,000 8,210,250,000
23/04/2022 23,900 1.25 ▲ 5.23 22,650 23,900 21,100 1,102,040 26,338,756,000
22/04/2022 23,900 1.25 ▲ 5.23 22,650 23,900 21,100 1,102,040 26,338,756,000
21/04/2022 22,650 -1.70 ▼ -7.51 24,350 23,100 22,650 1,180,730 26,743,534,500
20/04/2022 24,350 -1.80 ▼ -7.39 26,150 26,700 24,350 948,230 23,089,400,500
19/04/2022 26,150 -1.95 ▼ -7.46 28,100 28,650 26,150 622,170 16,269,745,500
18/04/2022 28,100 -1.50 ▼ -5.34 29,600 29,300 27,550 506,920 14,244,452,000
16/04/2022 29,600 0.60 ▲ 2.03 29,000 30,300 28,500 556,420 16,470,032,000
15/04/2022 29,600 0.60 ▲ 2.03 29,000 30,300 28,500 556,420 16,470,032,000
14/04/2022 29,000 0.00 ■■ 0.00 29,000 29,200 28,100 300,600 8,717,400,000
13/04/2022 29,000 0.50 ▲ 1.72 28,500 29,000 26,850 703,610 20,404,690,000
12/04/2022 28,500 -2.10 ▼ -7.37 30,600 30,900 28,500 681,630 19,426,455,000
08/04/2022 30,600 -0.90 ▼ -2.94 31,500 31,850 30,550 328,990 10,067,094,000
07/04/2022 31,500 -0.50 ▼ -1.59 32,000 32,400 31,200 381,430 12,015,045,000
06/04/2022 32,000 0.45 ▲ 1.41 31,550 32,950 31,050 982,130 31,428,160,000
05/04/2022 31,550 0.00 ■■ 0.00 31,550 32,000 30,800 553,140 17,451,567,000
04/04/2022 31,550 -0.95 ▼ -3.01 32,500 32,500 31,250 714,360 22,538,058,000
01/04/2022 32,500 1.90 ▲ 5.85 30,600 32,500 30,100 811,270 26,366,275,000
31/03/2022 30,600 0.35 ▲ 1.14 30,250 31,100 30,400 620,250 18,979,650,000
30/03/2022 30,250 -2.05 ▼ -6.78 32,300 32,300 30,050 1,417,570 42,881,492,500
29/03/2022 32,300 1.50 ▲ 4.64 30,800 32,800 30,900 741,470 23,949,481,000
28/03/2022 30,800 -2.05 ▼ -6.66 32,850 32,050 30,600 1,481,580 45,632,664,000
25/03/2022 32,850 -0.75 ▼ -2.28 33,600 33,950 32,500 1,326,030 43,560,085,500
24/03/2022 33,600 -0.10 ▼ -0.30 33,700 34,200 33,400 938,410 31,530,576,000
23/03/2022 33,700 -0.45 ▼ -1.34 34,150 34,950 33,550 1,002,780 33,793,686,000
22/03/2022 34,150 2.20 ▲ 6.44 31,950 34,150 32,400 1,682,230 57,448,154,500
21/03/2022 31,950 1.10 ▲ 3.44 30,850 32,200 31,000 1,158,460 37,012,797,000
18/03/2022 30,850 0.30 ▲ 0.97 30,550 31,500 30,300 508,500 15,687,225,000
17/03/2022 30,550 -0.15 ▼ -0.49 30,700 31,200 30,550 387,470 11,837,208,500
16/03/2022 30,700 0.25 ▲ 0.81 30,450 31,500 30,500 446,130 13,696,191,000
15/03/2022 30,450 1.45 ▲ 4.76 29,000 30,500 29,250 480,960 14,645,232,000
14/03/2022 29,000 -0.75 ▼ -2.59 29,750 30,150 28,550 703,430 20,399,470,000
11/03/2022 29,750 -1.10 ▼ -3.70 30,850 30,850 29,550 758,720 22,571,920,000
10/03/2022 30,850 0.55 ▲ 1.78 30,300 31,500 30,800 457,260 14,106,471,000
09/03/2022 30,300 -0.80 ▼ -2.64 31,100 31,750 29,450 1,046,150 31,698,345,000
08/03/2022 31,100 -2.15 ▼ -6.91 33,250 33,150 31,000 1,186,690 36,906,059,000
07/03/2022 33,250 -0.25 ▼ -0.75 33,500 34,350 32,900 882,440 29,341,130,000
06/03/2022 33,500 0.85 ▲ 2.54 32,650 34,300 32,750 1,041,710 34,897,285,000
04/03/2022 33,500 0.85 ▲ 2.54 32,650 34,300 32,750 1,041,710 34,897,285,000
03/03/2022 32,650 -0.25 ▼ -0.77 32,900 33,350 32,250 848,560 27,705,484,000
02/03/2022 32,900 -0.50 ▼ -1.52 33,400 34,000 32,600 719,720 23,678,788,000
01/03/2022 33,400 1.20 ▲ 3.59 32,200 33,900 32,000 917,320 30,638,488,000
28/02/2022 32,200 -0.70 ▼ -2.17 32,900 33,750 32,200 846,220 27,248,284,000
27/02/2022 32,900 -0.60 ▼ -1.82 33,500 34,500 32,800 965,690 31,771,201,000
25/02/2022 32,900 -0.60 ▼ -1.82 33,500 34,500 32,800 965,690 31,771,201,000
24/02/2022 33,500 -1.55 ▼ -4.63 35,050 35,500 32,600 1,363,570 45,679,595,000
23/02/2022 35,050 1.35 ▲ 3.85 33,700 35,750 33,100 1,074,710 37,668,585,500
22/02/2022 33,700 0.35 ▲ 1.04 33,350 34,500 31,900 2,326,280 78,395,636,000
21/02/2022 33,350 2.15 ▲ 6.45 31,200 33,350 32,100 1,428,860 47,652,481,000
20/02/2022 31,200 2.00 ▲ 6.41 29,200 31,200 28,600 1,075,460 33,554,352,000
18/02/2022 31,200 2.00 ▲ 6.41 29,200 31,200 28,600 1,075,460 33,554,352,000
17/02/2022 29,200 0.00 ■■ 0.00 29,200 30,950 29,200 1,422,510 41,537,292,000
16/02/2022 29,200 1.90 ▲ 6.51 27,300 29,200 27,500 1,138,690 33,249,748,000
15/02/2022 27,300 1.05 ▲ 3.85 26,250 27,600 26,300 699,660 19,100,718,000
14/02/2022 26,250 -0.60 ▼ -2.29 26,850 27,600 25,650 1,016,420 26,681,025,000
11/02/2022 26,850 -1.60 ▼ -5.96 28,450 28,250 26,700 806,130 21,644,590,500
10/02/2022 28,450 0.85 ▲ 2.99 27,600 29,150 27,600 695,920 19,798,924,000
09/02/2022 27,600 0.35 ▲ 1.27 27,250 28,250 25,350 1,685,950 46,532,220,000
08/02/2022 27,250 -2.05 ▼ -7.52 29,300 29,000 27,250 1,173,550 31,979,237,500
07/02/2022 29,300 1.30 ▲ 4.44 28,000 29,950 28,050 733,850 21,501,805,000
01/02/2022 28,000 0.55 ▲ 1.96 27,450 28,800 25,650 1,222,000 34,216,000,000
31/01/2022 28,000 0.55 ▲ 1.96 27,450 28,800 25,650 1,222,000 34,216,000,000
28/01/2022 28,000 0.55 ▲ 1.96 27,450 28,800 25,650 1,222,000 34,216,000,000
27/01/2022 27,450 -2.05 ▼ -7.47 29,500 28,500 27,450 1,049,550 28,810,147,500
26/01/2022 29,500 -2.20 ▼ -7.46 31,700 32,800 29,500 1,591,210 46,940,695,000
25/01/2022 31,700 -2.35 ▼ -7.41 34,050 33,000 31,700 1,836,540 58,218,318,000
24/01/2022 34,050 -2.55 ▼ -7.49 36,600 37,500 34,050 846,680 28,829,454,000
21/01/2022 36,600 2.35 ▲ 6.42 34,250 36,600 35,100 813,450 29,772,270,000
20/01/2022 35,700 -1.10 ▼ -3.08 36,800 38,900 34,250 3,432,940 122,555,958,000
19/01/2022 36,800 -2.75 ▼ -7.47 39,550 36,800 36,800 12,390 455,952,000
18/01/2022 39,550 -2.95 ▼ -7.46 42,500 39,550 39,550 7,570 299,393,500
17/01/2022 42,500 -3.15 ▼ -7.41 45,650 42,500 42,500 126,960 5,395,800,000
16/01/2022 45,650 -3.40 ▼ -7.45 49,050 45,650 45,650 60,190 2,747,673,500
14/01/2022 45,650 -3.40 ▼ -7.45 49,050 45,650 45,650 60,190 2,747,673,500
13/01/2022 49,050 -3.65 ▼ -7.44 52,700 49,050 49,050 26,890 1,318,954,500
12/01/2022 52,700 -3.90 ▼ -7.40 56,600 52,700 52,700 97,750 5,151,425,000
11/01/2022 56,600 2.70 ▲ 4.77 53,900 57,600 53,300 1,631,740 92,356,484,000
10/01/2022 53,900 -4.00 ▼ -7.42 57,900 61,600 53,900 1,706,230 91,965,797,000
09/01/2022 57,900 3.70 ▲ 6.39 54,200 57,900 53,000 1,043,980 60,446,442,000
07/01/2022 57,900 3.70 ▲ 6.39 54,200 57,900 53,000 1,043,980 60,446,442,000
06/01/2022 54,200 1.20 ▲ 2.21 53,000 56,700 52,500 1,423,420 77,149,364,000
05/01/2022 53,000 0.00 ■■ 0.00 49,600 53,000 51,500 1,024,380 54,292,140,000
04/01/2022 49,600 0.00 ■■ 0.00 46,400 49,600 47,850 1,548,800 76,820,480,000
03/01/2022 27,000 -1.65 ▼ -6.11 28,650 29,000 27,000 764,540 20,642,580,000
31/12/2021 46,400 -0.80 ▼ -1.72 46,400 48,000 44,150 1,244,760 57,756,864,000
30/12/2021 46,400 -1.30 ▼ -2.80 47,700 49,900 46,000 1,080,050 50,114,320,000
29/12/2021 47,700 3.10 ▲ 6.50 44,600 47,700 46,100 1,179,380 56,256,426,000
23/12/2021 42,000 0.85 ▲ 2.02 41,150 44,000 41,800 1,399,360 58,773,120,000
22/12/2021 42,000 0.85 ▲ 2.02 41,150 44,000 41,800 1,399,360 58,773,120,000
21/12/2021 41,150 2.65 ▲ 6.44 38,500 41,150 39,000 1,161,600 47,799,840,000
20/12/2021 38,500 2.50 ▲ 6.49 36,000 38,500 37,000 1,902,740 73,255,490,000
17/12/2021 36,000 2.15 ▲ 5.97 33,850 36,200 34,600 1,213,730 43,694,280,000
16/12/2021 33,850 2.20 ▲ 6.50 31,650 33,850 32,000 1,459,670 49,409,829,500
15/12/2021 31,650 -0.30 ▼ -0.95 31,950 34,150 30,500 3,071,490 97,212,658,500
14/12/2021 31,950 2.05 ▲ 6.42 29,900 31,950 31,950 299,730 9,576,373,500
13/12/2021 29,900 1.95 ▲ 6.52 27,950 29,900 29,900 231,020 6,907,498,000
10/12/2021 27,950 1.20 ▲ 4.29 26,750 28,200 26,600 669,280 18,706,376,000
09/12/2021 26,750 1.05 ▲ 3.93 25,700 26,850 25,400 456,590 12,213,782,500
08/12/2021 25,700 -0.30 ▼ -1.17 26,000 26,800 25,700 427,220 10,979,554,000
07/12/2021 26,000 0.80 ▲ 3.08 25,200 26,400 25,000 528,310 13,736,060,000
06/12/2021 25,200 -1.80 ▼ -7.14 27,000 27,500 25,150 910,590 22,946,868,000
04/12/2021 27,000 -1.65 ▼ -6.11 28,650 29,000 27,000 764,540 20,642,580,000
03/12/2021 27,000 -1.65 ▼ -6.11 28,650 29,000 27,000 764,540 20,642,580,000
02/12/2021 28,650 -0.25 ▼ -0.87 28,900 29,800 28,200 814,120 23,324,538,000
01/12/2021 28,900 -0.80 ▼ -2.77 29,700 30,600 28,800 657,250 18,994,525,000
30/11/2021 29,700 0.15 ▲ 0.51 29,550 31,200 29,050 735,300 21,838,410,000
29/11/2021 29,550 1.90 ▲ 6.43 27,650 29,550 26,500 1,024,830 30,283,726,500
28/11/2021 27,650 -0.35 ▼ -1.27 28,000 28,900 27,100 802,150 22,179,447,500
26/11/2021 27,650 -0.35 ▼ -1.27 28,000 28,900 27,100 802,150 22,179,447,500
25/11/2021 28,000 1.15 ▲ 4.11 26,850 28,400 26,600 600,890 16,824,920,000
24/11/2021 26,850 -0.40 ▼ -1.49 27,250 28,000 26,500 760,760 20,426,406,000
23/11/2021 27,250 -0.25 ▼ -0.92 27,500 28,100 25,600 870,740 23,727,665,000
22/11/2021 27,500 -2.05 ▼ -7.45 29,550 30,200 27,500 1,131,000 31,102,500,000
19/11/2021 29,550 -1.55 ▼ -5.25 31,100 32,900 28,950 1,092,740 32,290,467,000
18/11/2021 31,100 2.00 ▲ 6.43 29,100 31,100 29,100 1,031,340 32,074,674,000
17/11/2021 29,100 0.55 ▲ 1.89 28,550 29,500 28,500 737,100 21,449,610,000
16/11/2021 28,550 -2.05 ▼ -7.18 30,600 30,600 28,500 1,370,540 39,128,917,000
15/11/2021 30,600 1.00 ▲ 3.27 29,600 31,550 28,700 1,268,390 38,812,734,000
14/11/2021 29,500 1.70 ▲ 5.76 27,800 29,700 27,900 7,390 218,005,000
12/11/2021 29,600 1.80 ▲ 6.08 27,800 29,700 27,900 939,520 27,809,792,000
11/11/2021 27,800 1.80 ▲ 6.47 26,000 27,800 26,350 1,212,060 33,695,268,000
10/11/2021 26,000 1.20 ▲ 4.62 24,800 26,150 24,300 1,134,940 29,508,440,000
09/11/2021 24,800 -0.20 ▼ -0.81 25,000 25,400 24,350 792,330 19,649,784,000
08/11/2021 25,000 1.40 ▲ 5.60 23,600 25,200 23,600 1,085,010 27,125,250,000
07/11/2021 23,600 0.70 ▲ 2.97 22,900 23,800 23,150 388,500 9,168,600,000
05/11/2021 23,600 0.70 ▲ 2.97 22,900 23,800 23,150 388,500 9,168,600,000
04/11/2021 22,500 -1.55 ▼ -6.89 24,050 24,800 22,500 1,193,020 26,842,950,000
03/11/2021 22,500 -1.55 ▼ -6.89 24,050 24,800 22,500 1,193,020 26,842,950,000
02/11/2021 24,050 1.15 ▲ 4.78 22,900 24,250 22,900 808,350 19,440,817,500
01/11/2021 22,900 0.45 ▲ 1.97 22,450 23,450 22,100 863,550 19,775,295,000
31/10/2021 22,450 0.25 ▲ 1.11 22,200 22,850 22,200 485,830 10,906,883,500
29/10/2021 22,450 0.25 ▲ 1.11 22,200 22,850 22,200 485,830 10,906,883,500
28/10/2021 22,200 0.10 ▲ 0.45 22,200 22,400 21,950 546,370 12,129,414,000
27/10/2021 22,200 0.80 ▲ 3.60 21,400 22,500 21,550 1,022,440 22,698,168,000
26/10/2021 21,400 0.85 ▲ 3.97 20,550 21,400 20,200 671,120 14,361,968,000
25/10/2021 20,550 0.85 ▲ 4.14 19,700 20,700 19,900 790,780 16,250,529,000
23/10/2021 19,700 0.40 ▲ 2.03 19,300 20,000 19,300 594,000 11,701,800,000
22/10/2021 19,700 0.40 ▲ 2.03 19,300 20,000 19,300 594,000 11,701,800,000
21/10/2021 19,300 0.05 ▲ 0.26 19,250 19,500 19,100 261,230 5,041,739,000
20/10/2021 19,250 0.15 ▲ 0.78 19,100 19,650 19,000 344,390 6,629,507,500
19/10/2021 19,100 0.05 ▲ 0.26 19,100 19,300 18,900 342,600 6,543,660,000
18/10/2021 19,100 -0.45 ▼ -2.36 19,550 19,800 19,100 477,280 9,116,048,000
16/10/2021 19,550 -0.15 ▼ -0.77 19,700 20,200 19,400 501,650 9,807,257,500
15/10/2021 19,550 -0.15 ▼ -0.77 19,700 20,200 19,400 501,650 9,807,257,500
14/10/2021 19,700 0.85 ▲ 4.31 18,850 20,000 18,950 853,550 16,814,935,000
13/10/2021 18,850 -0.10 ▼ -0.53 18,950 19,250 18,800 275,330 5,189,970,500
12/10/2021 18,950 0.05 ▲ 0.26 18,950 19,250 18,850 365,070 6,918,076,500
11/10/2021 18,950 0.10 ▲ 0.53 18,950 19,300 18,900 340,850 6,459,107,500
08/10/2021 18,950 0.15 ▲ 0.79 18,800 19,300 18,850 378,480 7,172,196,000
07/10/2021 18,800 -0.20 ▼ -1.06 19,000 19,400 18,800 350,690 6,592,972,000
06/10/2021 19,000 0.60 ▲ 3.16 18,400 19,200 18,300 543,550 10,327,450,000
05/10/2021 18,400 -0.25 ▼ -1.36 18,650 18,750 18,400 277,670 5,109,128,000
04/10/2021 18,650 0.15 ▲ 0.80 18,500 19,100 18,600 412,280 7,689,022,000
01/10/2021 18,500 0.75 ▲ 4.05 17,750 18,800 17,700 628,420 11,625,770,000
30/09/2021 17,750 0.15 ▲ 0.85 17,600 18,000 17,550 185,260 3,288,365,000
29/09/2021 17,600 0.25 ▲ 1.42 17,350 17,950 17,350 250,030 4,400,528,000
28/09/2021 17,350 0.25 ▲ 1.44 17,100 17,500 16,950 182,770 3,171,059,500
27/09/2021 17,100 -0.30 ▼ -1.75 17,400 17,550 17,100 167,600 2,865,960,000
26/09/2021 17,400 -0.15 ▼ -0.86 17,550 17,650 17,400 168,260 2,927,724,000
24/09/2021 17,400 -0.15 ▼ -0.86 17,550 17,650 17,400 168,260 2,927,724,000
23/09/2021 17,550 -0.10 ▼ -0.57 17,650 18,000 17,550 197,910 3,473,320,500
22/09/2021 17,650 0.30 ▲ 1.70 17,350 17,800 17,300 255,400 4,507,810,000
21/09/2021 17,350 -0.20 ▼ -1.15 17,550 17,550 17,100 285,860 4,959,671,000
20/09/2021 17,550 -0.35 ▼ -1.99 17,900 18,100 17,550 354,280 6,217,614,000
17/09/2021 17,900 0.05 ▲ 0.28 17,900 18,100 17,800 211,660 3,788,714,000
16/09/2021 17,900 -0.10 ▼ -0.56 18,000 18,200 17,850 155,060 2,775,574,000
15/09/2021 18,000 0.50 ▲ 2.78 17,500 18,150 17,250 284,350 5,118,300,000
14/09/2021 17,500 -0.20 ▼ -1.14 17,700 18,150 17,450 247,750 4,335,625,000
13/09/2021 17,700 -0.85 ▼ -4.80 18,550 18,500 17,650 669,720 11,854,044,000
11/09/2021 18,550 -0.30 ▼ -1.62 18,850 19,250 18,550 245,710 4,557,920,500
10/09/2021 18,550 -0.30 ▼ -1.62 18,850 19,250 18,550 245,710 4,557,920,500
09/09/2021 18,850 0.45 ▲ 2.39 18,400 18,900 18,300 271,540 5,118,529,000
08/09/2021 18,400 -0.10 ▼ -0.54 18,500 19,000 18,200 290,950 5,353,480,000
07/09/2021 18,500 -0.95 ▼ -5.14 19,450 19,650 18,500 517,040 9,565,240,000
06/09/2021 19,450 1.25 ▲ 6.43 18,200 19,450 18,300 1,007,670 19,599,181,500
05/09/2021 16,700 0.45 ▲ 2.69 16,250 16,700 16,250 126,860 2,118,562,000
03/09/2021 16,550 0.30 ▲ 1.81 16,250 16,700 16,250 290,370 4,805,623,500
01/09/2021 18,200 0.50 ▲ 2.75 17,700 18,250 17,400 309,750 5,637,450,000
31/08/2021 17,700 -0.55 ▼ -3.11 18,250 18,450 17,700 264,730 4,685,721,000
30/08/2021 18,250 1.00 ▲ 5.48 17,250 18,400 17,550 319,450 5,829,962,500
27/08/2021 17,250 0.25 ▲ 1.45 17,000 17,250 16,800 428,230 7,386,967,500
26/08/2021 17,000 0.10 ▲ 0.59 16,900 17,500 16,800 174,770 2,971,090,000
25/08/2021 16,900 -0.05 ▼ -0.30 16,950 17,100 16,600 185,470 3,134,443,000
24/08/2021 16,950 -0.60 ▼ -3.54 17,550 17,700 16,800 299,650 5,079,067,500
23/08/2021 17,550 -0.15 ▼ -0.85 17,700 18,100 17,400 278,800 4,892,940,000
20/08/2021 17,700 -0.90 ▼ -5.08 18,600 18,900 17,550 542,370 9,599,949,000
19/08/2021 18,600 0.50 ▲ 2.69 18,100 18,850 18,100 402,840 7,492,824,000
18/08/2021 18,100 0.10 ▲ 0.55 18,000 18,450 18,000 304,040 5,503,124,000
17/08/2021 18,000 -0.50 ▼ -2.78 18,500 18,400 18,000 377,310 6,791,580,000
16/08/2021 18,500 -0.15 ▼ -0.81 18,650 19,000 18,350 326,100 6,032,850,000
13/08/2021 18,650 0.45 ▲ 2.41 18,200 18,800 18,000 524,060 9,773,719,000
12/08/2021 18,200 1.15 ▲ 6.32 17,050 18,200 16,900 530,560 9,656,192,000
11/08/2021 17,050 -0.15 ▼ -0.88 17,200 17,400 16,950 247,590 4,221,409,500
10/08/2021 17,200 -0.25 ▼ -1.45 17,450 17,600 17,200 195,910 3,369,652,000
09/08/2021 17,450 0.30 ▲ 1.72 17,150 17,500 17,050 151,970 2,651,876,500
06/08/2021 17,150 0.45 ▲ 2.62 16,700 17,500 16,700 270,820 4,644,563,000
05/08/2021 16,700 0.15 ▲ 0.90 16,550 16,800 16,450 126,860 2,118,562,000
04/08/2021 16,550 0.10 ▲ 0.60 16,550 16,850 16,500 124,180 2,055,179,000
03/08/2021 16,550 0.30 ▲ 1.81 16,250 16,700 16,250 290,370 4,805,623,500
02/08/2021 16,250 0.15 ▲ 0.92 16,100 16,500 16,000 233,590 3,795,837,500
30/07/2021 16,100 0.10 ▲ 0.62 16,000 16,350 16,050 148,460 2,390,206,000
29/07/2021 16,000 -0.05 ▼ -0.31 16,050 16,200 16,000 83,640 1,338,240,000
28/07/2021 16,050 -0.15 ▼ -0.93 16,200 16,200 15,850 135,340 2,172,207,000
27/07/2021 16,200 -0.05 ▼ -0.31 16,200 16,450 16,100 117,950 1,910,790,000
26/07/2021 16,200 -0.05 ▼ -0.31 16,200 16,250 15,850 131,860 2,136,132,000
23/07/2021 16,200 -0.10 ▼ -0.62 16,300 16,700 16,200 155,400 2,517,480,000
21/07/2021 16,000 0.40 ▲ 2.50 15,600 16,150 15,800 160,980 2,575,680,000
20/07/2021 15,850 0.25 ▲ 1.58 15,600 16,100 15,400 183,450 2,907,682,500
19/07/2021 15,600 -0.40 ▼ -2.56 16,000 15,800 15,350 201,710 3,146,676,000
17/07/2021 16,000 0.25 ▲ 1.56 15,750 16,250 15,900 127,120 2,033,920,000
16/07/2021 16,000 0.25 ▲ 1.56 15,750 16,250 15,900 127,120 2,033,920,000
15/07/2021 15,750 0.05 ▲ 0.32 15,700 15,900 15,550 196,570 3,095,977,500
14/07/2021 15,700 -0.30 ▼ -1.91 16,000 16,250 15,500 278,360 4,370,252,000
13/07/2021 16,000 -0.05 ▼ -0.31 16,000 16,400 15,500 259,360 4,149,760,000
12/07/2021 16,000 -1.20 ▼ -7.50 17,200 17,000 16,000 373,090 5,969,440,000
09/07/2021 17,200 -0.50 ▼ -2.91 17,700 17,650 16,800 248,820 4,279,704,000
08/07/2021 17,700 0.35 ▲ 1.98 17,350 17,700 16,850 249,320 4,412,964,000
07/07/2021 17,350 -0.65 ▼ -3.75 18,000 18,000 17,300 235,550 4,086,792,500
06/07/2021 18,000 -0.35 ▼ -1.94 18,350 18,550 18,000 222,630 4,007,340,000
05/07/2021 18,350 -0.60 ▼ -3.27 18,950 18,950 18,350 310,480 5,697,308,000
02/07/2021 18,950 -0.10 ▼ -0.53 19,050 19,500 18,950 207,150 3,925,492,500
01/07/2021 19,050 -0.05 ▼ -0.26 19,100 19,200 18,900 197,400 3,760,470,000
30/06/2021 19,100 -0.05 ▼ -0.26 19,150 19,350 19,050 170,140 3,249,674,000
29/06/2021 19,150 -0.05 ▼ -0.26 19,200 19,450 19,100 155,350 2,974,952,500
28/06/2021 19,200 0.15 ▲ 0.78 19,050 19,500 18,900 241,680 4,640,256,000
25/06/2021 19,050 -0.25 ▼ -1.31 19,300 19,600 19,050 227,940 4,342,257,000
24/06/2021 19,300 -0.30 ▼ -1.55 19,600 19,700 19,250 195,340 3,770,062,000
23/06/2021 19,600 -0.55 ▼ -2.81 20,150 20,400 19,600 284,210 5,570,516,000
22/06/2021 20,150 0.60 ▲ 2.98 19,550 20,700 19,650 575,060 11,587,459,000
21/06/2021 19,550 0.45 ▲ 2.30 19,300 19,800 19,350 352,250 6,886,487,500
18/06/2021 19,300 0.20 ▲ 1.04 19,100 19,600 19,050 406,870 7,852,591,000
17/06/2021 19,100 0.30 ▲ 1.57 18,800 19,250 18,550 245,680 4,692,488,000
16/06/2021 18,800 0.25 ▲ 1.33 18,550 19,150 18,350 336,420 6,324,696,000
15/06/2021 18,550 -0.20 ▼ -1.08 18,750 18,750 18,550 68,160 1,264,368,000
14/06/2021 18,750 -0.25 ▼ -1.33 19,000 19,150 18,450 359,440 6,739,500,000
11/06/2021 19,000 0.80 ▲ 4.21 18,200 19,100 18,300 309,160 5,874,040,000
10/06/2021 18,200 -0.60 ▼ -3.30 18,800 19,100 18,100 381,750 6,947,850,000
09/06/2021 18,800 -0.20 ▼ -1.06 19,000 18,950 18,200 387,040 7,276,352,000
08/06/2021 19,000 -0.65 ▼ -3.42 19,650 19,700 18,950 313,360 5,953,840,000
07/06/2021 19,650 -0.20 ▼ -1.02 19,850 20,000 19,500 251,630 4,944,529,500
04/06/2021 19,850 -0.45 ▼ -2.27 20,300 20,350 19,700 237,150 4,707,427,500
03/06/2021 20,300 0.70 ▲ 3.45 19,600 20,400 19,550 367,270 7,455,581,000
02/06/2021 19,600 -0.05 ▼ -0.26 19,600 19,700 19,300 208,720 4,090,912,000
01/06/2021 19,600 -0.25 ▼ -1.28 19,850 20,000 19,500 167,930 3,291,428,000
31/05/2021 19,850 -5.75 ▼ -28.97 20,100 20,150 19,500 254,710 5,055,993,500
28/05/2021 20,100 -0.10 ▼ -0.50 20,200 20,200 19,800 152,440 3,064,044,000
27/05/2021 20,200 -0.25 ▼ -1.24 20,450 20,700 19,950 153,740 3,105,548,000
26/05/2021 20,450 -0.35 ▼ -1.71 20,800 20,800 20,350 166,030 3,395,313,500
25/05/2021 20,800 0.65 ▲ 3.13 20,150 20,950 20,200 349,850 7,276,880,000
24/05/2021 20,150 0.15 ▲ 0.74 20,000 20,300 19,750 288,910 5,821,536,500
23/05/2021 20,000 -0.10 ▼ -0.50 20,000 20,150 19,500 168,430 3,368,600,000
21/05/2021 20,000 -0.10 ▼ -0.50 20,000 20,150 19,500 168,430 3,368,600,000
20/05/2021 20,000 -0.30 ▼ -1.50 20,300 20,300 19,800 96,020 1,920,400,000
19/05/2021 20,300 0.55 ▲ 2.71 19,750 20,300 19,300 265,750 5,394,725,000
18/05/2021 19,750 -0.55 ▼ -2.78 20,300 20,300 19,600 169,170 3,341,107,500
17/05/2021 20,300 -0.40 ▼ -1.97 20,700 20,800 20,200 131,530 2,670,059,000
16/05/2021 20,700 -0.35 ▼ -1.69 21,050 21,100 20,650 230,540 4,772,178,000
14/05/2021 20,700 -0.35 ▼ -1.69 21,050 21,100 20,650 230,540 4,772,178,000
13/05/2021 21,050 -0.10 ▼ -0.48 21,150 21,200 20,950 181,720 3,825,206,000
12/05/2021 21,150 0.10 ▲ 0.47 21,050 21,500 20,700 220,160 4,656,384,000
11/05/2021 21,050 1.00 ▲ 4.75 20,050 21,250 20,150 442,260 9,309,573,000
10/05/2021 20,050 0.20 ▲ 1.00 19,850 20,150 19,250 250,410 5,020,720,500
07/05/2021 19,850 -0.45 ▼ -2.27 20,300 20,300 19,550 248,600 4,934,710,000
06/05/2021 20,300 -0.15 ▼ -0.74 20,450 20,800 20,150 121,120 2,458,736,000
05/05/2021 20,450 0.45 ▲ 2.20 20,000 20,900 20,050 293,710 6,006,369,500
04/05/2021 20,000 -0.30 ▼ -1.50 20,300 20,150 19,650 142,910 2,858,200,000
03/05/2021 26,000 0.00 ■■ 0.00 26,000 26,000 24,200 159,470 4,146,220,000
30/04/2021 20,300 -0.30 ▼ -1.48 20,600 20,800 20,300 105,000 2,131,500,000
29/04/2021 20,300 -0.30 ▼ -1.48 20,600 20,800 20,300 105,000 2,131,500,000
28/04/2021 20,600 -0.05 ▼ -0.24 20,600 20,900 20,450 108,960 2,244,576,000
27/04/2021 20,600 0.35 ▲ 1.70 20,250 21,000 20,000 173,340 3,570,804,000
26/04/2021 20,250 -1.10 ▼ -5.43 21,350 21,850 20,250 208,380 4,219,695,000
23/04/2021 21,350 0.25 ▲ 1.17 21,100 21,350 20,500 189,250 4,040,487,500
22/04/2021 21,100 -1.55 ▼ -7.35 22,650 22,650 21,100 246,550 5,202,205,000
21/04/2021 22,650 -0.35 ▼ -1.55 23,000 23,300 22,600 176,920 4,007,238,000
20/04/2021 22,650 -0.35 ▼ -1.55 23,000 23,300 22,600 176,920 4,007,238,000
19/04/2021 23,000 0.20 ▲ 0.87 22,800 23,450 22,550 235,400 5,414,200,000
16/04/2021 22,800 -1.05 ▼ -4.61 23,850 23,850 22,400 313,340 7,144,152,000
15/04/2021 23,850 -0.65 ▼ -2.73 24,500 24,700 23,550 526,870 12,565,849,500
14/04/2021 24,500 -0.20 ▼ -0.82 24,700 24,500 24,000 366,520 8,979,740,000
13/04/2021 24,700 -0.70 ▼ -2.83 25,400 25,600 24,300 245,090 6,053,723,000
12/04/2021 25,400 1.50 ▲ 5.91 24,700 25,400 24,700 221,230 5,619,242,000
09/04/2021 24,700 -0.20 ▼ -0.81 24,900 25,050 24,700 244,740 6,045,078,000
08/04/2021 24,900 -0.15 ▼ -0.60 25,050 25,450 24,900 199,140 4,958,586,000
07/04/2021 25,050 0.05 ▲ 0.20 25,000 25,600 25,000 215,710 5,403,535,500
06/04/2021 25,000 -0.40 ▼ -1.60 25,400 25,350 24,800 270,810 6,770,250,000
05/04/2021 25,400 -0.55 ▼ -2.17 25,950 25,950 25,100 440,400 11,186,160,000
02/04/2021 25,950 -0.05 ▼ -0.19 26,000 26,500 25,950 329,390 8,547,670,500
01/04/2021 26,000 0.45 ▲ 1.73 25,550 26,000 25,350 325,110 8,452,860,000
31/03/2021 25,550 -0.05 ▼ -0.20 25,600 25,850 25,350 208,150 5,318,232,500
30/03/2021 25,600 0.05 ▲ 0.20 25,550 26,050 25,450 347,860 8,905,216,000
29/03/2021 25,550 1.65 ▲ 6.46 23,900 25,550 23,800 876,910 22,405,050,500
26/03/2021 23,900 0.15 ▲ 0.63 23,750 24,150 22,800 368,420 8,805,238,000
25/03/2021 23,750 0.35 ▲ 1.47 23,400 23,800 22,900 394,060 9,358,925,000
24/03/2021 23,400 -0.80 ▼ -3.42 24,200 23,900 23,400 293,140 6,859,476,000
23/03/2021 24,200 -0.20 ▼ -0.83 24,400 24,550 23,500 298,260 7,217,892,000
22/03/2021 24,400 0.40 ▲ 1.64 24,000 24,750 24,000 606,510 14,798,844,000
19/03/2021 24,000 0.60 ▲ 2.50 23,400 24,000 23,350 348,190 8,356,560,000
18/03/2021 23,400 0.05 ▲ 0.21 23,350 23,550 23,250 193,650 4,531,410,000
17/03/2021 23,350 -0.35 ▼ -1.50 23,700 23,700 23,000 313,140 7,311,819,000
16/03/2021 23,700 -0.30 ▼ -1.27 23,700 23,850 23,000 244,390 5,792,043,000
15/03/2021 23,700 -0.05 ▼ -0.21 23,750 23,850 23,500 221,200 5,242,440,000
12/03/2021 23,750 -0.15 ▼ -0.63 23,900 24,000 23,350 176,100 4,182,375,000
11/03/2021 23,900 0.45 ▲ 1.88 23,450 24,100 23,400 503,840 12,041,776,000
10/03/2021 23,450 0.05 ▲ 0.21 23,400 23,500 22,950 189,500 4,443,775,000
09/03/2021 23,400 -0.05 ▼ -0.21 23,450 23,500 22,600 290,480 6,797,232,000
08/03/2021 23,450 0.35 ▲ 1.49 23,100 23,800 22,800 494,580 11,597,901,000
05/03/2021 23,100 0.90 ▲ 3.90 22,200 23,200 21,750 301,780 6,971,118,000
04/03/2021 22,200 0.05 ▲ 0.23 22,150 22,650 21,800 216,160 4,798,752,000
03/03/2021 22,150 -0.10 ▼ -0.45 22,250 22,350 22,000 128,990 2,857,128,500
02/03/2021 22,250 -0.05 ▼ -0.22 22,250 22,500 22,050 239,850 5,336,662,500
01/03/2021 22,250 0.95 ▲ 4.27 21,300 22,350 21,400 202,900 4,514,525,000
26/02/2021 21,300 -0.20 ▼ -0.94 21,500 21,450 21,050 179,620 3,825,906,000
25/02/2021 21,500 -0.35 ▼ -1.63 21,850 22,000 21,350 128,850 2,770,275,000
24/02/2021 21,850 -0.15 ▼ -0.69 22,000 22,300 21,400 182,170 3,980,414,500
23/02/2021 22,000 -0.20 ▼ -0.91 22,200 22,300 21,900 137,670 3,028,740,000
22/02/2021 22,200 0.40 ▲ 1.80 21,800 22,500 21,850 316,330 7,022,526,000
19/02/2021 21,800 -0.80 ▼ -3.67 22,600 22,600 21,800 424,830 9,261,294,000
18/02/2021 22,600 -0.20 ▼ -0.88 22,600 22,600 22,050 338,320 7,646,032,000
17/02/2021 22,600 1.25 ▲ 5.53 21,350 22,600 21,200 243,530 5,503,778,000
10/02/2021 21,350 0.45 ▲ 2.11 20,900 21,450 20,100 241,380 5,153,463,000
09/02/2021 21,350 0.45 ▲ 2.11 20,900 21,450 20,100 241,380 5,153,463,000
08/02/2021 20,900 -0.20 ▼ -0.96 20,900 21,300 20,050 242,930 5,077,237,000
05/02/2021 20,900 -0.40 ▼ -1.91 21,300 21,300 20,850 383,490 8,014,941,000
05/01/2021 22,250 0.10 ▲ 0.45 22,150 22,250 21,750 65,740 1,462,715,000
04/01/2021 22,150 0.75 ▲ 3.39 21,400 22,750 21,100 414,800 9,187,820,000
01/01/2021 21,400 -0.40 ▼ -1.87 21,800 21,800 21,200 2,085,320 44,625,848,000
31/12/2020 21,400 -0.40 ▼ -1.87 21,800 21,800 21,200 2,085,320 44,625,848,000
30/12/2020 21,800 0.65 ▲ 2.98 21,150 22,050 21,550 4,896,470 106,743,046,000
29/12/2020 21,150 1.40 ▲ 6.62 19,800 21,150 19,750 630,072 13,326,022,800
28/12/2020 19,800 0.10 ▲ 0.51 19,750 19,900 19,550 278,161 5,507,587,800
27/12/2020 19,800 0.00 ■■ 0.00 19,800 19,950 19,400 223,752 4,430,289,600
25/12/2020 19,750 -0.10 ▼ -0.51 19,800 19,950 19,400 223,752 4,419,102,000
24/12/2020 19,800 -0.10 ▼ -0.51 19,900 20,100 19,000 189,198 3,746,120,400
23/12/2020 19,900 0.70 ▲ 3.52 19,200 20,300 19,400 347,753 6,920,284,700
22/12/2020 19,200 -0.10 ▼ -0.52 19,250 19,300 18,950 208,421 4,001,683,200
21/12/2020 19,250 -0.10 ▼ -0.52 19,400 19,450 19,100 147,066 2,831,020,500
20/12/2020 19,400 -0.10 ▼ -0.52 19,500 19,450 19,050 206,458 4,005,285,200
18/12/2020 19,400 -0.10 ▼ -0.52 19,500 19,450 19,050 206,458 4,005,285,200
17/12/2020 19,500 0.10 ▲ 0.51 19,400 19,500 18,800 379,330 7,396,935,000
16/12/2020 19,400 0.10 ▲ 0.52 19,250 19,600 19,250 333,806 6,475,836,400
15/12/2020 19,250 0.50 ▲ 2.60 18,750 19,400 18,650 493,080 9,491,790,000
14/12/2020 18,750 0.00 ■■ 0.00 18,750 18,950 18,650 149,251 2,798,456,250
13/12/2020 18,750 0.40 ▲ 2.13 18,400 18,750 18,300 143,384 2,688,450,000
11/12/2020 18,750 0.40 ▲ 2.13 18,400 18,750 18,300 143,384 2,688,450,000
10/12/2020 18,400 -0.40 ▼ -2.17 18,750 19,100 18,400 333,650 6,139,160,000
09/12/2020 18,750 0.10 ▲ 0.53 18,650 18,950 18,550 308,788 5,789,775,000
08/12/2020 18,650 0.40 ▲ 2.14 18,200 18,750 18,050 416,057 7,759,463,050
07/12/2020 18,200 0.00 ■■ 0.00 18,200 18,300 18,100 191,587 3,486,883,400
04/12/2020 18,250 0.35 ▲ 1.92 17,900 18,300 17,750 3,755,340 68,534,955,000
03/12/2020 17,900 0.80 ▲ 4.47 17,050 17,900 17,100 289,566 5,183,231,400
02/12/2020 17,050 -0.10 ▼ -0.59 17,150 17,150 17,000 135,775 2,314,963,750
01/12/2020 17,150 -0.10 ▼ -0.58 17,250 17,200 16,950 132,468 2,271,826,200
30/11/2020 17,400 -0.15 ▼ -0.86 17,400 17,450 17,200 1,127,160 19,612,584,000
27/11/2020 17,400 -0.15 ▼ -0.86 17,400 17,450 17,200 1,127,160 19,612,584,000
26/11/2020 17,400 -0.15 ▼ -0.86 17,550 17,600 17,400 752,950 13,101,330,000
25/11/2020 17,550 0.30 ▲ 1.71 17,250 17,700 17,100 2,769,150 48,598,582,500
24/11/2020 17,250 -0.20 ▼ -1.16 17,450 17,450 17,200 1,284,480 22,157,280,000
23/11/2020 17,450 0.45 ▲ 2.58 17,000 17,600 17,000 2,724,290 47,538,860,500
20/11/2020 17,000 0.00 ■■ 0.00 17,000 17,100 16,850 225,754 3,837,818,000
19/11/2020 17,000 0.10 ▲ 0.59 16,850 17,200 16,850 116,858 1,986,586,000
18/11/2020 16,850 0.05 ▲ 0.30 16,850 16,950 16,800 937,760 15,801,256,000
17/11/2020 16,850 0.20 ▲ 1.19 16,700 16,900 16,650 105,339 1,774,962,150
16/11/2020 16,700 -0.40 ▼ -2.40 17,100 17,200 16,700 176,114 2,941,103,800
13/11/2020 17,100 0.00 ■■ 0.00 17,100 17,200 17,000 109,743 1,876,605,300
12/11/2020 17,100 0.10 ▲ 0.58 17,050 17,400 17,000 170,831 2,921,210,100
11/11/2020 17,050 0.40 ▲ 2.35 16,650 17,350 16,650 393,333 6,706,327,650
10/11/2020 16,650 -0.10 ▼ -0.60 16,700 16,950 16,650 93,604 1,558,506,600
09/11/2020 16,700 0.10 ▲ 0.60 16,650 16,950 16,650 100,671 1,681,205,700
06/11/2020 16,650 0.00 ■■ 0.00 16,600 16,900 16,550 116,731 1,943,571,150
05/11/2020 16,600 -0.30 ▼ -1.81 16,950 17,000 16,600 64,527 1,071,148,200
04/11/2020 16,950 0.10 ▲ 0.59 16,800 17,150 16,550 88,673 1,503,007,350
03/11/2020 16,800 0.40 ▲ 2.38 16,350 16,800 16,300 102,442 1,721,025,600
02/11/2020 16,350 -0.10 ▼ -0.61 16,450 16,500 16,200 143,449 2,345,391,150
30/10/2020 16,450 -0.10 ▼ -0.61 16,550 16,700 16,200 114,452 1,882,735,400
29/10/2020 16,550 0.40 ▲ 2.42 16,200 16,700 15,800 165,903 2,745,694,650
28/10/2020 16,200 -0.50 ▼ -3.09 16,700 16,700 16,050 205,164 3,323,656,800
27/10/2020 16,700 -0.30 ▼ -1.80 17,000 17,250 16,450 194,325 3,245,227,500
26/10/2020 17,000 -0.60 ▼ -3.53 17,550 17,600 17,000 162,925 2,769,725,000
25/10/2020 17,550 -0.10 ▼ -0.57 17,600 17,800 17,500 88,699 1,556,667,450
23/10/2020 17,550 -0.10 ▼ -0.57 17,600 17,800 17,500 88,699 1,556,667,450
22/10/2020 17,600 -0.90 ▼ -5.11 18,500 17,650 17,350 114,928 2,022,732,800
21/10/2020 18,500 -0.30 ▼ -1.62 18,800 18,800 18,500 143,387 2,652,659,500
20/10/2020 18,800 0.10 ▲ 0.53 18,700 18,950 18,650 112,918 2,122,858,400
19/10/2020 18,700 0.30 ▲ 1.60 18,350 18,850 18,450 106,676 1,994,841,200
18/10/2020 18,350 0.00 ■■ 0.00 18,350 18,500 18,250 241,693 4,435,066,550
16/10/2020 18,350 0.00 ■■ 0.00 18,350 18,500 18,250 241,693 4,435,066,550
15/10/2020 18,350 -0.25 ▼ -1.36 18,600 18,650 18,350 3,017,300 55,367,455,000
14/10/2020 18,600 -0.10 ▼ -0.54 18,750 18,850 18,550 220,215 4,095,999,000
13/10/2020 18,750 -0.10 ▼ -0.53 18,900 18,950 18,750 122,485 2,296,593,750
12/10/2020 18,900 -0.10 ▼ -0.53 19,000 19,250 18,900 372,535 7,040,911,500
11/10/2020 19,000 0.00 ■■ 0.00 19,000 19,200 18,950 143,400 2,724,600,000
09/10/2020 19,000 0.00 ■■ 0.00 19,000 19,200 18,950 143,400 2,724,600,000
08/10/2020 19,000 -0.20 ▼ -1.05 19,200 19,450 18,950 321,642 6,111,198,000
07/10/2020 19,200 0.20 ▲ 1.04 19,000 19,750 18,800 529,665 10,169,568,000
06/10/2020 19,000 0.00 ■■ 0.00 19,000 19,150 18,800 160,143 3,042,717,000
05/10/2020 19,000 0.10 ▲ 0.53 18,900 19,250 18,950 274,793 5,221,067,000
04/10/2020 18,900 0.60 ▲ 3.17 18,250 18,900 18,250 448,533 8,477,273,700
02/10/2020 18,900 0.60 ▲ 3.17 18,250 18,900 18,250 448,533 8,477,273,700
01/10/2020 18,250 0.20 ▲ 1.10 18,050 18,300 18,100 92,005 1,679,091,250
30/09/2020 18,050 0.00 ■■ 0.00 18,050 18,100 17,950 76,724 1,384,868,200
29/09/2020 18,050 0.00 ■■ 0.00 18,050 18,200 18,000 110,464 1,993,875,200
28/09/2020 18,050 0.10 ▲ 0.55 18,000 18,200 18,000 168,388 3,039,403,400
25/09/2020 18,000 -0.10 ▼ -0.56 18,150 18,300 18,000 187,690 3,378,420,000
24/09/2020 18,150 -0.30 ▼ -1.65 18,400 18,350 18,150 135,072 2,451,556,800
23/09/2020 18,400 0.00 ■■ 0.00 18,350 18,600 18,350 106,002 1,950,436,800
22/09/2020 18,350 -0.10 ▼ -0.54 18,450 18,550 18,250 148,968 2,733,562,800
21/09/2020 18,450 -0.20 ▼ -1.08 18,650 18,900 18,450 236,850 4,369,882,500
18/09/2020 18,650 0.00 ■■ 0.00 18,650 18,800 18,500 131,659 2,455,440,350
17/09/2020 18,650 0.20 ▲ 1.07 18,450 18,900 18,400 223,703 4,172,060,950
16/09/2020 18,450 0.30 ▲ 1.63 18,100 18,550 18,150 195,751 3,611,605,950
15/09/2020 18,100 0.10 ▲ 0.55 18,000 18,200 18,000 71,382 1,292,014,200
14/09/2020 18,000 0.10 ▲ 0.56 17,950 18,150 17,950 116,566 2,098,188,000
11/09/2020 17,950 -0.10 ▼ -0.56 18,000 18,100 17,900 42,010 754,079,500
10/09/2020 18,000 0.20 ▲ 1.11 17,800 18,200 17,900 130,536 2,349,648,000
09/09/2020 17,800 -0.20 ▼ -1.12 18,000 17,900 17,700 1,613,880 28,727,064,000
08/09/2020 18,000 0.10 ▲ 0.56 17,950 18,200 17,850 87,544 1,575,792,000
07/09/2020 17,950 -0.40 ▼ -2.23 18,400 18,400 17,950 212,185 3,808,720,750
04/09/2020 18,400 -0.30 ▼ -1.63 18,650 18,500 18,350 151,318 2,784,251,200
03/09/2020 18,650 -0.10 ▼ -0.54 18,700 19,100 18,500 164,503 3,067,980,950
02/09/2020 18,700 0.20 ▲ 1.07 18,500 18,800 18,450 116,040 2,169,948,000
01/09/2020 18,700 0.20 ▲ 1.07 18,500 18,800 18,450 116,040 2,169,948,000
31/08/2020 18,500 -0.40 ▼ -2.16 18,950 19,200 18,500 104,186 1,927,441,000
28/08/2020 18,950 -0.10 ▼ -0.53 19,000 19,350 18,950 139,404 2,641,705,800
27/08/2020 19,000 0.70 ▲ 3.68 18,300 19,100 18,300 313,832 5,962,808,000
26/08/2020 18,300 0.20 ▲ 1.09 18,150 18,450 18,100 117,434 2,149,042,200
25/08/2020 18,150 -0.20 ▼ -1.10 18,350 18,450 18,150 105,708 1,918,600,200
24/08/2020 18,350 0.50 ▲ 2.72 17,900 18,400 18,000 217,115 3,984,060,250
21/08/2020 17,900 0.10 ▲ 0.56 17,800 18,050 17,700 86,540 1,549,066,000
20/08/2020 17,800 -0.10 ▼ -0.56 17,950 18,000 17,750 60,645 1,079,481,000
19/08/2020 17,950 -0.10 ▼ -0.56 18,000 18,150 17,900 83,315 1,495,504,250
18/08/2020 18,000 0.60 ▲ 3.33 17,450 18,250 17,550 250,229 4,504,122,000
17/08/2020 17,450 0.10 ▲ 0.57 17,350 17,700 17,350 61,757 1,077,659,650
14/08/2020 17,350 -0.30 ▼ -1.73 17,650 17,700 17,350 96,548 1,675,107,800
13/08/2020 17,650 -0.10 ▼ -0.57 17,700 17,850 17,650 75,470 1,332,045,500
12/08/2020 17,800 -0.10 ▼ -0.56 17,850 17,950 17,700 46,011 818,995,800
11/08/2020 17,850 0.30 ▲ 1.68 17,600 17,900 17,550 93,019 1,660,389,150
10/08/2020 17,600 0.30 ▲ 1.70 17,350 18,100 17,350 173,441 3,052,561,600
07/08/2020 17,350 0.00 ■■ 0.00 17,350 17,550 17,300 52,908 917,953,800
06/08/2020 17,350 -0.30 ▼ -1.73 17,700 17,700 17,250 97,841 1,697,541,350
05/08/2020 17,700 0.00 ■■ 0.00 17,700 17,950 17,650 52,785 934,294,500
04/08/2020 17,700 0.20 ▲ 1.13 17,500 17,850 17,550 70,238 1,243,212,600
03/08/2020 17,500 0.10 ▲ 0.57 17,400 17,600 17,100 60,493 1,058,627,500
31/07/2020 17,400 -0.10 ▼ -0.57 17,500 17,500 17,050 47,006 817,904,400
30/07/2020 17,500 -0.10 ▼ -0.57 17,600 17,650 17,300 42,773 748,527,500
29/07/2020 17,600 0.40 ▲ 2.27 17,200 17,600 16,550 268,241 4,721,041,600
28/07/2020 17,200 0.10 ▲ 0.58 17,100 17,500 17,000 99,600 1,713,120,000
27/07/2020 17,100 -0.90 ▼ -5.26 18,000 17,500 16,800 213,711 3,654,458,100
26/07/2020 18,000 0.20 ▲ 1.11 17,800 18,000 16,650 261,849 4,713,282,000
24/07/2020 18,000 0.20 ▲ 1.11 17,800 18,000 16,650 261,849 4,713,282,000
23/07/2020 17,800 -0.30 ▼ -1.69 18,100 18,150 17,800 184,010 3,275,378,000
22/07/2020 18,100 0.00 ■■ 0.00 18,100 18,250 17,900 142,212 2,574,037,200
21/07/2020 18,100 0.60 ▲ 3.31 17,500 18,100 17,200 173,203 3,134,974,300
20/07/2020 17,500 -0.50 ▼ -2.86 18,000 18,050 17,500 172,576 3,020,080,000
19/07/2020 18,000 0.10 ▲ 0.56 17,950 18,100 17,950 96,398 1,735,164,000
17/07/2020 18,000 0.10 ▲ 0.56 17,950 18,100 17,950 96,398 1,735,164,000
16/07/2020 17,950 -0.10 ▼ -0.56 18,000 18,300 17,950 128,932 2,314,329,400
15/07/2020 18,000 -0.30 ▼ -1.67 18,250 18,300 18,000 137,130 2,468,340,000
14/07/2020 18,250 0.10 ▲ 0.55 18,150 18,250 18,000 145,634 2,657,820,500
13/07/2020 18,150 -0.10 ▼ -0.55 18,200 18,300 18,050 150,301 2,727,963,150
12/07/2020 18,200 -0.10 ▼ -0.55 18,250 18,500 18,100 117,129 2,131,747,800
10/07/2020 18,200 -0.10 ▼ -0.55 18,250 18,500 18,100 117,129 2,131,747,800
09/07/2020 18,250 0.10 ▲ 0.55 18,100 18,350 18,100 111,649 2,037,594,250
08/07/2020 18,100 -0.10 ▼ -0.55 18,200 18,250 18,100 82,020 1,484,562,000
07/07/2020 18,200 -0.30 ▼ -1.65 18,500 18,550 18,200 111,929 2,037,107,800
06/07/2020 18,500 0.10 ▲ 0.54 18,450 18,650 18,450 73,331 1,356,623,500
05/07/2020 18,450 0.30 ▲ 1.63 18,100 18,750 18,100 93,996 1,734,226,200
03/07/2020 18,450 0.30 ▲ 1.63 18,100 18,750 18,100 93,996 1,734,226,200
02/07/2020 18,100 -0.10 ▼ -0.55 18,200 18,350 18,100 76,453 1,383,799,300
01/07/2020 18,200 0.10 ▲ 0.55 18,150 18,400 18,000 108,562 1,975,828,400
30/06/2020 18,150 0.00 ■■ 0.00 18,150 18,500 17,900 93,129 1,690,291,350
29/06/2020 18,150 -0.70 ▼ -3.86 18,800 18,800 17,800 158,693 2,880,277,950
28/06/2020 18,800 0.10 ▲ 0.53 18,700 19,000 18,400 2,303,680 43,309,184,000
26/06/2020 18,800 0.10 ▲ 0.53 18,700 19,000 18,400 2,303,680 43,309,184,000
25/06/2020 18,700 -0.20 ▼ -1.07 18,900 18,900 18,700 122,007 2,281,530,900
24/06/2020 18,900 -0.20 ▼ -1.06 19,100 19,250 18,850 107,605 2,033,734,500
23/06/2020 19,100 0.10 ▲ 0.52 19,000 19,500 19,000 112,342 2,145,732,200
22/06/2020 19,000 -0.10 ▼ -0.53 19,150 19,250 18,950 129,149 2,453,831,000
19/06/2020 19,150 0.30 ▲ 1.57 18,900 19,250 18,950 110,160 2,109,564,000
18/06/2020 18,900 -0.30 ▼ -1.59 19,200 19,200 18,900 80,305 1,517,764,500
17/06/2020 19,200 0.15 ▲ 0.78 19,050 19,350 18,850 939,610 18,040,512,000
16/06/2020 19,050 0.40 ▲ 2.10 18,700 19,150 18,800 145,006 2,762,364,300
15/06/2020 18,700 -0.80 ▼ -4.28 19,500 19,600 18,600 198,473 3,711,445,100
14/06/2020 19,500 0.00 ■■ 0.00 19,500 19,650 18,800 285,334 5,564,013,000
12/06/2020 19,500 0.00 ■■ 0.00 19,500 19,650 18,800 285,334 5,564,013,000
11/06/2020 19,500 -0.50 ▼ -2.56 20,000 20,900 19,500 504,015 9,828,292,500
10/06/2020 20,000 0.10 ▲ 0.50 19,900 20,400 19,700 268,236 5,364,720,000
09/06/2020 19,800 0.60 ▲ 3.03 19,200 20,400 19,150 497,205 9,844,659,000
08/06/2020 19,200 0.10 ▲ 0.52 19,100 19,500 19,100 396,432 7,611,494,400
06/06/2020 19,100 -0.30 ▼ -1.57 19,350 19,350 19,050 130,012 2,483,229,200
05/06/2020 19,100 -0.30 ▼ -1.57 19,350 19,350 19,050 130,012 2,483,229,200
04/06/2020 19,350 -0.20 ▼ -1.03 19,550 19,650 19,300 189,462 3,666,089,700
03/06/2020 19,550 0.40 ▲ 2.05 19,150 19,550 18,600 393,305 7,689,112,750
02/06/2020 19,150 -0.30 ▼ -1.57 19,400 19,550 19,150 141,642 2,712,444,300
01/06/2020 19,400 0.10 ▲ 0.52 19,300 19,650 19,300 129,377 2,509,913,800
31/05/2020 19,300 -0.60 ▼ -3.11 19,850 19,900 19,200 164,517 3,175,178,100
29/05/2020 19,300 -0.60 ▼ -3.11 19,850 19,900 19,200 164,517 3,175,178,100
28/05/2020 19,850 -0.10 ▼ -0.50 20,000 20,150 19,850 68,398 1,357,700,300
27/05/2020 20,000 0.10 ▲ 0.50 19,900 20,600 19,900 143,227 2,864,540,000
26/05/2020 19,900 0.10 ▲ 0.50 19,800 20,100 19,850 108,046 2,150,115,400
25/05/2020 19,800 0.10 ▲ 0.51 19,700 20,000 19,700 120,564 2,387,167,200
24/05/2020 19,700 -0.40 ▼ -2.03 20,100 20,250 19,700 146,584 2,887,704,800
22/05/2020 19,700 -0.40 ▼ -2.03 20,100 20,250 19,700 146,584 2,887,704,800
21/05/2020 20,100 -0.40 ▼ -1.99 20,500 20,600 20,100 135,279 2,719,107,900
20/05/2020 20,500 0.10 ▲ 0.49 20,450 20,700 20,350 84,829 1,738,994,500
19/05/2020 20,450 -0.30 ▼ -1.47 20,700 20,850 20,450 86,994 1,779,027,300
18/05/2020 20,700 0.40 ▲ 1.93 20,300 20,700 20,300 88,957 1,841,409,900
17/05/2020 20,300 -0.30 ▼ -1.48 20,650 20,900 20,100 72,588 1,473,536,400
15/05/2020 20,300 -0.30 ▼ -1.48 20,650 20,900 20,100 72,588 1,473,536,400
14/05/2020 20,650 -0.40 ▼ -1.94 21,000 21,250 20,600 124,540 2,571,751,000
13/05/2020 21,000 0.60 ▲ 2.86 20,350 21,700 20,100 135,229 2,839,809,000
12/05/2020 20,350 0.70 ▲ 3.44 19,700 20,500 19,450 107,780 2,193,323,000
11/05/2020 19,700 0.00 ■■ 0.00 19,700 19,850 19,450 64,668 1,273,959,600
10/05/2020 19,700 -0.10 ▼ -0.51 19,800 20,150 19,700 127,432 2,510,410,400
08/05/2020 19,700 -0.10 ▼ -0.51 19,800 20,150 19,700 127,432 2,510,410,400
07/05/2020 19,800 0.40 ▲ 2.02 19,400 19,900 19,450 92,846 1,838,350,800
06/05/2020 19,400 0.00 ■■ 0.00 19,400 19,500 19,250 93,013 1,804,452,200
05/05/2020 19,400 0.10 ▲ 0.52 19,300 19,750 19,250 117,138 2,272,477,200
04/05/2020 19,300 -0.60 ▼ -3.11 19,850 20,000 19,300 138,869 2,680,171,700
01/05/2020 19,850 0.00 ■■ 0.00 19,850 20,100 19,600 113,727 2,257,480,950
30/04/2020 19,850 0.00 ■■ 0.00 19,850 20,100 19,600 113,727 2,257,480,950
29/04/2020 19,850 0.00 ■■ 0.00 19,850 20,100 19,600 113,727 2,257,480,950
28/04/2020 19,850 0.40 ▲ 2.02 19,450 20,100 19,650 127,505 2,530,974,250
27/04/2020 19,450 0.40 ▲ 2.06 19,050 19,750 19,100 160,018 3,112,350,100
26/04/2020 19,050 -0.20 ▼ -1.05 19,250 19,350 19,000 45,777 872,051,850
24/04/2020 19,050 -0.20 ▼ -1.05 19,250 19,350 19,000 45,777 872,051,850
23/04/2020 19,250 -0.40 ▼ -2.08 19,600 19,950 19,250 54,515 1,049,413,750
22/04/2020 19,600 -0.10 ▼ -0.51 19,700 19,750 18,800 52,003 1,019,258,800
21/04/2020 19,700 -0.10 ▼ -0.51 19,800 19,700 18,600 137,925 2,717,122,500
20/04/2020 19,800 -0.30 ▼ -1.52 20,150 20,500 19,750 121,971 2,415,025,800
19/04/2020 20,150 0.10 ▲ 0.50 20,000 20,800 20,100 197,390 3,977,408,500
17/04/2020 20,150 0.10 ▲ 0.50 20,000 20,800 20,100 197,390 3,977,408,500
16/04/2020 20,000 1.30 ▲ 6.50 18,750 20,050 18,500 206,778 4,135,560,000
15/04/2020 18,750 0.20 ▲ 1.07 18,550 19,150 18,550 96,736 1,813,800,000
14/04/2020 18,550 -0.10 ▼ -0.54 18,650 18,800 18,400 45,036 835,417,800
13/04/2020 18,650 0.30 ▲ 1.61 18,400 18,900 18,400 73,429 1,369,450,850
12/04/2020 18,400 0.30 ▲ 1.63 18,100 18,650 18,100 60,283 1,109,207,200
10/04/2020 18,400 0.30 ▲ 1.63 18,100 18,650 18,100 60,283 1,109,207,200
09/04/2020 18,100 -0.50 ▼ -2.76 18,650 18,850 18,100 123,911 2,242,789,100
08/04/2020 18,650 -0.70 ▼ -3.75 19,300 19,150 18,600 71,484 1,333,176,600
07/04/2020 19,300 -0.10 ▼ -0.52 19,400 19,700 18,550 181,681 3,506,443,300
06/04/2020 19,400 0.60 ▲ 3.09 18,750 19,750 18,550 198,241 3,845,875,400
03/04/2020 18,750 0.10 ▲ 0.53 18,700 19,000 18,500 182,752 3,426,600,000
02/04/2020 18,700 0.60 ▲ 3.21 18,100 18,700 18,100 40,143 750,674,100
01/04/2020 18,700 0.60 ▲ 3.21 18,100 18,700 18,100 40,143 750,674,100
31/03/2020 18,100 0.10 ▲ 0.55 18,000 18,900 17,800 47,518 860,075,800
30/03/2020 18,000 -0.50 ▼ -2.78 18,500 18,800 17,300 34,865 627,570,000
29/03/2020 18,500 0.10 ▲ 0.54 18,450 19,150 18,450 21,337 394,734,500
27/03/2020 18,500 0.10 ▲ 0.54 18,450 19,150 18,450 21,337 394,734,500
26/03/2020 18,450 -1.40 ▼ -7.59 19,800 19,900 18,450 40,865 753,959,250
25/03/2020 19,800 1.10 ▲ 5.56 18,750 19,800 18,700 195,782 3,876,483,600
24/03/2020 18,750 0.20 ▲ 1.07 18,550 19,100 17,600 57,296 1,074,300,000
23/03/2020 18,550 -1.40 ▼ -7.55 19,900 19,300 18,550 60,041 1,113,760,550
22/03/2020 19,900 0.20 ▲ 1.01 19,700 19,900 19,400 53,578 1,066,202,200
20/03/2020 19,900 0.20 ▲ 1.01 19,700 19,900 19,400 53,578 1,066,202,200
19/03/2020 19,700 -1.30 ▼ -6.60 21,000 21,450 19,600 89,798 1,769,020,600
18/03/2020 21,000 1.20 ▲ 5.71 19,800 21,000 19,350 173,744 3,648,624,000
17/03/2020 19,800 0.00 ■■ 0.00 19,800 20,000 19,200 46,677 924,204,600
16/03/2020 19,800 -1.20 ▼ -6.06 21,000 20,400 19,750 659,460 13,057,308,000
14/03/2020 21,000 0.45 ▲ 2.14 20,550 21,300 19,200 896,280 18,821,880,000
13/03/2020 21,000 0.45 ▲ 2.14 20,550 21,300 19,200 896,280 18,821,880,000
12/03/2020 20,550 -0.95 ▼ -4.62 21,500 21,100 20,000 755,620 15,527,991,000
11/03/2020 21,500 -0.45 ▼ -2.09 21,950 21,950 20,600 331,010 7,116,715,000
10/03/2020 21,950 0.90 ▲ 4.10 21,000 22,000 20,000 23,461 514,968,950
09/03/2020 21,000 -0.60 ▼ -2.86 21,600 21,300 20,100 39,332 825,972,000
07/03/2020 21,600 -1.10 ▼ -5.09 22,700 22,700 21,300 127,522 2,754,475,200
06/03/2020 21,600 -1.10 ▼ -5.09 22,700 22,700 21,300 127,522 2,754,475,200
05/03/2020 22,700 0.10 ▲ 0.44 22,650 22,800 22,300 15,971 362,541,700
04/03/2020 22,650 0.10 ▲ 0.44 22,500 22,650 22,000 26,965 610,757,250
03/03/2020 22,500 1.00 ▲ 4.44 21,500 22,500 21,200 42,349 952,852,500
02/03/2020 21,500 0.00 ■■ 0.00 21,500 21,550 21,100 45,564 979,626,000
28/02/2020 21,500 -0.90 ▼ -4.19 22,450 22,200 20,950 88,915 1,911,672,500
27/02/2020 22,450 0.10 ▲ 0.45 22,300 22,450 22,000 57,784 1,297,250,800
26/02/2020 22,300 -0.50 ▼ -2.24 22,800 22,350 22,150 22,864 509,867,200
25/02/2020 22,800 -0.20 ▼ -0.88 23,000 22,800 22,100 37,161 847,270,800
24/02/2020 23,000 -0.30 ▼ -1.30 23,300 23,100 22,000 52,173 1,199,979,000
21/02/2020 23,300 -0.20 ▼ -0.86 23,500 23,500 23,050 12,303 286,659,900
20/02/2020 23,500 0.20 ▲ 0.85 23,300 23,500 23,050 25,859 607,686,500
19/02/2020 23,300 -0.20 ▼ -0.86 23,500 23,450 22,950 58,479 1,362,560,700
18/02/2020 23,500 0.10 ▲ 0.43 23,400 23,500 23,050 11,660 274,010,000
17/02/2020 23,400 -0.40 ▼ -1.71 23,800 23,800 23,400 24,709 578,190,600
15/02/2020 23,800 0.00 ■■ 0.00 23,800 23,900 23,400 13,634 324,489,200
14/02/2020 23,800 0.00 ■■ 0.00 23,800 23,900 23,400 13,634 324,489,200
13/02/2020 23,800 -0.10 ▼ -0.42 23,900 23,950 23,100 23,518 559,728,400
12/02/2020 23,900 0.00 ■■ 0.00 23,850 24,200 23,750 31,441 751,439,900
11/02/2020 23,850 0.10 ▲ 0.42 23,800 24,100 23,600 28,818 687,309,300
10/02/2020 23,800 0.00 ■■ 0.00 23,800 24,000 23,600 14,331 341,077,800
09/02/2020 23,800 -0.10 ▼ -0.42 23,950 24,300 23,600 85,661 2,038,731,800
07/02/2020 23,800 -0.10 ▼ -0.42 23,950 24,300 23,600 85,661 2,038,731,800
06/02/2020 23,950 -0.20 ▼ -0.84 24,150 24,200 23,600 13,022 311,876,900
05/02/2020 24,150 -0.10 ▼ -0.41 24,200 24,300 23,600 14,422 348,291,300
04/02/2020 24,200 -0.10 ▼ -0.41 24,250 24,500 23,150 30,625 741,125,000
03/02/2020 24,250 -0.30 ▼ -1.24 24,500 24,500 22,900 34,881 845,864,250
02/02/2020 24,500 -0.50 ▼ -2.04 25,000 25,000 24,050 13,183 322,983,500
31/01/2020 24,500 -0.50 ▼ -2.04 25,000 25,000 24,050 13,183 322,983,500
30/01/2020 25,000 -0.50 ▼ -2.00 25,500 25,350 24,600 15,492 387,300,000
29/01/2020 25,500 -0.40 ▼ -1.57 25,900 25,900 25,100 14,421 367,735,500
28/01/2020 25,500 -0.40 ▼ -1.57 25,900 25,900 25,100 14,421 367,735,500
27/01/2020 25,500 -0.40 ▼ -1.57 25,900 25,900 25,100 14,421 367,735,500
26/01/2020 25,500 -0.40 ▼ -1.57 25,900 25,900 25,100 14,421 367,735,500
24/01/2020 25,500 -0.40 ▼ -1.57 25,900 25,900 25,100 14,421 367,735,500
23/01/2020 25,500 -0.40 ▼ -1.57 25,900 25,900 25,100 14,421 367,735,500
22/01/2020 25,500 -0.40 ▼ -1.57 25,900 25,900 25,100 14,421 367,735,500
21/01/2020 25,900 -0.10 ▼ -0.39 26,000 26,200 25,400 210,370 5,448,583,000
20/01/2020 26,000 0.05 ▲ 0.19 26,000 26,300 26,000 1,440,280 37,447,280,000
17/01/2020 26,000 0.15 ▲ 0.58 26,000 26,300 25,400 755,260 19,636,760,000
16/01/2020 26,000 0.10 ▲ 0.38 25,900 26,200 25,000 1,165,480 30,302,480,000
15/01/2020 25,900 1.30 ▲ 5.02 24,600 25,900 24,600 907,260 23,498,034,000
14/01/2020 23,950 0.20 ▲ 0.84 23,750 23,950 23,700 70,660 1,692,307,000
13/01/2020 23,750 -0.10 ▼ -0.42 23,800 24,050 23,750 42,587 1,011,441,250
10/01/2020 23,800 0.90 ▲ 3.78 22,900 23,800 22,700 88,319 2,101,992,200
09/01/2020 22,900 1.10 ▲ 4.80 21,800 22,900 21,900 30,342 694,831,800
08/01/2020 21,800 -1.50 ▼ -6.88 23,300 23,900 21,800 57,372 1,250,709,600
07/01/2020 23,300 0.30 ▲ 1.29 23,000 23,300 23,000 25,436 592,658,800
06/01/2020 23,000 -0.10 ▼ -0.43 23,100 23,200 22,700 11,586 266,478,000
03/01/2020 23,100 0.50 ▲ 2.16 22,600 23,300 22,500 32,775 757,102,500
02/01/2020 22,600 0.10 ▲ 0.44 22,500 22,800 22,100 68,208 1,541,500,800
31/12/2019 22,500 -0.10 ▼ -0.44 22,600 22,500 22,000 13,868 312,030,000
30/12/2019 22,600 0.60 ▲ 2.65 22,000 22,600 21,500 23,260 525,676,000
28/12/2019 22,000 -0.30 ▼ -1.36 22,300 22,050 21,900 15,575 342,650,000
27/12/2019 22,000 -0.30 ▼ -1.36 22,300 22,050 21,900 15,575 342,650,000
26/12/2019 22,300 -0.30 ▼ -1.35 22,600 22,600 22,000 9,645 215,083,500
25/12/2019 22,600 0.60 ▲ 2.65 22,000 22,600 21,900 18,311 413,828,600
24/12/2019 22,000 -0.10 ▼ -0.45 22,100 22,350 21,900 11,262 247,764,000
23/12/2019 22,100 -0.50 ▼ -2.26 22,650 22,750 22,100 55,886 1,235,080,600
21/12/2019 22,650 0.15 ▲ 0.66 22,500 22,650 22,350 144,250 3,267,262,500
20/12/2019 22,650 0.15 ▲ 0.66 22,500 22,650 22,350 144,250 3,267,262,500
19/12/2019 22,500 -0.20 ▼ -0.89 22,700 22,800 22,400 7,624 171,540,000
18/12/2019 22,700 -0.10 ▼ -0.44 22,750 22,800 22,550 14,372 326,244,400
17/12/2019 22,750 0.00 ■■ 0.00 22,750 22,750 22,300 21,099 480,002,250
16/12/2019 22,750 0.00 ■■ 0.00 22,750 22,900 22,550 5,543 126,103,250
14/12/2019 22,750 0.00 ■■ 0.00 22,750 23,000 22,600 6,584 149,786,000
13/12/2019 22,750 0.00 ■■ 0.00 22,750 23,000 22,600 6,584 149,786,000
12/12/2019 22,750 0.30 ▲ 1.32 22,500 22,850 22,350 12,363 281,258,250
11/12/2019 22,500 -0.40 ▼ -1.78 22,850 22,900 22,500 7,081 159,322,500
10/12/2019 22,850 -0.30 ▼ -1.31 23,100 23,150 22,550 44,508 1,017,007,800
09/12/2019 23,100 0.10 ▲ 0.43 23,000 23,200 23,000 26,045 601,639,500
07/12/2019 23,000 0.30 ▲ 1.30 22,700 23,000 22,500 8,554 196,742,000
06/12/2019 23,000 0.30 ▲ 1.30 22,700 23,000 22,500 8,554 196,742,000
05/12/2019 22,700 0.00 ■■ 0.00 22,700 23,450 22,550 25,103 569,838,100
04/12/2019 22,700 0.00 ■■ 0.00 22,700 23,000 22,600 64,811 1,471,209,700
03/12/2019 22,700 -0.30 ▼ -1.32 23,000 23,100 22,650 42,636 967,837,200
02/12/2019 23,000 -1.00 ▼ -4.35 24,000 24,000 22,850 46,785 1,076,055,000
29/11/2019 24,000 0.90 ▲ 3.75 23,150 24,000 23,000 23,472 563,328,000
28/11/2019 23,150 -0.20 ▼ -0.86 23,300 23,600 22,850 14,839 343,522,850
27/11/2019 23,300 -0.30 ▼ -1.29 23,650 23,650 23,300 28,241 658,015,300
26/11/2019 23,650 -0.40 ▼ -1.69 24,000 24,400 23,650 23,285 550,690,250
25/11/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,150 23,912 573,888,000
23/11/2019 24,000 -0.80 ▼ -3.33 24,800 24,800 23,100 47,742 1,145,808,000
22/11/2019 24,000 -0.80 ▼ -3.33 24,800 24,800 23,100 47,742 1,145,808,000
21/11/2019 24,800 0.50 ▲ 2.02 24,300 24,800 24,000 38,638 958,222,400
20/11/2019 24,300 -0.40 ▼ -1.65 24,700 24,900 24,250 31,683 769,896,900
19/11/2019 24,700 0.70 ▲ 2.83 24,000 24,700 23,950 76,467 1,888,734,900
18/11/2019 24,000 0.30 ▲ 1.25 23,700 24,000 23,600 16,246 389,904,000
15/11/2019 23,700 -0.20 ▼ -0.84 23,900 23,900 23,600 13,550 321,135,000
14/11/2019 23,900 -0.10 ▼ -0.42 24,000 24,350 23,500 27,733 662,818,700
13/11/2019 24,000 -0.30 ▼ -1.25 24,250 24,400 23,900 48,999 1,175,976,000
12/11/2019 24,250 0.10 ▲ 0.41 24,100 24,300 24,100 23,933 580,375,250
11/11/2019 24,100 0.10 ▲ 0.41 24,000 24,950 24,000 27,677 667,015,700
09/11/2019 24,000 0.00 ■■ 0.00 24,000 24,200 23,850 35,870 860,880,000
08/11/2019 24,000 0.00 ■■ 0.00 24,000 24,200 23,850 35,870 860,880,000
07/11/2019 24,000 0.00 ■■ 0.00 24,000 24,200 24,000 21,403 513,672,000
06/11/2019 24,000 -0.30 ▼ -1.25 24,300 24,500 24,000 48,030 1,152,720,000
05/11/2019 24,300 -0.10 ▼ -0.41 24,350 24,750 24,150 43,386 1,054,279,800
04/11/2019 24,500 0.60 ▲ 2.45 23,900 24,600 23,750 57,843 1,417,153,500
01/11/2019 24,500 0.60 ▲ 2.45 23,900 24,600 23,750 57,843 1,417,153,500
31/10/2019 23,900 0.20 ▲ 0.84 23,700 24,300 23,700 19,170 458,163,000
30/10/2019 23,700 0.10 ▲ 0.42 23,600 23,900 23,400 19,870 470,919,000
29/10/2019 23,600 -0.30 ▼ -1.27 23,850 23,950 23,450 27,788 655,796,800
28/10/2019 23,850 0.00 ■■ 0.00 23,900 24,100 23,800 20,858 497,463,300
26/10/2019 23,900 -0.50 ▼ -2.09 24,350 24,600 23,900 43,253 1,033,746,700
25/10/2019 23,900 -0.50 ▼ -2.09 24,350 24,600 23,900 43,253 1,033,746,700
24/10/2019 24,350 0.20 ▲ 0.82 24,200 24,700 24,150 19,385 472,024,750
23/10/2019 24,200 -0.20 ▼ -0.83 24,400 24,500 24,200 14,500 350,900,000
22/10/2019 24,400 -0.60 ▼ -2.46 25,000 25,000 24,400 35,852 874,788,800
21/10/2019 25,000 -0.30 ▼ -1.20 25,250 25,500 24,800 31,843 796,075,000
18/10/2019 25,250 1.10 ▲ 4.36 24,200 25,500 24,500 110,423 2,788,180,750
17/10/2019 24,200 -0.30 ▼ -1.24 24,450 24,550 24,050 37,031 896,150,200
16/10/2019 24,450 -0.10 ▼ -0.41 24,500 24,700 24,300 86,555 2,116,269,750
15/10/2019 24,500 0.10 ▲ 0.41 24,450 24,550 24,200 31,036 760,382,000
14/10/2019 24,450 0.10 ▲ 0.41 24,300 24,900 24,300 41,563 1,016,215,350
11/10/2019 24,300 -0.10 ▼ -0.41 24,400 24,400 24,000 72,433 1,760,121,900
10/10/2019 24,400 -0.40 ▼ -1.64 24,750 25,000 24,100 86,070 2,100,108,000
09/10/2019 24,750 -0.40 ▼ -1.62 25,100 25,500 24,300 110,395 2,732,276,250
08/10/2019 25,100 0.70 ▲ 2.79 24,450 25,200 24,300 187,392 4,703,539,200
07/10/2019 24,450 0.00 ■■ 0.00 24,450 25,000 24,000 95,351 2,331,331,950
04/10/2019 24,450 1.50 ▲ 6.13 23,000 24,600 23,000 188,092 4,598,849,400
03/10/2019 23,000 -0.40 ▼ -1.74 23,350 23,100 22,550 55,070 1,266,610,000
02/10/2019 23,350 -0.10 ▼ -0.43 23,500 23,450 22,900 85,654 2,000,020,900
01/10/2019 23,500 1.50 ▲ 6.38 22,000 23,500 21,950 219,366 5,155,101,000
30/09/2019 22,000 0.60 ▲ 2.73 21,400 22,200 21,400 97,337 2,141,414,000
27/09/2019 21,400 0.60 ▲ 2.80 20,750 21,750 20,750 184,471 3,947,679,400
26/09/2019 20,750 0.30 ▲ 1.45 20,500 20,850 20,600 35,716 741,107,000
25/09/2019 20,500 0.10 ▲ 0.49 20,450 21,050 20,450 103,037 2,112,258,500
24/09/2019 20,450 -0.10 ▼ -0.49 20,550 20,750 20,450 14,015 286,606,750
23/09/2019 20,550 0.30 ▲ 1.46 20,300 20,900 20,450 36,721 754,616,550
20/09/2019 20,300 -0.30 ▼ -1.48 20,600 20,600 20,300 238,514 4,841,834,200
19/09/2019 20,600 0.00 ■■ 0.00 20,650 20,700 20,200 30,098 620,018,800
18/09/2019 20,650 0.00 ■■ 0.00 20,650 20,800 20,500 18,344 378,803,600
17/09/2019 20,650 -0.10 ▼ -0.48 20,700 20,800 20,500 18,405 380,063,250
16/09/2019 20,700 0.10 ▲ 0.48 20,650 20,700 20,500 24,502 507,191,400
13/09/2019 20,650 0.10 ▲ 0.48 20,500 20,900 20,500 31,036 640,893,400
12/09/2019 20,500 0.20 ▲ 0.98 20,300 20,500 20,300 37,688 772,604,000
11/09/2019 20,300 0.30 ▲ 1.48 20,000 20,400 20,000 48,793 990,497,900
10/09/2019 20,500 -0.50 ▼ -2.44 20,500 20,500 20,000 23,660 485,030,000
09/09/2019 20,500 -0.10 ▼ -0.49 20,550 20,600 20,100 36,150 741,075,000
06/09/2019 20,550 0.30 ▲ 1.46 20,300 20,550 20,150 145,720 2,994,546,000
05/09/2019 20,300 -0.10 ▼ -0.49 20,400 20,400 20,200 69,822 1,417,386,600
04/09/2019 20,400 -0.30 ▼ -1.47 20,700 20,500 20,200 47,042 959,656,800
03/09/2019 20,700 -0.40 ▼ -1.93 21,050 20,900 20,600 77,848 1,611,453,600
30/08/2019 21,050 0.30 ▲ 1.43 20,750 21,500 20,800 96,324 2,027,620,200
29/08/2019 20,750 0.80 ▲ 3.86 20,000 21,100 19,600 68,354 1,418,345,500
28/08/2019 20,000 -0.10 ▼ -0.50 20,050 20,100 19,900 32,020 640,400,000
27/08/2019 20,050 -0.30 ▼ -1.50 20,300 20,300 19,950 20,440 409,822,000
26/08/2019 20,300 -0.20 ▼ -0.99 20,500 20,400 19,850 29,568 600,230,400
23/08/2019 20,500 0.00 ■■ 0.00 20,500 20,550 20,400 41,650 853,825,000
22/08/2019 20,500 -0.30 ▼ -1.46 20,800 20,950 20,350 42,767 876,723,500
21/08/2019 20,800 -0.10 ▼ -0.48 20,850 20,900 20,750 22,390 465,712,000
20/08/2019 20,850 0.00 ■■ 0.00 20,850 21,000 20,650 43,361 904,076,850
19/08/2019 20,850 -0.10 ▼ -0.48 21,000 21,200 20,850 20,746 432,554,100
16/08/2019 21,000 0.00 ■■ 0.00 21,000 21,050 20,900 40,617 852,957,000
15/08/2019 21,000 -0.10 ▼ -0.48 21,050 21,150 20,800 20,813 437,073,000
14/08/2019 21,050 -0.10 ▼ -0.48 21,150 21,250 20,250 66,120 1,391,826,000
13/08/2019 21,150 -0.20 ▼ -0.95 21,300 21,200 20,850 26,481 560,073,150
12/08/2019 21,300 0.30 ▲ 1.41 21,050 21,450 20,950 55,164 1,174,993,200
09/08/2019 21,050 -0.60 ▼ -2.85 21,700 21,700 21,050 52,896 1,113,460,800
08/08/2019 21,700 0.70 ▲ 3.23 21,000 21,750 20,800 122,193 2,651,588,100
07/08/2019 21,000 -0.50 ▼ -2.38 21,500 21,200 20,950 30,546 641,466,000
06/08/2019 21,500 -0.50 ▼ -2.33 22,000 21,600 20,900 65,626 1,410,959,000
05/08/2019 22,000 0.20 ▲ 0.91 21,800 22,000 21,350 55,347 1,217,634,000
02/08/2019 21,800 0.00 ■■ 0.00 21,800 21,850 21,500 98,299 2,142,918,200
01/08/2019 21,800 -0.10 ▼ -0.46 21,900 21,900 21,150 84,632 1,844,977,600
31/07/2019 21,900 0.00 ■■ 0.00 21,900 21,900 21,600 33,196 726,992,400
30/07/2019 21,900 0.00 ■■ 0.00 21,900 21,900 21,650 20,435 447,526,500
29/07/2019 21,900 -0.10 ▼ -0.46 21,950 22,000 21,800 18,442 403,879,800
26/07/2019 21,950 -0.10 ▼ -0.46 22,000 22,000 21,800 16,826 369,330,700
25/07/2019 22,000 0.00 ■■ 0.00 22,000 22,050 21,800 15,219 334,818,000
24/07/2019 22,000 0.00 ■■ 0.00 22,000 22,200 21,850 19,403 426,866,000
23/07/2019 22,000 0.00 ■■ 0.00 22,000 22,250 21,850 58,837 1,294,414,000
22/07/2019 22,000 0.00 ■■ 0.00 22,000 22,450 21,600 71,166 1,565,652,000
19/07/2019 22,000 0.40 ▲ 1.82 21,650 22,000 21,500 44,203 972,466,000
18/07/2019 21,650 -0.40 ▼ -1.85 22,000 21,900 21,650 18,906 409,314,900
17/07/2019 22,000 0.00 ■■ 0.00 22,000 22,000 21,750 64,484 1,418,648,000
16/07/2019 22,000 -0.10 ▼ -0.45 22,100 22,150 21,950 43,537 957,814,000
15/07/2019 22,100 0.10 ▲ 0.45 22,000 22,200 21,850 30,172 666,801,200
12/07/2019 22,000 -0.40 ▼ -1.82 22,400 22,400 22,000 17,427 383,394,000
11/07/2019 22,450 0.10 ▲ 0.45 22,300 22,500 22,000 35,337 793,315,650
10/07/2019 22,300 0.60 ▲ 2.69 21,750 22,300 21,500 63,119 1,407,553,700
09/07/2019 21,750 -0.30 ▼ -1.38 22,000 21,900 21,400 60,879 1,324,118,250
08/07/2019 22,000 -0.40 ▼ -1.82 22,400 22,200 21,800 52,801 1,161,622,000
05/07/2019 22,400 0.50 ▲ 2.23 21,900 22,400 21,800 38,720 867,328,000
04/07/2019 21,900 -0.40 ▼ -1.83 22,300 22,300 21,900 53,468 1,170,949,200
03/07/2019 22,300 -0.20 ▼ -0.90 22,500 22,500 22,000 15,519 346,073,700
02/07/2019 22,500 0.80 ▲ 3.56 21,700 22,500 21,600 29,960 674,100,000
01/07/2019 21,700 -0.80 ▼ -3.69 22,500 22,550 21,700 110,216 2,391,687,200
28/06/2019 22,500 0.40 ▲ 1.78 22,150 22,500 21,800 40,050 901,125,000
27/06/2019 22,150 -0.30 ▼ -1.35 22,450 22,700 22,150 38,511 853,018,650
26/06/2019 22,450 -0.10 ▼ -0.45 22,500 22,500 22,200 20,974 470,866,300
25/06/2019 22,500 -0.10 ▼ -0.44 22,550 22,550 22,250 16,307 366,907,500
24/06/2019 22,550 -0.10 ▼ -0.44 22,600 22,800 22,100 32,306 728,500,300
21/06/2019 22,600 0.00 ■■ 0.00 22,600 22,600 22,200 39,565 894,169,000
20/06/2019 22,600 0.20 ▲ 0.88 22,450 22,800 22,250 28,343 640,551,800
19/06/2019 22,450 -0.60 ▼ -2.67 23,000 23,000 22,300 20,575 461,908,750
18/06/2019 23,000 0.60 ▲ 2.61 22,450 23,000 22,100 42,404 975,292,000
17/06/2019 22,450 -0.40 ▼ -1.78 22,850 22,900 22,450 172,616 3,875,229,200
16/06/2019 22,850 0.10 ▲ 0.44 22,800 22,900 22,600 10,744 245,500,400
14/06/2019 22,850 0.10 ▲ 0.44 22,800 22,900 22,600 10,744 245,500,400
13/06/2019 22,800 0.00 ■■ 0.00 22,800 22,900 22,700 24,118 549,890,400
11/06/2019 23,000 0.00 ■■ 0.00 23,000 23,050 22,850 19,143 440,289,000
10/06/2019 23,000 0.10 ▲ 0.43 22,850 23,050 22,750 74,579 1,715,317,000
09/06/2019 22,850 0.20 ▲ 0.88 22,700 22,900 22,600 16,883 385,776,550
07/06/2019 22,850 0.20 ▲ 0.88 22,700 22,900 22,600 16,883 385,776,550
06/06/2019 22,700 -0.20 ▼ -0.88 22,900 22,900 22,650 9,192 208,658,400
05/06/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,500 14,876 340,660,400
04/06/2019 22,900 0.10 ▲ 0.44 22,750 22,900 22,100 75,153 1,721,003,700
03/06/2019 22,750 -0.30 ▼ -1.32 23,050 23,000 22,000 35,338 803,939,500
02/06/2019 23,050 -0.10 ▼ -0.43 23,200 23,200 22,850 23,499 541,651,950
31/05/2019 23,050 -0.10 ▼ -0.43 23,200 23,200 22,850 23,499 541,651,950
30/05/2019 23,200 0.20 ▲ 0.86 23,000 23,200 22,850 41,092 953,334,400
29/05/2019 23,000 -0.30 ▼ -1.30 23,300 23,350 23,000 23,250 534,750,000
28/05/2019 23,300 -0.10 ▼ -0.43 23,350 23,400 23,200 28,780 670,574,000
27/05/2019 23,350 0.10 ▲ 0.43 23,300 23,450 23,050 65,716 1,534,468,600
26/05/2019 23,300 0.30 ▲ 1.29 23,050 23,350 23,000 50,262 1,171,104,600
24/05/2019 23,300 0.30 ▲ 1.29 23,050 23,350 23,000 50,262 1,171,104,600
23/05/2019 23,050 0.00 ■■ 0.00 23,050 23,300 23,050 22,002 507,146,100
22/05/2019 23,050 -0.40 ▼ -1.74 23,450 23,500 23,050 33,306 767,703,300
21/05/2019 23,450 0.30 ▲ 1.28 23,150 23,450 23,150 43,307 1,015,549,150
20/05/2019 23,150 0.00 ■■ 0.00 23,150 23,300 23,150 26,118 604,631,700
19/05/2019 23,150 -0.30 ▼ -1.30 23,400 23,450 23,100 103,863 2,404,428,450
17/05/2019 23,150 -0.30 ▼ -1.30 23,400 23,450 23,100 103,863 2,404,428,450
16/05/2019 23,400 0.20 ▲ 0.85 23,200 23,400 23,000 49,530 1,159,002,000
15/05/2019 23,200 0.20 ▲ 0.86 23,000 23,200 22,950 22,239 515,944,800
14/05/2019 23,000 -0.30 ▼ -1.30 23,250 23,200 22,950 26,017 598,391,000
13/05/2019 23,250 -0.10 ▼ -0.43 23,300 23,300 22,900 54,899 1,276,401,750
12/05/2019 23,300 0.00 ■■ 0.00 23,300 23,400 22,950 52,582 1,225,160,600
10/05/2019 23,300 0.00 ■■ 0.00 23,300 23,400 22,950 52,582 1,225,160,600
09/05/2019 23,300 0.20 ▲ 0.86 23,150 23,400 22,950 31,873 742,640,900
08/05/2019 23,150 -0.40 ▼ -1.73 23,500 23,500 22,950 26,250 607,687,500
07/05/2019 23,500 0.00 ■■ 0.00 23,500 23,650 22,900 33,347 783,654,500
06/05/2019 23,500 0.50 ▲ 2.13 23,000 23,500 22,850 54,710 1,285,685,000
05/05/2019 23,000 -0.70 ▼ -3.04 23,700 23,500 23,000 14,959 344,057,000
03/05/2019 23,000 -0.70 ▼ -3.04 23,700 23,500 23,000 14,959 344,057,000
02/05/2019 23,700 0.80 ▲ 3.38 22,900 23,700 22,950 26,268 622,551,600
01/05/2019 22,900 -0.60 ▼ -2.62 23,500 23,500 22,900 34,688 794,355,200
30/04/2019 22,900 -0.60 ▼ -2.62 23,500 23,500 22,900 34,688 794,355,200
29/04/2019 22,900 -0.60 ▼ -2.62 23,500 23,500 22,900 34,688 794,355,200
28/04/2019 22,900 -0.60 ▼ -2.62 23,500 23,500 22,900 34,688 794,355,200
26/04/2019 22,900 -0.60 ▼ -2.62 23,500 23,500 22,900 34,688 794,355,200
25/04/2019 23,500 -0.10 ▼ -0.43 23,600 23,600 23,200 10,406 244,541,000
24/04/2019 23,600 -0.20 ▼ -0.85 23,800 23,800 23,400 11,751 277,323,600
23/04/2019 23,800 0.60 ▲ 2.52 23,250 23,800 23,200 31,955 760,529,000
22/04/2019 23,250 -0.60 ▼ -2.58 23,800 23,800 23,250 12,468 289,881,000
21/04/2019 23,800 -0.10 ▼ -0.42 23,950 23,950 23,500 11,691 278,245,800
19/04/2019 23,800 -0.10 ▼ -0.42 23,950 23,950 23,500 11,691 278,245,800
18/04/2019 23,950 0.00 ■■ 0.00 23,950 24,000 23,500 23,159 554,658,050
17/04/2019 23,950 -0.10 ▼ -0.42 24,000 24,300 23,800 22,348 535,234,600
16/04/2019 24,000 -0.40 ▼ -1.67 24,350 24,100 22,800 18,048 433,152,000
15/04/2019 24,350 0.00 ■■ 0.00 24,400 24,400 24,100 6,593 160,539,550
12/04/2019 24,350 0.00 ■■ 0.00 24,400 24,400 24,100 6,593 160,539,550
11/04/2019 24,400 -0.10 ▼ -0.41 24,450 24,650 24,100 11,829 288,627,600
10/04/2019 24,450 -0.30 ▼ -1.23 24,700 24,700 24,250 17,602 430,368,900
09/04/2019 24,700 0.10 ▲ 0.40 24,650 24,800 24,400 26,917 664,849,900
08/04/2019 24,650 -0.60 ▼ -2.43 25,200 25,050 24,650 15,261 376,183,650
05/04/2019 25,200 0.50 ▲ 1.98 24,700 25,200 24,450 51,080 1,287,216,000
04/04/2019 24,700 -0.20 ▼ -0.81 24,900 25,000 24,650 14,604 360,718,800
03/04/2019 24,900 -0.10 ▼ -0.40 25,000 25,250 24,900 45,393 1,130,285,700
02/04/2019 25,000 0.20 ▲ 0.80 24,800 25,200 24,700 109,702 2,742,550,000
01/04/2019 24,800 0.10 ▲ 0.40 24,750 24,900 24,500 48,389 1,200,047,200
31/03/2019 26,300 -0.10 ▼ -0.38 26,400 26,400 26,000 258,190 6,790,397,000
29/03/2019 24,750 0.00 ■■ 0.00 24,750 25,000 24,600 45,363 1,122,734,250
28/03/2019 24,750 0.10 ▲ 0.40 24,700 24,800 24,600 28,029 693,717,750
27/03/2019 24,700 0.30 ▲ 1.21 24,450 25,200 24,500 45,163 1,115,526,100
26/03/2019 24,450 0.10 ▲ 0.41 24,400 24,700 24,200 32,265 788,879,250
25/03/2019 24,400 -0.80 ▼ -3.28 25,200 25,000 24,400 56,674 1,382,845,600
22/03/2019 25,200 0.40 ▲ 1.59 24,800 25,200 24,550 120,226 3,029,695,200
21/03/2019 24,800 -0.70 ▼ -2.82 25,500 25,600 24,500 82,233 2,039,378,400
20/03/2019 25,500 0.60 ▲ 2.35 24,900 25,500 24,300 187,896 4,791,348,000
19/03/2019 24,900 0.40 ▲ 1.61 24,500 25,300 24,300 156,342 3,892,915,800
18/03/2019 24,500 0.00 ■■ 0.00 24,500 24,750 24,250 92,870 2,275,315,000
15/03/2019 24,500 -0.10 ▼ -0.41 24,550 24,800 24,300 63,730 1,561,385,000
14/03/2019 24,550 -0.10 ▼ -0.41 24,700 24,950 24,350 117,293 2,879,543,150
13/03/2019 24,700 0.80 ▲ 3.24 23,900 24,700 23,800 332,642 8,216,257,400
12/03/2019 23,900 0.10 ▲ 0.42 23,800 24,000 23,700 125,033 2,988,288,700
11/03/2019 23,800 0.30 ▲ 1.26 23,550 24,150 23,400 116,680 2,776,984,000
08/03/2019 23,550 -0.10 ▼ -0.42 23,600 23,850 23,400 126,046 2,968,383,300
07/03/2019 23,600 -0.30 ▼ -1.27 23,850 24,200 23,600 74,444 1,756,878,400
06/03/2019 23,850 1.00 ▲ 4.19 22,900 24,000 22,950 204,112 4,868,071,200
05/03/2019 22,900 -0.40 ▼ -1.75 23,300 23,350 22,900 268,086 6,139,169,400
04/03/2019 23,300 0.10 ▲ 0.43 23,250 23,450 23,150 89,026 2,074,305,800
01/03/2019 23,250 -0.80 ▼ -3.44 24,000 23,850 23,250 134,533 3,127,892,250
28/02/2019 24,000 -0.60 ▼ -2.50 24,550 24,500 23,250 277,552 6,661,248,000
27/02/2019 24,550 1.10 ▲ 4.48 23,500 24,800 23,300 364,890 8,958,049,500
26/02/2019 23,500 -0.10 ▼ -0.43 23,650 23,700 23,300 299,256 7,032,516,000
25/02/2019 23,650 0.90 ▲ 3.81 22,700 23,700 22,650 274,202 6,484,877,300
22/02/2019 22,700 -0.40 ▼ -1.76 23,050 23,050 22,700 148,973 3,381,687,100
21/02/2019 23,050 0.10 ▲ 0.43 22,950 23,050 22,800 163,572 3,770,334,600
20/02/2019 22,950 -0.40 ▼ -1.74 23,300 23,300 22,800 186,149 4,272,119,550
19/02/2019 23,300 0.20 ▲ 0.86 23,100 23,400 23,100 127,192 2,963,573,600
18/02/2019 23,100 0.20 ▲ 0.87 22,900 23,300 22,850 227,193 5,248,158,300
15/02/2019 22,900 -0.50 ▼ -2.18 23,350 23,450 22,900 125,641 2,877,178,900
14/02/2019 23,350 -0.10 ▼ -0.43 23,500 23,500 23,150 47,862 1,117,577,700
13/02/2019 23,500 0.20 ▲ 0.85 23,300 23,500 22,950 106,852 2,511,022,000
12/02/2019 23,300 -0.50 ▼ -2.15 23,800 23,900 23,300 65,780 1,532,674,000
11/02/2019 23,800 1.10 ▲ 4.62 22,700 23,850 23,250 51,058 1,215,180,400
01/02/2019 22,700 -0.30 ▼ -1.32 23,000 23,400 22,700 51,111 1,160,219,700
31/01/2019 23,000 -0.70 ▼ -3.04 23,700 23,700 23,000 64,049 1,473,127,000
30/01/2019 23,700 0.20 ▲ 0.84 23,500 23,700 23,000 22,057 522,750,900
29/01/2019 23,500 0.50 ▲ 2.13 23,000 23,500 22,800 63,824 1,499,864,000
28/01/2019 23,000 0.10 ▲ 0.43 22,900 23,300 22,700 26,192 602,416,000
25/01/2019 22,900 -1.10 ▼ -4.80 23,950 23,950 22,900 74,241 1,700,118,900
24/01/2019 23,950 0.60 ▲ 2.51 23,350 23,950 23,100 74,368,000 1,781,113,600,000
23/01/2019 23,350 0.70 ▲ 3.00 22,650 23,350 22,600 32,705,000 763,661,750,000
22/01/2019 22,650 -1.10 ▼ -4.86 23,700 23,700 22,650 61,813,000 1,400,064,450,000
21/01/2019 23,700 -0.30 ▼ -1.27 23,700 23,850 22,800 973,710 23,076,927,000
18/01/2019 23,700 -0.10 ▼ -0.42 23,800 24,000 23,050 1,332,750 31,586,175,000
17/01/2019 23,800 -0.20 ▼ -0.84 24,000 24,150 23,300 533,540 12,698,252,000
16/01/2019 24,000 -0.30 ▼ -1.25 24,300 24,400 23,300 533,200 12,796,800,000
15/01/2019 24,300 0.15 ▲ 0.62 24,150 24,500 24,000 640,260 15,558,318,000
14/01/2019 24,150 -0.55 ▼ -2.28 24,700 24,750 24,100 794,110 19,177,756,500
11/01/2019 24,700 -0.15 ▼ -0.61 24,850 24,850 24,300 326,940 8,075,418,000
10/01/2019 24,850 -0.25 ▼ -1.01 25,100 24,950 24,300 361,690 8,987,996,500
09/01/2019 25,100 0.60 ▲ 2.39 24,500 25,250 24,150 465,030 11,672,253,000
08/01/2019 24,500 -1.00 ▼ -4.08 25,500 25,450 24,350 444,520 10,890,740,000
07/01/2019 25,500 -1.05 ▼ -4.12 25,500 25,750 24,400 555,750 14,171,625,000
04/01/2019 25,500 0.30 ▲ 1.18 25,200 26,000 24,600 692,120 17,649,060,000
03/01/2019 25,200 -0.80 ▼ -3.17 26,000 25,900 24,250 1,029,590 25,945,668,000
02/01/2019 26,000 -0.30 ▼ -1.15 26,300 26,350 25,500 1,545,040 40,171,040,000
30/12/2018 26,300 0.35 ▲ 1.33 25,950 26,300 25,550 507,870 13,356,981,000
28/12/2018 26,300 0.35 ▲ 1.33 25,950 26,300 25,550 507,870 13,356,981,000
27/12/2018 25,950 0.15 ▲ 0.58 25,800 26,450 25,750 854,690 22,179,205,500
26/12/2018 25,800 0.35 ▲ 1.36 25,450 26,000 25,050 1,162,390 29,989,662,000
25/12/2018 25,450 -0.30 ▼ -1.18 25,750 25,500 24,900 522,050 13,286,172,500
24/12/2018 25,750 -0.10 ▼ -0.39 25,850 26,000 25,600 335,010 8,626,507,500
23/12/2018 25,850 -0.20 ▼ -0.77 26,050 26,100 25,750 922,080 23,835,768,000
21/12/2018 25,850 -0.20 ▼ -0.77 26,050 26,100 25,750 922,080 23,835,768,000
20/12/2018 26,050 -0.05 ▼ -0.19 26,100 26,200 26,000 1,041,930 27,142,276,500
19/12/2018 26,100 0.10 ▲ 0.38 26,000 26,250 25,850 1,397,280 36,469,008,000
18/12/2018 26,000 -0.25 ▼ -0.96 26,250 26,250 25,800 934,090 24,286,340,000
17/12/2018 26,250 -0.25 ▼ -0.95 26,500 26,650 26,250 892,920 23,439,150,000
16/12/2018 26,500 -0.10 ▼ -0.38 26,600 26,700 26,250 1,083,110 28,702,415,000
14/12/2018 26,500 -0.10 ▼ -0.38 26,600 26,700 26,250 1,083,110 28,702,415,000
13/12/2018 26,600 -0.10 ▼ -0.38 26,600 27,000 26,400 540,970 14,389,802,000
12/12/2018 26,600 0.20 ▲ 0.75 26,400 26,600 26,200 2,112,190 56,184,254,000
11/12/2018 26,400 -0.25 ▼ -0.95 26,400 26,450 26,150 940,560 24,830,784,000
10/12/2018 26,400 0.20 ▲ 0.76 26,200 26,400 26,000 761,120 20,093,568,000
09/12/2018 26,200 -0.20 ▼ -0.76 26,400 26,500 26,200 425,900 11,158,580,000
07/12/2018 26,200 -0.20 ▼ -0.76 26,400 26,500 26,200 425,900 11,158,580,000
06/12/2018 26,400 -0.15 ▼ -0.57 26,400 26,500 26,250 190,090 5,018,376,000
05/12/2018 26,400 -0.10 ▼ -0.38 26,500 26,450 26,100 359,730 9,496,872,000
04/12/2018 26,500 -0.10 ▼ -0.38 26,500 26,500 26,050 669,570 17,743,605,000
03/12/2018 26,500 0.20 ▲ 0.75 26,300 27,000 26,100 385,420 10,213,630,000
30/11/2018 26,300 -0.10 ▼ -0.38 26,400 26,400 26,000 258,190 6,790,397,000
29/11/2018 26,400 0.20 ▲ 0.76 26,200 26,500 26,300 207,960 5,490,144,000
28/11/2018 26,200 0.05 ▲ 0.19 26,150 26,300 26,050 211,560 5,542,872,000
27/11/2018 26,150 -0.25 ▼ -0.96 26,400 26,450 26,150 164,220 4,294,353,000
26/11/2018 26,400 -0.05 ▼ -0.19 26,450 26,550 26,050 209,860 5,540,304,000
25/11/2018 26,450 -0.35 ▼ -1.32 26,800 26,800 26,250 248,220 6,565,419,000
23/11/2018 26,450 -0.35 ▼ -1.32 26,800 26,800 26,250 248,220 6,565,419,000
22/11/2018 26,800 -0.15 ▼ -0.56 26,950 27,100 26,500 492,830 13,207,844,000
21/11/2018 26,950 -0.05 ▼ -0.19 27,000 27,000 26,050 730,250 19,680,237,500
20/11/2018 27,000 -0.40 ▼ -1.48 27,400 27,400 26,700 2,077,710 56,098,170,000
19/11/2018 27,400 1.25 ▲ 4.56 26,150 27,400 26,250 2,516,140 68,942,236,000
16/11/2018 26,150 0.95 ▲ 3.63 25,200 26,400 24,650 988,630 25,852,674,500
15/11/2018 25,200 0.70 ▲ 2.78 24,500 25,200 24,350 524,640 13,220,928,000
14/11/2018 25,000 0.05 ▲ 0.20 24,950 25,350 24,500 748,250 18,706,250,000
13/11/2018 24,950 -0.25 ▼ -1.00 25,200 24,950 24,300 409,010 10,204,799,500
12/11/2018 25,200 0.05 ▲ 0.20 25,150 25,200 24,600 377,260 9,506,952,000
09/11/2018 25,150 0.05 ▲ 0.20 25,100 25,200 24,800 458,990 11,543,598,500
08/11/2018 25,100 -0.20 ▼ -0.80 25,300 25,400 24,850 883,410 22,173,591,000
07/11/2018 25,300 -0.10 ▼ -0.40 25,400 25,400 24,950 1,364,290 34,516,537,000
06/11/2018 25,400 0.75 ▲ 2.95 24,650 25,600 24,350 1,874,420 47,610,268,000
05/11/2018 24,650 0.50 ▲ 2.03 24,150 24,650 23,400 753,290 18,568,598,500
02/11/2018 24,150 0.55 ▲ 2.28 23,600 24,400 23,400 422,470 10,202,650,500
01/11/2018 23,600 -0.15 ▼ -0.64 23,750 23,800 23,450 169,080 3,990,288,000
31/10/2018 23,750 0.30 ▲ 1.26 23,450 23,800 23,100 352,930 8,382,087,500
30/10/2018 23,450 0.30 ▲ 1.28 23,150 23,500 22,650 327,780 7,686,441,000
29/10/2018 23,150 -0.15 ▼ -0.65 23,150 23,300 22,600 474,740 10,990,231,000
28/10/2018 23,150 -0.45 ▼ -1.94 23,600 23,800 23,150 388,240 8,987,756,000
26/10/2018 23,150 -0.45 ▼ -1.94 23,600 23,800 23,150 388,240 8,987,756,000
25/10/2018 23,600 -0.90 ▼ -3.81 24,500 23,900 23,200 678,410 16,010,476,000
24/10/2018 24,500 -0.15 ▼ -0.61 24,650 25,000 23,700 703,690 17,240,405,000
23/10/2018 24,650 -0.60 ▼ -2.43 25,250 25,250 24,000 1,102,610 27,179,336,500
22/10/2018 25,250 -0.25 ▼ -0.99 25,500 25,500 25,000 554,770 14,007,942,500
21/10/2018 25,500 -0.05 ▼ -0.20 25,550 25,500 24,900 538,950 13,743,225,000
19/10/2018 25,500 -0.05 ▼ -0.20 25,550 25,500 24,900 538,950 13,743,225,000
18/10/2018 25,550 -0.05 ▼ -0.20 25,550 25,900 25,200 369,850 9,449,667,500
17/10/2018 25,550 -0.30 ▼ -1.17 25,850 26,200 25,550 1,024,330 26,171,631,500
16/10/2018 25,850 0.15 ▲ 0.58 25,700 25,850 25,200 966,450 24,982,732,500
15/10/2018 25,700 -0.05 ▼ -0.19 25,750 25,750 25,200 590,420 15,173,794,000
14/10/2018 25,750 -0.25 ▼ -0.97 26,000 25,750 25,100 869,190 22,381,642,500
12/10/2018 25,750 -0.25 ▼ -0.97 26,000 25,750 25,100 869,190 22,381,642,500
11/10/2018 26,000 -0.60 ▼ -2.31 26,600 26,000 24,750 1,470,540 38,234,040,000
10/10/2018 26,600 -0.05 ▼ -0.19 26,600 26,750 26,350 434,470 11,556,902,000
09/10/2018 26,600 0.20 ▲ 0.75 26,400 26,700 26,200 466,430 12,407,038,000
08/10/2018 26,400 0.25 ▲ 0.95 26,150 26,450 26,000 385,980 10,189,872,000
07/10/2018 26,150 -0.45 ▼ -1.72 26,600 26,700 26,150 492,980 12,891,427,000
05/10/2018 26,150 -0.45 ▼ -1.72 26,600 26,700 26,150 492,980 12,891,427,000
04/10/2018 26,600 0.20 ▲ 0.75 26,400 26,600 26,200 696,290 18,521,314,000
03/10/2018 26,400 -0.20 ▼ -0.76 26,600 26,850 26,200 841,320 22,210,848,000
02/10/2018 26,600 -0.60 ▼ -2.26 27,200 27,050 26,550 684,180 18,199,188,000
01/10/2018 27,200 0.05 ▲ 0.18 27,150 27,700 27,000 1,437,590 39,102,448,000
30/09/2018 27,150 0.65 ▲ 2.39 26,500 27,150 26,600 1,366,480 37,099,932,000
28/09/2018 27,150 0.65 ▲ 2.39 26,500 27,150 26,600 1,366,480 37,099,932,000
27/09/2018 26,500 -0.05 ▼ -0.19 26,550 26,650 26,450 656,950 17,409,175,000
26/09/2018 26,550 0.05 ▲ 0.19 26,500 26,550 26,150 696,180 18,483,579,000
25/09/2018 26,500 0.55 ▲ 2.08 25,950 26,700 25,800 834,730 22,120,345,000
24/09/2018 25,950 0.45 ▲ 1.73 25,500 26,000 25,600 604,880 15,696,636,000
21/09/2018 25,500 -0.20 ▼ -0.78 25,700 25,800 25,500 911,560 23,244,780,000
20/09/2018 25,700 -0.10 ▼ -0.39 25,800 25,900 25,700 334,460 8,595,622,000
19/09/2018 25,800 0.10 ▲ 0.39 25,800 25,900 25,600 315,260 8,133,708,000
18/09/2018 25,800 -0.10 ▼ -0.39 25,800 25,800 25,500 230,550 5,948,190,000
17/09/2018 25,800 -0.20 ▼ -0.78 26,000 25,900 25,500 251,320 6,484,056,000
14/09/2018 26,000 0.50 ▲ 1.92 25,500 26,000 24,900 1,123,320 29,206,320,000
13/09/2018 25,500 -0.20 ▼ -0.78 25,700 25,700 25,350 273,040 6,962,520,000
12/09/2018 25,700 -0.20 ▼ -0.78 25,700 25,850 25,450 342,590 8,804,563,000
11/09/2018 25,700 -0.05 ▼ -0.19 25,700 25,800 25,450 226,150 5,812,055,000
10/09/2018 25,700 -0.20 ▼ -0.78 25,900 25,750 25,300 351,720 9,039,204,000
07/09/2018 25,900 0.40 ▲ 1.54 25,500 26,000 25,500 509,680 13,200,712,000
06/09/2018 25,500 -0.80 ▼ -3.14 26,300 26,300 25,500 185,380 4,727,190,000
05/09/2018 26,300 0.30 ▲ 1.14 26,000 26,300 25,900 450,490 11,847,887,000
04/09/2018 26,000 -0.50 ▼ -1.92 26,500 26,500 26,000 279,960 7,278,960,000
03/09/2018 26,500 -0.25 ▼ -0.94 26,750 27,000 26,200 133,180 3,529,270,000
31/08/2018 26,500 -0.25 ▼ -0.94 26,750 27,000 26,200 133,180 3,529,270,000
30/08/2018 26,750 0.10 ▲ 0.37 26,650 26,750 26,250 676,730 18,102,527,500
29/08/2018 26,650 -0.35 ▼ -1.31 27,000 26,950 26,200 245,220 6,535,113,000
28/08/2018 27,000 0.20 ▲ 0.74 26,800 27,350 26,550 678,790 18,327,330,000
27/08/2018 26,800 0.70 ▲ 2.61 26,100 26,950 26,100 564,510 15,128,868,000
24/08/2018 26,100 -0.05 ▼ -0.19 26,100 26,100 25,800 144,630 3,774,843,000
23/08/2018 26,100 -0.10 ▼ -0.38 26,200 26,100 25,900 78,180 2,040,498,000
22/08/2018 26,200 -0.25 ▼ -0.95 26,200 26,250 25,950 138,390 3,625,818,000
21/08/2018 26,200 0.20 ▲ 0.76 26,000 26,200 25,700 276,370 7,240,894,000
20/08/2018 26,000 -0.20 ▼ -0.77 26,200 26,250 25,850 113,310 2,946,060,000
17/08/2018 26,200 -0.10 ▼ -0.38 26,300 26,300 26,000 207,850 5,445,670,000
16/08/2018 26,300 -0.10 ▼ -0.38 26,300 26,300 25,950 236,540 6,221,002,000
15/08/2018 26,300 -0.10 ▼ -0.38 26,400 26,400 26,150 151,670 3,988,921,000
14/08/2018 26,400 0.20 ▲ 0.76 26,200 26,400 26,000 1,218,220 32,161,008,000
13/08/2018 26,200 0.20 ▲ 0.76 26,000 26,250 25,600 262,810 6,885,622,000
10/08/2018 26,000 0.10 ▲ 0.38 26,000 26,100 25,600 168,410 4,378,660,000
09/08/2018 26,000 -0.30 ▼ -1.15 26,300 26,400 25,800 279,710 7,272,460,000
08/08/2018 26,300 0.10 ▲ 0.38 26,200 26,300 25,950 376,250 9,895,375,000
07/08/2018 26,200 -0.15 ▼ -0.57 26,350 26,400 25,800 554,950 14,539,690,000
06/08/2018 26,350 0.75 ▲ 2.85 25,600 26,500 25,600 454,860 11,985,561,000
03/08/2018 25,600 0.10 ▲ 0.39 25,500 26,050 25,300 475,540 12,173,824,000
02/08/2018 25,500 0.20 ▲ 0.78 25,300 26,000 24,800 628,340 16,022,670,000
01/08/2018 25,300 0.10 ▲ 0.40 25,200 25,500 24,850 290,200 7,342,060,000
31/07/2018 25,200 -0.10 ▼ -0.40 25,200 25,200 24,800 461,610 11,632,572,000
30/07/2018 25,000 0.10 ▲ 0.40 25,000 25,300 24,800 277,110 6,927,750,000
29/07/2018 25,000 0.35 ▲ 1.40 24,650 25,250 24,650 508,000 12,700,000,000
27/07/2018 25,000 0.35 ▲ 1.40 24,650 25,250 24,650 508,000 12,700,000,000
26/07/2018 24,650 -1.85 ▼ -7.51 26,500 26,500 24,650 1,418,120 34,956,658,000
25/07/2018 26,500 -1.00 ▼ -3.77 27,500 27,650 25,600 2,196,470 58,206,455,000
24/07/2018 27,500 -0.15 ▼ -0.55 27,650 27,650 27,100 99,970 2,749,175,000
23/07/2018 27,650 -0.05 ▼ -0.18 27,700 28,000 27,500 719,870 19,904,405,500
22/07/2018 27,700 -0.60 ▼ -2.17 28,300 28,300 27,700 328,550 9,100,835,000
20/07/2018 27,700 -0.60 ▼ -2.17 28,300 28,300 27,700 328,550 9,100,835,000
19/07/2018 28,300 0.75 ▲ 2.65 27,550 28,400 27,550 518,590 14,676,097,000
18/07/2018 27,550 0.05 ▲ 0.18 27,500 27,600 26,500 578,670 15,942,358,500
17/07/2018 27,500 -0.30 ▼ -1.09 27,800 27,900 27,000 443,820 12,205,050,000
16/07/2018 27,800 0.10 ▲ 0.36 27,700 27,900 27,200 529,760 14,727,328,000
15/07/2018 27,700 -0.50 ▼ -1.81 28,200 28,500 27,500 1,053,460 29,180,842,000
13/07/2018 27,700 -0.50 ▼ -1.81 28,200 28,500 27,500 1,053,460 29,180,842,000
12/07/2018 28,200 1.75 ▲ 6.21 26,450 28,200 26,000 2,611,780 73,652,196,000
11/07/2018 26,450 -0.20 ▼ -0.76 26,650 26,700 25,700 1,666,700 44,084,215,000
10/07/2018 26,650 1.25 ▲ 4.69 25,400 26,650 25,350 1,737,080 46,293,182,000
09/07/2018 25,400 -0.10 ▼ -0.39 25,400 26,000 25,000 519,130 13,185,902,000
08/07/2018 25,400 -0.10 ▼ -0.39 25,500 25,800 24,300 810,850 20,595,590,000
06/07/2018 25,400 -0.10 ▼ -0.39 25,500 25,800 24,300 810,850 20,595,590,000
05/07/2018 25,500 -0.10 ▼ -0.39 25,600 25,700 24,450 478,370 12,198,435,000
04/07/2018 25,600 0.10 ▲ 0.39 25,500 25,800 24,700 334,700 8,568,320,000
03/07/2018 25,500 -0.10 ▼ -0.39 25,600 25,800 24,900 479,960 12,238,980,000
02/07/2018 25,600 -0.85 ▼ -3.32 26,450 26,300 25,250 357,570 9,153,792,000
01/07/2018 26,450 1.45 ▲ 5.48 25,000 0 0 978,170 25,872,596,500
29/06/2018 26,450 1.45 ▲ 5.48 25,000 26,450 24,200 978,170 25,872,596,500
28/06/2018 25,000 -1.25 ▼ -5.00 26,250 25,800 24,900 902,310 22,557,750,000
27/06/2018 26,250 -0.20 ▼ -0.76 26,450 26,500 26,000 676,670 17,762,587,500
26/06/2018 26,450 0.45 ▲ 1.70 26,000 26,550 25,100 896,980 23,725,121,000
25/06/2018 26,000 -0.60 ▼ -2.31 26,600 27,000 26,000 597,770 15,542,020,000
22/06/2018 26,600 -0.10 ▼ -0.38 26,700 26,700 26,000 428,390 11,395,174,000
21/06/2018 26,700 -0.10 ▼ -0.37 26,800 26,700 25,650 796,250 21,259,875,000
20/06/2018 26,800 0.40 ▲ 1.49 26,400 26,800 25,800 509,910 13,665,588,000
19/06/2018 26,400 0.10 ▲ 0.38 26,300 26,550 25,000 1,964,020 51,850,128,000
18/06/2018 26,300 -0.85 ▼ -3.23 27,150 27,000 26,000 793,500 20,869,050,000
17/06/2018 27,150 0.15 ▲ 0.55 27,000 27,600 26,500 676,170 18,358,015,500
15/06/2018 27,150 0.15 ▲ 0.55 27,000 27,600 26,500 676,170 18,358,015,500
14/06/2018 27,000 -0.40 ▼ -1.48 27,400 27,700 27,000 467,980 12,635,460,000
13/06/2018 27,400 -1.00 ▼ -3.65 28,400 28,500 27,400 741,730 20,323,402,000
12/06/2018 28,400 -0.20 ▼ -0.70 28,600 28,400 27,800 308,540 8,762,536,000
11/06/2018 28,600 -0.35 ▼ -1.22 28,950 28,850 28,450 405,370 11,593,582,000
10/06/2018 28,950 -0.05 ▼ -0.17 29,000 29,000 28,500 317,800 9,200,310,000
08/06/2018 28,950 -0.05 ▼ -0.17 29,000 29,000 28,500 317,800 9,200,310,000
07/06/2018 29,000 -0.20 ▼ -0.69 29,200 29,350 28,850 280,060 8,121,740,000
06/06/2018 29,200 1.15 ▲ 3.94 28,050 29,200 27,900 401,660 11,728,472,000
05/06/2018 28,050 0.40 ▲ 1.43 27,650 28,250 27,550 536,090 15,037,324,500
04/06/2018 27,650 -0.45 ▼ -1.63 28,100 28,100 27,650 753,660 20,838,699,000
03/06/2018 28,100 -0.10 ▼ -0.36 28,200 28,350 27,800 215,280 6,049,368,000
01/06/2018 28,100 -0.10 ▼ -0.36 28,200 28,350 27,800 215,280 6,049,368,000
31/05/2018 28,200 -0.10 ▼ -0.35 28,300 28,300 27,800 388,420 10,953,444,000
30/05/2018 28,300 -0.60 ▼ -2.12 28,900 28,400 27,800 364,410 10,312,803,000
29/05/2018 28,900 0.50 ▲ 1.73 28,400 29,500 27,000 1,414,520 40,879,628,000
28/05/2018 28,400 -1.20 ▼ -4.23 29,600 29,000 27,550 520,460 14,781,064,000
27/05/2018 29,600 0.10 ▲ 0.34 29,500 29,600 28,500 508,470 15,050,712,000
25/05/2018 29,600 0.10 ▲ 0.34 29,500 29,600 28,500 508,470 15,050,712,000
24/05/2018 29,500 -0.35 ▼ -1.19 29,850 29,900 29,000 479,360 14,141,120,000
23/05/2018 29,850 -0.05 ▼ -0.17 29,900 29,900 29,000 556,140 16,600,779,000
22/05/2018 29,900 -0.40 ▼ -1.34 30,300 30,300 29,000 302,560 9,046,544,000
21/05/2018 30,300 0.20 ▲ 0.66 30,100 30,500 30,000 230,520 6,984,756,000
20/05/2018 30,100 -0.60 ▼ -1.99 30,700 30,700 30,000 194,010 5,839,701,000
18/05/2018 30,100 -0.60 ▼ -1.99 30,700 30,700 30,000 194,010 5,839,701,000
17/05/2018 30,700 0.65 ▲ 2.12 30,050 31,000 29,600 747,590 22,951,013,000
16/05/2018 30,050 -0.65 ▼ -2.16 30,700 30,700 29,500 687,500 20,659,375,000
15/05/2018 30,700 -0.30 ▼ -0.98 31,000 31,100 30,100 395,820 12,151,674,000
14/05/2018 31,000 0.20 ▲ 0.65 30,800 31,000 30,100 427,230 13,244,130,000
13/05/2018 30,800 0.70 ▲ 2.27 30,100 30,800 29,000 1,021,600 31,465,280,000
11/05/2018 30,800 0.70 ▲ 2.27 30,100 30,800 29,000 1,021,600 31,465,280,000
10/05/2018 30,100 -0.25 ▼ -0.83 30,350 30,350 29,000 644,140 19,388,614,000
09/05/2018 30,350 -0.25 ▼ -0.82 30,600 31,000 29,800 791,630 24,025,970,500
08/05/2018 30,600 -0.70 ▼ -2.29 31,300 31,200 30,600 427,510 13,081,806,000
07/05/2018 31,300 -0.25 ▼ -0.80 31,300 31,900 30,650 505,930 15,835,609,000
05/05/2018 31,300 -0.10 ▼ -0.32 31,300 31,700 31,000 508,640 15,920,432,000
04/05/2018 31,300 -0.10 ▼ -0.32 31,300 31,700 31,000 508,640 15,920,432,000
03/05/2018 31,300 0.60 ▲ 1.92 31,300 31,900 29,800 951,650 29,786,645,000
02/05/2018 31,300 -0.20 ▼ -0.64 31,500 32,000 30,550 260,540 8,154,902,000
30/04/2018 31,500 -1.30 ▼ -4.13 32,800 32,400 31,300 505,610 15,926,715,000
27/04/2018 31,500 -1.30 ▼ -4.13 32,800 32,400 31,300 505,610 15,926,715,000
26/04/2018 32,800 -0.30 ▼ -0.91 32,800 32,800 30,700 432,500 14,186,000,000
25/04/2018 32,800 0.80 ▲ 2.44 32,000 33,000 30,600 752,620 24,685,936,000
24/04/2018 32,800 0.80 ▲ 2.44 32,000 33,000 30,600 752,620 24,685,936,000
23/04/2018 32,000 -2.00 ▼ -6.25 32,000 32,500 30,000 451,430 14,445,760,000
20/04/2018 32,000 0.95 ▲ 2.97 32,000 33,150 31,600 985,220 31,527,040,000
19/04/2018 32,000 -1.15 ▼ -3.59 33,150 33,150 31,900 479,460 15,342,720,000
18/04/2018 33,150 0.75 ▲ 2.26 32,400 33,600 32,400 1,226,900 40,671,735,000
13/04/2018 32,400 -0.05 ▼ -0.15 32,450 32,500 31,500 341,580 11,067,192,000
12/04/2018 32,450 0.05 ▲ 0.15 32,400 32,450 31,700 355,580 11,538,571,000
11/04/2018 32,400 -0.40 ▼ -1.23 32,800 32,900 31,750 974,600 31,577,040,000
10/04/2018 32,800 -0.60 ▼ -1.83 33,400 33,450 32,400 581,670 19,078,776,000
09/04/2018 33,400 -0.20 ▼ -0.60 33,600 33,400 32,750 718,830 24,008,922,000
06/04/2018 33,600 -0.05 ▼ -0.15 33,650 34,950 33,200 1,824,650 61,308,240,000
05/04/2018 33,650 2.20 ▲ 6.54 31,450 33,650 32,200 2,616,800 88,055,320,000
04/04/2018 31,450 2.05 ▲ 6.52 29,400 31,450 29,400 1,705,520 53,638,604,000
03/04/2018 29,400 -0.80 ▼ -2.72 30,200 30,500 29,400 918,870 27,014,778,000
02/04/2018 30,200 -0.75 ▼ -2.48 30,950 31,200 30,200 788,250 23,805,150,000
30/03/2018 30,950 0.10 ▲ 0.32 30,850 30,950 30,550 236,460 7,318,437,000
29/03/2018 30,850 0.15 ▲ 0.49 30,700 30,850 30,300 840,180 25,919,553,000
28/03/2018 30,700 0.10 ▲ 0.33 30,600 31,350 30,600 938,630 28,815,941,000
27/03/2018 30,600 -0.80 ▼ -2.61 31,400 31,500 30,550 778,670 23,827,302,000
26/03/2018 31,400 -0.35 ▼ -1.11 31,750 31,600 31,050 1,477,580 46,396,012,000
23/03/2018 31,750 -0.15 ▼ -0.47 31,900 31,750 30,000 1,198,820 38,062,535,000
22/03/2018 31,900 0.40 ▲ 1.25 31,500 32,200 31,600 447,340 14,270,146,000
21/03/2018 31,500 -0.75 ▼ -2.38 32,250 32,750 31,400 1,147,590 36,149,085,000
20/03/2018 32,250 -0.75 ▼ -2.33 33,000 32,800 32,100 721,090 23,255,152,500
19/03/2018 33,000 0.50 ▲ 1.52 32,500 33,400 32,900 573,920 18,939,360,000
16/03/2018 32,500 -0.50 ▼ -1.54 33,750 33,950 32,500 1,233,350 40,083,875,000
15/03/2018 33,750 0.75 ▲ 2.22 33,000 33,750 32,700 538,830 18,185,512,500
14/03/2018 33,000 -0.15 ▼ -0.45 33,150 33,500 32,400 1,118,820 36,921,060,000
13/03/2018 33,150 -1.05 ▼ -3.17 34,200 34,250 33,100 1,271,980 42,166,137,000
12/03/2018 34,200 -0.90 ▼ -2.63 35,100 35,400 34,000 875,390 29,938,338,000
09/03/2018 34,300 -0.80 ▼ -2.33 35,100 35,400 34,000 1,042,190 35,747,117,000
08/03/2018 35,100 0.60 ▲ 1.71 34,500 35,300 34,500 383,320 13,454,532,000
07/03/2018 34,500 -0.05 ▼ -0.14 34,500 35,200 34,400 537,170 18,532,365,000
06/03/2018 34,500 0.20 ▲ 0.58 34,300 34,900 34,200 493,020 17,009,190,000
05/03/2018 34,300 -0.15 ▼ -0.44 34,450 35,450 34,300 769,020 26,377,386,000
02/03/2018 34,450 -0.55 ▼ -1.60 35,000 34,900 34,400 519,040 17,880,928,000
01/03/2018 35,000 -0.70 ▼ -2.00 35,700 35,300 34,800 581,820 20,363,700,000
28/02/2018 35,700 -0.80 ▼ -2.24 35,700 36,000 34,900 1,029,460 36,751,722,000
27/02/2018 35,700 -0.85 ▼ -2.38 36,550 36,700 35,700 492,280 17,574,396,000
26/02/2018 36,550 0.05 ▲ 0.14 36,500 37,000 36,250 547,890 20,025,379,500
23/02/2018 36,500 0.10 ▲ 0.27 36,400 37,200 36,500 609,970 22,263,905,000
22/02/2018 36,400 -0.65 ▼ -1.79 37,050 37,300 36,000 1,158,750 42,178,500,000
21/02/2018 37,050 2.40 ▲ 6.48 34,650 37,050 35,000 1,415,200 52,433,160,000
14/02/2018 34,650 0.55 ▲ 1.59 34,100 35,200 34,400 529,990 18,364,153,500
13/02/2018 34,650 0.55 ▲ 1.59 34,100 35,200 34,400 529,990 18,364,153,500
12/02/2018 34,100 0.90 ▲ 2.64 34,100 35,400 34,100 1,492,510 50,894,591,000
09/02/2018 34,100 0.10 ▲ 0.29 34,000 34,400 32,000 1,361,410 46,424,081,000
08/02/2018 34,000 -0.45 ▼ -1.32 34,450 34,650 33,950 740,570 25,179,380,000
07/02/2018 34,450 -2.55 ▼ -7.40 37,000 35,500 34,400 1,398,410 48,175,224,500
06/02/2018 34,450 -2.55 ▼ -7.40 37,000 36,500 34,450 5,693,020 196,124,539,000
05/02/2018 37,000 -0.60 ▼ -1.62 37,600 37,700 35,950 1,013,490 37,499,130,000
02/02/2018 37,600 0.60 ▲ 1.60 37,000 37,700 37,100 1,390,470 52,281,672,000
01/02/2018 37,000 -0.50 ▼ -1.35 37,500 38,300 36,750 1,206,050 44,623,850,000
31/01/2018 37,500 -1.50 ▼ -4.00 39,000 39,000 37,500 1,399,210 52,470,375,000
30/01/2018 39,000 0.20 ▲ 0.51 38,800 39,250 38,200 952,490 37,147,110,000
29/01/2018 38,800 0.40 ▲ 1.03 38,400 39,000 38,250 2,187,740 84,884,312,000
26/01/2018 38,400 0.60 ▲ 1.56 37,800 38,500 37,450 1,542,240 59,222,016,000
25/01/2018 37,800 0.30 ▲ 0.79 37,350 37,800 37,300 2,961,570 111,947,346,000
24/01/2018 31,900 -5.60 ▼ -17.55 37,500 37,900 37,250 1,102,190 35,159,861,000
22/01/2018 37,350 -0.15 ▼ -0.40 37,500 37,900 37,250 1,849,570 69,081,439,500
19/01/2018 37,500 0.40 ▲ 1.07 37,100 37,600 37,100 997,880 37,420,500,000
18/01/2018 37,100 0.70 ▲ 1.89 36,400 37,100 36,000 1,140,670 42,318,857,000
17/01/2018 36,400 -1.60 ▼ -4.40 38,000 38,000 36,400 1,192,430 43,404,452,000
16/01/2018 38,000 -0.30 ▼ -0.79 38,300 38,300 37,250 1,140,870 43,353,060,000
15/01/2018 38,300 0.30 ▲ 0.78 38,000 38,400 37,650 1,195,830 45,800,289,000
12/01/2018 38,000 -0.45 ▼ -1.18 38,450 38,450 37,100 1,348,990 51,261,620,000
11/01/2018 38,450 -0.55 ▼ -1.43 39,000 39,000 38,100 450,150 17,308,267,500
10/01/2018 39,000 0.80 ▲ 2.05 38,200 39,500 37,800 2,502,760 97,607,640,000
09/01/2018 38,200 -0.10 ▼ -0.26 38,200 38,200 37,500 1,156,640 44,183,648,000
08/01/2018 38,200 0.60 ▲ 1.57 37,600 38,200 37,300 1,495,740 57,137,268,000
05/01/2018 37,600 -0.20 ▼ -0.53 37,800 37,800 37,100 2,484,720 93,425,472,000
04/01/2018 37,800 0.75 ▲ 1.98 37,050 37,800 36,800 1,436,710 54,307,638,000
03/01/2018 37,050 0.25 ▲ 0.67 36,800 37,700 36,800 2,026,630 75,086,641,500
02/01/2018 36,800 1.70 ▲ 4.62 35,100 36,800 35,400 2,135,780 78,596,704,000
01/01/2018 35,100 0.25 ▲ 0.71 34,850 35,750 34,650 849,410 29,814,291,000
29/12/2017 35,100 0.25 ▲ 0.71 34,850 35,750 34,650 849,410 29,814,291,000
28/12/2017 34,850 0.15 ▲ 0.43 34,700 34,900 34,600 304,470 10,610,779,500
27/12/2017 34,700 -0.15 ▼ -0.43 34,850 35,000 34,650 432,150 14,995,605,000
26/12/2017 34,850 0.65 ▲ 1.87 34,200 34,950 34,300 367,170 12,795,874,500
25/12/2017 34,200 -0.85 ▼ -2.49 35,050 35,200 34,200 439,700 15,037,740,000
24/12/2017 35,050 -0.65 ▼ -1.85 35,700 35,600 33,500 653,980 22,921,999,000
22/12/2017 35,050 -0.65 ▼ -1.85 35,700 35,600 33,500 653,980 22,921,999,000
21/12/2017 35,700 0.70 ▲ 1.96 35,000 35,800 35,000 1,172,170 41,846,469,000
20/12/2017 35,000 -0.50 ▼ -1.43 35,500 35,900 34,750 1,014,890 35,521,150,000
19/12/2017 35,500 0.75 ▲ 2.11 34,750 35,900 34,800 1,875,250 66,571,375,000
18/12/2017 34,900 0.15 ▲ 0.43 34,750 35,000 34,800 131,700 4,596,330,000
17/12/2017 34,750 0.75 ▲ 2.16 34,000 34,850 33,900 1,628,990 56,607,402,500
15/12/2017 34,000 0.35 ▲ 1.03 33,650 34,000 33,700 476,550 16,202,700,000
14/12/2017 33,650 -0.35 ▼ -1.04 34,000 34,500 33,600 485,300 16,330,345,000
13/12/2017 34,000 0.05 ▲ 0.15 33,950 34,000 32,700 1,484,340 50,467,560,000
12/12/2017 33,950 -0.05 ▼ -0.15 34,000 34,150 33,400 1,024,250 34,773,287,500
11/12/2017 33,700 -0.30 ▼ -0.89 34,000 34,000 33,400 87,870 2,961,219,000
10/12/2017 34,000 0.10 ▲ 0.29 34,000 34,350 33,700 691,050 23,495,700,000
08/12/2017 34,000 0.70 ▲ 2.06 33,300 34,400 33,500 1,350,560 45,919,040,000
07/12/2017 34,000 0.70 ▲ 2.06 33,300 34,400 33,500 1,231,370 41,866,580,000
05/12/2017 34,000 -1.00 ▼ -2.86 35,000 35,000 33,600 1,083,040 36,823,360,000
04/12/2017 35,000 0.50 ▲ 1.45 34,900 35,200 34,600 2,173,130 76,059,550,000
01/12/2017 34,500 1.55 ▲ 4.70 33,350 34,700 33,050 2,919,560 100,724,820,000
30/11/2017 32,950 0.05 ▲ 0.15 32,900 33,500 32,800 2,182,600 71,916,670,000
29/11/2017 32,900 0.00 ■■ 0.00 32,900 33,000 32,750 1,527,630 50,259,027,000
28/11/2017 32,900 -0.45 ▼ -1.35 33,500 33,650 32,900 1,614,120 53,104,548,000
27/11/2017 33,350 1.45 ▲ 4.55 32,700 33,450 32,600 2,003,750 66,825,062,500
24/11/2017 31,900 -0.30 ▼ -0.93 32,400 32,400 31,900 1,102,190 35,159,861,000
23/11/2017 32,200 -0.60 ▼ -1.83 32,600 32,650 32,150 1,141,850 36,767,570,000
22/11/2017 32,800 0.00 ■■ 0.00 32,850 32,900 32,200 2,035,370 66,760,136,000
21/11/2017 32,800 -0.15 ▼ -0.46 33,000 33,150 32,400 2,823,550 92,612,440,000
20/11/2017 32,950 0.45 ▲ 1.38 32,500 33,100 32,400 2,928,090 96,480,565,500
17/11/2017 32,500 -0.10 ▼ -0.31 32,500 32,800 32,000 1,501,900 48,811,750,000
16/11/2017 32,600 0.15 ▲ 0.46 32,350 32,700 32,100 3,228,780 105,258,228,000
15/11/2017 32,450 1.10 ▲ 3.51 31,600 32,500 31,600 2,497,220 81,034,789,000
14/11/2017 31,350 0.20 ▲ 0.64 31,150 31,700 31,050 2,776,140 87,031,989,000
13/11/2017 31,150 0.15 ▲ 0.48 31,000 31,600 31,000 2,111,360 65,768,864,000
10/11/2017 31,000 0.30 ▲ 0.98 30,700 31,300 30,600 830,760 25,753,560,000
09/11/2017 30,700 -0.30 ▼ -0.97 31,000 31,400 30,550 2,950,110 90,568,377,000
08/11/2017 31,000 -0.50 ▼ -1.59 31,150 31,650 30,950 5,548,330 171,998,230,000
07/11/2017 31,500 0.10 ▲ 0.32 31,400 31,500 30,850 1,064,940 33,545,610,000
06/11/2017 31,400 -0.05 ▼ -0.16 31,450 31,450 30,950 1,330,150 41,766,710,000
03/11/2017 31,450 -0.25 ▼ -0.79 31,600 31,700 31,350 979,370 30,801,186,500
02/11/2017 31,700 0.10 ▲ 0.32 31,600 32,000 31,350 1,158,190 36,714,623,000
01/11/2017 31,600 -0.30 ▼ -0.94 31,800 31,800 31,300 999,140 31,572,824,000
31/10/2017 31,900 -0.10 ▼ -0.31 32,000 32,200 31,850 257,600 8,217,440,000
30/10/2017 32,000 -0.60 ▼ -1.84 32,600 32,600 31,950 775,730 24,823,360,000
27/10/2017 32,600 -0.50 ▼ -1.51 33,000 33,000 31,950 848,790 27,670,554,000
26/10/2017 33,100 -0.85 ▼ -2.50 33,950 34,100 33,000 394,940 13,072,514,000
25/10/2017 33,950 -0.65 ▼ -1.88 34,500 34,500 33,600 170,390 5,784,740,500
24/10/2017 34,600 0.90 ▲ 2.67 33,700 34,600 33,000 494,750 17,118,350,000
23/10/2017 33,700 0.30 ▲ 0.90 33,750 33,750 32,850 578,260 19,487,362,000
20/10/2017 33,400 -0.60 ▼ -1.76 34,000 34,400 33,400 331,780 11,081,452,000
19/10/2017 34,000 -0.50 ▼ -1.45 34,500 34,500 33,600 190,590 6,480,060,000
18/10/2017 34,500 -0.70 ▼ -1.99 35,200 35,200 32,750 1,503,390 51,866,955,000
17/10/2017 35,200 0.10 ▲ 0.28 35,400 35,400 34,800 772,570 27,194,464,000
16/10/2017 35,100 1.00 ▲ 2.93 34,050 35,850 34,000 2,120,100 74,415,510,000
13/10/2017 34,100 0.05 ▲ 0.15 33,950 34,450 33,450 547,620 18,673,842,000
12/10/2017 34,050 -0.25 ▼ -0.73 34,600 34,700 33,800 1,874,110 63,813,445,500
11/10/2017 34,300 0.60 ▲ 1.78 33,800 34,600 33,700 1,848,290 63,396,347,000
10/10/2017 33,700 0.60 ▲ 1.81 33,100 33,750 32,450 1,294,970 43,640,489,000
09/10/2017 33,100 0.55 ▲ 1.69 32,700 33,200 32,550 756,220 25,030,882,000
06/10/2017 32,550 0.25 ▲ 0.77 32,300 32,650 32,300 1,506,370 49,032,343,500
05/10/2017 32,300 1.10 ▲ 3.53 31,200 32,650 30,900 6,682,980 215,860,254,000
04/10/2017 31,200 0.20 ▲ 0.65 31,000 31,200 30,900 139,070 4,338,984,000
03/10/2017 31,000 -0.70 ▼ -2.21 32,000 32,000 31,000 1,037,350 32,157,850,000
02/10/2017 31,700 -0.30 ▼ -0.94 32,300 32,300 31,500 925,430 29,336,131,000
29/09/2017 32,000 0.50 ▲ 1.59 31,900 32,050 31,500 477,410 15,277,120,000
28/09/2017 31,500 -0.50 ▼ -1.56 32,000 32,100 31,500 408,110 12,855,465,000
27/09/2017 32,000 -0.60 ▼ -1.84 32,500 32,700 31,900 331,850 10,619,200,000
26/09/2017 32,600 0.55 ▲ 1.72 32,150 32,600 31,500 609,800 19,879,480,000
25/09/2017 32,050 -0.85 ▼ -2.58 32,900 32,900 32,000 458,370 14,690,758,500
22/09/2017 32,900 -0.10 ▼ -0.30 32,950 33,100 32,500 785,080 25,829,132,000
21/09/2017 33,000 0.65 ▲ 2.01 32,600 33,150 32,500 977,540 32,258,820,000
20/09/2017 32,350 0.85 ▲ 2.70 31,800 32,800 31,500 989,770 32,019,059,500
19/09/2017 31,500 -0.40 ▼ -1.25 32,000 32,000 31,400 379,430 11,952,045,000
18/09/2017 31,900 -0.30 ▼ -0.93 32,100 32,100 31,800 406,540 12,968,626,000
15/09/2017 32,200 0.05 ▲ 0.16 32,150 32,450 32,100 349,860 11,265,492,000
14/09/2017 32,150 -0.25 ▼ -0.77 32,400 32,500 32,150 634,600 20,402,390,000
13/09/2017 32,400 -0.15 ▼ -0.46 32,700 32,700 32,250 741,180 24,014,232,000
12/09/2017 32,550 0.15 ▲ 0.46 32,700 32,850 32,300 763,340 24,846,717,000
11/09/2017 32,400 -0.05 ▼ -0.15 32,650 32,950 32,400 660,280 21,393,072,000
08/09/2017 32,450 -0.55 ▼ -1.67 32,800 33,000 32,350 994,000 32,255,300,000
07/09/2017 33,000 -0.20 ▼ -0.60 33,500 33,500 32,450 2,137,410 70,534,530,000
06/09/2017 33,200 -0.80 ▼ -2.35 34,000 34,150 33,200 945,120 31,377,984,000
05/09/2017 34,000 -0.80 ▼ -2.30 34,800 34,800 34,000 1,044,440 35,510,960,000
01/09/2017 34,800 -0.10 ▼ -0.29 34,800 34,900 34,100 618,440 21,521,712,000
31/08/2017 34,900 0.30 ▲ 0.87 34,600 34,950 34,500 714,810 24,946,869,000
30/08/2017 34,600 0.65 ▲ 1.91 34,050 34,600 34,000 1,126,820 38,987,972,000
29/08/2017 33,950 -0.55 ▼ -1.59 34,500 34,600 33,700 457,620 15,536,199,000
28/08/2017 34,500 0.00 ■■ 0.00 34,500 34,600 33,950 654,030 22,564,035,000
25/08/2017 34,500 1.00 ▲ 2.99 33,500 34,700 33,500 881,400 30,408,300,000
24/08/2017 33,500 -1.40 ▼ -4.01 34,600 34,600 33,500 790,840 26,493,140,000
23/08/2017 34,900 -0.10 ▼ -0.29 35,100 35,100 34,250 102,670 3,583,183,000
22/08/2017 35,000 -0.55 ▼ -1.55 35,900 35,900 34,000 246,010 8,610,350,000
21/08/2017 35,550 0.45 ▲ 1.28 34,900 36,000 34,900 245,080 8,712,594,000
18/08/2017 35,100 -0.60 ▼ -1.68 35,000 36,300 35,000 437,820 15,367,482,000
17/08/2017 35,700 -0.90 ▼ -2.46 36,600 36,600 35,600 798,900 28,520,730,000
16/08/2017 36,600 -0.15 ▼ -0.41 36,800 36,800 36,450 620,840 22,722,744,000
15/08/2017 36,750 0.55 ▲ 1.52 36,400 36,800 36,300 1,324,540 48,676,845,000
14/08/2017 36,200 0.60 ▲ 1.69 35,600 36,600 35,200 782,310 28,319,622,000
11/08/2017 35,600 0.10 ▲ 0.28 35,500 35,700 35,000 488,650 17,395,940,000
10/08/2017 35,500 1.70 ▲ 5.03 34,000 35,500 34,000 1,700,100 60,353,550,000
09/08/2017 33,800 -0.30 ▼ -0.88 34,100 34,100 33,600 954,750 32,270,550,000
08/08/2017 34,100 0.60 ▲ 1.79 33,700 34,500 33,650 975,660 33,270,006,000
07/08/2017 33,500 0.25 ▲ 0.75 33,550 33,550 33,300 1,088,890 36,477,815,000
04/08/2017 33,250 0.05 ▲ 0.15 33,100 33,500 33,100 1,435,590 47,733,367,500
03/08/2017 33,200 0.20 ▲ 0.61 33,000 34,100 32,700 1,424,640 47,298,048,000
02/08/2017 33,000 0.00 ■■ 0.00 32,900 33,000 32,650 599,610 19,787,130,000
01/08/2017 33,000 0.50 ▲ 1.54 32,500 33,800 32,500 452,630 14,936,790,000
31/07/2017 32,500 0.10 ▲ 0.31 32,500 33,100 32,450 1,060,950 34,480,875,000
28/07/2017 32,400 -0.20 ▼ -0.61 32,700 32,750 32,400 938,100 30,394,440,000
27/07/2017 32,600 -0.30 ▼ -0.91 33,100 33,100 32,600 391,030 12,747,578,000
26/07/2017 32,900 -0.30 ▼ -0.90 33,550 33,600 32,800 808,380 26,595,702,000
25/07/2017 33,200 -0.10 ▼ -0.30 32,600 33,600 32,600 733,230 24,343,236,000
24/07/2017 33,300 -1.20 ▼ -3.48 34,100 34,100 33,000 1,206,790 40,186,107,000
21/07/2017 34,500 -0.70 ▼ -1.99 35,400 35,400 34,500 519,640 17,927,580,000
20/07/2017 35,200 0.40 ▲ 1.15 34,900 35,500 34,700 498,660 17,552,832,000
19/07/2017 34,800 -2.60 ▼ -6.95 37,850 37,900 34,800 4,580,020 159,384,696,000
18/07/2017 37,400 -0.10 ▼ -0.27 37,500 37,500 37,000 1,007,700 37,687,980,000
17/07/2017 37,500 -1.15 ▼ -2.98 38,250 38,500 37,500 934,830 35,056,125,000
14/07/2017 38,650 -0.20 ▼ -0.51 38,400 38,700 38,350 412,480 15,942,352,000
13/07/2017 38,850 0.30 ▲ 0.78 38,950 38,950 38,550 1,182,900 45,955,665,000
12/07/2017 38,550 1.55 ▲ 4.19 37,450 38,800 37,300 2,725,480 105,067,254,000
11/07/2017 37,000 0.20 ▲ 0.54 36,950 37,000 36,500 384,780 14,236,860,000
10/07/2017 36,800 -0.60 ▼ -1.60 37,400 37,500 36,800 322,850 11,880,880,000
07/07/2017 37,400 -0.45 ▼ -1.19 38,100 38,100 37,400 336,760 12,594,824,000
06/07/2017 37,850 0.15 ▲ 0.40 38,150 38,150 37,600 297,250 11,250,912,500
05/07/2017 37,700 0.70 ▲ 1.89 37,200 37,750 37,200 483,160 18,215,132,000
04/07/2017 37,000 -0.25 ▼ -0.67 37,400 37,400 36,600 239,320 8,854,840,000
03/07/2017 37,250 0.05 ▲ 0.13 37,500 37,500 37,250 714,800 26,626,300,000
30/06/2017 37,200 0.70 ▲ 1.92 37,000 37,250 36,700 610,000 22,692,000,000
29/06/2017 36,500 1.00 ▲ 2.82 35,500 36,800 35,500 596,180 21,760,570,000
28/06/2017 35,500 0.30 ▲ 0.85 35,200 35,600 35,100 594,540 21,106,170,000
27/06/2017 35,200 -0.80 ▼ -2.22 36,000 36,000 35,200 747,470 26,310,944,000
26/06/2017 36,000 -0.75 ▼ -2.04 36,700 36,700 35,850 1,292,820 46,541,520,000
23/06/2017 36,750 -0.80 ▼ -2.13 37,700 37,900 36,500 1,195,500 43,934,625,000
22/06/2017 37,550 -0.30 ▼ -0.79 37,950 37,950 37,550 419,210 15,741,335,500
21/06/2017 37,850 -0.45 ▼ -1.17 38,300 38,300 37,500 449,160 17,000,706,000
20/06/2017 38,300 0.50 ▲ 1.32 38,000 38,300 37,650 778,610 29,820,763,000
19/06/2017 37,800 -0.20 ▼ -0.53 38,400 39,200 37,700 4,240,830 160,303,374,000
16/06/2017 38,000 -0.40 ▼ -1.04 39,200 39,200 38,000 1,001,590 38,060,420,000
15/06/2017 38,400 -0.30 ▼ -0.78 39,000 39,000 38,250 187,100 7,184,640,000
14/06/2017 38,700 0.00 ■■ 0.00 38,700 39,000 38,600 246,860 9,553,482,000
13/06/2017 38,700 -0.30 ▼ -0.77 39,000 39,100 38,700 251,110 9,717,957,000
12/06/2017 39,000 0.00 ■■ 0.00 39,000 39,200 38,800 639,510 24,940,890,000
09/06/2017 39,000 -0.30 ▼ -0.76 39,850 39,850 38,950 1,210,720 47,218,080,000
08/06/2017 39,300 -0.50 ▼ -1.26 39,500 39,900 39,300 650,530 25,565,829,000
07/06/2017 39,800 -0.20 ▼ -0.50 40,000 40,000 39,500 1,100,800 43,811,840,000
06/06/2017 40,000 0.00 ■■ 0.00 40,000 40,100 39,800 1,017,810 40,712,400,000
05/06/2017 40,000 0.75 ▲ 1.91 39,600 40,000 38,950 2,438,110 97,524,400,000
02/06/2017 39,250 0.45 ▲ 1.16 38,800 39,250 38,350 1,873,310 73,527,417,500
01/06/2017 38,800 -0.20 ▼ -0.51 39,000 39,350 38,700 2,582,900 100,216,520,000
31/05/2017 39,000 0.00 ■■ 0.00 39,400 39,400 38,900 854,480 33,324,720,000
30/05/2017 39,000 -1.15 ▼ -2.86 39,500 40,300 38,800 3,856,380 150,398,820,000
29/05/2017 40,150 0.85 ▲ 2.16 39,500 40,200 39,050 2,011,350 80,755,702,500
26/05/2017 39,300 0.00 ■■ 0.00 39,900 40,000 39,300 910,670 35,789,331,000
25/05/2017 39,300 -0.35 ▼ -0.88 39,650 40,700 38,800 3,097,870 121,746,291,000
24/05/2017 39,650 1.95 ▲ 5.17 37,500 39,800 37,300 2,372,660 94,075,969,000
23/05/2017 37,700 -0.70 ▼ -1.82 38,000 38,750 37,450 1,329,880 50,136,476,000
22/05/2017 38,400 -0.35 ▼ -0.90 37,700 38,500 37,500 1,973,520 75,783,168,000
19/05/2017 38,750 -0.45 ▼ -1.15 39,500 39,700 38,750 1,475,970 57,193,837,500
18/05/2017 39,200 -1.20 ▼ -2.97 39,700 40,500 39,200 917,040 35,947,968,000
17/05/2017 40,400 1.30 ▲ 3.32 39,200 40,400 39,150 2,183,800 88,225,520,000
16/05/2017 39,100 0.20 ▲ 0.51 38,900 39,200 38,400 1,628,810 63,686,471,000
15/05/2017 38,900 0.10 ▲ 0.26 39,000 39,500 38,800 1,269,270 49,374,603,000
09/05/2017 38,400 -0.40 ▼ -1.03 39,000 39,000 38,300 1,061,750 40,771,200,000
08/05/2017 38,800 0.55 ▲ 1.44 38,300 38,800 37,950 1,534,010 59,519,588,000
05/05/2017 38,250 0.85 ▲ 2.27 37,200 38,350 37,100 2,546,290 97,395,592,500
04/05/2017 37,400 -0.60 ▼ -1.58 38,200 38,200 37,400 584,320 21,853,568,000
03/05/2017 38,000 -0.20 ▼ -0.52 38,300 38,400 37,800 765,520 29,089,760,000
28/04/2017 38,200 1.25 ▲ 3.38 36,950 38,200 36,950 2,437,490 93,112,118,000
27/04/2017 36,950 0.30 ▲ 0.82 36,750 37,850 36,650 1,572,630 58,108,678,500
26/04/2017 36,650 0.15 ▲ 0.41 36,600 36,650 36,400 548,440 20,100,326,000
25/04/2017 36,500 -0.10 ▼ -0.27 36,700 36,900 36,300 840,610 30,682,265,000
24/04/2017 36,600 0.20 ▲ 0.55 36,600 36,800 36,200 492,600 18,029,160,000
21/04/2017 36,400 0.00 ■■ 0.00 36,450 36,700 36,100 502,720 18,299,008,000
20/04/2017 36,400 0.20 ▲ 0.55 36,300 36,600 35,850 933,930 33,995,052,000
19/04/2017 36,200 0.25 ▲ 0.70 36,000 36,350 35,900 1,033,110 37,398,582,000
18/04/2017 35,950 0.85 ▲ 2.42 35,200 36,000 35,100 1,280,330 46,027,863,500
17/04/2017 35,100 -1.30 ▼ -3.57 36,400 36,500 34,900 1,621,840 56,926,584,000
14/04/2017 36,400 0.70 ▲ 1.96 35,700 36,600 34,700 1,224,470 44,570,708,000
13/04/2017 35,700 -1.25 ▼ -3.38 37,000 37,000 35,700 2,101,510 75,023,907,000
12/04/2017 36,950 -0.75 ▼ -1.99 37,950 37,950 36,900 1,129,480 41,734,286,000
11/04/2017 37,700 -0.25 ▼ -0.66 37,900 38,300 37,650 2,020,520 76,173,604,000
10/04/2017 37,950 -0.25 ▼ -0.65 38,200 38,300 37,750 3,911,530 148,442,563,500
07/04/2017 38,200 0.05 ▲ 0.13 38,200 38,500 38,200 976,020 37,283,964,000
05/04/2017 38,150 -0.35 ▼ -0.91 38,500 38,950 38,150 1,277,070 48,720,220,500
04/04/2017 38,500 0.05 ▲ 0.13 39,000 39,050 38,500 2,178,030 83,854,155,000
03/04/2017 38,450 0.75 ▲ 1.99 39,000 39,000 38,300 2,583,490 99,335,190,500
31/03/2017 37,700 0.10 ▲ 0.27 37,800 38,200 37,600 827,760 31,206,552,000
30/03/2017 37,600 -0.60 ▼ -1.57 38,150 38,200 37,600 1,726,180 64,904,368,000
29/03/2017 38,200 -0.60 ▼ -1.55 38,800 38,800 37,950 2,268,180 86,644,476,000
28/03/2017 38,800 0.25 ▲ 0.65 38,550 39,000 38,500 1,097,120 42,568,256,000
27/03/2017 38,550 0.55 ▲ 1.45 38,300 38,850 37,900 1,140,590 43,969,744,500
24/03/2017 38,000 0.50 ▲ 1.33 37,500 39,150 37,500 3,087,670 117,331,460,000
23/03/2017 37,500 -2.00 ▼ -5.06 38,650 39,600 37,500 2,522,020 94,575,750,000
22/03/2017 39,500 0.50 ▲ 1.28 39,000 39,500 37,600 2,258,610 89,215,095,000
21/03/2017 39,000 1.40 ▲ 3.72 37,600 39,600 37,000 3,564,690 139,022,910,000
20/03/2017 37,600 0.85 ▲ 2.31 37,000 37,900 36,900 2,813,890 105,802,264,000
17/03/2017 36,750 -0.70 ▼ -1.87 37,250 37,450 36,650 1,477,150 54,285,262,500
16/03/2017 37,450 0.35 ▲ 0.94 37,500 37,500 37,000 1,199,520 44,922,024,000
15/03/2017 37,100 -0.90 ▼ -2.37 38,000 38,050 36,900 3,168,560 117,553,576,000
14/03/2017 38,000 0.40 ▲ 1.06 38,000 38,100 37,650 2,305,400 87,605,200,000
13/03/2017 37,600 -0.55 ▼ -1.44 37,500 38,000 36,600 923,790 34,734,504,000
10/03/2017 38,150 -0.65 ▼ -1.68 38,000 38,500 37,500 1,488,120 56,771,778,000
09/03/2017 38,800 2.20 ▲ 6.01 36,600 39,100 36,600 5,893,860 228,681,768,000
08/03/2017 36,600 0.75 ▲ 2.09 36,000 36,800 35,850 3,106,900 113,712,540,000
07/03/2017 35,850 2.30 ▲ 6.86 33,600 35,850 33,300 1,982,940 71,088,399,000
06/03/2017 33,550 -0.45 ▼ -1.32 33,700 34,000 33,400 1,287,470 43,194,618,500
03/03/2017 34,000 0.00 ■■ 0.00 34,000 34,200 33,500 1,826,580 62,103,720,000
02/03/2017 34,000 0.30 ▲ 0.89 34,350 34,400 33,800 2,535,120 86,194,080,000
01/03/2017 33,700 -1.50 ▼ -4.26 35,200 35,700 33,600 2,486,020 83,778,874,000
28/02/2017 35,200 -2.10 ▼ -5.63 37,300 37,300 35,200 2,231,620 78,553,024,000
27/02/2017 37,300 1.85 ▲ 5.22 35,000 37,500 34,700 1,499,600 55,935,080,000
24/02/2017 35,450 -2.65 ▼ -6.96 37,400 37,800 35,450 4,142,600 146,855,170,000
23/02/2017 38,100 2.20 ▲ 6.13 35,900 38,400 35,450 2,563,610 97,673,541,000
22/02/2017 35,900 2.30 ▲ 6.85 33,600 35,950 32,500 4,098,790 147,146,561,000
21/02/2017 33,600 0.50 ▲ 1.51 33,050 33,600 32,950 1,919,260 64,487,136,000
20/02/2017 33,100 0.10 ▲ 0.30 33,000 33,200 32,400 1,460,320 48,336,592,000
17/02/2017 33,000 0.20 ▲ 0.61 32,900 33,200 32,600 2,334,900 77,051,700,000
16/02/2017 32,800 1.50 ▲ 4.79 31,500 32,800 31,500 3,463,380 113,598,864,000
15/02/2017 31,300 0.40 ▲ 1.29 30,900 31,300 30,850 1,509,990 47,262,687,000
14/02/2017 30,900 0.05 ▲ 0.16 31,000 31,000 30,850 522,040 16,131,036,000
13/02/2017 30,850 0.10 ▲ 0.33 30,800 30,950 30,750 1,527,510 47,123,683,500
10/02/2017 30,750 -0.45 ▼ -1.44 31,200 31,200 30,650 2,167,990 66,665,692,500
09/02/2017 31,200 -0.05 ▼ -0.16 31,100 31,300 30,800 2,442,850 76,216,920,000
08/02/2017 31,250 0.35 ▲ 1.13 30,900 31,250 30,750 2,441,480 76,296,250,000
07/02/2017 30,900 -0.05 ▼ -0.16 31,100 31,300 30,850 1,010,000 31,209,000,000
06/02/2017 30,950 -0.05 ▼ -0.16 31,100 31,100 30,750 472,030 14,609,328,500
03/02/2017 31,000 -0.30 ▼ -0.96 31,300 31,600 30,800 442,010 13,702,310,000
02/02/2017 31,300 0.60 ▲ 1.95 31,200 31,300 30,700 562,330 17,600,929,000
25/01/2017 30,700 0.30 ▲ 0.99 30,800 31,000 30,500 719,690 22,094,483,000
24/01/2017 30,400 -0.40 ▼ -1.30 30,600 30,950 30,400 398,380 12,110,752,000
23/01/2017 30,800 0.35 ▲ 1.15 30,850 30,850 30,400 242,590 7,471,772,000
20/01/2017 30,450 0.25 ▲ 0.83 30,700 31,000 30,200 769,410 23,428,534,500
19/01/2017 30,200 0.00 ■■ 0.00 30,200 30,900 30,200 452,090 13,653,118,000
18/01/2017 30,200 -1.15 ▼ -3.67 31,100 31,400 30,200 707,900 21,378,580,000
17/01/2017 31,350 0.25 ▲ 0.80 30,650 31,400 30,650 1,303,670 40,870,054,500
16/01/2017 31,100 -0.50 ▼ -1.58 31,600 31,600 31,000 324,050 10,077,955,000
13/01/2017 31,600 1.00 ▲ 3.27 30,900 31,900 30,900 700,270 22,128,532,000
12/01/2017 30,600 -1.40 ▼ -4.38 31,900 31,900 30,550 2,281,960 69,827,976,000
11/01/2017 32,000 0.20 ▲ 0.63 31,700 32,000 31,700 1,281,980 41,023,360,000
10/01/2017 31,800 -0.50 ▼ -1.55 32,000 32,000 31,500 1,126,550 35,824,290,000
09/01/2017 32,300 1.25 ▲ 4.03 31,000 32,300 30,900 3,112,250 100,525,675,000
06/01/2017 31,050 0.95 ▲ 3.16 29,800 31,300 29,800 3,491,430 108,408,901,500
05/01/2017 30,100 -0.25 ▼ -0.82 30,200 30,400 29,500 1,353,640 40,744,564,000
04/01/2017 30,350 0.45 ▲ 1.51 29,700 30,600 29,650 2,508,100 76,120,835,000
03/01/2017 29,900 1.75 ▲ 6.22 28,300 29,900 28,300 3,136,270 93,774,473,000
30/12/2016 28,150 0.10 ▲ 0.36 28,050 28,150 27,950 177,860 5,006,759,000
29/12/2016 28,050 -0.20 ▼ -0.71 28,250 28,250 27,900 373,760 10,483,968,000
28/12/2016 28,250 0.10 ▲ 0.36 28,150 28,250 27,700 618,950 17,485,337,500
27/12/2016 28,150 0.05 ▲ 0.18 28,300 28,300 28,000 194,940 5,487,561,000
26/12/2016 28,100 0.20 ▲ 0.72 28,400 28,400 28,100 378,930 10,647,933,000
23/12/2016 28,500 0.05 ▲ 0.18 28,500 28,650 28,400 257,470 7,337,895,000
22/12/2016 28,450 0.00 ■■ 0.00 28,600 28,700 28,450 210,320 5,983,604,000
21/12/2016 28,450 -0.15 ▼ -0.52 28,800 28,800 28,450 304,000 8,648,800,000
20/12/2016 28,600 -0.30 ▼ -1.04 29,100 29,100 28,500 317,030 9,067,058,000
19/12/2016 28,900 -0.30 ▼ -1.03 29,100 29,100 28,800 876,760 25,338,364,000
16/12/2016 29,200 0.20 ▲ 0.69 29,150 29,200 28,600 3,920,770 114,486,484,000
15/12/2016 29,000 -0.20 ▼ -0.68 29,200 29,200 28,800 391,900 11,365,100,000
14/12/2016 29,200 0.00 ■■ 0.00 29,200 29,300 28,850 466,910 13,633,772,000
13/12/2016 29,200 0.40 ▲ 1.39 28,950 29,200 28,800 846,310 24,712,252,000
12/12/2016 28,800 -0.60 ▼ -2.04 29,200 29,200 28,750 395,640 11,394,432,000
09/12/2016 29,400 0.25 ▲ 0.86 29,000 29,450 28,900 801,330 23,559,102,000
08/12/2016 29,150 0.55 ▲ 1.92 28,800 29,150 28,600 664,880 19,381,252,000
07/12/2016 28,600 0.20 ▲ 0.70 28,400 28,900 28,400 210,650 6,024,590,000
06/12/2016 28,400 -0.30 ▼ -1.05 28,800 28,800 28,350 629,410 17,875,244,000
05/12/2016 28,700 -0.70 ▼ -2.38 29,300 29,300 28,600 609,650 17,496,955,000
02/12/2016 29,400 -0.15 ▼ -0.51 29,550 29,550 29,350 508,830 14,959,602,000
01/12/2016 29,550 0.05 ▲ 0.17 29,400 29,600 29,400 490,240 14,486,592,000
30/11/2016 29,500 0.00 ■■ 0.00 29,600 29,600 29,300 407,140 12,010,630,000
29/11/2016 29,500 -0.10 ▼ -0.34 29,650 29,700 29,350 454,410 13,405,095,000
28/11/2016 29,600 -0.20 ▼ -0.67 29,800 29,800 29,300 242,130 7,167,048,000
25/11/2016 29,800 0.10 ▲ 0.34 29,800 29,900 29,650 1,235,600 36,820,880,000
24/11/2016 29,700 0.10 ▲ 0.34 29,800 29,850 29,650 1,500,130 44,553,861,000
23/11/2016 29,600 0.15 ▲ 0.51 29,450 29,800 29,450 1,294,230 38,309,208,000
22/11/2016 29,450 0.10 ▲ 0.34 29,450 29,550 29,200 694,520 20,453,614,000
21/11/2016 29,350 -0.10 ▼ -0.34 29,550 29,550 29,350 496,060 14,559,361,000
18/11/2016 29,450 0.35 ▲ 1.20 29,100 29,450 29,100 739,620 21,781,809,000
17/11/2016 29,100 -0.20 ▼ -0.68 29,200 29,450 29,100 523,950 15,246,945,000
16/11/2016 29,300 -0.20 ▼ -0.68 29,600 29,750 29,300 791,650 23,195,345,000
15/11/2016 29,500 0.00 ■■ 0.00 29,600 29,600 29,450 463,570 13,675,315,000
14/11/2016 29,500 0.70 ▲ 2.43 28,700 29,800 28,700 1,625,700 47,958,150,000
11/11/2016 28,800 -0.20 ▼ -0.69 29,050 29,050 28,800 255,460 7,357,248,000
10/11/2016 29,000 0.50 ▲ 1.75 28,500 29,100 28,500 904,040 26,217,160,000
09/11/2016 28,500 0.10 ▲ 0.35 28,000 28,550 27,800 1,375,530 39,202,605,000
08/11/2016 28,400 -0.10 ▼ -0.35 28,700 28,700 28,000 948,150 26,927,460,000
07/11/2016 28,500 0.50 ▲ 1.79 28,350 28,750 28,300 1,241,860 35,393,010,000
04/11/2016 28,000 -0.30 ▼ -1.06 28,400 28,400 28,000 465,240 13,026,720,000
03/11/2016 28,300 -0.40 ▼ -1.39 28,550 28,650 28,300 884,810 25,040,123,000
02/11/2016 28,700 0.00 ■■ 0.00 28,750 29,000 28,700 1,039,890 29,844,843,000
01/11/2016 28,700 0.20 ▲ 0.70 28,500 28,700 28,450 1,543,710 44,304,477,000
31/10/2016 28,500 -0.50 ▼ -1.72 28,950 29,200 28,450 1,072,720 30,572,520,000
28/10/2016 29,000 0.20 ▲ 0.69 29,200 29,300 28,800 3,051,540 88,494,660,000
27/10/2016 28,800 -0.50 ▼ -1.71 28,800 29,000 28,800 1,438,700 41,434,560,000
26/10/2016 29,300 -0.20 ▼ -0.68 29,500 29,500 28,500 938,630 27,501,859,000
25/10/2016 29,500 -0.05 ▼ -0.17 29,550 29,700 29,350 1,720,700 50,760,650,000
24/10/2016 29,550 -0.75 ▼ -2.48 30,300 30,300 29,550 446,000 13,179,300,000
21/10/2016 30,300 -0.20 ▼ -0.66 30,500 30,500 29,850 684,010 20,725,503,000
20/10/2016 30,500 1.40 ▲ 4.81 29,250 31,100 28,850 4,537,950 138,407,475,000
19/10/2016 29,100 -0.35 ▼ -1.19 29,550 29,550 28,850 4,874,740 141,854,934,000
18/10/2016 29,450 -0.10 ▼ -0.34 29,400 29,600 29,100 2,095,860 61,723,077,000
17/10/2016 29,550 -1.05 ▼ -3.43 30,600 30,600 29,550 4,576,220 135,227,301,000
14/10/2016 30,600 0.20 ▲ 0.66 30,150 30,600 29,950 2,279,610 69,756,066,000
13/10/2016 30,400 0.10 ▲ 0.33 30,300 30,450 30,000 1,154,930 35,109,872,000
12/10/2016 30,300 0.50 ▲ 1.68 29,800 30,400 29,600 2,213,470 67,068,141,000
11/10/2016 29,800 0.00 ■■ 0.00 29,800 29,800 29,300 1,322,950 39,423,910,000
10/10/2016 29,800 -0.40 ▼ -1.32 30,100 30,100 29,700 2,471,230 73,642,654,000
07/10/2016 30,200 0.20 ▲ 0.67 30,000 30,200 29,800 948,480 28,644,096,000
06/10/2016 30,000 0.45 ▲ 1.52 29,550 30,000 29,500 2,998,200 89,946,000,000
05/10/2016 29,550 0.35 ▲ 1.20 29,200 29,550 29,200 881,880 26,059,554,000
04/10/2016 29,200 -0.50 ▼ -1.68 29,700 29,700 29,200 2,204,880 64,382,496,000
03/10/2016 29,700 0.20 ▲ 0.68 29,600 29,700 29,450 1,665,850 49,475,745,000
30/09/2016 29,500 0.25 ▲ 0.85 29,250 29,500 29,200 2,014,600 59,430,700,000
29/09/2016 29,250 0.20 ▲ 0.69 29,200 29,300 29,000 2,270,380 66,408,615,000
28/09/2016 29,050 0.20 ▲ 0.69 28,900 29,100 28,700 1,043,840 30,323,552,000
27/09/2016 28,850 0.30 ▲ 1.05 28,550 28,950 28,200 2,471,240 71,295,274,000
26/09/2016 28,550 -0.20 ▼ -0.70 29,000 29,000 28,550 1,999,600 57,088,580,000
23/09/2016 28,750 0.05 ▲ 0.17 28,700 29,000 28,500 773,990 22,252,212,500
22/09/2016 28,700 0.00 ■■ 0.00 28,700 29,300 28,700 555,150 15,932,805,000
21/09/2016 28,700 -0.30 ▼ -1.03 28,900 29,200 28,700 1,472,710 42,266,777,000
20/09/2016 29,000 -0.50 ▼ -1.69 29,450 29,450 28,900 1,828,950 53,039,550,000
19/09/2016 29,500 0.05 ▲ 0.17 29,450 29,500 29,100 1,318,300 38,889,850,000
16/09/2016 29,450 0.40 ▲ 1.38 28,800 29,900 28,800 2,482,690 73,115,220,500
15/09/2016 29,050 -0.05 ▼ -0.17 29,300 29,300 29,000 619,800 18,005,190,000
14/09/2016 29,100 -0.10 ▼ -0.34 29,300 29,500 29,000 1,098,100 31,954,710,000
13/09/2016 29,200 0.45 ▲ 1.57 28,800 29,200 28,800 1,237,970 36,148,724,000
12/09/2016 28,750 -0.35 ▼ -1.20 29,000 29,000 28,600 654,760 18,824,350,000
09/09/2016 29,100 -0.20 ▼ -0.68 29,100 29,300 28,900 804,650 23,415,315,000
08/09/2016 29,300 1.00 ▲ 3.53 28,300 29,400 28,100 3,620,430 106,078,599,000
07/09/2016 28,300 -0.10 ▼ -0.35 28,400 28,400 27,900 1,461,910 41,372,053,000
06/09/2016 28,400 -0.10 ▼ -0.35 28,400 28,500 28,000 1,505,010 42,742,284,000
05/09/2016 28,500 0.20 ▲ 0.71 28,400 28,800 28,300 1,483,900 42,291,150,000
01/09/2016 28,300 -0.30 ▼ -1.05 28,600 28,700 27,900 1,598,840 45,247,172,000
31/08/2016 28,600 0.40 ▲ 1.42 28,200 28,700 28,000 2,404,120 68,757,832,000
30/08/2016 28,200 0.70 ▲ 2.55 27,500 28,200 27,500 1,658,460 46,768,572,000
29/08/2016 27,500 -0.50 ▼ -1.79 28,000 28,000 27,500 780,770 21,471,175,000
26/08/2016 28,000 1.00 ▲ 3.70 27,200 28,000 26,900 4,698,300 131,552,400,000
25/08/2016 27,000 -0.30 ▼ -1.10 27,300 27,300 27,000 490,820 13,252,140,000
24/08/2016 27,300 0.30 ▲ 1.11 27,000 27,400 26,700 2,282,410 62,309,793,000
23/08/2016 27,000 0.40 ▲ 1.50 26,600 27,000 26,600 1,275,840 34,447,680,000
22/08/2016 26,600 -0.60 ▼ -2.21 27,200 27,200 26,600 1,224,470 32,570,902,000
19/08/2016 27,200 0.00 ■■ 0.00 27,000 27,900 26,800 4,434,420 120,616,224,000
18/08/2016 27,200 1.30 ▲ 5.02 25,900 27,200 25,900 4,336,900 117,963,680,000
17/08/2016 25,900 0.00 ■■ 0.00 25,800 25,900 25,600 1,323,430 34,276,837,000
16/08/2016 25,900 0.60 ▲ 2.37 25,400 26,300 25,400 2,190,490 56,733,691,000
15/08/2016 25,300 -0.10 ▼ -0.39 25,200 25,400 25,200 255,600 6,466,680,000
12/08/2016 25,400 -0.10 ▼ -0.39 25,500 25,700 25,300 2,630,470 66,813,938,000
11/08/2016 25,500 0.10 ▲ 0.39 25,400 25,700 25,400 3,811,460 97,192,230,000
10/08/2016 25,400 0.00 ■■ 0.00 25,400 25,600 25,300 2,993,880 76,044,552,000
09/08/2016 25,400 0.00 ■■ 0.00 25,200 25,500 25,200 3,768,130 95,710,502,000
08/08/2016 25,400 0.00 ■■ 0.00 25,400 25,600 25,400 2,977,210 75,621,134,000
05/08/2016 25,400 0.20 ▲ 0.79 25,300 25,400 24,800 1,938,990 49,250,346,000
04/08/2016 25,200 0.00 ■■ 0.00 25,400 25,500 25,200 3,480,280 87,703,056,000
03/08/2016 25,200 0.00 ■■ 0.00 25,300 25,600 25,200 3,102,860 78,192,072,000
02/08/2016 25,200 -0.70 ▼ -2.70 25,700 25,900 25,200 4,768,970 120,178,044,000
01/08/2016 25,900 -0.10 ▼ -0.38 26,000 26,000 25,700 4,198,160 108,732,344,000
29/07/2016 26,000 0.20 ▲ 0.78 25,900 26,000 25,800 3,385,030 88,010,780,000
28/07/2016 25,800 0.30 ▲ 1.18 25,800 26,000 25,700 5,012,190 129,314,502,000
27/07/2016 25,500 -0.20 ▼ -0.78 25,500 25,700 25,400 1,088,890 27,766,695,000
26/07/2016 25,700 0.00 ■■ 0.00 25,600 25,700 25,400 850,420 21,855,794,000
25/07/2016 25,700 0.00 ■■ 0.00 25,600 25,800 25,500 731,370 18,796,209,000
22/07/2016 25,700 -0.20 ▼ -0.77 25,600 25,800 25,500 1,404,030 36,083,571,000
21/07/2016 25,900 -0.20 ▼ -0.77 26,000 26,100 25,700 1,009,260 26,139,834,000
20/07/2016 26,100 -0.10 ▼ -0.38 26,100 26,200 25,800 2,784,030 72,663,183,000
19/07/2016 26,200 -0.30 ▼ -1.13 26,300 26,500 26,000 1,452,930 38,066,766,000
18/07/2016 26,500 0.30 ▲ 1.15 26,700 26,700 26,100 1,840,800 48,781,200,000
15/07/2016 26,800 0.50 ▲ 1.90 26,300 26,800 26,300 1,095,290 29,353,772,000
14/07/2016 26,300 -0.50 ▼ -1.87 26,700 26,900 26,300 1,665,020 43,790,026,000
13/07/2016 26,800 0.30 ▲ 1.13 26,500 26,900 26,500 2,378,270 63,737,636,000
12/07/2016 26,500 0.00 ■■ 0.00 26,500 26,900 26,400 1,329,180 35,223,270,000
11/07/2016 26,500 -1.00 ▼ -3.64 27,500 27,500 26,300 1,553,320 41,162,980,000
08/07/2016 27,500 -0.70 ▼ -2.48 28,000 28,200 27,500 929,890 25,571,975,000
07/07/2016 28,200 0.40 ▲ 1.44 28,100 28,200 27,600 2,226,150 62,777,430,000
06/07/2016 27,800 0.20 ▲ 0.72 27,000 27,800 27,000 907,400 25,225,720,000
05/07/2016 27,600 1.20 ▲ 4.55 26,400 27,600 26,100 2,754,050 76,011,780,000
04/07/2016 26,400 0.10 ▲ 0.38 26,300 26,700 26,200 748,070 19,749,048,000
01/07/2016 26,300 0.00 ■■ 0.00 26,300 26,500 26,200 462,630 12,167,169,000
30/06/2016 26,300 0.00 ■■ 0.00 26,500 26,500 26,200 780,830 20,535,829,000
29/06/2016 26,300 0.40 ▲ 1.54 26,100 26,500 26,100 1,691,000 44,473,300,000
28/06/2016 25,900 -0.10 ▼ -0.38 26,000 26,100 25,800 1,655,170 42,868,903,000
27/06/2016 26,000 -0.10 ▼ -0.38 26,000 26,000 25,500 381,910 9,929,660,000
24/06/2016 26,100 -0.40 ▼ -1.51 26,500 26,500 24,800 1,947,160 50,820,876,000
23/06/2016 26,500 0.30 ▲ 1.15 26,000 26,500 26,000 2,037,600 53,996,400,000
22/06/2016 26,200 -0.20 ▼ -0.76 26,600 26,600 26,100 906,660 23,754,492,000
21/06/2016 26,400 -0.40 ▼ -1.49 26,800 27,000 26,400 1,246,170 32,898,888,000
20/06/2016 26,800 1.20 ▲ 4.69 25,800 26,800 25,700 2,004,650 53,724,620,000
17/06/2016 25,600 -0.20 ▼ -0.78 25,900 25,900 25,600 512,340 13,115,904,000
16/06/2016 25,800 0.10 ▲ 0.39 25,800 25,900 25,600 761,710 19,652,118,000
15/06/2016 25,700 0.00 ■■ 0.00 25,500 25,700 25,500 361,410 9,288,237,000
14/06/2016 25,700 -0.10 ▼ -0.39 25,800 25,800 25,500 444,320 11,419,024,000
13/06/2016 25,800 -0.10 ▼ -0.39 25,900 25,900 25,600 311,670 8,041,086,000
10/06/2016 25,900 0.00 ■■ 0.00 25,900 26,000 25,800 524,710 13,589,989,000
09/06/2016 25,900 0.00 ■■ 0.00 26,000 26,000 25,600 430,270 11,143,993,000
08/06/2016 25,900 0.20 ▲ 0.78 25,700 25,900 25,600 718,610 18,611,999,000
07/06/2016 25,700 -0.10 ▼ -0.39 25,800 25,800 25,500 302,700 7,779,390,000
06/06/2016 25,800 0.10 ▲ 0.39 25,700 25,800 25,500 416,430 10,743,894,000
03/06/2016 25,700 0.10 ▲ 0.39 25,500 25,700 25,500 267,550 6,876,035,000
02/06/2016 25,600 0.10 ▲ 0.39 25,500 25,700 25,400 481,500 12,326,400,000
01/06/2016 25,500 0.20 ▲ 0.79 25,400 25,500 25,300 616,490 15,720,495,000
31/05/2016 25,300 -0.20 ▼ -0.78 25,500 25,500 25,300 606,220 15,337,366,000
30/05/2016 25,500 0.10 ▲ 0.39 25,400 25,500 25,200 201,920 5,148,960,000
27/05/2016 25,400 0.10 ▲ 0.40 25,200 25,400 25,200 108,820 2,764,028,000
26/05/2016 25,300 0.00 ■■ 0.00 25,300 25,400 25,200 705,210 17,841,813,000
25/05/2016 25,300 -0.10 ▼ -0.39 25,600 25,600 25,300 456,110 11,539,583,000
24/05/2016 25,400 0.00 ■■ 0.00 25,400 25,500 25,300 351,550 8,929,370,000
23/05/2016 25,400 -0.20 ▼ -0.78 25,500 25,500 25,200 239,050 6,071,870,000
20/05/2016 25,600 0.10 ▲ 0.39 25,500 25,700 25,400 420,130 10,755,328,000
19/05/2016 25,500 -0.40 ▼ -1.54 25,900 25,900 25,500 725,680 18,504,840,000
18/05/2016 25,900 -0.10 ▼ -0.38 26,000 26,100 25,800 581,650 15,064,735,000
17/05/2016 26,000 0.30 ▲ 1.17 25,700 26,000 25,400 1,308,770 34,028,020,000
16/05/2016 25,700 0.00 ■■ 0.00 25,800 25,800 25,400 546,630 14,048,391,000
13/05/2016 25,700 -0.20 ▼ -0.77 25,800 26,100 25,600 1,157,140 29,738,498,000
12/05/2016 25,900 0.30 ▲ 1.17 25,600 26,100 25,600 2,573,930 66,664,787,000
11/05/2016 25,600 0.50 ▲ 1.99 25,000 25,800 25,000 3,758,780 96,224,768,000
10/05/2016 25,100 0.10 ▲ 0.40 24,800 25,200 24,700 1,161,620 29,156,662,000
09/05/2016 25,000 0.00 ■■ 0.00 25,000 25,200 24,800 2,168,570 54,214,250,000
06/05/2016 25,000 -0.20 ▼ -0.79 25,200 25,200 24,800 2,775,930 69,398,250,000
05/05/2016 25,200 0.30 ▲ 1.20 24,900 25,300 24,600 2,080,880 52,438,176,000
04/05/2016 24,900 0.10 ▲ 0.40 24,800 25,000 24,600 743,320 18,508,668,000
29/04/2016 24,800 0.50 ▲ 2.06 24,300 25,100 24,300 2,321,520 57,573,696,000
28/04/2016 24,300 -0.20 ▼ -0.82 24,500 24,500 24,200 934,890 22,717,827,000
27/04/2016 24,500 -0.10 ▼ -0.41 24,700 24,700 24,400 1,173,640 28,754,180,000
26/04/2016 24,600 0.00 ■■ 0.00 24,600 24,800 24,500 1,323,940 32,568,924,000
25/04/2016 24,600 -0.40 ▼ -1.60 25,000 25,000 24,600 1,394,440 34,303,224,000
22/04/2016 25,000 0.20 ▲ 0.81 24,800 25,100 24,600 1,919,110 47,977,750,000
21/04/2016 24,800 0.20 ▲ 0.81 24,600 24,800 24,400 2,448,200 60,715,360,000
20/04/2016 24,600 0.20 ▲ 0.82 24,500 24,800 24,300 3,252,180 80,003,628,000
19/04/2016 24,400 -0.50 ▼ -2.01 25,000 25,000 24,400 2,220,640 54,183,616,000
15/04/2016 24,900 0.10 ▲ 0.40 24,800 24,900 24,700 1,287,750 32,064,975,000
14/04/2016 24,800 -0.20 ▼ -0.80 25,100 25,100 24,700 2,116,790 52,496,392,000
13/04/2016 25,000 -0.60 ▼ -2.34 25,600 25,600 24,900 2,350,120 58,753,000,000
12/04/2016 25,600 0.20 ▲ 0.79 25,300 25,800 25,100 4,600,800 117,780,480,000
11/04/2016 25,400 0.10 ▲ 0.40 25,200 25,400 25,000 2,395,830 60,854,082,000
08/04/2016 25,300 0.00 ■■ 0.00 25,200 25,400 24,900 1,474,470 37,304,091,000
07/04/2016 25,300 1.30 ▲ 5.42 24,200 25,300 24,000 7,279,980 184,183,494,000
06/04/2016 24,000 -0.20 ▼ -0.83 24,100 24,300 24,000 1,384,410 33,225,840,000
05/04/2016 24,200 0.20 ▲ 0.83 24,000 24,300 23,900 1,294,920 31,337,064,000
04/04/2016 24,000 -0.10 ▼ -0.41 24,100 24,300 23,800 2,468,190 59,236,560,000
01/04/2016 24,100 0.40 ▲ 1.69 23,600 24,200 23,600 3,235,120 77,966,392,000
31/03/2016 23,700 0.00 ■■ 0.00 23,600 24,000 23,600 1,496,780 35,473,686,000
30/03/2016 23,700 0.10 ▲ 0.42 23,600 23,800 23,500 716,990 16,992,663,000
29/03/2016 23,600 -0.10 ▼ -0.42 23,800 24,000 23,600 1,233,580 29,112,488,000
28/03/2016 23,700 0.40 ▲ 1.72 23,700 23,900 23,700 1,408,570 33,383,109,000
25/03/2016 23,300 -0.20 ▼ -0.85 23,400 23,600 23,300 1,159,170 27,008,661,000
24/03/2016 23,500 -0.30 ▼ -1.26 23,800 23,800 23,500 1,431,560 33,641,660,000
23/03/2016 23,800 0.40 ▲ 1.71 23,400 23,800 23,400 1,188,640 28,289,632,000
22/03/2016 23,400 0.00 ■■ 0.00 23,300 23,600 23,300 1,307,080 30,585,672,000
21/03/2016 23,400 -0.20 ▼ -0.85 23,600 23,600 23,400 2,129,690 49,834,746,000
18/03/2016 23,600 -0.40 ▼ -1.67 24,000 24,000 23,500 1,872,570 44,192,652,000
17/03/2016 24,000 0.10 ▲ 0.42 23,900 24,100 23,800 2,172,840 52,148,160,000
16/03/2016 23,900 -0.20 ▼ -0.83 24,100 24,100 23,800 1,963,560 46,929,084,000
15/03/2016 24,100 0.00 ■■ 0.00 24,000 24,200 23,700 3,438,740 82,873,634,000
14/03/2016 24,100 0.30 ▲ 1.26 23,900 24,100 23,500 3,799,320 91,563,612,000
11/03/2016 23,800 0.40 ▲ 1.71 23,400 24,100 23,300 3,228,520 76,838,776,000
10/03/2016 23,400 -0.10 ▼ -0.43 23,500 23,500 23,300 1,128,950 26,417,430,000
09/03/2016 23,500 0.00 ■■ 0.00 23,600 23,800 23,400 2,565,510 60,289,485,000
08/03/2016 23,500 0.20 ▲ 0.86 23,000 23,500 23,000 5,018,890 117,943,915,000
07/03/2016 23,300 0.20 ▲ 0.87 22,900 23,500 22,800 5,315,390 123,848,587,000
04/03/2016 23,100 0.30 ▲ 1.32 23,000 23,300 22,900 1,610,200 37,195,620,000
03/03/2016 22,800 -0.10 ▼ -0.44 23,000 23,200 22,700 2,693,400 61,409,520,000
02/03/2016 22,900 -0.10 ▼ -0.43 23,100 23,200 22,900 1,055,340 24,167,286,000
01/03/2016 23,000 -0.40 ▼ -1.71 23,400 23,400 23,000 1,208,600 27,797,800,000
29/02/2016 23,400 1.00 ▲ 4.46 22,400 23,500 22,200 3,776,170 88,362,378,000
26/02/2016 22,400 0.10 ▲ 0.45 22,200 22,400 22,200 952,430 21,334,432,000
25/02/2016 22,300 -0.20 ▼ -0.89 22,600 22,600 22,200 891,570 19,882,011,000
24/02/2016 22,500 0.00 ■■ 0.00 22,400 22,600 22,400 1,257,690 28,298,025,000
23/02/2016 22,500 -0.20 ▼ -0.88 22,700 22,800 22,400 2,060,810 46,368,225,000
22/02/2016 22,700 0.20 ▲ 0.89 22,600 22,800 22,400 3,347,390 75,985,753,000
19/02/2016 22,500 -0.10 ▼ -0.44 22,700 22,800 22,500 1,182,000 26,595,000,000
18/02/2016 22,600 0.00 ■■ 0.00 22,700 22,800 22,600 603,220 13,632,772,000
17/02/2016 22,600 -0.20 ▼ -0.88 22,600 22,700 22,500 559,510 12,644,926,000
16/02/2016 22,800 0.10 ▲ 0.44 22,800 22,900 22,600 603,890 13,768,692,000
15/02/2016 22,700 0.20 ▲ 0.89 22,200 22,700 22,200 527,310 11,969,937,000
05/02/2016 22,500 -0.10 ▼ -0.44 22,400 22,600 22,400 294,480 6,625,800,000
04/02/2016 22,600 0.30 ▲ 1.35 22,300 22,600 22,300 864,470 19,537,022,000
03/02/2016 22,300 -0.20 ▼ -0.89 22,300 22,500 22,200 554,130 12,357,099,000
02/02/2016 22,500 0.00 ■■ 0.00 22,400 22,600 22,400 466,800 10,503,000,000
01/02/2016 22,500 0.10 ▲ 0.45 22,300 22,800 22,300 1,546,360 34,793,100,000
29/01/2016 22,400 0.20 ▲ 0.90 22,200 22,500 22,200 1,027,150 23,008,160,000
28/01/2016 22,200 -0.20 ▼ -0.89 22,300 22,400 22,200 535,660 11,891,652,000
27/01/2016 22,400 0.20 ▲ 0.90 22,400 22,500 22,200 950,060 21,281,344,000
26/01/2016 22,200 -0.50 ▼ -2.20 22,500 22,600 22,000 1,043,420 23,163,924,000
25/01/2016 22,700 0.80 ▲ 3.65 22,000 22,700 22,000 2,179,020 49,463,754,000
22/01/2016 21,900 0.10 ▲ 0.46 22,100 22,300 21,700 3,194,570 69,961,083,000
21/01/2016 21,800 -0.10 ▼ -0.46 21,700 22,200 21,700 1,806,180 39,374,724,000
20/01/2016 21,900 -0.30 ▼ -1.35 22,000 22,300 21,800 623,140 13,646,766,000
19/01/2016 22,200 0.20 ▲ 0.91 21,700 22,200 21,700 729,290 16,190,238,000
18/01/2016 22,000 -0.30 ▼ -1.35 22,000 22,200 21,300 1,491,430 32,811,460,000
15/01/2016 22,300 0.10 ▲ 0.45 22,000 22,400 22,000 1,432,290 31,940,067,000
14/01/2016 22,200 -0.20 ▼ -0.89 22,200 22,200 21,700 1,878,570 41,704,254,000
13/01/2016 22,400 -0.20 ▼ -0.88 22,800 23,000 22,400 658,220 14,744,128,000
12/01/2016 22,600 0.20 ▲ 0.89 22,400 22,600 22,400 538,170 12,162,642,000
11/01/2016 22,400 0.00 ■■ 0.00 22,500 22,500 22,100 543,860 12,182,464,000
08/01/2016 22,400 0.00 ■■ 0.00 22,300 22,400 21,900 1,369,980 30,687,552,000
07/01/2016 22,400 -0.70 ▼ -3.03 23,000 23,000 22,300 1,612,220 36,113,728,000
06/01/2016 23,100 0.60 ▲ 2.67 22,400 23,200 22,400 2,050,830 47,374,173,000
05/01/2016 22,500 -0.30 ▼ -1.32 22,700 23,000 22,500 1,196,460 26,920,350,000
04/01/2016 22,800 1.20 ▲ 5.56 21,700 22,900 21,700 5,390,820 122,910,696,000
31/12/2015 21,600 -0.10 ▼ -0.46 21,600 21,800 21,600 1,020,780 22,048,848,000
30/12/2015 21,700 0.20 ▲ 0.93 21,500 21,800 21,500 603,030 13,085,751,000
29/12/2015 21,500 0.20 ▲ 0.94 21,300 21,600 21,300 592,030 12,728,645,000
28/12/2015 21,300 -0.20 ▼ -0.93 21,700 21,700 21,300 398,090 8,479,317,000
25/12/2015 21,500 0.30 ▲ 1.42 21,200 21,600 21,200 1,257,210 27,030,015,000
24/12/2015 21,200 0.10 ▲ 0.47 21,000 21,300 21,000 555,530 11,777,236,000
23/12/2015 21,100 -0.20 ▼ -0.94 21,300 21,300 21,000 498,690 10,522,359,000
22/12/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,100 227,070 4,836,591,000
21/12/2015 21,300 0.00 ■■ 0.00 21,300 21,400 21,200 436,670 9,301,071,000
18/12/2015 21,300 -0.30 ▼ -1.39 21,300 21,600 21,300 207,200 4,413,360,000
17/12/2015 21,600 0.10 ▲ 0.47 21,700 21,800 21,400 460,830 9,953,928,000
16/12/2015 21,500 0.10 ▲ 0.47 21,500 21,700 21,400 770,980 16,576,070,000
15/12/2015 21,400 0.30 ▲ 1.42 21,100 21,600 21,100 394,240 8,436,736,000
14/12/2015 21,100 -0.40 ▼ -1.86 21,300 21,400 21,100 411,850 8,690,035,000
11/12/2015 21,500 0.10 ▲ 0.47 21,400 21,500 21,200 534,040 11,481,860,000
10/12/2015 21,400 0.10 ▲ 0.47 21,300 21,500 21,100 676,370 14,474,318,000
09/12/2015 21,300 -0.50 ▼ -2.29 21,900 21,900 21,300 784,320 16,706,016,000
08/12/2015 21,800 -0.10 ▼ -0.46 21,700 21,900 21,500 413,490 9,014,082,000
07/12/2015 21,900 0.10 ▲ 0.46 21,800 22,300 21,700 365,720 8,009,268,000
04/12/2015 21,800 -0.30 ▼ -1.36 21,900 22,000 21,700 481,820 10,503,676,000
03/12/2015 22,100 -0.50 ▼ -2.21 22,600 22,600 21,900 1,124,090 24,842,389,000
02/12/2015 22,600 0.30 ▲ 1.35 22,100 22,600 22,100 1,310,470 29,616,622,000
01/12/2015 22,300 0.80 ▲ 3.72 21,300 22,300 21,300 6,031,040 134,492,192,000
30/11/2015 21,500 -0.20 ▼ -0.92 21,700 21,700 21,200 1,405,380 30,215,670,000
27/11/2015 21,700 -0.30 ▼ -1.36 22,000 22,000 21,700 1,537,700 33,368,090,000
26/11/2015 22,000 -0.10 ▼ -0.45 22,200 22,300 21,800 2,080,810 45,777,820,000
25/11/2015 22,100 1.10 ▲ 5.24 21,000 22,200 21,000 4,851,540 107,219,034,000
24/11/2015 21,000 0.00 ■■ 0.00 21,000 21,300 21,000 1,732,230 36,376,830,000
23/11/2015 21,000 0.10 ▲ 0.48 21,000 21,300 21,000 1,134,010 23,814,210,000
20/11/2015 20,900 0.00 ■■ 0.00 20,800 21,100 20,800 1,409,850 29,465,865,000
19/11/2015 20,900 0.00 ■■ 0.00 20,800 21,100 20,800 2,119,730 44,302,357,000
18/11/2015 20,900 -0.10 ▼ -0.48 20,900 21,100 20,900 1,570,700 32,827,630,000
17/11/2015 21,000 0.20 ▲ 0.96 20,200 21,100 20,200 9,734,440 204,423,240,000
16/11/2015 20,800 -0.40 ▼ -1.89 21,000 21,200 20,600 4,954,730 103,058,384,000
13/11/2015 21,200 0.40 ▲ 1.92 20,800 21,300 20,800 3,025,580 64,142,296,000
12/11/2015 20,800 -0.40 ▼ -1.89 21,000 21,200 20,800 3,206,720 66,699,776,000
11/11/2015 21,200 0.20 ▲ 0.95 21,200 21,600 21,200 2,603,190 55,187,628,000
10/11/2015 21,000 -0.30 ▼ -1.41 21,500 21,500 20,800 4,633,910 97,312,110,000
09/11/2015 21,300 -1.10 ▼ -4.91 22,300 22,600 21,200 12,472,270 265,659,351,000
06/11/2015 22,400 -0.50 ▼ -2.18 22,900 22,900 22,300 4,792,380 107,349,312,000
05/11/2015 22,900 0.00 ■■ 0.00 23,000 23,100 22,800 2,096,090 48,000,461,000
04/11/2015 22,900 -0.10 ▼ -0.43 23,100 23,200 22,800 2,183,450 50,001,005,000
03/11/2015 23,000 -0.40 ▼ -1.71 23,700 23,700 22,900 5,464,550 125,684,650,000
02/11/2015 24,200 -0.20 ▼ -0.82 24,300 24,400 24,100 2,410,630 58,337,246,000
30/10/2015 24,400 -0.10 ▼ -0.41 24,500 24,500 24,200 880,160 21,475,904,000
29/10/2015 24,500 0.30 ▲ 1.24 24,200 24,500 24,100 2,989,330 73,238,585,000
28/10/2015 24,200 0.30 ▲ 1.26 23,900 24,400 23,900 4,530,920 109,648,264,000
27/10/2015 23,900 -0.20 ▼ -0.83 24,100 24,200 23,900 1,806,270 43,169,853,000
26/10/2015 24,100 0.20 ▲ 0.84 24,100 24,300 23,900 3,363,950 81,071,195,000
23/10/2015 23,900 0.00 ■■ 0.00 24,100 24,100 23,900 3,129,850 74,803,415,000
22/10/2015 23,900 0.10 ▲ 0.42 23,800 24,000 23,700 2,020,510 48,290,189,000
21/10/2015 23,800 -0.10 ▼ -0.42 24,000 24,300 23,700 2,754,350 65,553,530,000
20/10/2015 23,900 -0.70 ▼ -2.85 24,600 24,600 23,900 4,293,110 102,605,329,000
19/10/2015 24,600 0.40 ▲ 1.65 24,300 24,700 24,300 2,987,890 73,502,094,000
16/10/2015 24,200 0.00 ■■ 0.00 24,300 24,400 24,200 1,983,230 47,994,166,000
15/10/2015 24,200 0.00 ■■ 0.00 24,200 24,300 24,100 1,495,240 36,184,808,000
14/10/2015 24,200 -0.20 ▼ -0.82 24,300 24,400 24,100 3,105,170 75,145,114,000
13/10/2015 24,400 0.20 ▲ 0.83 24,000 24,700 23,900 4,283,800 104,524,720,000
12/10/2015 24,200 1.10 ▲ 4.76 23,200 24,200 23,200 6,058,990 146,627,558,000
09/10/2015 23,100 -0.30 ▼ -1.28 23,500 23,700 23,100 7,495,690 173,150,439,000
08/10/2015 23,400 -0.20 ▼ -0.85 23,600 23,700 23,400 5,471,870 128,041,758,000
07/10/2015 23,600 0.30 ▲ 1.29 23,700 23,900 23,500 7,198,860 169,893,096,000
06/10/2015 23,300 0.30 ▲ 1.30 23,300 23,400 23,100 2,945,260 68,624,558,000
05/10/2015 23,000 0.20 ▲ 0.88 22,800 23,100 22,800 1,644,900 37,832,700,000
02/10/2015 22,800 -0.30 ▼ -1.30 23,100 23,100 22,800 358,190 8,166,732,000
01/10/2015 23,100 0.20 ▲ 0.87 23,000 23,100 22,900 964,380 22,277,178,000
30/09/2015 22,900 -0.20 ▼ -0.87 23,100 23,200 22,900 958,110 21,940,719,000
29/09/2015 23,100 0.00 ■■ 0.00 22,900 23,100 22,800 2,540,660 58,689,246,000
28/09/2015 23,100 -0.20 ▼ -0.86 23,500 23,500 23,000 2,225,240 51,403,044,000
25/09/2015 23,300 -0.30 ▼ -1.27 23,500 23,500 23,200 3,157,820 73,577,206,000
24/09/2015 23,600 0.10 ▲ 0.43 23,500 23,700 23,300 2,879,490 67,955,964,000
23/09/2015 23,500 0.30 ▲ 1.29 22,900 23,500 22,900 2,764,380 64,962,930,000
22/09/2015 23,200 0.10 ▲ 0.43 23,100 23,300 23,000 2,610,650 60,567,080,000
21/09/2015 23,100 0.70 ▲ 3.12 22,700 23,200 22,600 3,797,600 87,724,560,000
18/09/2015 22,400 0.70 ▲ 3.23 22,000 22,700 21,700 7,049,360 157,905,664,000
17/09/2015 21,700 -0.20 ▼ -0.91 21,900 22,200 21,600 2,931,990 63,624,183,000
16/09/2015 21,900 -0.20 ▼ -0.90 22,100 22,400 21,800 1,415,010 30,988,719,000
15/09/2015 22,100 -0.40 ▼ -1.78 22,600 22,600 22,000 1,719,440 37,999,624,000
14/09/2015 22,500 0.10 ▲ 0.45 22,900 23,000 22,400 3,108,650 69,944,625,000
11/09/2015 23,400 0.00 ■■ 0.00 23,400 24,200 23,300 4,580,000 107,172,000,000
10/09/2015 23,400 -0.20 ▼ -0.85 23,400 23,600 23,300 1,457,820 34,112,988,000
09/09/2015 23,600 0.10 ▲ 0.43 23,700 23,800 23,500 2,525,920 59,611,712,000
08/09/2015 23,500 0.50 ▲ 2.17 23,000 23,700 23,000 4,730,920 111,176,620,000
07/09/2015 23,000 0.40 ▲ 1.77 22,500 23,400 22,400 3,952,560 90,908,880,000
04/09/2015 22,600 -0.40 ▼ -1.74 23,200 23,200 22,200 4,017,580 90,797,308,000
03/09/2015 23,000 -0.50 ▼ -2.13 23,400 23,600 23,000 2,741,420 63,052,660,000
01/09/2015 23,500 0.00 ■■ 0.00 23,400 23,700 23,300 2,414,430 56,739,105,000
31/08/2015 23,500 -0.60 ▼ -2.49 23,900 24,000 23,400 2,868,570 67,411,395,000
28/08/2015 24,100 0.30 ▲ 1.26 23,700 24,700 23,500 17,338,460 417,856,886,000
27/08/2015 23,800 0.00 ■■ 0.00 24,400 25,300 23,600 5,880,720 139,961,136,000
26/08/2015 23,800 0.80 ▲ 3.48 23,000 24,300 22,800 9,832,720 234,018,736,000
25/08/2015 23,000 -1.50 ▼ -6.12 24,100 24,700 22,800 12,332,430 283,645,890,000
24/08/2015 24,500 -1.80 ▼ -6.84 25,700 26,000 24,500 7,800,620 191,115,190,000
21/08/2015 26,300 -0.50 ▼ -1.87 26,300 26,500 25,600 3,389,260 89,137,538,000
20/08/2015 26,800 0.20 ▲ 0.75 26,200 26,900 26,200 10,154,370 272,137,116,000
19/08/2015 26,600 0.50 ▲ 1.92 26,000 26,800 25,700 7,685,640 204,438,024,000
18/08/2015 26,100 1.70 ▲ 6.97 24,300 26,100 24,200 7,060,350 184,275,135,000
17/08/2015 24,400 -1.10 ▼ -4.31 25,600 25,700 24,400 7,503,240 183,079,056,000
14/08/2015 25,500 -0.80 ▼ -3.04 26,200 26,400 25,400 4,742,380 120,930,690,000
13/08/2015 26,300 -0.50 ▼ -1.87 26,700 26,800 26,100 3,145,030 82,714,289,000
12/08/2015 26,800 -0.50 ▼ -1.83 27,000 27,300 26,700 3,478,310 93,218,708,000
11/08/2015 27,300 0.10 ▲ 0.37 27,300 27,500 27,100 3,271,780 89,319,594,000
10/08/2015 27,200 0.40 ▲ 1.49 26,900 27,200 26,800 2,062,870 56,110,064,000
07/08/2015 26,800 0.00 ■■ 0.00 26,800 27,000 26,600 1,794,730 48,098,764,000
06/08/2015 26,800 -0.20 ▼ -0.74 27,200 27,300 26,800 3,825,000 102,510,000,000
05/08/2015 27,000 0.50 ▲ 1.89 26,500 27,100 26,500 3,080,380 83,170,260,000
04/08/2015 26,500 -0.30 ▼ -1.12 26,800 27,000 26,500 2,179,330 57,752,245,000
03/08/2015 26,800 0.80 ▲ 3.08 26,200 27,500 26,100 6,679,250 179,003,900,000
31/07/2015 26,000 -0.30 ▼ -1.14 26,200 26,500 26,000 7,000,670 182,017,420,000
30/07/2015 26,300 -0.10 ▼ -0.38 26,500 26,500 25,900 5,841,080 153,620,404,000
29/07/2015 26,400 -0.30 ▼ -1.12 26,700 26,900 26,400 1,749,210 46,179,144,000
28/07/2015 26,700 0.40 ▲ 1.52 26,100 27,600 26,100 6,410,640 171,164,088,000
27/07/2015 26,300 0.50 ▲ 1.94 25,800 26,500 25,800 3,224,410 84,801,983,000
24/07/2015 25,800 -0.30 ▼ -1.15 26,200 26,200 25,600 4,321,460 111,493,668,000
23/07/2015 26,100 -0.40 ▼ -1.51 26,600 26,800 26,000 4,908,310 128,106,891,000
22/07/2015 26,500 0.70 ▲ 2.71 25,800 26,500 25,800 2,414,750 63,990,875,000
21/07/2015 25,800 0.30 ▲ 1.18 25,500 26,200 25,500 2,259,160 58,286,328,000
20/07/2015 25,500 -1.10 ▼ -4.14 25,500 25,800 24,900 4,330,130 110,418,315,000
17/07/2015 26,600 -0.60 ▼ -2.21 27,200 27,200 26,300 3,478,680 92,532,888,000
16/07/2015 27,200 1.30 ▲ 5.02 25,800 27,200 25,500 17,102,410 465,185,552,000
15/07/2015 25,900 -1.90 ▼ -6.83 27,800 27,800 25,900 5,648,580 146,298,222,000
14/07/2015 27,800 -0.40 ▼ -1.42 28,300 28,300 27,000 11,488,280 319,374,184,000
13/07/2015 28,200 0.60 ▲ 2.17 28,300 28,900 27,800 4,391,450 123,838,890,000
10/07/2015 27,600 0.00 ■■ 0.00 27,400 29,000 27,300 4,924,150 135,906,540,000
09/07/2015 27,600 0.00 ■■ 0.00 27,100 27,600 26,900 5,576,390 153,908,364,000
08/07/2015 27,600 1.80 ▲ 6.98 25,600 27,600 25,500 9,249,100 255,275,160,000
07/07/2015 25,800 -0.60 ▼ -2.27 26,300 26,400 25,400 6,424,090 165,741,522,000
06/07/2015 26,400 1.10 ▲ 4.35 25,700 26,500 25,500 3,801,860 100,369,104,000
03/07/2015 25,300 -0.10 ▼ -0.39 25,300 25,400 24,900 4,383,620 110,905,586,000
02/07/2015 25,400 0.30 ▲ 1.20 24,900 25,500 24,900 2,043,170 51,896,518,000
01/07/2015 25,100 1.40 ▲ 5.91 23,600 25,200 23,600 7,109,920 178,458,992,000
30/06/2015 23,700 -0.10 ▼ -0.42 23,700 23,800 23,400 2,626,610 62,250,657,000
29/06/2015 23,800 0.30 ▲ 1.28 23,400 23,800 23,300 1,661,090 39,533,942,000
26/06/2015 23,500 -0.10 ▼ -0.42 23,600 23,800 23,400 1,783,870 41,920,945,000
25/06/2015 23,600 -0.20 ▼ -0.84 23,700 23,800 23,500 2,285,480 53,937,328,000
24/06/2015 23,800 -0.20 ▼ -0.83 24,000 24,000 23,800 2,695,200 64,145,760,000
23/06/2015 24,000 -0.20 ▼ -0.83 24,200 24,200 23,900 1,878,980 45,095,520,000
22/06/2015 24,200 0.20 ▲ 0.83 23,900 24,200 23,900 3,700,000 89,540,000,000
19/06/2015 24,000 0.70 ▲ 3.00 23,300 24,000 23,200 15,675,850 376,220,400,000
18/06/2015 23,300 0.70 ▲ 3.10 22,700 23,300 22,600 4,240,080 98,793,864,000
17/06/2015 22,600 0.00 ■■ 0.00 22,600 22,900 22,500 2,840,430 64,193,718,000
16/06/2015 22,600 -0.50 ▼ -2.16 23,200 23,400 22,600 8,700,070 196,621,582,000
15/06/2015 23,100 0.10 ▲ 0.43 23,000 23,300 23,000 3,081,170 71,175,027,000
12/06/2015 23,000 -0.80 ▼ -3.36 24,000 24,000 23,000 6,443,300 148,195,900,000
11/06/2015 23,800 0.90 ▲ 3.93 23,000 23,800 22,800 19,900,190 473,624,522,000
10/06/2015 22,900 -0.30 ▼ -1.29 23,200 23,300 22,600 13,019,110 298,137,619,000
09/06/2015 23,200 0.00 ■■ 0.00 22,800 24,100 22,800 10,330,220 239,661,104,000
08/06/2015 23,200 -0.30 ▼ -1.28 23,500 23,900 23,000 14,950,300 346,846,960,000
05/06/2015 23,500 1.50 ▲ 6.82 21,900 23,500 21,500 14,168,960 332,970,560,000
04/06/2015 22,000 1.10 ▲ 5.26 21,100 22,100 21,100 10,619,830 233,636,260,000
03/06/2015 20,900 1.30 ▲ 6.63 19,600 20,900 19,400 28,460,530 594,825,077,000
02/06/2015 19,600 0.10 ▲ 0.51 19,500 19,800 19,500 2,541,510 49,813,596,000
01/06/2015 19,500 -0.30 ▼ -1.52 19,700 19,700 19,300 4,429,980 86,384,610,000
29/05/2015 19,800 -0.40 ▼ -1.98 20,200 20,500 19,800 4,909,530 97,208,694,000
28/05/2015 20,200 -0.30 ▼ -1.46 20,800 20,800 20,100 7,514,460 151,792,092,000
27/05/2015 20,500 0.00 ■■ 0.00 20,600 21,400 20,500 7,905,630 162,065,415,000
26/05/2015 20,500 -0.50 ▼ -2.38 21,400 21,500 20,500 3,838,650 78,692,325,000
25/05/2015 21,000 0.10 ▲ 0.48 20,500 21,000 20,200 4,477,590 94,029,390,000
22/05/2015 20,900 -0.80 ▼ -3.69 21,500 21,700 20,800 5,753,360 120,245,224,000
21/05/2015 21,700 -0.60 ▼ -2.69 22,200 22,300 21,700 4,426,640 96,058,088,000
20/05/2015 22,300 1.10 ▲ 5.19 21,200 22,600 20,900 10,540,030 235,042,669,000
19/05/2015 21,200 0.00 ■■ 0.00 21,300 21,500 20,900 4,348,340 92,184,808,000
18/05/2015 21,200 -0.80 ▼ -3.64 21,800 21,800 21,000 3,416,100 72,421,320,000
15/05/2015 22,000 0.00 ■■ 0.00 21,900 22,300 21,900 3,522,550 77,496,100,000
14/05/2015 22,000 0.30 ▲ 1.38 21,800 22,200 21,600 2,885,380 63,478,360,000
13/05/2015 21,700 0.50 ▲ 2.36 21,500 21,800 21,100 4,655,270 101,019,359,000
12/05/2015 21,200 -0.10 ▼ -0.47 21,300 21,400 20,900 1,841,880 39,047,856,000
11/05/2015 21,300 0.40 ▲ 1.91 20,800 21,700 20,800 5,278,560 112,433,328,000
08/05/2015 20,900 0.00 ■■ 0.00 20,800 21,100 20,700 1,998,290 41,764,261,000
07/05/2015 20,900 0.30 ▲ 1.46 20,300 21,000 20,300 2,147,590 44,884,631,000
06/05/2015 20,600 0.10 ▲ 0.49 20,500 20,800 20,300 3,589,220 73,937,932,000
05/05/2015 20,500 0.50 ▲ 2.50 20,100 20,700 19,600 3,634,690 74,511,145,000
04/05/2015 20,000 -1.20 ▼ -5.66 21,200 21,600 20,000 5,143,380 102,867,600,000
27/04/2015 21,200 0.10 ▲ 0.47 21,300 21,900 21,100 2,095,730 44,429,476,000
24/04/2015 21,100 -0.40 ▼ -1.86 21,500 21,800 20,500 5,429,140 114,554,854,000
23/04/2015 21,500 -1.60 ▼ -6.93 22,800 22,900 21,500 6,942,320 149,259,880,000
22/04/2015 23,100 1.30 ▲ 5.96 21,800 23,200 21,600 5,695,820 131,573,442,000
21/04/2015 21,800 0.50 ▲ 2.35 21,300 22,100 21,300 4,735,170 103,226,706,000
20/04/2015 21,300 0.30 ▲ 1.43 21,000 21,300 20,700 1,841,930 39,233,109,000
17/04/2015 21,000 -0.20 ▼ -0.94 21,100 21,400 20,900 3,059,000 64,239,000,000
16/04/2015 21,200 0.20 ▲ 0.95 21,200 21,400 20,800 4,669,900 99,001,880,000
15/04/2015 21,000 1.30 ▲ 6.60 19,600 21,000 19,600 6,362,610 133,614,810,000
14/04/2015 19,700 -0.20 ▼ -1.01 19,800 20,000 19,700 2,553,010 50,294,297,000
13/04/2015 19,900 -0.40 ▼ -1.97 20,300 20,400 19,800 3,674,470 73,121,953,000
10/04/2015 20,300 0.00 ■■ 0.00 20,200 20,500 20,100 4,931,950 100,118,585,000
09/04/2015 20,300 0.30 ▲ 1.50 20,100 20,500 19,900 3,886,030 78,886,409,000
08/04/2015 20,000 0.70 ▲ 3.63 19,500 20,000 19,100 4,421,910 88,438,200,000
07/04/2015 19,300 0.80 ▲ 4.32 18,500 19,500 18,400 9,738,300 187,949,190,000
06/04/2015 18,500 0.00 ■■ 0.00 18,500 18,600 18,400 782,400 14,474,400,000
03/04/2015 18,500 0.00 ■■ 0.00 18,400 18,600 18,400 1,039,110 19,223,535,000
02/04/2015 18,500 0.30 ▲ 1.65 18,300 18,500 18,200 1,604,060 29,675,110,000
01/04/2015 18,200 -0.30 ▼ -1.62 18,600 18,600 18,100 1,205,380 21,937,916,000
31/03/2015 18,500 0.20 ▲ 1.09 18,400 18,700 18,400 1,773,820 32,815,670,000
30/03/2015 18,300 -0.10 ▼ -0.54 18,400 18,600 18,300 1,524,430 27,897,069,000
27/03/2015 18,400 -0.20 ▼ -1.08 18,700 18,800 18,300 857,640 15,780,576,000
26/03/2015 18,600 0.00 ■■ 0.00 18,600 18,800 18,600 1,101,910 20,495,526,000
25/03/2015 18,600 0.50 ▲ 2.76 18,200 18,900 18,100 3,104,350 57,740,910,000
24/03/2015 18,100 -0.10 ▼ -0.55 18,200 18,200 18,000 1,332,400 24,116,440,000
23/03/2015 18,200 -0.30 ▼ -1.62 18,600 18,600 18,200 944,010 17,180,982,000
20/03/2015 18,500 0.00 ■■ 0.00 18,400 18,600 18,400 573,180 10,603,830,000
19/03/2015 18,500 -0.10 ▼ -0.54 18,600 18,700 18,400 886,970 16,408,945,000
18/03/2015 18,600 0.00 ■■ 0.00 18,600 18,700 18,500 632,000 11,755,200,000
17/03/2015 18,600 0.00 ■■ 0.00 18,600 18,700 18,400 996,810 18,540,666,000
16/03/2015 18,600 -0.10 ▼ -0.53 18,800 18,900 18,600 1,410,500 26,235,300,000
13/03/2015 18,700 -0.20 ▼ -1.06 19,000 19,100 18,700 3,393,830 63,464,621,000
12/03/2015 18,900 0.50 ▲ 2.72 18,600 18,900 18,500 3,472,060 65,621,934,000
11/03/2015 18,400 -0.20 ▼ -1.08 18,600 18,600 18,400 810,920 14,920,928,000
10/03/2015 18,600 -0.10 ▼ -0.53 18,600 18,700 18,500 835,460 15,539,556,000
09/03/2015 18,700 -0.10 ▼ -0.53 18,800 18,800 18,500 1,207,660 22,583,242,000
06/03/2015 18,800 0.20 ▲ 1.08 18,700 18,800 18,500 1,172,580 22,044,504,000
05/03/2015 18,600 -0.20 ▼ -1.06 18,900 18,900 18,600 1,187,200 22,081,920,000
04/03/2015 18,800 0.10 ▲ 0.53 18,800 18,900 18,600 1,783,830 33,536,004,000
03/03/2015 18,700 0.30 ▲ 1.63 18,500 18,700 18,500 2,012,670 37,636,929,000
02/03/2015 18,400 0.10 ▲ 0.55 18,300 18,600 18,200 1,956,030 35,990,952,000
27/02/2015 18,300 -0.10 ▼ -0.54 18,500 18,500 18,200 862,440 15,782,652,000
26/02/2015 18,400 0.50 ▲ 2.79 18,000 18,400 18,000 2,580,860 47,487,824,000
25/02/2015 17,900 0.00 ■■ 0.00 17,900 18,200 17,800 2,566,330 45,937,307,000
24/02/2015 17,900 0.10 ▲ 0.56 17,800 18,100 17,800 662,650 11,861,435,000
13/02/2015 17,800 0.10 ▲ 0.56 17,800 18,000 17,800 839,570 14,944,346,000
12/02/2015 17,700 0.30 ▲ 1.72 18,000 18,200 17,700 1,984,050 35,117,685,000
11/02/2015 18,600 0.10 ▲ 0.54 18,600 18,800 18,500 1,340,280 24,929,208,000
10/02/2015 18,500 -0.20 ▼ -1.07 18,900 18,900 18,500 2,844,040 52,614,740,000
09/02/2015 18,700 -0.30 ▼ -1.58 19,000 19,000 18,700 584,490 10,929,963,000
06/02/2015 19,000 0.40 ▲ 2.15 18,700 19,200 18,500 2,733,140 51,929,660,000
05/02/2015 18,600 0.10 ▲ 0.54 18,700 18,800 18,500 2,972,770 55,293,522,000
04/02/2015 18,500 0.10 ▲ 0.54 18,600 18,600 18,400 803,750 14,869,375,000
03/02/2015 18,400 -0.20 ▼ -1.08 18,600 18,900 18,400 990,600 18,227,040,000
02/02/2015 18,600 -0.10 ▼ -0.53 19,000 19,100 18,600 1,120,240 20,836,464,000
30/01/2015 18,700 -0.20 ▼ -1.06 18,900 19,000 18,500 1,223,760 22,884,312,000
29/01/2015 18,900 -0.10 ▼ -0.53 19,100 19,100 18,900 872,470 16,489,683,000
28/01/2015 19,000 0.20 ▲ 1.06 18,800 19,100 18,800 1,237,510 23,512,690,000
27/01/2015 18,800 -0.40 ▼ -2.08 19,300 19,300 18,800 1,565,190 29,425,572,000
26/01/2015 19,200 0.00 ■■ 0.00 19,200 19,400 19,200 509,300 9,778,560,000
23/01/2015 19,200 0.00 ■■ 0.00 19,200 19,400 19,100 1,855,810 35,631,552,000
22/01/2015 19,200 0.10 ▲ 0.52 19,100 19,400 19,000 645,070 12,385,344,000
21/01/2015 19,100 -0.10 ▼ -0.52 19,300 19,400 19,000 855,080 16,332,028,000
20/01/2015 19,200 0.00 ■■ 0.00 19,300 19,400 19,200 732,560 14,065,152,000
19/01/2015 19,200 -0.20 ▼ -1.03 19,500 19,500 19,200 1,926,780 36,994,176,000
16/01/2015 19,400 -0.30 ▼ -1.52 19,800 19,800 19,400 1,821,800 35,342,920,000
15/01/2015 19,700 0.00 ■■ 0.00 19,700 19,900 19,700 1,573,690 31,001,693,000
14/01/2015 19,700 0.80 ▲ 4.23 18,800 19,900 18,700 4,412,430 86,924,871,000
13/01/2015 18,900 -0.30 ▼ -1.56 19,100 19,300 18,900 2,125,250 40,167,225,000
12/01/2015 19,200 -0.20 ▼ -1.03 19,500 19,600 19,200 1,497,320 28,748,544,000
09/01/2015 19,400 -0.10 ▼ -0.51 19,300 20,000 19,300 3,108,750 60,309,750,000
08/01/2015 19,500 -0.40 ▼ -2.01 19,700 19,900 19,400 1,806,940 35,235,330,000
07/01/2015 19,900 -0.50 ▼ -2.45 20,300 20,400 19,900 2,071,300 41,218,870,000
06/01/2015 20,400 0.10 ▲ 0.49 20,100 20,500 19,900 1,186,040 24,195,216,000
05/01/2015 20,300 0.00 ■■ 0.00 20,500 20,700 20,300 1,997,480 40,548,844,000
31/12/2014 20,300 0.40 ▲ 2.01 20,000 20,700 19,900 2,766,370 56,157,311,000
30/12/2014 19,900 0.60 ▲ 3.11 19,400 20,000 19,400 1,513,780 30,124,222,000
29/12/2014 19,300 0.80 ▲ 4.32 18,500 19,300 18,500 1,890,910 36,494,563,000
26/12/2014 18,500 -0.60 ▼ -3.14 19,000 19,000 18,500 832,930 15,409,205,000
25/12/2014 19,100 -0.20 ▼ -1.04 19,200 19,200 19,000 431,670 8,244,897,000
24/12/2014 19,300 0.20 ▲ 1.05 19,100 19,400 19,100 486,420 9,387,906,000
23/12/2014 19,100 -0.30 ▼ -1.55 19,300 19,400 19,000 586,890 11,209,599,000
22/12/2014 19,400 0.20 ▲ 1.04 19,200 19,500 19,100 520,510 10,097,894,000
19/12/2014 19,200 -0.30 ▼ -1.54 19,500 19,600 19,000 903,150 17,340,480,000
18/12/2014 19,500 0.50 ▲ 2.63 19,400 19,700 19,100 1,232,610 24,035,895,000
17/12/2014 19,000 -0.80 ▼ -4.04 19,900 19,900 18,700 1,705,480 32,404,120,000
16/12/2014 19,800 -0.30 ▼ -1.49 20,000 20,000 19,400 2,151,690 42,603,462,000
15/12/2014 20,100 0.10 ▲ 0.50 20,100 20,500 20,000 1,541,190 30,977,919,000
12/12/2014 20,000 -0.30 ▼ -1.48 20,200 20,400 19,800 931,160 18,623,200,000
11/12/2014 20,300 0.40 ▲ 2.01 19,900 20,700 19,700 4,627,870 93,945,761,000
10/12/2014 19,900 0.80 ▲ 4.19 19,500 19,900 19,200 1,773,010 35,282,899,000
09/12/2014 19,100 -0.20 ▼ -1.04 19,300 19,600 19,000 2,215,000 42,306,500,000
08/12/2014 19,300 -0.10 ▼ -0.52 19,300 19,500 19,100 670,710 12,944,703,000
05/12/2014 19,400 -0.10 ▼ -0.51 19,600 19,700 19,400 714,270 13,856,838,000
04/12/2014 19,500 -0.10 ▼ -0.51 19,600 19,800 19,400 587,680 11,459,760,000
03/12/2014 19,600 0.30 ▲ 1.55 19,500 19,700 19,500 727,760 14,264,096,000
02/12/2014 19,300 0.00 ■■ 0.00 19,200 19,400 19,200 348,760 6,731,068,000
01/12/2014 19,300 0.40 ▲ 2.12 19,000 19,500 19,000 999,010 19,280,893,000
28/11/2014 18,900 -0.40 ▼ -2.07 19,300 19,400 18,900 252,890 4,779,621,000
27/11/2014 19,300 0.50 ▲ 2.66 18,800 19,300 18,700 689,420 13,305,806,000
26/11/2014 18,800 -0.20 ▼ -1.05 19,000 19,100 18,700 343,120 6,450,656,000
25/11/2014 19,000 0.20 ▲ 1.06 18,800 19,100 18,800 484,270 9,201,130,000
24/11/2014 18,800 -0.30 ▼ -1.57 19,000 19,000 18,700 600,240 11,284,512,000
21/11/2014 19,100 -0.30 ▼ -1.55 19,300 19,400 19,100 1,263,380 24,130,558,000
20/11/2014 19,400 0.20 ▲ 1.04 19,300 19,400 19,300 330,330 6,408,402,000
19/11/2014 19,200 -0.20 ▼ -1.03 19,500 19,500 19,200 677,830 13,014,336,000
18/11/2014 19,400 -0.10 ▼ -0.51 19,500 19,700 19,400 572,610 11,108,634,000
17/11/2014 19,500 -0.10 ▼ -0.51 19,800 19,800 19,500 391,920 7,642,440,000
14/11/2014 19,600 -0.50 ▼ -2.49 20,000 20,000 19,600 928,020 18,189,192,000
13/11/2014 20,100 0.00 ■■ 0.00 20,200 20,200 19,900 1,076,710 21,641,871,000
12/11/2014 20,100 0.10 ▲ 0.50 20,000 20,100 19,700 1,034,440 20,792,244,000
11/11/2014 20,000 -0.10 ▼ -0.50 20,300 20,300 19,900 797,190 15,943,800,000
10/11/2014 20,100 -0.10 ▼ -0.50 20,300 20,400 20,000 981,150 19,721,115,000
07/11/2014 20,200 0.80 ▲ 4.12 19,400 20,200 19,300 3,079,920 62,214,384,000
06/11/2014 19,400 -0.30 ▼ -1.52 19,700 19,800 19,400 640,510 12,425,894,000
05/11/2014 19,700 0.10 ▲ 0.51 19,600 19,800 19,300 1,846,980 36,385,506,000
04/11/2014 19,600 0.10 ▲ 0.51 19,300 19,900 19,300 1,170,370 22,939,252,000
03/11/2014 19,500 0.10 ▲ 0.52 19,400 19,900 19,400 1,394,240 27,187,680,000
31/10/2014 19,400 0.20 ▲ 1.04 19,200 19,500 19,200 1,115,570 21,642,058,000
30/10/2014 19,200 -0.30 ▼ -1.54 19,600 19,600 19,200 733,600 14,085,120,000
29/10/2014 19,500 0.70 ▲ 3.72 18,800 19,600 18,800 979,300 19,096,350,000
28/10/2014 18,800 0.40 ▲ 2.17 18,200 19,100 18,200 1,704,900 32,052,120,000
27/10/2014 18,400 -0.80 ▼ -4.17 19,000 19,200 18,400 943,250 17,355,800,000
24/10/2014 19,200 -0.10 ▼ -0.52 19,300 19,500 19,000 764,550 14,679,360,000
23/10/2014 19,300 -0.20 ▼ -1.03 19,500 20,000 19,200 1,734,560 33,477,008,000
22/10/2014 19,500 0.10 ▲ 0.52 19,600 19,700 19,400 487,820 9,512,490,000
21/10/2014 19,400 -0.20 ▼ -1.02 19,600 19,600 19,400 490,770 9,520,938,000
20/10/2014 19,600 0.10 ▲ 0.51 19,700 20,000 19,500 560,050 10,976,980,000
17/10/2014 19,500 0.00 ■■ 0.00 19,300 19,600 19,200 889,320 17,341,740,000
16/10/2014 19,500 -0.80 ▼ -3.94 20,100 20,300 19,100 2,502,600 48,800,700,000
15/10/2014 20,300 -0.10 ▼ -0.49 20,400 20,400 20,000 1,316,050 26,715,815,000
14/10/2014 20,400 -0.30 ▼ -1.45 20,900 20,900 20,400 926,990 18,910,596,000
13/10/2014 20,700 0.00 ■■ 0.00 20,800 20,900 20,500 1,064,780 22,040,946,000
10/10/2014 20,700 -0.50 ▼ -2.36 21,200 21,300 20,700 1,531,020 31,692,114,000
09/10/2014 21,200 -0.10 ▼ -0.47 21,500 21,700 21,200 1,025,130 21,732,756,000
08/10/2014 21,300 -0.30 ▼ -1.39 21,700 21,800 21,300 1,466,220 31,230,486,000
07/10/2014 21,600 0.10 ▲ 0.47 21,500 21,900 21,500 2,030,670 43,862,472,000
06/10/2014 21,500 0.10 ▲ 0.47 21,500 21,800 21,400 1,468,950 31,582,425,000
03/10/2014 21,400 -0.20 ▼ -0.93 21,600 21,900 21,400 1,660,070 35,525,498,000
02/10/2014 21,600 0.30 ▲ 1.41 21,500 21,900 21,300 2,339,830 50,540,328,000
01/10/2014 21,300 0.20 ▲ 0.95 21,200 21,500 21,200 1,459,130 31,079,469,000
30/09/2014 21,100 -0.10 ▼ -0.47 21,100 21,300 21,000 968,890 20,443,579,000
29/09/2014 21,200 -0.30 ▼ -1.40 21,500 21,700 21,100 991,060 21,010,472,000
26/09/2014 21,500 0.60 ▲ 2.87 21,000 21,800 21,000 4,551,490 97,857,035,000
25/09/2014 20,900 0.30 ▲ 1.46 20,600 20,900 20,600 1,220,620 25,510,958,000
24/09/2014 20,600 0.10 ▲ 0.49 20,800 20,900 20,500 2,151,120 44,313,072,000
23/09/2014 20,500 0.10 ▲ 0.49 20,400 20,800 20,100 1,275,140 26,140,370,000
22/09/2014 20,400 0.00 ■■ 0.00 20,500 20,600 20,200 586,900 11,972,760,000
19/09/2014 20,400 -0.20 ▼ -0.97 20,700 20,800 20,400 614,510 12,536,004,000
18/09/2014 20,600 0.30 ▲ 1.48 20,400 21,100 20,400 4,405,890 90,761,334,000
17/09/2014 20,300 -0.20 ▼ -0.98 20,500 20,700 20,300 1,241,720 25,206,916,000
16/09/2014 20,500 -0.20 ▼ -0.97 20,700 20,700 20,100 2,697,670 55,302,235,000
15/09/2014 20,700 -0.10 ▼ -0.48 21,000 21,300 20,700 1,713,500 35,469,450,000
12/09/2014 20,800 -0.20 ▼ -0.95 21,000 21,000 20,800 1,148,430 23,887,344,000
11/09/2014 21,000 0.00 ■■ 0.00 21,100 21,300 20,600 1,888,430 39,657,030,000
10/09/2014 21,000 -0.20 ▼ -0.94 21,000 21,300 20,500 1,767,860 37,125,060,000
09/09/2014 21,200 -0.80 ▼ -3.64 22,000 22,100 21,000 2,540,810 53,865,172,000
08/09/2014 22,000 0.10 ▲ 0.46 21,900 22,400 21,900 3,716,590 81,764,980,000
05/09/2014 21,900 -0.10 ▼ -0.45 22,000 22,100 21,700 1,925,840 42,175,896,000
04/09/2014 22,000 -0.40 ▼ -1.79 22,200 22,400 21,900 1,710,120 37,622,640,000
03/09/2014 22,400 0.10 ▲ 0.45 22,800 22,900 22,400 2,140,540 47,948,096,000
29/08/2014 22,300 0.60 ▲ 2.76 21,700 22,800 21,400 6,482,750 144,565,325,000
28/08/2014 21,700 0.30 ▲ 1.40 21,400 21,900 21,300 4,134,340 89,715,178,000
27/08/2014 21,400 -0.20 ▼ -0.93 21,600 21,800 21,400 1,453,390 31,102,546,000
26/08/2014 21,600 -0.20 ▼ -0.92 21,700 21,800 21,500 2,722,780 58,812,048,000
25/08/2014 21,800 0.00 ■■ 0.00 21,900 22,300 21,800 1,980,100 43,166,180,000
22/08/2014 21,800 -0.20 ▼ -0.91 22,000 22,300 21,800 1,076,390 23,465,302,000
21/08/2014 22,000 0.40 ▲ 1.85 22,100 22,300 22,000 3,863,680 85,000,960,000
20/08/2014 21,600 -0.20 ▼ -0.92 21,800 21,800 21,400 5,207,140 112,474,224,000
19/08/2014 21,800 -0.40 ▼ -1.80 22,100 22,100 21,600 2,097,000 45,714,600,000
18/08/2014 22,200 0.50 ▲ 2.30 21,900 22,500 21,900 1,370,620 30,427,764,000
15/08/2014 21,700 -0.10 ▼ -0.46 21,800 22,000 21,700 608,140 13,196,638,000
14/08/2014 21,800 -0.10 ▼ -0.46 22,300 22,300 21,800 1,084,650 23,645,370,000
13/08/2014 21,900 0.60 ▲ 2.82 21,500 22,000 21,400 1,233,660 27,017,154,000
12/08/2014 21,300 -0.20 ▼ -0.93 21,500 21,500 21,100 750,470 15,985,011,000
11/08/2014 21,500 0.40 ▲ 1.90 21,200 21,700 21,200 1,306,800 28,096,200,000
08/08/2014 21,100 -0.10 ▼ -0.47 21,200 21,300 21,000 577,770 12,190,947,000
07/08/2014 21,200 0.00 ■■ 0.00 21,200 21,200 20,800 817,920 17,339,904,000
06/08/2014 21,200 0.00 ■■ 0.00 21,300 21,500 21,100 833,490 17,669,988,000
05/08/2014 21,200 0.30 ▲ 1.44 21,000 21,200 20,900 731,550 15,508,860,000
04/08/2014 20,900 -0.10 ▼ -0.48 20,900 21,000 20,700 692,000 14,462,800,000
01/08/2014 21,000 -0.20 ▼ -0.94 21,200 21,200 20,800 569,100 11,951,100,000
31/07/2014 21,200 0.50 ▲ 2.42 21,000 21,400 21,000 871,730 18,480,676,000
30/07/2014 20,700 0.00 ■■ 0.00 20,700 21,100 20,500 890,500 18,433,350,000
29/07/2014 20,700 0.00 ■■ 0.00 20,600 20,900 20,400 905,770 18,749,439,000
28/07/2014 20,700 -0.90 ▼ -4.17 21,200 21,500 20,500 1,835,570 37,996,299,000
25/07/2014 21,600 -0.90 ▼ -4.00 22,500 22,600 21,600 1,735,780 37,492,848,000
24/07/2014 22,500 0.00 ■■ 0.00 22,500 22,800 22,300 814,710 18,330,975,000
23/07/2014 22,500 0.40 ▲ 1.81 22,100 22,600 22,100 961,900 21,642,750,000
22/07/2014 22,100 -0.10 ▼ -0.45 22,000 22,200 21,800 1,279,580 28,278,718,000
21/07/2014 22,200 -0.20 ▼ -0.89 22,400 22,600 21,800 1,421,560 31,558,632,000
18/07/2014 22,400 0.50 ▲ 2.28 21,700 22,700 21,600 1,847,370 41,381,088,000
17/07/2014 21,900 1.10 ▲ 5.29 20,700 22,000 20,700 2,191,780 47,999,982,000
16/07/2014 20,800 -0.10 ▼ -0.48 21,400 21,400 20,800 1,495,940 31,115,552,000
15/07/2014 20,900 1.00 ▲ 5.03 20,300 21,000 20,300 1,898,450 39,677,605,000
14/07/2014 19,900 0.00 ■■ 0.00 19,900 20,000 19,700 775,380 15,430,062,000
11/07/2014 19,900 -0.10 ▼ -0.50 20,000 20,100 19,600 1,174,480 23,372,152,000
10/07/2014 20,000 -0.30 ▼ -1.48 20,300 20,400 19,700 1,887,050 37,741,000,000
09/07/2014 20,300 -0.20 ▼ -0.98 20,600 20,700 20,300 650,780 13,210,834,000
08/07/2014 20,500 0.30 ▲ 1.49 20,200 20,500 20,100 1,101,330 22,577,265,000
07/07/2014 20,200 0.00 ■■ 0.00 20,400 20,800 20,200 1,399,570 28,271,314,000
04/07/2014 20,200 -0.10 ▼ -0.49 20,400 20,500 20,000 1,506,780 30,436,956,000
03/07/2014 20,300 0.50 ▲ 2.53 20,000 20,500 20,000 1,650,060 33,496,218,000
02/07/2014 19,800 0.60 ▲ 3.12 19,400 20,000 19,300 1,932,650 38,266,470,000
01/07/2014 19,200 0.80 ▲ 4.35 18,500 19,500 18,500 3,055,070 58,657,344,000
30/06/2014 18,400 0.10 ▲ 0.55 18,200 18,600 18,200 628,060 11,556,304,000
27/06/2014 18,300 -0.10 ▼ -0.54 18,400 18,600 18,200 455,260 8,331,258,000
26/06/2014 18,400 -0.10 ▼ -0.54 18,500 18,700 18,400 1,004,600 18,484,640,000
25/06/2014 18,500 0.30 ▲ 1.65 18,300 18,600 18,200 1,447,570 26,780,045,000
24/06/2014 18,200 0.00 ■■ 0.00 18,200 18,200 18,000 406,010 7,389,382,000
23/06/2014 18,200 0.00 ■■ 0.00 18,100 18,300 18,100 278,130 5,061,966,000
20/06/2014 18,200 -0.20 ▼ -1.09 18,500 18,500 18,200 494,590 9,001,538,000
19/06/2014 18,400 0.00 ■■ 0.00 18,100 18,600 17,700 1,703,740 31,348,816,000
18/06/2014 18,400 0.10 ▲ 0.55 18,400 18,700 18,300 824,160 15,164,544,000
17/06/2014 18,300 0.00 ■■ 0.00 18,300 18,400 18,100 705,900 12,917,970,000
16/06/2014 18,300 0.00 ■■ 0.00 18,300 18,400 18,200 351,700 6,436,110,000
13/06/2014 18,300 -0.30 ▼ -1.61 18,600 18,700 18,300 629,800 11,525,340,000
12/06/2014 18,600 0.30 ▲ 1.64 18,300 18,900 18,200 1,450,410 26,977,626,000
11/06/2014 18,300 0.40 ▲ 2.23 18,000 18,300 17,900 649,780 11,890,974,000
10/06/2014 17,900 -0.30 ▼ -1.65 18,200 18,300 17,800 774,550 13,864,445,000
09/06/2014 18,200 -0.10 ▼ -0.55 18,300 18,700 17,900 1,275,050 23,205,910,000
06/06/2014 18,300 0.10 ▲ 0.55 18,100 18,300 17,800 603,690 11,047,527,000
05/06/2014 18,200 0.70 ▲ 4.00 17,300 18,200 17,200 1,039,010 18,909,982,000
04/06/2014 17,500 -0.50 ▼ -2.78 18,000 18,000 17,300 1,360,640 23,811,200,000
03/06/2014 18,000 -0.20 ▼ -1.10 18,200 18,300 17,700 1,141,230 20,542,140,000
02/06/2014 18,200 -0.40 ▼ -2.15 18,600 18,700 18,200 1,086,300 19,770,660,000
30/05/2014 18,600 -0.10 ▼ -0.53 18,800 18,900 18,600 1,028,550 19,131,030,000
29/05/2014 18,700 0.20 ▲ 1.08 18,600 19,200 18,500 2,595,520 48,536,224,000
28/05/2014 18,500 -0.30 ▼ -1.60 18,900 19,000 18,400 1,863,490 34,474,565,000
27/05/2014 18,800 0.40 ▲ 2.17 18,300 19,200 18,200 1,792,600 33,700,880,000
26/05/2014 18,400 -0.30 ▼ -1.60 18,500 18,600 18,000 1,521,640 27,998,176,000
23/05/2014 18,700 -0.40 ▼ -2.09 18,900 19,000 18,400 2,610,730 48,820,651,000
22/05/2014 19,100 0.60 ▲ 3.24 19,200 19,700 18,800 2,743,070 52,392,637,000
21/05/2014 18,500 1.20 ▲ 6.94 17,300 18,500 17,300 3,022,430 55,914,955,000
20/05/2014 17,300 0.00 ■■ 0.00 17,100 17,400 16,700 2,594,420 44,883,466,000
19/05/2014 17,300 -0.40 ▼ -2.26 17,500 17,600 16,900 1,623,150 28,080,495,000
16/05/2014 17,700 0.30 ▲ 1.72 17,300 18,000 16,900 869,420 15,388,734,000
15/05/2014 17,400 0.20 ▲ 1.16 17,300 18,000 17,000 2,360,310 41,069,394,000
14/05/2014 17,200 -1.20 ▼ -6.52 17,200 17,900 17,200 4,217,210 72,536,012,000
13/05/2014 18,400 -1.30 ▼ -6.60 18,400 18,400 18,400 16,420 302,128,000
12/05/2014 19,700 -1.40 ▼ -6.64 19,700 19,700 19,700 130,580 2,572,426,000
09/05/2014 21,100 -1.50 ▼ -6.64 21,100 21,100 21,100 4,910 103,601,000
08/05/2014 22,600 -1.70 ▼ -7.00 22,600 22,600 22,600 11,320 255,832,000
07/05/2014 24,300 -1.80 ▼ -6.90 24,300 24,300 24,300 232,100 5,640,030,000
06/05/2014 26,100 0.20 ▲ 0.77 25,600 26,400 25,400 955,650 24,942,465,000
05/05/2014 25,900 -1.40 ▼ -5.13 27,400 27,400 25,900 1,016,740 26,333,566,000
29/04/2014 27,300 0.40 ▲ 1.49 26,800 27,300 26,800 433,500 11,834,550,000
28/04/2014 26,900 0.40 ▲ 1.51 27,300 27,300 26,800 996,730 26,812,037,000
25/04/2014 26,500 0.50 ▲ 1.92 26,200 26,600 26,100 660,020 17,490,530,000
24/04/2014 26,000 0.30 ▲ 1.17 25,600 26,200 24,800 485,030 12,610,780,000
23/04/2014 25,700 -0.60 ▼ -2.28 26,300 26,500 25,400 614,640 15,796,248,000
22/04/2014 26,300 1.40 ▲ 5.62 25,100 26,300 25,000 420,190 11,050,997,000
21/04/2014 24,900 -0.40 ▼ -1.58 25,300 25,400 24,500 854,420 21,275,058,000
18/04/2014 25,300 -1.90 ▼ -6.99 27,200 27,300 25,300 1,570,530 39,734,409,000
17/04/2014 27,200 0.30 ▲ 1.12 26,900 27,700 26,900 509,440 13,856,768,000
16/04/2014 26,900 -0.40 ▼ -1.47 27,300 27,600 26,100 940,410 25,297,029,000
15/04/2014 27,300 -1.00 ▼ -3.53 28,300 28,600 27,300 2,007,820 54,813,486,000
14/04/2014 28,300 -0.50 ▼ -1.74 28,800 28,800 28,200 789,380 22,339,454,000
11/04/2014 28,800 1.00 ▲ 3.60 27,500 28,900 27,300 2,974,550 85,667,040,000
10/04/2014 27,800 1.00 ▲ 3.73 27,000 27,800 26,400 2,642,890 73,472,342,000
08/04/2014 26,800 0.30 ▲ 1.13 26,500 27,000 26,300 741,220 19,864,696,000
07/04/2014 26,500 0.20 ▲ 0.76 26,300 26,800 26,000 305,390 8,092,835,000
04/04/2014 26,300 -0.20 ▼ -0.75 26,600 26,700 26,300 350,210 9,210,523,000
03/04/2014 26,500 0.00 ■■ 0.00 26,200 27,000 26,200 693,300 18,372,450,000
02/04/2014 26,500 0.90 ▲ 3.52 26,000 27,000 25,800 1,148,140 30,425,710,000
01/04/2014 25,600 -1.80 ▼ -6.57 27,400 27,400 25,600 2,097,790 53,703,424,000
31/03/2014 27,400 -0.10 ▼ -0.36 27,600 27,600 27,100 594,010 16,275,874,000
28/03/2014 27,500 0.00 ■■ 0.00 27,500 28,000 27,300 875,480 24,075,700,000
27/03/2014 27,500 0.20 ▲ 0.73 27,300 27,700 26,900 800,100 22,002,750,000
26/03/2014 27,300 -1.20 ▼ -4.21 28,500 28,500 27,200 1,268,180 34,621,314,000
25/03/2014 28,500 1.10 ▲ 4.01 27,600 28,800 27,200 2,503,390 71,346,615,000
24/03/2014 27,400 -0.10 ▼ -0.36 27,500 27,700 27,200 929,900 25,479,260,000
21/03/2014 27,500 0.90 ▲ 3.38 26,600 27,800 26,600 1,489,280 40,955,200,000
20/03/2014 26,600 -0.40 ▼ -1.48 27,100 27,100 26,600 510,170 13,570,522,000
19/03/2014 27,000 0.70 ▲ 2.66 26,300 27,200 26,300 1,189,980 32,129,460,000
18/03/2014 26,300 -0.50 ▼ -1.87 26,900 26,900 26,300 1,407,150 37,008,045,000
17/03/2014 26,800 0.10 ▲ 0.37 26,700 26,900 26,400 670,860 17,979,048,000
14/03/2014 26,700 -0.30 ▼ -1.11 27,000 27,000 26,400 936,710 25,010,157,000
13/03/2014 27,000 0.70 ▲ 2.66 26,000 27,000 26,000 801,000 21,627,000,000
12/03/2014 26,300 1.20 ▲ 4.78 25,100 26,700 25,100 2,793,160 73,460,108,000
11/03/2014 25,100 -0.50 ▼ -1.95 25,500 25,700 25,100 899,590 22,579,709,000
10/03/2014 25,600 -0.40 ▼ -1.54 26,000 26,000 25,300 701,560 17,959,936,000
07/03/2014 26,000 -0.20 ▼ -0.76 26,000 26,300 25,900 626,990 16,301,740,000
06/03/2014 26,200 0.60 ▲ 2.34 25,700 26,300 25,300 1,381,040 36,183,248,000
05/03/2014 25,600 -0.20 ▼ -0.78 25,800 26,200 25,400 849,160 21,738,496,000
04/03/2014 25,800 0.80 ▲ 3.20 25,000 25,800 24,700 1,262,760 32,579,208,000
03/03/2014 25,000 -0.60 ▼ -2.34 25,700 26,500 25,000 1,177,500 29,437,500,000
28/02/2014 25,600 1.60 ▲ 6.67 24,100 25,600 23,700 1,836,880 47,024,128,000
27/02/2014 24,000 -1.00 ▼ -4.00 25,100 25,200 24,000 1,331,630 31,959,120,000
26/02/2014 25,000 0.10 ▲ 0.40 25,000 25,200 24,600 1,161,510 29,037,750,000
25/02/2014 24,900 0.50 ▲ 2.05 24,400 24,900 24,200 1,037,070 25,823,043,000
24/02/2014 24,400 0.50 ▲ 2.09 24,200 24,400 23,600 1,079,360 26,336,384,000
21/02/2014 23,900 1.10 ▲ 4.82 22,700 23,900 22,000 1,120,830 26,787,837,000
20/02/2014 22,800 -0.90 ▼ -3.80 23,900 23,900 22,600 1,453,140 33,131,592,000
19/02/2014 23,700 0.10 ▲ 0.42 23,700 24,000 23,600 745,440 17,666,928,000
18/02/2014 23,600 0.10 ▲ 0.43 23,300 23,700 23,200 996,630 23,520,468,000
17/02/2014 23,500 0.00 ■■ 0.00 23,300 23,700 22,800 1,186,220 27,876,170,000
14/02/2014 23,500 -0.40 ▼ -1.67 24,000 24,100 23,300 1,488,120 34,970,820,000
13/02/2014 23,900 1.40 ▲ 6.22 22,700 24,000 22,500 1,457,320 34,829,948,000
12/02/2014 22,500 1.10 ▲ 5.14 21,700 22,500 21,400 1,442,080 32,446,800,000
11/02/2014 21,400 0.00 ■■ 0.00 21,600 22,400 21,300 2,153,630 46,087,682,000
10/02/2014 21,400 1.10 ▲ 5.42 20,500 21,400 20,300 1,236,440 26,459,816,000
07/02/2014 20,300 0.50 ▲ 2.53 19,800 20,500 19,800 882,820 17,921,246,000
06/02/2014 19,800 -0.10 ▼ -0.50 19,700 20,000 19,500 608,200 12,042,360,000
27/01/2014 19,900 0.00 ■■ 0.00 19,800 20,000 19,600 418,710 8,332,329,000
24/01/2014 19,900 -0.20 ▼ -1.00 19,800 20,100 19,700 374,690 7,456,331,000
23/01/2014 20,100 0.80 ▲ 4.15 19,400 20,100 19,300 1,220,700 24,536,070,000
22/01/2014 19,300 0.30 ▲ 1.58 19,000 19,400 18,700 1,137,110 21,946,223,000
21/01/2014 19,000 0.10 ▲ 0.53 18,700 19,000 18,600 495,420 9,412,980,000
20/01/2014 18,900 -0.20 ▼ -1.05 19,100 19,300 18,900 804,180 15,199,002,000
17/01/2014 19,100 0.10 ▲ 0.53 19,300 19,600 18,900 999,370 19,087,967,000
16/01/2014 19,000 0.70 ▲ 3.83 18,400 19,000 18,100 1,479,680 28,113,920,000
15/01/2014 18,300 0.10 ▲ 0.55 18,300 18,500 18,100 908,540 16,626,282,000
14/01/2014 18,200 0.20 ▲ 1.11 18,000 18,200 17,800 500,260 9,104,732,000
13/01/2014 18,000 -0.20 ▼ -1.10 18,400 18,400 18,000 654,530 11,781,540,000
10/01/2014 18,200 -0.10 ▼ -0.55 18,300 18,400 18,100 367,880 6,695,416,000
09/01/2014 18,300 0.20 ▲ 1.10 18,200 18,400 18,100 858,100 15,703,230,000
08/01/2014 18,100 0.00 ■■ 0.00 18,100 18,300 18,100 401,910 7,274,571,000
07/01/2014 18,100 -0.30 ▼ -1.63 18,500 18,500 18,100 429,680 7,777,208,000
06/01/2014 18,400 0.20 ▲ 1.10 18,200 18,400 18,100 1,010,980 18,602,032,000
03/01/2014 18,200 -0.20 ▼ -1.09 18,400 18,500 18,100 588,290 10,706,878,000
02/01/2014 18,400 0.30 ▲ 1.66 18,900 18,900 18,400 278,610 5,126,424,000
31/12/2013 19,300 0.10 ▲ 0.52 19,400 19,500 19,300 353,470 6,821,971,000
30/12/2013 19,200 -0.20 ▼ -1.03 19,300 19,700 19,200 2,228,970 42,796,224,000
27/12/2013 19,400 0.00 ■■ 0.00 19,400 19,500 19,300 930,130 18,044,522,000
26/12/2013 19,400 0.00 ■■ 0.00 19,400 19,600 19,400 559,160 10,847,704,000
25/12/2013 19,400 0.10 ▲ 0.52 19,500 19,800 19,400 1,336,150 25,921,310,000
24/12/2013 19,300 0.10 ▲ 0.52 19,300 19,400 19,100 923,000 17,813,900,000
23/12/2013 19,200 0.60 ▲ 3.23 18,700 19,400 18,600 1,154,620 22,168,704,000
20/12/2013 18,600 -0.20 ▼ -1.06 18,800 18,800 18,600 570,590 10,612,974,000
19/12/2013 18,800 0.00 ■■ 0.00 18,900 19,000 18,800 519,430 9,765,284,000
18/12/2013 18,800 0.10 ▲ 0.53 18,700 19,000 18,700 674,620 12,682,856,000
17/12/2013 18,700 0.50 ▲ 2.75 18,600 18,900 18,500 1,280,870 23,952,269,000
16/12/2013 18,200 -0.10 ▼ -0.55 18,400 18,400 18,200 146,970 2,674,854,000
13/12/2013 18,300 -0.10 ▼ -0.54 18,400 18,700 18,300 803,200 14,698,560,000
12/12/2013 18,400 0.50 ▲ 2.79 17,900 18,500 17,800 1,450,680 26,692,512,000
11/12/2013 17,900 -0.40 ▼ -2.19 18,400 18,400 17,900 593,870 10,630,273,000
10/12/2013 18,300 -0.10 ▼ -0.54 18,300 18,500 18,200 474,060 8,675,298,000
09/12/2013 18,400 0.00 ■■ 0.00 18,600 18,600 18,300 661,640 12,174,176,000
06/12/2013 18,400 0.20 ▲ 1.10 18,500 18,600 18,300 1,138,560 20,949,504,000
05/12/2013 18,200 -0.30 ▼ -1.62 18,400 18,500 18,200 479,920 8,734,544,000
04/12/2013 18,500 0.00 ■■ 0.00 18,500 18,900 18,300 794,860 14,704,910,000
03/12/2013 18,500 0.00 ■■ 0.00 18,400 18,600 18,300 284,270 5,258,995,000
02/12/2013 18,500 -0.50 ▼ -2.63 19,100 19,100 18,400 650,700 12,037,950,000
29/11/2013 19,000 1.00 ▲ 5.56 18,100 19,000 17,900 1,698,210 32,265,990,000
28/11/2013 18,000 -0.10 ▼ -0.55 18,100 18,100 17,900 172,520 3,105,360,000
27/11/2013 18,100 0.00 ■■ 0.00 18,200 18,300 18,000 189,540 3,430,674,000
26/11/2013 18,100 0.00 ■■ 0.00 18,100 18,200 18,000 187,220 3,388,682,000
25/11/2013 18,100 0.00 ■■ 0.00 18,100 18,300 18,100 309,630 5,604,303,000
22/11/2013 18,100 -0.10 ▼ -0.55 18,200 18,300 18,000 156,430 2,831,383,000
21/11/2013 18,200 0.10 ▲ 0.55 18,100 18,300 18,100 959,820 17,468,724,000
20/11/2013 18,100 -0.30 ▼ -1.63 18,300 18,400 18,100 694,450 12,569,545,000
19/11/2013 18,400 0.00 ■■ 0.00 18,300 18,400 18,300 59,620 1,097,008,000
18/11/2013 18,400 0.10 ▲ 0.55 18,400 18,700 18,300 472,030 8,685,352,000
15/11/2013 18,300 0.30 ▲ 1.67 18,000 18,300 18,000 277,700 5,081,910,000
14/11/2013 18,000 -0.20 ▼ -1.10 18,300 18,300 18,000 186,930 3,364,740,000
13/11/2013 18,200 -0.10 ▼ -0.55 18,500 18,500 18,200 367,720 6,692,504,000
12/11/2013 18,300 -0.20 ▼ -1.08 18,500 18,600 18,200 500,670 9,162,261,000
11/11/2013 18,500 0.40 ▲ 2.21 18,200 18,500 18,200 273,590 5,061,415,000
08/11/2013 18,100 -0.40 ▼ -2.16 18,500 18,700 18,000 671,120 12,147,272,000
07/11/2013 18,500 -0.40 ▼ -2.12 18,900 19,200 18,500 658,880 12,189,280,000
06/11/2013 18,900 0.40 ▲ 2.16 18,500 18,900 18,200 541,420 10,232,838,000
05/11/2013 18,500 0.00 ■■ 0.00 18,600 18,800 18,400 272,040 5,032,740,000
04/11/2013 18,500 0.70 ▲ 3.93 17,900 18,600 17,800 766,840 14,186,540,000
01/11/2013 17,800 0.40 ▲ 2.30 17,400 18,000 17,400 871,050 15,504,690,000
31/10/2013 17,400 0.00 ■■ 0.00 17,500 17,500 17,300 57,720 1,004,328,000
30/10/2013 17,400 -0.10 ▼ -0.57 17,600 17,600 17,300 78,000 1,357,200,000
29/10/2013 17,500 0.20 ▲ 1.16 17,400 17,600 17,300 189,160 3,310,300,000
28/10/2013 17,300 -0.20 ▼ -1.14 17,500 17,600 17,300 321,010 5,553,473,000
25/10/2013 17,500 0.10 ▲ 0.57 17,300 17,500 17,200 220,580 3,860,150,000
24/10/2013 17,400 -0.10 ▼ -0.57 17,500 17,500 17,300 284,200 4,945,080,000
23/10/2013 17,500 -0.10 ▼ -0.57 17,400 17,700 17,400 357,400 6,254,500,000
22/10/2013 17,600 0.20 ▲ 1.15 17,300 17,600 17,200 476,010 8,377,776,000
21/10/2013 17,400 0.30 ▲ 1.75 17,300 17,500 17,100 445,980 7,760,052,000
18/10/2013 17,100 -0.20 ▼ -1.16 17,300 17,400 17,100 130,250 2,227,275,000
17/10/2013 17,300 0.00 ■■ 0.00 17,300 17,500 17,100 138,140 2,389,822,000
16/10/2013 17,300 0.50 ▲ 2.98 17,100 17,500 16,900 350,430 6,062,439,000
15/10/2013 16,800 0.00 ■■ 0.00 16,800 17,000 16,800 92,290 1,550,472,000
14/10/2013 16,800 -0.10 ▼ -0.59 16,900 17,100 16,800 86,760 1,457,568,000
11/10/2013 16,900 0.00 ■■ 0.00 17,000 17,000 16,900 220,810 3,731,689,000
10/10/2013 16,900 -0.20 ▼ -1.17 17,000 17,200 16,900 306,050 5,172,245,000
09/10/2013 17,100 0.00 ■■ 0.00 17,000 17,500 17,000 429,690 7,347,699,000
08/10/2013 17,100 0.00 ■■ 0.00 17,200 17,300 16,900 391,300 6,691,230,000
07/10/2013 17,100 -0.30 ▼ -1.72 17,500 17,500 17,100 327,770 5,604,867,000
04/10/2013 17,400 -0.20 ▼ -1.14 17,200 17,500 17,100 356,540 6,203,796,000
03/10/2013 17,600 0.00 ■■ 0.00 17,500 17,600 17,200 305,020 5,368,352,000
02/10/2013 17,600 0.30 ▲ 1.73 17,300 17,700 17,200 363,060 6,389,856,000
01/10/2013 17,300 0.70 ▲ 4.22 16,500 17,400 16,500 702,540 12,153,942,000
30/09/2013 16,600 0.00 ■■ 0.00 16,500 16,900 16,500 235,520 3,909,632,000
27/09/2013 16,600 -0.20 ▼ -1.19 16,800 16,800 16,600 167,770 2,784,982,000
26/09/2013 16,800 0.20 ▲ 1.20 16,800 16,800 16,600 79,410 1,334,088,000
25/09/2013 16,600 0.00 ■■ 0.00 16,600 16,800 16,500 293,570 4,873,262,000
24/09/2013 16,600 0.10 ▲ 0.61 16,100 16,700 16,100 115,510 1,917,466,000
23/09/2013 16,500 -0.20 ▼ -1.20 16,500 16,700 16,400 87,140 1,437,810,000
20/09/2013 16,700 -0.10 ▼ -0.60 16,800 16,800 16,500 109,210 1,823,807,000
19/09/2013 16,800 0.80 ▲ 5.00 16,000 16,800 16,000 236,740 3,977,232,000
18/09/2013 16,000 -0.40 ▼ -2.44 16,700 16,700 16,000 197,260 3,156,160,000
17/09/2013 16,800 -0.40 ▼ -2.33 17,200 17,200 16,700 335,810 5,641,608,000
16/09/2013 17,200 -0.20 ▼ -1.15 17,400 17,500 16,900 327,720 5,636,784,000
13/09/2013 17,400 0.00 ■■ 0.00 17,500 17,900 17,400 354,210 6,163,254,000
12/09/2013 17,400 0.40 ▲ 2.35 17,100 17,500 17,000 335,790 5,842,746,000
11/09/2013 17,000 0.00 ■■ 0.00 17,100 17,500 16,800 226,180 3,845,060,000
10/09/2013 17,000 0.80 ▲ 4.94 16,200 17,200 16,200 273,510 4,649,670,000
09/09/2013 16,200 -0.30 ▼ -1.82 16,500 16,500 16,000 250,010 4,050,162,000
06/09/2013 16,500 1.00 ▲ 6.45 15,600 16,500 15,400 449,230 7,412,295,000
05/09/2013 15,500 0.00 ■■ 0.00 15,600 15,600 15,400 114,730 1,778,315,000
04/09/2013 15,500 0.00 ■■ 0.00 15,500 15,600 15,000 344,810 5,344,555,000
03/09/2013 15,500 0.00 ■■ 0.00 15,500 15,600 15,300 136,810 2,120,555,000
30/08/2013 15,500 -0.10 ▼ -0.64 15,800 15,800 15,300 233,630 3,621,265,000
29/08/2013 15,600 -0.50 ▼ -3.11 16,200 16,400 15,600 62,230 970,788,000
28/08/2013 16,100 -0.70 ▼ -4.17 16,600 16,700 15,900 196,260 3,159,786,000
27/08/2013 16,800 -0.30 ▼ -1.75 17,100 17,100 16,800 75,560 1,269,408,000
26/08/2013 17,100 0.00 ■■ 0.00 17,100 17,100 16,800 104,640 1,789,344,000
23/08/2013 17,100 -0.20 ▼ -1.16 17,500 17,500 17,100 89,790 1,535,409,000
22/08/2013 17,300 -0.30 ▼ -1.70 17,400 17,700 17,300 51,730 894,929,000
21/08/2013 17,600 -0.10 ▼ -0.56 17,800 17,800 17,300 56,720 998,272,000
20/08/2013 17,700 0.20 ▲ 1.14 17,500 17,900 17,500 109,780 1,943,106,000
19/08/2013 17,500 0.10 ▲ 0.57 17,300 17,700 17,300 132,810 2,324,175,000
16/08/2013 17,400 0.00 ■■ 0.00 17,500 17,500 17,300 35,250 613,350,000
15/08/2013 17,400 0.10 ▲ 0.58 17,200 17,500 17,200 98,280 1,710,072,000
14/08/2013 17,300 -0.10 ▼ -0.57 17,100 17,300 17,100 216,270 3,741,471,000
13/08/2013 17,400 -0.40 ▼ -2.25 17,600 17,800 17,400 83,570 1,454,118,000
12/08/2013 17,800 -0.10 ▼ -0.56 18,000 18,000 17,700 33,860 602,708,000
09/08/2013 17,900 0.20 ▲ 1.13 17,900 18,000 17,800 35,130 628,827,000
08/08/2013 17,700 -0.30 ▼ -1.67 17,900 18,200 17,700 59,320 1,049,964,000
07/08/2013 18,000 0.10 ▲ 0.56 17,900 18,000 17,700 76,470 1,376,460,000
06/08/2013 17,900 -0.10 ▼ -0.56 17,900 18,100 17,800 34,170 611,643,000
05/08/2013 18,000 0.00 ■■ 0.00 18,100 18,100 18,000 54,470 980,460,000
02/08/2013 18,000 0.10 ▲ 0.56 17,900 18,200 17,900 90,930 1,636,740,000
01/08/2013 17,900 0.10 ▲ 0.56 17,700 18,000 17,600 42,270 756,633,000
31/07/2013 17,800 -0.20 ▼ -1.11 18,000 18,000 17,700 84,340 1,501,252,000
30/07/2013 18,000 0.60 ▲ 3.45 17,400 18,000 17,400 79,050 1,422,900,000
29/07/2013 17,400 -0.40 ▼ -2.25 18,000 18,000 17,400 34,500 600,300,000
26/07/2013 17,800 -0.20 ▼ -1.11 18,000 18,000 17,700 82,580 1,469,924,000
25/07/2013 18,000 -0.20 ▼ -1.10 18,000 18,100 17,900 260,010 4,680,180,000
24/07/2013 18,200 -0.10 ▼ -0.55 18,400 18,400 18,000 142,370 2,591,134,000
23/07/2013 18,300 -0.20 ▼ -1.08 18,500 18,500 18,200 79,530 1,455,399,000
22/07/2013 18,500 -0.30 ▼ -1.60 18,800 18,800 18,400 154,560 2,859,360,000
19/07/2013 18,800 0.10 ▲ 0.53 18,900 18,900 18,500 99,340 1,867,592,000
18/07/2013 18,700 0.00 ■■ 0.00 18,600 18,700 18,500 146,730 2,743,851,000
17/07/2013 18,700 -0.10 ▼ -0.53 18,800 18,800 18,500 129,920 2,429,504,000
16/07/2013 18,800 -0.20 ▼ -1.05 19,000 19,100 18,600 181,570 3,413,516,000
15/07/2013 19,000 0.10 ▲ 0.53 19,000 19,200 18,700 393,130 7,469,470,000
12/07/2013 18,900 1.20 ▲ 6.78 17,900 18,900 17,900 729,530 13,788,117,000
11/07/2013 17,700 0.50 ▲ 2.91 17,100 17,900 17,100 361,740 6,402,798,000
10/07/2013 17,200 -0.20 ▼ -1.15 17,500 17,600 17,200 235,440 4,049,568,000
09/07/2013 17,400 -0.10 ▼ -0.57 17,700 17,700 17,300 60,650 1,055,310,000
08/07/2013 17,500 0.00 ■■ 0.00 17,500 17,800 17,500 159,660 2,794,050,000
05/07/2013 17,500 -0.40 ▼ -2.23 17,900 18,000 17,300 456,970 7,996,975,000
04/07/2013 17,900 -0.20 ▼ -1.10 17,900 18,100 17,900 277,850 4,973,515,000
03/07/2013 18,100 -0.20 ▼ -1.09 18,300 18,300 18,100 112,080 2,028,648,000
02/07/2013 18,300 0.30 ▲ 1.67 18,100 18,400 18,100 170,500 3,120,150,000
01/07/2013 18,000 -0.40 ▼ -2.17 18,400 18,400 18,000 229,280 4,127,040,000
28/06/2013 18,400 -0.30 ▼ -1.60 18,800 18,800 18,400 164,110 3,019,624,000
27/06/2013 18,700 -0.10 ▼ -0.53 18,600 18,900 18,200 367,330 6,869,071,000
26/06/2013 18,800 0.30 ▲ 1.62 18,700 19,000 18,300 374,750 7,045,300,000
25/06/2013 18,500 -0.70 ▼ -3.65 19,300 19,400 17,900 619,660 11,463,710,000
24/06/2013 19,200 -0.30 ▼ -1.54 19,500 19,700 19,100 434,790 8,347,968,000
21/06/2013 19,500 -0.10 ▼ -0.51 19,400 19,600 19,400 140,000 2,730,000,000
20/06/2013 19,600 -0.10 ▼ -0.51 19,700 19,800 19,500 234,400 4,594,240,000
19/06/2013 19,700 0.00 ■■ 0.00 19,800 19,900 19,700 174,230 3,432,331,000
18/06/2013 19,700 -0.10 ▼ -0.51 19,700 20,000 19,600 305,620 6,020,714,000
17/06/2013 19,800 -0.50 ▼ -2.46 20,300 20,300 19,700 296,370 5,868,126,000
14/06/2013 20,300 -0.20 ▼ -0.98 20,600 20,600 20,200 214,120 4,346,636,000
13/06/2013 20,500 0.00 ■■ 0.00 20,500 20,500 20,200 322,870 6,618,835,000
12/06/2013 20,500 0.10 ▲ 0.49 20,400 20,700 20,400 437,010 8,958,705,000
11/06/2013 20,400 -0.10 ▼ -0.49 20,500 20,600 20,300 271,890 5,546,556,000
10/06/2013 20,500 0.20 ▲ 0.99 20,500 20,900 20,500 709,650 14,547,825,000
07/06/2013 20,300 -0.10 ▼ -0.49 20,500 20,500 20,300 605,220 12,285,966,000
06/06/2013 20,400 0.20 ▲ 0.99 20,300 20,500 20,200 633,660 12,926,664,000
05/06/2013 20,200 0.10 ▲ 0.50 20,300 20,400 20,100 374,920 7,573,384,000
04/06/2013 20,100 -0.60 ▼ -2.90 20,700 20,700 20,100 1,595,860 32,076,786,000
03/06/2013 20,700 -0.10 ▼ -0.48 20,800 21,000 20,700 329,760 6,826,032,000
31/05/2013 20,800 0.50 ▲ 2.46 20,700 21,400 20,300 2,510,130 52,210,704,000
30/05/2013 20,300 -0.10 ▼ -0.49 20,400 20,400 20,000 1,892,560 38,418,968,000
29/05/2013 20,400 -0.10 ▼ -0.49 20,500 20,700 20,200 607,880 12,400,752,000
28/05/2013 20,500 -0.10 ▼ -0.49 20,600 20,600 20,300 394,390 8,084,995,000
27/05/2013 20,600 0.40 ▲ 1.98 20,500 20,800 20,300 681,670 14,042,402,000
24/05/2013 20,200 0.50 ▲ 2.54 19,800 20,200 19,700 562,090 11,354,218,000
23/05/2013 19,700 -0.70 ▼ -3.43 20,200 20,400 19,700 713,700 14,059,890,000
22/05/2013 20,400 -0.20 ▼ -0.97 20,600 20,700 20,200 646,930 13,197,372,000
21/05/2013 20,600 0.20 ▲ 0.98 20,700 21,000 20,400 748,210 15,413,126,000
20/05/2013 20,400 -0.30 ▼ -1.45 20,500 20,800 20,100 584,510 11,924,004,000
17/05/2013 20,700 -0.30 ▼ -1.43 21,000 21,100 20,700 245,700 5,085,990,000
16/05/2013 21,000 0.30 ▲ 1.45 20,700 21,000 20,600 554,340 11,641,140,000
15/05/2013 20,700 0.10 ▲ 0.49 20,600 21,100 20,500 694,310 14,372,217,000
14/05/2013 20,600 -1.00 ▼ -4.63 21,500 21,500 20,400 854,790 17,608,674,000
13/05/2013 21,600 0.40 ▲ 1.89 21,200 21,700 21,100 857,640 18,525,024,000
10/05/2013 21,200 -0.20 ▼ -0.93 21,600 22,400 21,000 1,122,230 23,791,276,000
09/05/2013 21,400 1.40 ▲ 7.00 20,200 21,400 19,900 1,312,920 28,096,488,000
08/05/2013 20,000 0.90 ▲ 4.71 19,500 20,100 19,500 692,300 13,846,000,000
07/05/2013 19,100 -1.10 ▼ -5.45 19,900 20,000 19,100 677,050 12,931,655,000
06/05/2013 20,200 0.40 ▲ 2.02 19,900 20,200 19,700 515,790 10,418,958,000
03/05/2013 19,800 0.30 ▲ 1.54 19,600 19,900 19,500 454,250 8,994,150,000
02/05/2013 19,500 -0.20 ▼ -1.02 19,700 19,900 19,500 165,850 3,234,075,000
26/04/2013 19,700 -0.40 ▼ -1.99 20,400 20,400 19,600 448,130 8,828,161,000
25/04/2013 20,100 -0.10 ▼ -0.50 20,300 20,600 20,100 434,430 8,732,043,000
24/04/2013 20,200 0.20 ▲ 1.00 20,000 20,700 20,000 200,450 4,049,090,000
23/04/2013 20,000 -0.50 ▼ -2.44 20,500 20,600 20,000 388,680 7,773,600,000
22/04/2013 20,500 -1.50 ▼ -6.82 22,000 22,000 20,500 2,099,500 43,039,750,000
18/04/2013 22,000 -1.00 ▼ -4.35 22,300 22,800 22,000 112,150 2,467,300,000
17/04/2013 23,000 0.50 ▲ 2.22 22,500 23,000 21,900 312,160 7,179,680,000
16/04/2013 22,500 1.30 ▲ 6.13 21,400 22,600 21,000 563,470 12,678,075,000
15/04/2013 21,200 -1.40 ▼ -6.19 22,600 22,600 21,200 335,900 7,121,080,000
12/04/2013 22,600 -0.50 ▼ -2.16 23,100 23,200 22,500 584,870 13,218,062,000
11/04/2013 23,100 -0.50 ▼ -2.12 23,400 23,700 23,000 1,188,550 27,455,505,000
10/04/2013 23,600 -0.10 ▼ -0.42 23,700 23,700 23,300 511,700 12,076,120,000
09/04/2013 23,700 0.00 ■■ 0.00 23,600 23,900 23,400 398,720 9,449,664,000
08/04/2013 23,700 -0.20 ▼ -0.84 23,800 24,200 23,600 205,040 4,859,448,000
05/04/2013 23,900 0.10 ▲ 0.42 23,700 24,000 23,700 72,240 1,726,536,000
04/04/2013 23,800 -0.40 ▼ -1.65 24,200 24,200 23,800 508,840 12,110,392,000
03/04/2013 24,200 0.00 ■■ 0.00 24,100 24,200 23,800 496,850 12,023,770,000
02/04/2013 24,200 0.10 ▲ 0.41 24,100 24,600 24,100 135,560 3,280,552,000
01/04/2013 24,100 0.20 ▲ 0.84 24,300 24,500 24,000 180,030 4,338,723,000
29/03/2013 23,900 -0.10 ▼ -0.42 24,000 24,100 23,800 73,770 1,763,103,000
28/03/2013 24,000 -0.30 ▼ -1.23 24,400 24,400 24,000 121,950 2,926,800,000
27/03/2013 24,300 -0.10 ▼ -0.41 24,400 24,800 24,200 72,640 1,765,152,000
26/03/2013 24,400 0.00 ■■ 0.00 24,800 24,900 24,300 98,170 2,395,348,000
25/03/2013 24,400 -0.50 ▼ -2.01 24,300 25,000 24,100 75,430 1,840,492,000
22/03/2013 24,900 -0.20 ▼ -0.80 25,100 25,200 24,000 189,310 4,713,819,000
21/03/2013 25,100 0.10 ▲ 0.40 25,300 25,300 24,800 229,870 5,769,737,000
20/03/2013 25,000 0.00 ■■ 0.00 24,800 25,300 24,700 201,680 5,042,000,000
19/03/2013 25,000 -0.10 ▼ -0.40 24,800 25,100 24,800 148,370 3,709,250,000
18/03/2013 25,100 0.80 ▲ 3.29 24,200 25,300 24,100 858,980 21,560,398,000
15/03/2013 24,300 0.20 ▲ 0.83 24,200 24,500 24,000 387,090 9,406,287,000
14/03/2013 24,100 -0.20 ▼ -0.82 24,000 24,400 24,000 141,430 3,408,463,000
13/03/2013 24,300 -0.70 ▼ -2.80 25,000 25,000 24,300 123,960 3,012,228,000
12/03/2013 25,000 1.30 ▲ 5.49 23,800 25,000 23,600 640,450 16,011,250,000
11/03/2013 23,700 0.40 ▲ 1.72 23,500 23,800 23,300 111,300 2,637,810,000
08/03/2013 23,300 0.20 ▲ 0.87 23,500 23,500 23,300 109,630 2,554,379,000
07/03/2013 23,100 0.00 ■■ 0.00 23,100 23,400 22,900 130,700 3,019,170,000
06/03/2013 23,100 0.10 ▲ 0.43 23,500 23,500 23,000 85,860 1,983,366,000
05/03/2013 23,000 -0.60 ▼ -2.54 23,400 23,500 23,000 276,560 6,360,880,000
04/03/2013 23,600 -0.70 ▼ -2.88 24,300 24,300 23,400 137,940 3,255,384,000
01/03/2013 24,300 -0.10 ▼ -0.41 24,400 24,600 24,100 292,360 7,104,348,000
28/02/2013 24,400 0.80 ▲ 3.39 23,800 24,600 23,600 541,120 13,203,328,000
27/02/2013 23,600 -0.10 ▼ -0.42 23,500 23,700 23,100 264,780 6,248,808,000
26/02/2013 23,700 -0.30 ▼ -1.25 24,000 24,000 23,300 499,420 11,836,254,000
25/02/2013 24,000 0.70 ▲ 3.00 23,300 24,300 23,000 1,414,450 33,946,800,000
22/02/2013 23,300 -0.20 ▼ -0.85 23,500 24,200 23,000 575,190 13,401,927,000
21/02/2013 23,500 -1.00 ▼ -4.08 24,300 24,600 23,500 989,720 23,258,420,000
20/02/2013 24,500 -0.10 ▼ -0.41 24,500 24,700 24,300 315,720 7,735,140,000
19/02/2013 24,600 -0.30 ▼ -1.20 24,700 25,000 24,600 496,570 12,215,622,000
18/02/2013 24,900 0.80 ▲ 3.32 24,800 25,400 24,600 771,050 19,199,145,000
08/02/2013 24,100 0.10 ▲ 0.42 24,200 24,500 23,400 433,860 10,456,026,000
07/02/2013 24,000 -0.20 ▼ -0.83 24,300 24,400 23,900 358,740 8,609,760,000
06/02/2013 24,200 0.10 ▲ 0.41 24,400 24,400 24,000 369,260 8,936,092,000
05/02/2013 24,100 0.30 ▲ 1.26 23,800 24,400 23,500 2,522,670 60,796,347,000
04/02/2013 23,800 -0.40 ▼ -1.65 24,200 24,400 23,800 370,490 8,817,662,000
01/02/2013 24,200 -0.50 ▼ -2.02 24,500 24,700 24,200 238,780 5,778,476,000
31/01/2013 24,700 -0.50 ▼ -1.98 24,800 25,300 24,700 191,020 4,718,194,000
30/01/2013 25,200 0.70 ▲ 2.86 24,500 25,300 24,500 642,710 16,196,292,000
29/01/2013 24,500 -0.10 ▼ -0.41 24,600 24,900 24,400 249,490 6,112,505,000
28/01/2013 24,600 0.40 ▲ 1.65 24,600 25,500 24,300 484,260 11,912,796,000
25/01/2013 24,200 0.00 ■■ 0.00 24,400 24,700 24,100 388,200 9,394,440,000
24/01/2013 24,200 0.60 ▲ 2.54 23,600 24,200 23,600 382,790 9,263,518,000
23/01/2013 23,600 -0.20 ▼ -0.84 23,700 24,400 23,600 343,900 8,116,040,000
22/01/2013 23,800 -0.90 ▼ -3.64 24,500 24,600 23,500 1,016,310 24,188,178,000
21/01/2013 24,700 0.00 ■■ 0.00 24,700 24,800 24,400 166,210 4,105,387,000
18/01/2013 24,700 -0.80 ▼ -3.14 25,500 25,500 24,600 289,800 7,158,060,000
17/01/2013 25,500 0.90 ▲ 3.66 24,500 26,300 24,400 1,598,340 40,757,670,000
16/01/2013 24,600 0.10 ▲ 0.41 24,800 24,900 24,400 435,930 10,723,878,000
15/01/2013 24,500 0.40 ▲ 1.66 24,000 24,700 24,000 150,970 3,698,765,000
14/01/2013 24,100 -0.90 ▼ -3.60 24,000 24,800 23,900 214,170 5,161,497,000
11/01/2013 25,000 -0.20 ▼ -0.79 25,300 25,300 24,700 194,600 4,865,000,000
10/01/2013 25,200 0.30 ▲ 1.20 24,500 25,600 24,500 156,800 3,951,360,000
09/01/2013 24,900 0.50 ▲ 2.05 25,000 25,600 24,400 806,810 20,089,569,000
08/01/2013 24,400 0.90 ▲ 3.83 23,600 24,400 23,600 431,500 10,528,600,000
07/01/2013 23,500 0.10 ▲ 0.43 23,400 24,100 23,400 204,200 4,798,700,000
04/01/2013 23,400 0.00 ■■ 0.00 23,200 23,600 23,200 85,370 1,997,658,000
03/01/2013 23,400 -0.30 ▼ -1.27 23,800 23,800 23,000 145,760 3,410,784,000
02/01/2013 23,700 0.40 ▲ 1.72 23,800 24,000 23,300 212,960 5,047,152,000
28/12/2012 23,300 -0.30 ▼ -1.27 23,600 23,600 23,300 152,700 3,557,910,000
27/12/2012 23,600 -0.10 ▼ -0.42 23,900 23,900 23,600 112,120 2,646,032,000
26/12/2012 23,700 -0.10 ▼ -0.42 23,800 23,900 23,700 68,280 1,618,236,000
25/12/2012 23,800 0.30 ▲ 1.28 23,500 24,100 23,500 334,560 7,962,528,000
24/12/2012 23,500 0.30 ▲ 1.29 23,200 23,900 23,200 89,690 2,107,715,000
21/12/2012 23,200 -0.30 ▼ -1.28 23,700 23,700 23,200 87,400 2,027,680,000
20/12/2012 23,500 -0.40 ▼ -1.67 24,000 24,000 23,500 200,710 4,716,685,000
19/12/2012 23,900 0.10 ▲ 0.42 23,800 24,100 23,800 193,820 4,632,298,000
18/12/2012 23,800 -0.30 ▼ -1.24 24,100 24,100 23,800 64,870 1,543,906,000
17/12/2012 24,100 0.00 ■■ 0.00 24,000 24,300 23,800 576,150 13,885,215,000
14/12/2012 24,100 0.10 ▲ 0.42 24,000 24,400 23,900 441,490 10,639,909,000
13/12/2012 24,000 -0.30 ▼ -1.23 24,200 24,200 23,900 300,660 7,215,840,000
12/12/2012 24,300 0.00 ■■ 0.00 24,300 24,400 23,900 493,760 11,998,368,000
11/12/2012 24,300 0.00 ■■ 0.00 24,300 24,400 24,000 744,340 18,087,462,000
10/12/2012 24,300 -0.10 ▼ -0.41 24,200 24,500 24,100 717,100 17,425,530,000
07/12/2012 24,400 0.00 ■■ 0.00 24,200 24,500 24,200 357,310 8,718,364,000
06/12/2012 24,400 0.00 ■■ 0.00 24,200 24,500 24,200 303,940 7,416,136,000
05/12/2012 24,400 0.30 ▲ 1.24 24,400 24,700 24,000 785,990 19,178,156,000
04/12/2012 24,100 -0.30 ▼ -1.23 24,400 24,500 24,000 168,800 4,068,080,000
03/12/2012 24,400 0.20 ▲ 0.83 24,000 24,400 23,800 323,530 7,894,132,000
30/11/2012 24,200 -0.20 ▼ -0.82 24,500 24,500 24,200 626,620 15,164,204,000
29/11/2012 24,400 -0.20 ▼ -0.81 24,600 24,600 24,400 166,240 4,056,256,000
28/11/2012 24,600 0.20 ▲ 0.82 24,600 24,900 24,500 668,830 16,453,218,000
27/11/2012 24,400 -0.10 ▼ -0.41 24,400 24,700 24,400 45,800 1,117,520,000
26/11/2012 24,500 -0.20 ▼ -0.81 24,900 25,000 24,500 107,250 2,627,625,000
23/11/2012 24,700 0.50 ▲ 2.07 25,000 25,200 24,600 494,050 12,203,035,000
22/11/2012 24,200 -0.20 ▼ -0.82 24,200 24,400 24,100 43,500 1,052,700,000
21/11/2012 24,400 0.00 ■■ 0.00 24,500 24,500 24,200 63,110 1,539,884,000
20/11/2012 24,400 0.10 ▲ 0.41 24,000 24,400 24,000 115,060 2,807,464,000
19/11/2012 24,300 -0.20 ▼ -0.82 24,500 24,500 24,000 42,690 1,037,367,000
16/11/2012 24,500 0.50 ▲ 2.08 24,100 24,500 23,800 72,030 1,764,735,000
15/11/2012 24,000 -0.50 ▼ -2.04 24,700 24,700 24,000 108,920 2,614,080,000
14/11/2012 24,500 0.30 ▲ 1.24 24,600 24,800 24,400 80,500 1,972,250,000
13/11/2012 25,000 0.00 ■■ 0.00 25,000 25,000 24,700 142,830 3,570,750,000
12/11/2012 25,000 0.10 ▲ 0.40 24,900 25,300 24,900 188,490 4,712,250,000
09/11/2012 24,900 0.30 ▲ 1.22 24,700 25,200 24,700 91,870 2,287,563,000
08/11/2012 24,600 0.00 ■■ 0.00 24,300 24,600 24,300 108,780 2,675,988,000
07/11/2012 24,600 0.00 ■■ 0.00 24,600 25,000 24,500 121,980 3,000,708,000
06/11/2012 24,600 0.00 ■■ 0.00 24,600 24,800 24,300 159,900 3,933,540,000
05/11/2012 24,600 0.00 ■■ 0.00 24,600 24,800 24,300 157,120 3,865,152,000
02/11/2012 24,600 -0.40 ▼ -1.60 23,900 24,800 23,800 331,070 8,144,322,000
01/11/2012 25,000 -0.60 ▼ -2.34 25,400 25,600 24,900 160,400 4,010,000,000
31/10/2012 25,600 0.90 ▲ 3.64 24,500 25,600 24,200 583,490 14,937,344,000
30/10/2012 24,700 1.10 ▲ 4.66 24,700 24,700 24,600 442,980 10,941,606,000
29/10/2012 23,600 0.30 ▲ 1.29 23,300 23,700 23,200 49,450 1,167,020,000
26/10/2012 23,300 -0.10 ▼ -0.43 23,300 23,400 23,200 74,300 1,731,190,000
25/10/2012 23,400 -0.20 ▼ -0.85 23,300 23,500 23,200 84,840 1,985,256,000
24/10/2012 23,600 0.00 ■■ 0.00 23,500 23,700 23,400 63,320 1,494,352,000
23/10/2012 23,600 -0.10 ▼ -0.42 23,600 23,800 23,600 38,290 903,644,000
22/10/2012 23,700 -0.30 ▼ -1.25 24,000 24,000 23,700 52,460 1,243,302,000
19/10/2012 24,000 0.00 ■■ 0.00 23,600 24,000 23,400 174,400 4,185,600,000
18/10/2012 24,000 0.20 ▲ 0.84 24,300 24,500 24,000 258,270 6,198,480,000
17/10/2012 23,800 -0.70 ▼ -2.86 24,500 24,500 23,800 74,290 1,768,102,000
16/10/2012 24,500 1.10 ▲ 4.70 23,100 24,500 23,100 131,800 3,229,100,000
15/10/2012 23,400 -0.40 ▼ -1.68 23,500 24,000 23,400 88,750 2,076,750,000
12/10/2012 23,800 -0.70 ▼ -2.86 24,500 24,500 23,800 77,970 1,855,686,000
11/10/2012 24,500 -0.10 ▼ -0.41 24,800 25,400 24,500 94,720 2,320,640,000
10/10/2012 24,600 0.00 ■■ 0.00 24,300 24,600 24,000 123,450 3,036,870,000
09/10/2012 24,600 -0.30 ▼ -1.20 24,700 24,800 24,400 194,200 4,777,320,000
08/10/2012 24,900 0.00 ■■ 0.00 24,900 25,300 24,600 84,800 2,111,520,000
05/10/2012 24,900 0.80 ▲ 3.32 25,000 25,100 24,500 129,870 3,233,763,000
04/10/2012 24,100 1.10 ▲ 4.78 24,100 24,100 24,100 237,150 5,715,315,000
03/10/2012 23,000 0.20 ▲ 0.88 22,900 23,200 22,900 30,860 709,780,000
02/10/2012 22,800 -0.20 ▼ -0.87 23,000 23,000 22,500 33,930 773,604,000
01/10/2012 23,000 -0.90 ▼ -3.77 23,900 23,900 22,800 69,180 1,591,140,000
28/09/2012 23,900 -0.10 ▼ -0.42 24,000 24,000 23,500 20,730 495,447,000
27/09/2012 24,000 -0.40 ▼ -1.64 24,500 24,500 24,000 18,390 441,360,000
26/09/2012 24,400 0.20 ▲ 0.83 24,200 24,600 24,200 20,710 505,324,000
25/09/2012 24,200 0.20 ▲ 0.83 23,900 24,300 23,900 25,120 607,904,000
24/09/2012 24,000 -0.80 ▼ -3.23 24,800 25,300 23,800 36,750 882,000,000
21/09/2012 24,800 1.10 ▲ 4.64 23,800 24,800 23,800 65,380 1,621,424,000
20/09/2012 23,700 -0.30 ▼ -1.25 24,400 24,400 23,500 39,760 942,312,000
19/09/2012 24,000 0.00 ■■ 0.00 24,500 24,500 24,000 48,740 1,169,760,000
18/09/2012 24,000 -1.00 ▼ -4.00 24,600 25,200 23,800 111,140 2,667,360,000
17/09/2012 25,000 -0.70 ▼ -2.72 25,600 26,000 25,000 80,900 2,022,500,000
14/09/2012 25,700 0.00 ■■ 0.00 26,000 26,100 25,700 76,090 1,955,513,000
13/09/2012 25,700 -0.30 ▼ -1.15 25,800 26,000 25,500 45,990 1,181,943,000
12/09/2012 26,000 0.00 ■■ 0.00 26,500 26,500 26,000 108,170 2,812,420,000
11/09/2012 26,000 0.30 ▲ 1.17 26,000 26,300 25,700 156,100 4,058,600,000
10/09/2012 25,700 -1.30 ▼ -4.81 27,000 27,000 25,700 322,630 8,291,591,000
07/09/2012 27,000 1.20 ▲ 4.65 26,500 27,000 25,600 241,040 6,508,080,000
06/09/2012 25,800 0.00 ■■ 0.00 25,000 26,000 25,000 146,960 3,791,568,000
05/09/2012 25,800 1.20 ▲ 4.88 25,000 25,800 24,000 213,680 5,512,944,000
04/09/2012 24,600 1.10 ▲ 4.68 24,200 24,600 24,200 156,810 3,857,526,000
31/08/2012 23,500 -0.50 ▼ -2.08 23,500 24,400 23,500 32,300 759,050,000
30/08/2012 24,000 -0.30 ▼ -1.23 24,300 25,000 23,900 127,740 3,065,760,000
29/08/2012 24,300 1.10 ▲ 4.74 23,500 24,300 23,300 207,670 5,046,381,000
28/08/2012 23,200 0.00 ■■ 0.00 22,700 23,300 22,600 106,430 2,469,176,000
27/08/2012 23,200 0.70 ▲ 3.11 22,500 23,200 21,400 177,990 4,129,368,000
24/08/2012 22,500 1.10 ▲ 5.14 20,400 22,500 20,400 211,680 4,762,800,000
23/08/2012 32,200 -1.60 ▼ -4.73 32,600 32,600 32,200 62,250 2,004,450,000
22/08/2012 33,800 -0.40 ▼ -1.17 32,500 34,300 32,500 318,830 10,776,454,000
21/08/2012 34,200 -1.80 ▼ -5.00 35,000 35,000 34,200 117,720 4,026,024,000
20/08/2012 36,000 1.30 ▲ 3.75 34,700 36,000 34,700 336,480 12,113,280,000
17/08/2012 34,700 0.00 ■■ 0.00 34,900 35,100 34,500 149,330 5,181,751,000
16/08/2012 34,700 -0.80 ▼ -2.25 35,400 35,500 34,700 245,290 8,511,563,000
15/08/2012 35,500 1.00 ▲ 2.90 34,800 35,500 34,300 322,290 11,441,295,000
14/08/2012 34,500 0.90 ▲ 2.68 33,600 34,700 33,600 117,140 4,041,330,000
13/08/2012 33,600 0.20 ▲ 0.60 32,400 34,100 32,400 193,280 6,494,208,000
10/08/2012 33,400 -0.60 ▼ -1.76 34,000 34,000 32,800 64,080 2,140,272,000
09/08/2012 34,000 0.40 ▲ 1.19 34,800 34,800 33,900 309,200 10,512,800,000
08/08/2012 33,600 1.60 ▲ 5.00 32,000 33,600 32,000 289,970 9,742,992,000
07/08/2012 32,000 -0.30 ▼ -0.93 31,400 32,400 31,400 75,250 2,408,000,000
06/08/2012 32,300 0.90 ▲ 2.87 31,400 32,500 31,400 130,680 4,220,964,000
03/08/2012 31,400 0.40 ▲ 1.29 31,000 31,600 31,000 130,680 4,103,352,000
02/08/2012 31,000 0.10 ▲ 0.32 30,900 31,500 30,900 176,870 5,482,970,000
01/08/2012 30,900 0.10 ▲ 0.32 30,800 31,300 30,300 89,300 2,759,370,000
31/07/2012 30,800 -0.20 ▼ -0.65 30,700 31,200 30,600 72,050 2,219,140,000
30/07/2012 31,000 -0.40 ▼ -1.27 31,400 31,400 31,000 46,590 1,444,290,000
27/07/2012 31,400 0.00 ■■ 0.00 31,500 31,500 30,800 158,940 4,990,716,000
26/07/2012 31,400 0.10 ▲ 0.32 32,000 32,100 31,300 201,030 6,312,342,000
25/07/2012 31,300 0.90 ▲ 2.96 30,000 31,300 30,000 263,760 8,255,688,000
24/07/2012 30,400 -1.60 ▼ -5.00 31,700 31,700 30,400 420,850 12,793,840,000
23/07/2012 32,000 0.60 ▲ 1.91 31,500 32,800 31,000 475,390 15,212,480,000
20/07/2012 31,400 0.50 ▲ 1.62 32,300 32,300 31,000 299,310 9,398,334,000
19/07/2012 30,900 1.40 ▲ 4.75 30,500 30,900 30,300 573,100 17,708,790,000
18/07/2012 29,500 1.40 ▲ 4.98 28,100 29,500 28,100 698,510 20,606,045,000
17/07/2012 28,100 0.70 ▲ 2.55 27,100 28,500 26,900 240,230 6,750,463,000
16/07/2012 27,400 -0.50 ▼ -1.79 28,000 28,500 27,300 103,310 2,830,694,000
13/07/2012 27,900 1.00 ▲ 3.72 27,300 28,100 27,000 262,190 7,315,101,000
12/07/2012 26,900 0.00 ■■ 0.00 27,000 27,200 26,700 42,800 1,151,320,000
11/07/2012 26,900 0.70 ▲ 2.67 26,600 26,900 26,300 27,140 730,066,000
10/07/2012 26,200 0.00 ■■ 0.00 26,200 26,800 26,200 94,420 2,473,804,000
09/07/2012 26,200 -1.20 ▼ -4.38 27,500 27,500 26,200 93,180 2,441,316,000
06/07/2012 27,400 -0.10 ▼ -0.36 27,500 27,800 27,000 72,870 1,996,638,000
05/07/2012 27,500 0.20 ▲ 0.73 26,800 27,500 26,800 17,920 492,800,000
04/07/2012 27,300 -0.20 ▼ -0.73 28,000 28,000 27,300 70,340 1,920,282,000
03/07/2012 27,500 0.70 ▲ 2.61 26,800 28,100 26,800 415,630 11,429,825,000
02/07/2012 26,800 -1.40 ▼ -4.96 28,200 28,200 26,800 1,082,820 29,019,576,000
29/06/2012 28,200 0.00 ■■ 0.00 28,300 28,300 27,600 136,170 3,839,994,000
28/06/2012 28,200 0.40 ▲ 1.44 27,300 28,500 27,300 727,730 20,521,986,000
27/06/2012 27,800 0.80 ▲ 2.96 27,600 28,300 27,500 1,135,040 31,554,112,000
26/06/2012 27,000 -0.70 ▼ -2.53 27,500 27,700 27,000 184,300 4,976,100,000
25/06/2012 27,700 -0.80 ▼ -2.81 27,200 28,200 27,100 458,520 12,701,004,000
22/06/2012 28,500 -1.40 ▼ -4.68 28,700 29,500 28,500 279,380 7,962,330,000
21/06/2012 29,900 -1.50 ▼ -4.78 30,100 30,200 29,900 431,790 12,910,521,000
20/06/2012 31,400 -0.60 ▼ -1.88 32,000 32,000 30,400 358,350 11,252,190,000
19/06/2012 32,000 -0.30 ▼ -0.93 31,700 32,000 30,700 249,150 7,972,800,000
18/06/2012 32,300 0.90 ▲ 2.87 32,800 32,800 31,400 71,400 2,306,220,000
15/06/2012 31,400 -0.90 ▼ -2.79 31,400 32,900 30,700 1,316,380 41,334,332,000
14/06/2012 32,300 0.00 ■■ 0.00 31,800 32,800 31,600 372,120 12,019,476,000
13/06/2012 32,300 -0.20 ▼ -0.62 33,300 33,300 32,000 59,500 1,921,850,000
12/06/2012 32,500 -0.80 ▼ -2.40 33,400 33,700 32,100 105,250 3,420,625,000
11/06/2012 33,300 1.50 ▲ 4.72 33,300 33,300 32,500 351,010 11,688,633,000
08/06/2012 31,800 1.50 ▲ 4.95 31,800 31,800 31,800 109,780 3,491,004,000
07/06/2012 30,300 1.40 ▲ 4.84 30,300 30,300 30,300 104,570 3,168,471,000
06/06/2012 28,900 1.30 ▲ 4.71 27,600 28,900 27,600 34,480 996,472,000
05/06/2012 27,600 0.00 ■■ 0.00 26,700 27,700 26,600 52,890 1,459,764,000
04/06/2012 27,600 -1.40 ▼ -4.83 29,000 29,000 27,600 106,710 2,945,196,000
01/06/2012 29,000 -0.20 ▼ -0.68 29,200 29,800 29,000 34,350 996,150,000
31/05/2012 29,200 -0.20 ▼ -0.68 29,400 29,900 28,800 24,200 706,640,000
30/05/2012 29,400 0.00 ■■ 0.00 30,200 30,200 29,400 36,720 1,079,568,000
29/05/2012 29,400 -0.80 ▼ -2.65 30,000 30,100 29,400 24,030 706,482,000
28/05/2012 30,200 -0.80 ▼ -2.58 32,300 32,300 30,000 48,930 1,477,686,000
25/05/2012 31,000 0.60 ▲ 1.97 29,400 31,400 28,900 383,760 11,896,560,000
24/05/2012 30,400 -1.50 ▼ -4.70 30,600 31,000 30,400 279,670 8,501,968,000
23/05/2012 31,900 -1.60 ▼ -4.78 33,700 33,700 31,900 53,660 1,711,754,000
22/05/2012 33,500 -0.40 ▼ -1.18 33,900 33,900 33,000 29,250 979,875,000
21/05/2012 33,900 1.40 ▲ 4.31 34,000 34,000 32,900 89,020 3,017,778,000
18/05/2012 32,500 -1.50 ▼ -4.41 35,300 35,300 32,500 133,870 4,350,775,000
17/05/2012 34,000 1.00 ▲ 3.03 32,400 34,600 32,400 158,020 5,372,680,000
16/05/2012 33,000 -1.70 ▼ -4.90 33,400 34,800 33,000 308,240 10,171,920,000
15/05/2012 34,700 -1.80 ▼ -4.93 34,800 35,000 34,700 96,740 3,356,878,000
14/05/2012 36,500 -1.90 ▼ -4.95 36,800 37,000 36,500 156,050 5,695,825,000
11/05/2012 38,400 -2.00 ▼ -4.95 38,600 38,800 38,400 299,540 11,502,336,000
10/05/2012 40,400 -2.10 ▼ -4.94 42,000 42,000 40,400 124,200 5,017,680,000
09/05/2012 42,500 1.50 ▲ 3.66 41,000 43,000 40,000 455,050 19,339,625,000
08/05/2012 41,000 -0.90 ▼ -2.15 40,800 41,900 40,500 278,340 11,411,940,000
07/05/2012 41,900 0.70 ▲ 1.70 39,800 41,900 39,800 187,130 7,840,747,000
04/05/2012 43,000 0.50 ▲ 1.18 41,400 43,000 41,400 176,560 7,592,080,000
03/05/2012 42,500 1.60 ▲ 3.91 42,000 42,800 40,100 163,650 6,955,125,000
02/05/2012 40,900 1.30 ▲ 3.28 40,500 41,500 38,700 209,960 8,587,364,000
27/04/2012 39,600 0.50 ▲ 1.28 40,700 41,000 39,500 314,760 12,464,496,000
26/04/2012 39,100 0.30 ▲ 0.77 38,800 40,700 38,700 153,200 5,990,120,000
25/04/2012 38,800 1.80 ▲ 4.86 37,900 38,800 37,000 121,190 4,702,172,000
24/04/2012 37,000 -0.20 ▼ -0.54 36,300 38,000 35,400 109,790 4,062,230,000
23/04/2012 37,200 1.30 ▲ 3.62 35,900 37,600 35,900 58,770 2,186,244,000
20/04/2012 35,900 1.70 ▲ 4.97 35,500 35,900 34,400 190,100 6,824,590,000
19/04/2012 34,200 -1.70 ▼ -4.74 35,000 35,500 34,200 125,090 4,278,078,000
18/04/2012 35,900 -0.40 ▼ -1.10 35,900 37,900 35,900 127,840 4,589,456,000
17/04/2012 36,300 1.70 ▲ 4.91 34,600 36,300 34,500 158,040 5,736,852,000
16/04/2012 34,600 1.60 ▲ 4.85 33,000 34,600 33,000 100,760 3,486,296,000
13/04/2012 33,000 1.00 ▲ 3.12 33,500 33,500 32,000 127,380 4,203,540,000
12/04/2012 32,000 1.50 ▲ 4.92 31,000 32,000 31,000 212,680 6,805,760,000
11/04/2012 30,500 1.00 ▲ 3.39 30,000 30,700 29,400 145,280 4,431,040,000
10/04/2012 29,500 -0.30 ▼ -1.01 29,500 30,000 29,500 20,100 592,950,000
09/04/2012 29,800 0.00 ■■ 0.00 30,100 30,100 29,800 39,530 1,177,994,000
06/04/2012 29,800 0.40 ▲ 1.36 30,000 30,000 29,200 32,400 965,520,000
05/04/2012 29,400 0.20 ▲ 0.68 29,400 30,200 29,400 8,700 255,780,000
04/04/2012 29,200 -0.40 ▼ -1.35 29,200 31,000 29,200 88,460 2,583,032,000
03/04/2012 29,600 -1.10 ▼ -3.58 30,700 30,700 29,600 42,680 1,263,328,000
30/03/2012 30,700 0.00 ■■ 0.00 30,800 30,800 29,600 45,640 1,401,148,000
29/03/2012 30,700 1.10 ▲ 3.72 29,900 30,700 29,100 82,470 2,531,829,000
28/03/2012 29,600 -0.40 ▼ -1.33 31,000 31,000 29,600 87,070 2,577,272,000
27/03/2012 30,000 -0.40 ▼ -1.32 29,800 30,200 29,200 313,380 9,401,400,000
26/03/2012 30,400 1.40 ▲ 4.83 30,100 30,400 29,200 366,520 11,142,208,000
23/03/2012 29,000 -1.30 ▼ -4.29 31,000 31,600 29,000 209,570 6,077,530,000
22/03/2012 30,300 1.40 ▲ 4.84 28,900 30,300 28,700 168,770 5,113,731,000
21/03/2012 28,900 0.20 ▲ 0.70 28,700 30,100 27,900 474,500 13,713,050,000
20/03/2012 28,700 -1.50 ▼ -4.97 29,500 29,500 28,700 115,450 3,313,415,000
19/03/2012 30,200 1.00 ▲ 3.42 29,200 30,600 27,800 1,364,970 41,222,094,000
16/03/2012 29,200 1.30 ▲ 4.66 29,200 29,200 29,000 811,940 23,708,648,000
15/03/2012 27,900 1.30 ▲ 4.89 25,700 27,900 25,600 813,180 22,687,722,000
14/03/2012 26,600 -1.30 ▼ -4.66 26,600 27,900 26,600 151,690 4,034,954,000
13/03/2012 27,900 -1.40 ▼ -4.78 27,900 29,000 27,900 93,800 2,617,020,000
12/03/2012 29,300 0.00 ■■ 0.00 28,000 29,500 27,900 297,490 8,716,457,000
09/03/2012 29,300 1.20 ▲ 4.27 28,800 29,300 27,000 177,170 5,191,081,000
08/03/2012 28,100 1.30 ▲ 4.85 26,800 28,100 26,800 516,720 14,519,832,000
07/03/2012 26,800 1.20 ▲ 4.69 25,600 26,800 25,100 603,000 16,160,400,000
06/03/2012 25,600 0.00 ■■ 0.00 26,600 26,600 25,200 431,330 11,042,048,000
05/03/2012 25,600 1.20 ▲ 4.92 25,500 25,600 25,500 186,410 4,772,096,000
02/03/2012 24,400 0.10 ▲ 0.41 25,000 25,200 24,300 90,470 2,207,468,000
01/03/2012 24,300 -0.30 ▼ -1.22 24,100 24,600 24,100 61,960 1,505,628,000
29/02/2012 24,600 -0.50 ▼ -1.99 25,000 25,500 24,500 97,200 2,391,120,000
28/02/2012 25,100 -1.00 ▼ -3.83 25,700 26,400 24,800 358,040 8,986,804,000
27/02/2012 26,100 1.20 ▲ 4.82 25,500 26,100 24,900 342,300 8,934,030,000
24/02/2012 24,900 1.10 ▲ 4.62 23,800 24,900 23,800 212,770 5,297,973,000
23/02/2012 23,800 1.10 ▲ 4.85 22,600 23,800 22,600 442,500 10,531,500,000
22/02/2012 22,700 0.10 ▲ 0.44 22,600 23,000 22,200 138,300 3,139,410,000
21/02/2012 22,600 0.00 ■■ 0.00 22,600 23,000 22,500 47,110 1,064,686,000
20/02/2012 22,600 0.50 ▲ 2.26 22,100 23,000 22,100 13,240 299,224,000
17/02/2012 22,100 0.20 ▲ 0.91 22,000 22,700 21,900 9,680 213,928,000
16/02/2012 21,900 0.30 ▲ 1.39 21,400 21,900 21,400 6,470 141,693,000
15/02/2012 21,600 -0.80 ▼ -3.57 22,500 22,500 21,600 25,800 557,280,000
14/02/2012 22,400 0.70 ▲ 3.23 22,500 22,500 22,300 13,450 301,280,000
13/02/2012 21,700 -1.10 ▼ -4.82 22,800 22,800 21,700 68,010 1,475,817,000
10/02/2012 22,800 -0.90 ▼ -3.80 23,400 23,400 22,800 10,620 242,136,000
09/02/2012 23,700 0.80 ▲ 3.49 23,200 23,700 22,900 387,150 9,175,455,000
08/02/2012 22,900 0.50 ▲ 2.23 22,400 23,100 22,400 31,880 730,052,000
07/02/2012 22,400 0.50 ▲ 2.28 22,900 22,900 22,000 75,050 1,681,120,000
06/02/2012 21,900 -0.70 ▼ -3.10 22,600 22,900 21,900 40,180 879,942,000
03/02/2012 22,600 -0.40 ▼ -1.74 23,500 23,500 22,300 267,650 6,048,890,000
02/02/2012 23,000 0.70 ▲ 3.14 22,300 23,400 22,300 109,080 2,508,840,000
01/02/2012 22,300 -0.70 ▼ -3.04 23,000 23,000 22,300 4,360 97,228,000
31/01/2012 23,000 0.50 ▲ 2.22 23,000 23,400 22,500 54,550 1,254,650,000
30/01/2012 22,500 0.10 ▲ 0.45 22,500 23,300 22,000 95,780 2,155,050,000
20/01/2012 22,400 0.00 ■■ 0.00 22,500 22,500 22,400 44,510 997,024,000
19/01/2012 22,400 0.80 ▲ 3.70 21,100 22,500 21,100 38,590 864,416,000
18/01/2012 21,600 1.00 ▲ 4.85 20,700 21,600 20,700 76,800 1,658,880,000
17/01/2012 20,600 -0.60 ▼ -2.83 20,800 21,300 20,600 39,340 810,404,000
16/01/2012 21,200 0.90 ▲ 4.43 20,600 21,200 20,300 130,680 2,770,416,000
13/01/2012 20,300 0.10 ▲ 0.50 20,500 20,600 20,200 40,760 827,428,000
12/01/2012 20,200 -0.10 ▼ -0.49 19,700 20,200 19,700 3,660 73,932,000
11/01/2012 20,300 0.30 ▲ 1.50 20,200 20,300 19,800 25,610 519,883,000
10/01/2012 20,000 0.00 ■■ 0.00 20,000 20,100 19,200 34,490 689,800,000
09/01/2012 20,000 0.40 ▲ 2.04 19,500 20,100 19,500 15,850 317,000,000
06/01/2012 19,600 -0.80 ▼ -3.92 21,100 21,100 19,600 34,040 667,184,000
05/01/2012 20,400 -0.10 ▼ -0.49 20,300 21,000 20,300 4,950 100,980,000
04/01/2012 20,500 -0.50 ▼ -2.38 21,500 21,500 20,400 113,790 2,332,695,000
03/01/2012 21,000 -0.60 ▼ -2.78 21,200 22,600 20,800 167,760 3,522,960,000
30/12/2011 21,600 0.00 ■■ 0.00 22,600 22,600 21,400 133,980 2,893,968,000
29/12/2011 21,600 -0.80 ▼ -3.57 22,000 22,500 21,300 270,430 5,841,288,000
28/12/2011 22,400 0.00 ■■ 0.00 22,400 23,300 22,200 103,380 2,315,712,000
27/12/2011 22,400 -1.10 ▼ -4.68 23,400 23,400 22,400 118,330 2,650,592,000
26/12/2011 23,500 0.30 ▲ 1.29 23,700 23,700 23,200 155,810 3,661,535,000
23/12/2011 23,200 0.50 ▲ 2.20 23,000 23,800 22,700 145,490 3,375,368,000
22/12/2011 22,700 -0.90 ▼ -3.81 23,700 24,000 22,700 38,290 869,183,000
21/12/2011 23,600 0.00 ■■ 0.00 23,600 24,200 23,600 244,000 5,758,400,000
20/12/2011 23,600 0.00 ■■ 0.00 23,700 24,100 23,600 216,790 5,116,244,000
19/12/2011 23,600 1.10 ▲ 4.89 22,700 23,600 22,700 678,180 16,005,048,000
16/12/2011 22,500 -0.20 ▼ -0.88 22,700 23,400 22,500 62,120 1,397,700,000
15/12/2011 22,700 -0.20 ▼ -0.87 22,900 23,500 21,800 128,310 2,912,637,000
14/12/2011 22,900 -1.00 ▼ -4.18 23,900 23,900 22,800 151,770 3,475,533,000
13/12/2011 23,900 0.00 ■■ 0.00 23,500 24,400 23,500 238,450 5,698,955,000
12/12/2011 23,900 1.00 ▲ 4.37 23,000 23,900 22,600 248,740 5,944,886,000
09/12/2011 22,900 1.00 ▲ 4.57 22,900 22,900 22,800 338,490 7,751,421,000
08/12/2011 21,900 -0.40 ▼ -1.79 22,000 22,700 21,900 30,890 676,491,000
07/12/2011 22,300 0.00 ■■ 0.00 22,500 22,500 21,900 39,650 884,195,000
06/12/2011 22,300 0.10 ▲ 0.45 22,000 22,900 21,700 16,920 377,316,000
05/12/2011 22,200 1.00 ▲ 4.72 21,500 22,200 21,500 52,730 1,170,606,000
02/12/2011 21,200 0.00 ■■ 0.00 21,700 21,800 21,100 3,900 82,680,000
01/12/2011 21,200 -0.10 ▼ -0.47 21,300 21,700 21,100 17,400 368,880,000
30/11/2011 21,300 0.00 ■■ 0.00 21,600 21,600 21,100 3,530 75,189,000
29/11/2011 21,300 0.00 ■■ 0.00 21,100 21,400 21,100 22,000 468,600,000
28/11/2011 21,300 0.10 ▲ 0.47 21,700 22,200 20,200 47,720 1,016,436,000
25/11/2011 21,200 0.30 ▲ 1.44 21,300 21,300 20,900 15,620 331,144,000
24/11/2011 20,900 -0.30 ▼ -1.42 21,100 21,400 20,900 13,450 281,105,000
23/11/2011 21,200 0.20 ▲ 0.95 21,600 22,000 21,200 117,500 2,491,000,000
22/11/2011 21,000 -0.30 ▼ -1.41 21,100 21,800 20,800 33,900 711,900,000
21/11/2011 21,300 0.40 ▲ 1.91 20,200 21,800 20,200 104,850 2,233,305,000
18/11/2011 20,900 0.00 ■■ 0.00 20,900 20,900 20,500 6,790 141,911,000
17/11/2011 20,900 -0.30 ▼ -1.42 21,300 21,400 20,700 147,880 3,090,692,000
16/11/2011 21,200 0.20 ▲ 0.95 21,000 21,900 21,000 62,130 1,317,156,000
15/11/2011 21,000 -1.00 ▼ -4.55 22,000 22,300 20,900 132,120 2,774,520,000
14/11/2011 22,000 -0.90 ▼ -3.93 22,700 22,900 22,000 74,730 1,644,060,000
11/11/2011 22,900 -0.50 ▼ -2.14 22,800 23,900 22,800 76,320 1,747,728,000
10/11/2011 23,400 -0.80 ▼ -3.31 23,800 24,200 23,400 38,320 896,688,000
09/11/2011 24,200 0.00 ■■ 0.00 23,800 24,400 23,800 138,530 3,352,426,000
08/11/2011 24,200 -0.30 ▼ -1.22 24,000 24,700 23,900 52,270 1,264,934,000
07/11/2011 24,500 0.70 ▲ 2.94 24,000 24,900 23,800 306,690 7,513,905,000
04/11/2011 23,800 0.40 ▲ 1.71 23,500 23,800 23,400 93,800 2,232,440,000
03/11/2011 23,400 0.00 ■■ 0.00 23,200 23,500 22,800 61,310 1,434,654,000
02/11/2011 23,400 0.30 ▲ 1.30 23,100 23,500 22,600 92,720 2,169,648,000
01/11/2011 23,100 -0.60 ▼ -2.53 23,000 23,700 22,800 63,870 1,475,397,000
31/10/2011 23,700 0.10 ▲ 0.42 24,500 24,500 23,400 108,250 2,565,525,000
28/10/2011 23,600 1.10 ▲ 4.89 22,800 23,600 22,800 199,470 4,707,492,000
27/10/2011 22,500 0.20 ▲ 0.90 22,300 22,600 22,300 65,620 1,476,450,000
26/10/2011 22,300 0.00 ■■ 0.00 22,900 22,900 21,800 139,100 3,101,930,000
25/10/2011 22,300 0.10 ▲ 0.45 22,200 22,700 22,200 217,570 4,851,811,000
24/10/2011 22,200 1.00 ▲ 4.72 22,000 22,200 21,500 217,620 4,831,164,000
21/10/2011 21,200 1.00 ▲ 4.95 20,600 21,200 20,600 191,270 4,054,924,000
20/10/2011 20,200 -0.60 ▼ -2.88 21,200 21,200 20,000 71,720 1,448,744,000
19/10/2011 20,800 -0.80 ▼ -3.70 22,100 22,100 20,600 41,800 869,440,000
18/10/2011 21,600 -0.20 ▼ -0.92 21,900 21,900 21,500 22,500 486,000,000
17/10/2011 21,800 -1.10 ▼ -4.80 22,900 22,900 21,800 127,560 2,780,808,000
14/10/2011 22,900 -0.50 ▼ -2.14 23,500 23,500 22,800 64,030 1,466,287,000
13/10/2011 23,400 0.20 ▲ 0.86 23,600 24,000 23,300 56,670 1,326,078,000
12/10/2011 23,200 -0.30 ▼ -1.28 23,100 23,500 23,100 54,150 1,256,280,000
11/10/2011 23,500 0.60 ▲ 2.62 23,500 23,800 22,700 114,200 2,683,700,000
10/10/2011 22,900 0.40 ▲ 1.78 22,900 23,000 22,100 48,940 1,120,726,000
07/10/2011 22,500 -0.10 ▼ -0.44 22,600 23,000 22,500 53,010 1,192,725,000
06/10/2011 22,600 0.20 ▲ 0.89 22,300 23,000 22,300 54,280 1,226,728,000
05/10/2011 22,400 0.20 ▲ 0.90 22,600 22,900 22,200 68,830 1,541,792,000
04/10/2011 22,200 -1.10 ▼ -4.72 22,500 23,000 22,200 235,420 5,226,324,000
03/10/2011 23,300 -1.20 ▼ -4.90 24,500 24,600 23,300 161,590 3,765,047,000
30/09/2011 24,500 -0.10 ▼ -0.41 24,600 24,900 24,400 46,720 1,144,640,000
29/09/2011 24,600 -1.10 ▼ -4.28 24,600 25,700 24,600 242,450 5,964,270,000
28/09/2011 25,700 0.40 ▲ 1.58 25,700 26,000 25,400 447,970 11,512,829,000
27/09/2011 25,300 0.10 ▲ 0.40 25,300 25,500 24,700 285,850 7,232,005,000
26/09/2011 25,200 -1.30 ▼ -4.91 25,200 26,500 25,200 266,270 6,710,004,000
23/09/2011 26,500 0.40 ▲ 1.53 26,200 27,100 26,000 228,950 6,067,175,000
22/09/2011 26,100 1.00 ▲ 3.98 25,100 26,200 25,000 395,620 10,325,682,000
21/09/2011 25,100 0.10 ▲ 0.40 25,000 25,400 24,800 86,790 2,178,429,000
20/09/2011 25,000 0.70 ▲ 2.88 25,000 25,000 23,500 339,520 8,488,000,000
19/09/2011 24,300 0.90 ▲ 3.85 22,700 24,400 22,700 311,630 7,572,609,000
16/09/2011 23,400 -1.00 ▼ -4.10 23,400 24,900 23,300 266,660 6,239,844,000
15/09/2011 24,400 0.90 ▲ 3.83 24,400 24,400 22,700 666,360 16,259,184,000
14/09/2011 23,500 -0.30 ▼ -1.26 24,000 24,000 23,400 372,130 8,745,055,000
13/09/2011 23,800 -0.10 ▼ -0.42 24,700 24,700 23,800 485,210 11,547,998,000
12/09/2011 23,900 1.10 ▲ 4.82 23,900 23,900 23,300 409,030 9,775,817,000
09/09/2011 22,800 -0.80 ▼ -3.39 23,300 23,800 22,800 138,120 3,149,136,000
08/09/2011 23,600 0.20 ▲ 0.85 24,100 24,500 23,600 139,240 3,286,064,000
07/09/2011 23,400 0.90 ▲ 4.00 23,000 23,600 22,600 139,690 3,268,746,000
06/09/2011 22,500 -0.70 ▼ -3.02 23,200 23,200 22,300 294,190 6,619,275,000
05/09/2011 23,200 0.10 ▲ 0.43 23,300 23,300 22,300 246,210 5,712,072,000
01/09/2011 23,100 0.00 ■■ 0.00 23,600 23,600 23,100 300,300 6,936,930,000
31/08/2011 23,100 1.10 ▲ 5.00 22,000 23,100 22,000 287,990 6,652,569,000
30/08/2011 22,000 0.80 ▲ 3.77 22,200 22,200 21,500 352,720 7,759,840,000
29/08/2011 21,200 1.00 ▲ 4.95 19,800 21,200 19,800 265,500 5,628,600,000
26/08/2011 20,200 0.00 ■■ 0.00 20,300 20,300 19,600 191,610 3,870,522,000
25/08/2011 20,200 0.00 ■■ 0.00 20,200 20,400 19,300 204,010 4,121,002,000
24/08/2011 20,200 0.00 ■■ 0.00 20,800 20,800 19,700 287,140 5,800,228,000
23/08/2011 20,200 0.80 ▲ 4.12 19,400 20,200 19,000 432,980 8,746,196,000
22/08/2011 19,400 0.90 ▲ 4.86 19,300 19,400 19,000 189,100 3,668,540,000
19/08/2011 18,500 0.80 ▲ 4.52 17,200 18,500 17,100 767,840 14,205,040,000
18/08/2011 17,700 0.80 ▲ 4.73 17,500 17,700 17,400 749,060 13,258,362,000
17/08/2011 16,900 0.80 ▲ 4.97 16,200 16,900 16,200 504,180 8,520,642,000
16/08/2011 16,100 0.30 ▲ 1.90 15,900 16,100 15,900 144,820 2,331,602,000
15/08/2011 15,800 0.00 ■■ 0.00 16,000 16,000 15,200 378,550 5,981,090,000
12/08/2011 15,800 0.00 ■■ 0.00 15,800 16,200 15,800 113,610 1,795,038,000
11/08/2011 15,800 -0.20 ▼ -1.25 15,500 16,000 15,500 216,530 3,421,174,000
10/08/2011 16,000 0.50 ▲ 3.23 15,500 16,000 15,500 321,010 5,136,160,000
09/08/2011 15,500 -0.50 ▼ -3.12 15,400 15,500 15,400 98,270 1,523,185,000
08/08/2011 16,000 -0.60 ▼ -3.61 17,100 17,100 15,900 749,520 11,992,320,000
05/08/2011 16,600 -0.30 ▼ -1.78 16,900 17,700 16,100 727,330 12,073,678,000
04/08/2011 16,900 0.80 ▲ 4.97 16,300 16,900 16,100 377,010 6,371,469,000
03/08/2011 16,100 -0.40 ▼ -2.42 16,300 16,500 16,000 463,360 7,460,096,000
02/08/2011 16,500 -0.20 ▼ -1.20 16,600 16,700 16,500 61,330 1,011,945,000
01/08/2011 16,700 -0.60 ▼ -3.47 16,900 17,300 16,600 183,180 3,059,106,000
29/07/2011 17,300 -0.20 ▼ -1.14 17,400 17,500 17,000 70,050 1,211,865,000
28/07/2011 17,500 0.10 ▲ 0.57 17,400 17,800 17,400 224,530 3,929,275,000
27/07/2011 17,400 -0.80 ▼ -4.40 18,100 18,300 17,400 68,400 1,190,160,000
26/07/2011 18,200 0.00 ■■ 0.00 18,200 18,600 18,100 200,180 3,643,276,000
25/07/2011 18,200 -0.10 ▼ -0.55 18,200 18,300 18,200 32,540 592,228,000
22/07/2011 18,300 -0.30 ▼ -1.61 18,300 18,700 18,300 116,550 2,132,865,000
21/07/2011 18,600 -0.10 ▼ -0.53 18,600 18,700 18,600 76,430 1,421,598,000
20/07/2011 18,700 0.20 ▲ 1.08 18,500 18,700 18,500 324,100 6,060,670,000
19/07/2011 18,500 0.00 ■■ 0.00 18,300 18,500 18,300 360,130 6,662,405,000
18/07/2011 18,500 -0.40 ▼ -2.12 18,600 18,700 18,500 7,357 136,104,500
15/07/2011 18,900 0.00 ■■ 0.00 18,900 19,000 18,700 105,100 1,986,390,000
14/07/2011 18,900 0.10 ▲ 0.53 18,900 19,000 18,400 169,340 3,200,526,000
13/07/2011 18,800 -0.60 ▼ -3.09 19,400 19,500 18,600 236,370 4,443,756,000
12/07/2011 19,400 -1.00 ▼ -4.90 20,000 20,200 19,400 354,690 6,880,986,000
11/07/2011 20,400 -0.40 ▼ -1.92 21,000 21,400 20,400 139,900 2,853,960,000
08/07/2011 20,800 -0.50 ▼ -2.35 21,000 21,400 20,800 36,040 749,632,000
07/07/2011 21,300 -1.10 ▼ -4.91 22,500 22,600 21,300 331,930 7,070,109,000
06/07/2011 22,400 -0.60 ▼ -2.61 23,000 23,100 22,400 55,370 1,240,288,000
05/07/2011 23,000 0.40 ▲ 1.77 22,500 23,500 22,500 234,970 5,404,310,000
04/07/2011 22,600 -0.80 ▼ -3.42 23,500 23,600 22,600 83,450 1,885,970,000
01/07/2011 23,400 -0.90 ▼ -3.70 24,400 24,400 23,400 161,360 3,775,824,000
30/06/2011 24,300 -0.60 ▼ -2.41 24,300 24,900 24,300 23,570 572,751,000
29/06/2011 24,900 0.10 ▲ 0.40 24,800 24,900 24,600 250,800 6,244,920,000
28/06/2011 24,800 -0.40 ▼ -1.59 25,000 25,200 24,800 28,160 698,368,000
27/06/2011 25,200 0.10 ▲ 0.40 25,100 25,700 25,100 126,640 3,191,328,000
24/06/2011 25,100 -0.20 ▼ -0.79 25,300 25,300 25,000 100,090 2,512,259,000
23/06/2011 25,300 0.00 ■■ 0.00 25,300 25,700 25,000 130,830 3,309,999,000
22/06/2011 25,300 0.10 ▲ 0.40 25,200 25,600 25,200 167,920 4,248,376,000
21/06/2011 25,200 -0.10 ▼ -0.40 25,300 26,000 25,000 182,410 4,596,732,000
20/06/2011 25,300 -0.40 ▼ -1.56 25,700 25,900 25,300 196,430 4,969,679,000
17/06/2011 25,700 1.00 ▲ 4.05 25,000 25,900 25,000 298,110 7,661,427,000
16/06/2011 24,700 0.10 ▲ 0.41 25,800 25,800 24,700 142,900 3,529,630,000
15/06/2011 24,600 -0.60 ▼ -2.38 25,200 25,300 24,500 253,730 6,241,758,000
14/06/2011 25,200 -0.40 ▼ -1.56 25,200 26,600 25,000 356,790 8,991,108,000
13/06/2011 25,600 -1.00 ▼ -3.76 26,500 26,600 25,600 79,610 2,038,016,000
10/06/2011 26,600 1.10 ▲ 4.31 26,600 26,700 26,300 132,470 3,523,702,000
09/06/2011 25,500 -0.10 ▼ -0.39 24,600 25,500 24,600 536,180 13,672,590,000
08/06/2011 25,600 -1.30 ▼ -4.83 25,600 27,000 25,600 429,250 10,988,800,000
07/06/2011 26,900 1.20 ▲ 4.67 26,700 26,900 26,500 393,260 10,578,694,000
06/06/2011 25,700 -0.20 ▼ -0.77 26,400 26,400 25,400 12,730 327,161,000
03/06/2011 25,900 -0.80 ▼ -3.00 27,000 27,600 25,400 66,490 1,722,091,000
02/06/2011 26,700 1.20 ▲ 4.71 25,500 26,700 25,500 273,310 7,297,377,000
01/06/2011 25,500 -0.30 ▼ -1.16 25,800 26,500 25,500 68,400 1,744,200,000
31/05/2011 25,800 -0.80 ▼ -3.01 26,600 26,600 25,600 56,060 1,446,348,000
30/05/2011 26,600 -1.40 ▼ -5.00 28,000 28,000 26,600 23,830 633,878,000
27/05/2011 28,000 -0.10 ▼ -0.36 28,100 28,100 26,700 222,860 6,240,080,000
26/05/2011 28,100 1.30 ▲ 4.85 25,500 28,100 25,500 255,260 7,172,806,000
25/05/2011 26,800 -1.40 ▼ -4.96 27,000 27,200 26,800 120,800 3,237,440,000
24/05/2011 28,200 -1.40 ▼ -4.73 29,000 29,000 28,200 126,500 3,567,300,000
23/05/2011 29,600 -0.20 ▼ -0.67 30,900 30,900 28,400 133,980 3,965,808,000
20/05/2011 29,800 -1.50 ▼ -4.79 31,300 31,300 29,800 437,920 13,050,016,000
19/05/2011 31,300 -1.60 ▼ -4.86 31,300 32,000 31,300 127,830 4,001,079,000
18/05/2011 32,900 -0.60 ▼ -1.79 33,500 33,500 31,900 212,370 6,986,973,000
17/05/2011 33,500 -0.10 ▼ -0.30 33,400 33,500 32,000 267,370 8,956,895,000
16/05/2011 33,600 -0.40 ▼ -1.18 33,800 33,800 33,500 10,090 339,024,000
13/05/2011 34,000 -0.40 ▼ -1.16 34,000 34,400 34,000 10,060 342,040,000
12/05/2011 34,400 0.20 ▲ 0.58 34,200 34,800 34,000 189,250 6,510,200,000
11/05/2011 34,200 0.90 ▲ 2.70 33,200 34,900 33,200 158,840 5,432,328,000
10/05/2011 33,300 0.10 ▲ 0.30 33,200 33,900 33,200 36,360 1,210,788,000
09/05/2011 33,200 -1.30 ▼ -3.77 33,200 34,200 33,200 197,000 6,540,400,000
06/05/2011 34,500 -0.40 ▼ -1.15 33,800 34,800 33,800 77,580 2,676,510,000
05/05/2011 34,900 0.80 ▲ 2.35 34,500 35,500 34,000 187,600 6,547,240,000
04/05/2011 34,100 1.60 ▲ 4.92 33,700 34,100 33,700 68,400 2,332,440,000
29/04/2011 32,500 1.50 ▲ 4.84 30,100 32,500 30,100 144,390 4,692,675,000
28/04/2011 31,000 -0.50 ▼ -1.59 31,000 31,500 30,000 35,300 1,094,300,000
27/04/2011 31,500 -1.30 ▼ -3.96 32,800 32,800 31,200 136,210 4,290,615,000
26/04/2011 32,800 -1.50 ▼ -4.37 34,000 34,000 32,800 13,960 457,888,000
25/04/2011 34,300 -0.40 ▼ -1.15 34,500 35,000 34,300 123,820 4,247,026,000
22/04/2011 34,700 -0.20 ▼ -0.57 34,900 34,900 33,900 184,280 6,394,516,000
21/04/2011 34,900 0.40 ▲ 1.16 34,000 34,900 34,000 88,510 3,088,999,000
20/04/2011 34,500 0.30 ▲ 0.88 34,200 34,900 34,200 93,880 3,238,860,000
19/04/2011 34,200 -0.80 ▼ -2.29 35,000 35,000 34,000 52,630 1,799,946,000
18/04/2011 35,000 0.90 ▲ 2.64 34,100 35,000 34,000 4,565 159,775,000
15/04/2011 34,100 -0.40 ▼ -1.16 34,000 34,500 34,000 89,440 3,049,904,000
14/04/2011 34,500 -0.20 ▼ -0.58 34,700 34,800 34,500 22,640 781,080,000
13/04/2011 34,700 -0.30 ▼ -0.86 35,000 35,000 34,700 24,780 859,866,000
08/04/2011 35,000 0.00 ■■ 0.00 34,600 35,100 34,600 127,130 4,449,550,000
07/04/2011 35,000 -0.10 ▼ -0.28 35,000 35,100 35,000 34,520 1,208,200,000
06/04/2011 35,100 0.30 ▲ 0.86 35,800 35,900 35,100 6,000 210,600,000
05/04/2011 34,800 -1.00 ▼ -2.79 35,800 35,800 34,800 28,420 989,016,000
04/04/2011 35,800 1.00 ▲ 2.87 34,600 35,800 34,600 32,450 1,161,710,000
01/04/2011 34,800 -1.30 ▼ -3.60 36,100 36,100 34,500 143,970 5,010,156,000
31/03/2011 36,100 0.10 ▲ 0.28 36,400 36,400 35,500 136,920 4,942,812,000
30/03/2011 36,000 0.00 ■■ 0.00 36,000 36,000 35,200 113,290 4,078,440,000
29/03/2011 36,000 0.00 ■■ 0.00 35,200 36,000 35,200 349,410 12,578,760,000
28/03/2011 36,000 -0.40 ▼ -1.10 36,400 36,400 35,500 17,380 625,680,000
25/03/2011 36,400 0.00 ■■ 0.00 36,500 36,500 36,000 81,910 2,981,524,000
24/03/2011 36,400 0.20 ▲ 0.55 36,200 36,500 35,600 94,120 3,425,968,000
23/03/2011 36,200 1.10 ▲ 3.13 35,100 36,500 35,100 308,090 11,152,858,000
22/03/2011 35,100 -0.40 ▼ -1.13 35,000 35,300 35,000 21,760 763,776,000
21/03/2011 35,500 0.00 ■■ 0.00 35,900 36,100 35,400 244,800 8,690,400,000
18/03/2011 35,500 0.30 ▲ 0.85 35,800 36,100 35,100 189,900 6,741,450,000
17/03/2011 35,200 -0.30 ▼ -0.85 34,500 36,400 34,500 74,620 2,626,624,000
16/03/2011 35,500 1.40 ▲ 4.11 35,600 35,600 34,000 162,940 5,784,370,000
15/03/2011 34,100 -1.10 ▼ -3.12 35,300 35,300 34,100 70,270 2,396,207,000
14/03/2011 35,200 -1.30 ▼ -3.56 36,500 36,500 35,200 131,160 4,616,832,000
11/03/2011 36,500 -0.10 ▼ -0.27 36,500 36,800 36,300 425,940 15,546,810,000
10/03/2011 36,600 0.60 ▲ 1.67 36,400 37,000 35,900 534,970 19,579,902,000
09/03/2011 36,000 -0.40 ▼ -1.10 36,400 36,400 35,700 199,290 7,174,440,000
08/03/2011 36,400 0.00 ■■ 0.00 36,400 36,500 35,800 292,850 10,659,740,000
07/03/2011 36,400 0.00 ■■ 0.00 36,400 36,600 35,800 629,040 22,897,056,000
04/03/2011 36,400 1.30 ▲ 3.70 34,500 36,500 34,500 533,510 19,419,764,000
03/03/2011 35,100 0.00 ■■ 0.00 35,500 35,500 34,700 62,140 2,181,114,000
02/03/2011 35,100 -1.30 ▼ -3.57 36,400 36,400 34,600 91,730 3,219,723,000
01/03/2011 36,400 0.40 ▲ 1.11 36,900 36,900 36,000 202,190 7,359,716,000
28/02/2011 36,000 0.00 ■■ 0.00 36,000 36,100 35,600 93,360 3,360,960,000
25/02/2011 36,000 -0.70 ▼ -1.91 37,000 37,000 36,000 85,470 3,076,920,000
24/02/2011 37,500 1.50 ▲ 4.17 36,000 37,500 34,700 406,250 15,234,375,000
23/02/2011 36,000 1.70 ▲ 4.96 33,500 36,000 33,500 219,620 7,906,320,000
22/02/2011 34,300 0.10 ▲ 0.29 32,500 34,500 32,500 208,190 7,140,917,000
21/02/2011 34,200 -1.60 ▼ -4.47 35,600 35,600 34,100 294,110 10,058,562,000
18/02/2011 35,800 -0.20 ▼ -0.56 36,000 36,000 35,800 328,130 11,747,054,000
17/02/2011 36,000 0.00 ■■ 0.00 36,000 36,000 35,700 176,070 6,338,520,000
16/02/2011 36,000 0.00 ■■ 0.00 36,000 36,000 34,500 174,750 6,291,000,000
15/02/2011 36,000 0.40 ▲ 1.12 35,600 36,000 35,500 175,620 6,322,320,000
14/02/2011 35,600 0.00 ■■ 0.00 36,100 36,500 35,600 69,210 2,463,876,000
11/02/2011 35,600 -0.50 ▼ -1.39 36,400 36,400 35,600 78,430 2,792,108,000
10/02/2011 36,100 0.00 ■■ 0.00 36,700 36,700 35,500 72,650 2,622,665,000
09/02/2011 36,100 -0.80 ▼ -2.17 36,900 36,900 36,000 83,700 3,021,570,000
08/02/2011 36,900 0.90 ▲ 2.50 37,000 37,000 36,000 104,240 3,846,456,000
28/01/2011 36,000 0.00 ■■ 0.00 36,000 36,300 35,500 133,600 4,809,600,000
27/01/2011 36,000 0.00 ■■ 0.00 36,000 36,100 35,900 155,820 5,609,520,000
26/01/2011 36,000 0.10 ▲ 0.28 36,000 36,000 35,800 143,180 5,154,480,000
25/01/2011 35,900 0.20 ▲ 0.56 35,000 35,900 35,000 189,160 6,790,844,000
24/01/2011 35,700 -0.20 ▼ -0.56 36,000 36,000 35,600 112,110 4,002,327,000
21/01/2011 35,900 0.00 ■■ 0.00 36,000 36,000 35,600 310,340 11,141,206,000
20/01/2011 35,900 0.00 ■■ 0.00 35,900 36,100 35,800 322,810 11,588,879,000
19/01/2011 35,900 0.00 ■■ 0.00 36,000 36,500 35,600 312,550 11,220,545,000
18/01/2011 35,900 0.30 ▲ 0.84 35,600 35,900 35,500 418,580 15,027,022,000
17/01/2011 35,600 0.60 ▲ 1.71 35,500 35,800 35,100 295,720 10,527,632,000
14/01/2011 35,000 0.00 ■■ 0.00 35,200 35,300 34,900 156,050 5,461,750,000
13/01/2011 35,000 0.20 ▲ 0.57 35,000 35,000 34,800 164,200 5,747,000,000
12/01/2011 34,800 0.10 ▲ 0.29 34,700 34,900 34,600 263,140 9,157,272,000
11/01/2011 34,700 0.00 ■■ 0.00 34,700 34,700 34,000 151,220 5,247,334,000
10/01/2011 34,700 -0.30 ▼ -0.86 34,700 34,800 34,600 221,260 7,677,722,000
07/01/2011 35,000 0.00 ■■ 0.00 35,000 35,100 34,900 108,640 3,802,400,000
06/01/2011 35,000 0.00 ■■ 0.00 35,000 35,200 35,000 296,430 10,375,050,000
05/01/2011 35,000 0.00 ■■ 0.00 35,200 35,300 35,000 337,540 11,813,900,000
04/01/2011 35,000 -1.00 ▼ -2.78 36,000 36,000 35,000 326,260 11,419,100,000
31/12/2010 36,000 1.10 ▲ 3.15 35,000 36,000 34,800 305,690 11,004,840,000
30/12/2010 34,900 0.00 ■■ 0.00 34,700 35,000 34,700 222,270 7,757,223,000
29/12/2010 34,900 -0.30 ▼ -0.85 35,100 35,300 34,800 210,560 7,348,544,000
28/12/2010 35,200 0.40 ▲ 1.15 34,500 35,400 34,500 185,540 6,531,008,000
27/12/2010 34,800 0.00 ■■ 0.00 34,800 34,900 34,700 148,080 5,153,184,000
24/12/2010 34,800 0.00 ■■ 0.00 34,800 35,000 34,500 138,140 4,807,272,000
23/12/2010 34,800 -0.20 ▼ -0.57 34,800 34,900 34,400 334,690 11,647,212,000
22/12/2010 35,000 0.00 ■■ 0.00 35,300 35,400 34,800 362,500 12,687,500,000
21/12/2010 35,000 0.50 ▲ 1.45 35,000 35,200 34,400 290,690 10,174,150,000
20/12/2010 34,500 -1.00 ▼ -2.82 35,500 36,000 34,500 256,450 8,847,525,000
17/12/2010 35,500 1.60 ▲ 4.72 33,900 35,500 33,500 1,248,780 44,331,690,000
16/12/2010 33,900 -1.40 ▼ -3.97 34,900 35,300 33,900 492,350 16,690,665,000
15/12/2010 35,300 0.00 ■■ 0.00 35,300 36,000 35,200 594,740 20,994,322,000
14/12/2010 35,300 -1.20 ▼ -3.29 36,500 36,500 35,300 411,560 14,528,068,000
13/12/2010 36,500 0.40 ▲ 1.11 37,500 37,500 36,500 433,050 15,806,325,000
10/12/2010 36,100 1.70 ▲ 4.94 35,400 36,100 35,400 837,310 30,226,891,000
09/12/2010 35,400 0.10 ▲ 0.28 35,100 36,800 34,600 185,200 6,556,080,000
08/12/2010 35,300 -1.20 ▼ -3.29 36,000 36,400 35,300 275,330 9,719,149,000
07/12/2010 36,500 -1.00 ▼ -2.67 37,400 37,500 36,400 237,250 8,659,625,000
06/12/2010 37,500 -0.50 ▼ -1.32 38,200 38,200 37,100 338,600 12,697,500,000
03/12/2010 38,000 1.80 ▲ 4.97 38,000 38,000 36,700 582,110 22,120,180,000
02/12/2010 36,200 0.70 ▲ 1.97 35,700 36,300 35,000 255,530 9,250,186,000
01/12/2010 35,500 -0.30 ▼ -0.84 35,300 35,800 35,300 97,640 3,466,220,000
30/11/2010 35,800 0.00 ■■ 0.00 36,200 36,600 35,800 383,500 13,729,300,000
29/11/2010 35,800 -0.10 ▼ -0.28 35,900 35,900 35,500 97,600 3,494,080,000
26/11/2010 35,900 -0.10 ▼ -0.28 36,000 36,000 35,000 170,040 6,104,436,000
25/11/2010 36,000 0.30 ▲ 0.84 35,800 36,000 35,600 281,050 10,117,800,000
24/11/2010 35,700 0.10 ▲ 0.28 34,700 35,700 34,700 148,290 5,293,953,000
23/11/2010 35,600 0.00 ■■ 0.00 35,800 35,800 34,600 92,680 3,299,408,000
22/11/2010 35,600 0.10 ▲ 0.28 34,600 35,600 34,000 133,590 4,755,804,000
19/11/2010 35,500 0.50 ▲ 1.43 35,200 36,000 35,100 185,720 6,593,060,000
18/11/2010 35,000 1.00 ▲ 2.94 34,400 35,000 34,300 201,830 7,064,050,000
17/11/2010 34,000 -0.30 ▼ -0.87 34,000 34,400 34,000 148,620 5,053,080,000
16/11/2010 34,300 0.00 ■■ 0.00 34,600 34,600 34,200 230,990 7,922,957,000
15/11/2010 34,300 -0.30 ▼ -0.87 34,600 34,600 34,100 120,100 4,119,430,000
12/11/2010 34,600 0.10 ▲ 0.29 34,500 34,600 33,800 279,200 9,660,320,000
11/11/2010 34,500 -0.50 ▼ -1.43 35,000 35,100 34,500 92,680 3,197,460,000
10/11/2010 35,000 0.10 ▲ 0.29 34,900 35,000 34,600 106,950 3,743,250,000
09/11/2010 34,900 -0.70 ▼ -1.97 35,500 35,500 34,500 183,650 6,409,385,000
08/11/2010 35,600 0.30 ▲ 0.85 35,400 35,700 35,000 166,970 5,944,132,000
05/11/2010 35,300 0.30 ▲ 0.86 35,000 35,700 34,900 146,400 5,167,920,000
04/11/2010 35,000 0.40 ▲ 1.16 34,600 35,000 34,400 140,860 4,930,100,000
03/11/2010 34,600 -0.50 ▼ -1.42 35,000 35,000 34,600 97,290 3,366,234,000
02/11/2010 35,100 -0.10 ▼ -0.28 35,000 35,200 34,900 118,050 4,143,555,000
01/11/2010 35,200 0.20 ▲ 0.57 35,400 35,400 34,800 114,490 4,030,048,000
29/10/2010 35,000 -0.20 ▼ -0.57 35,400 35,400 35,000 196,730 6,885,550,000
28/10/2010 35,200 0.30 ▲ 0.86 35,200 35,400 34,900 236,860 8,337,472,000
27/10/2010 34,900 -0.50 ▼ -1.41 35,400 35,400 34,900 93,640 3,268,036,000
26/10/2010 35,400 0.60 ▲ 1.72 35,300 36,000 34,800 107,840 3,817,536,000
25/10/2010 34,800 0.10 ▲ 0.29 34,900 34,900 34,300 87,000 3,027,600,000
22/10/2010 34,700 -0.40 ▼ -1.14 35,100 35,100 34,300 234,550 8,138,885,000
21/10/2010 35,100 0.20 ▲ 0.57 34,500 35,500 34,500 179,130 6,287,463,000
20/10/2010 34,900 -1.00 ▼ -2.79 35,600 35,600 34,800 296,530 10,348,897,000
19/10/2010 35,900 -0.20 ▼ -0.55 36,300 36,300 35,500 177,340 6,366,506,000
18/10/2010 36,100 0.00 ■■ 0.00 37,000 37,000 36,100 237,870 8,587,107,000
15/10/2010 36,100 -0.20 ▼ -0.55 36,400 36,400 35,900 157,920 5,700,912,000
14/10/2010 36,300 0.40 ▲ 1.11 36,400 36,400 35,900 139,030 5,046,789,000
13/10/2010 35,900 0.40 ▲ 1.13 35,800 35,900 35,200 129,820 4,660,538,000
12/10/2010 35,500 -0.50 ▼ -1.39 36,100 36,100 35,500 122,150 4,336,325,000
11/10/2010 36,000 -0.20 ▼ -0.55 36,200 36,200 35,600 109,500 3,942,000,000
08/10/2010 36,200 0.00 ■■ 0.00 36,200 36,200 36,000 138,310 5,006,822,000
07/10/2010 36,200 0.00 ■■ 0.00 35,800 36,600 35,800 348,230 12,605,926,000
06/10/2010 36,200 0.20 ▲ 0.56 36,500 36,500 36,000 466,020 16,869,924,000
05/10/2010 36,000 0.50 ▲ 1.41 35,500 36,000 34,900 337,100 12,135,600,000
04/10/2010 35,500 -0.50 ▼ -1.39 36,000 36,100 35,200 581,620 20,647,510,000
01/10/2010 36,000 -0.30 ▼ -0.83 36,500 36,800 36,000 302,740 10,898,640,000
30/09/2010 36,300 0.10 ▲ 0.28 36,000 36,700 36,000 368,260 13,367,838,000
29/09/2010 36,200 -0.50 ▼ -1.36 36,900 36,900 36,200 196,110 7,099,182,000
28/09/2010 36,700 0.10 ▲ 0.27 36,600 36,800 36,500 220,440 8,090,148,000
27/09/2010 36,600 0.00 ■■ 0.00 36,600 37,000 36,400 160,750 5,883,450,000
24/09/2010 36,600 0.10 ▲ 0.27 36,500 36,600 36,100 355,790 13,021,914,000
23/09/2010 36,500 -0.10 ▼ -0.27 36,000 36,700 35,900 295,760 10,795,240,000
22/09/2010 36,600 0.10 ▲ 0.27 36,500 36,800 36,200 203,150 7,435,290,000
21/09/2010 36,500 0.00 ■■ 0.00 35,700 36,800 35,700 320,920 11,713,580,000
20/09/2010 36,500 -0.20 ▼ -0.54 36,700 37,100 36,500 223,700 8,165,050,000
17/09/2010 36,700 0.60 ▲ 1.66 36,400 36,800 36,300 319,490 11,725,283,000
16/09/2010 36,100 -0.10 ▼ -0.28 35,600 36,100 35,600 354,230 12,787,703,000
15/09/2010 36,200 -0.10 ▼ -0.28 36,700 36,700 35,600 486,150 17,598,630,000
14/09/2010 36,300 0.60 ▲ 1.68 36,400 36,400 35,200 233,190 8,464,797,000
13/09/2010 35,700 0.10 ▲ 0.28 34,500 36,000 34,500 471,060 16,816,842,000
10/09/2010 35,600 -1.00 ▼ -2.73 36,600 36,600 35,600 229,960 8,186,576,000
09/09/2010 36,600 0.60 ▲ 1.67 37,000 37,000 36,200 252,290 9,233,814,000
08/09/2010 36,000 -0.50 ▼ -1.37 36,000 36,600 35,800 429,690 15,468,840,000
07/09/2010 36,500 -0.50 ▼ -1.35 36,100 37,100 36,100 469,820 17,148,430,000
06/09/2010 37,000 1.30 ▲ 3.64 36,000 37,400 36,000 686,540 25,401,980,000
01/09/2010 35,700 0.10 ▲ 0.28 35,900 35,900 35,000 303,450 10,833,165,000
31/08/2010 35,600 1.50 ▲ 4.40 34,200 35,800 34,100 587,800 20,925,680,000
30/08/2010 34,100 1.60 ▲ 4.92 33,900 34,100 33,900 394,800 13,462,680,000
27/08/2010 32,500 0.10 ▲ 0.31 32,300 32,700 32,100 652,510 21,206,575,000
26/08/2010 32,400 0.00 ■■ 0.00 32,400 32,700 32,100 815,660 26,427,384,000
25/08/2010 32,400 -0.60 ▼ -1.82 32,100 32,700 31,800 1,207,550 39,124,620,000
24/08/2010 33,000 -0.90 ▼ -2.65 33,200 33,400 32,900 766,770 25,303,410,000
23/08/2010 33,900 -0.40 ▼ -1.17 33,700 34,300 33,700 273,180 9,260,802,000
20/08/2010 34,300 0.00 ■■ 0.00 34,300 34,800 33,800 366,210 12,561,003,000
19/08/2010 34,300 -0.20 ▼ -0.58 34,200 35,000 34,100 419,850 14,400,855,000
18/08/2010 34,500 -0.90 ▼ -2.54 35,400 35,400 34,400 320,440 11,055,180,000
17/08/2010 35,400 -0.60 ▼ -1.67 35,200 35,600 35,000 475,420 16,829,868,000
16/08/2010 36,000 1.60 ▲ 4.65 35,500 36,000 34,900 506,270 18,225,720,000
13/08/2010 34,400 1.50 ▲ 4.56 32,900 34,400 32,900 705,780 24,278,832,000
12/08/2010 32,900 -1.60 ▼ -4.64 34,000 34,000 32,900 498,480 16,399,992,000
11/08/2010 34,500 0.10 ▲ 0.29 34,400 34,800 34,200 197,910 6,827,895,000
10/08/2010 34,400 -0.80 ▼ -2.27 34,600 35,000 33,800 463,420 15,941,648,000
09/08/2010 35,200 -1.80 ▼ -4.86 37,000 37,000 35,200 509,300 17,927,360,000
06/08/2010 37,000 -0.70 ▼ -1.86 37,600 37,600 37,000 329,510 12,191,870,000
05/08/2010 37,700 -0.10 ▼ -0.26 38,000 38,000 37,700 109,120 4,113,824,000
04/08/2010 37,800 -0.20 ▼ -0.53 38,000 38,000 37,700 410,790 15,527,862,000
03/08/2010 38,000 -0.20 ▼ -0.52 38,300 38,400 38,000 402,580 15,298,040,000
02/08/2010 38,200 -0.20 ▼ -0.52 38,300 38,400 38,200 261,570 9,991,974,000
30/07/2010 38,400 0.30 ▲ 0.79 38,100 38,800 38,100 387,880 14,894,592,000
29/07/2010 38,100 0.10 ▲ 0.26 38,100 38,400 37,900 355,360 13,539,216,000
28/07/2010 38,000 -0.30 ▼ -0.78 38,500 38,500 38,000 429,650 16,326,700,000
27/07/2010 38,300 -0.10 ▼ -0.26 38,500 38,900 38,300 316,830 12,134,589,000
26/07/2010 38,400 0.20 ▲ 0.52 38,200 38,600 38,200 393,230 15,100,032,000
23/07/2010 38,200 0.10 ▲ 0.26 38,500 38,500 38,200 355,040 13,562,528,000
22/07/2010 38,100 -0.90 ▼ -2.31 38,400 38,700 38,100 661,410 25,199,721,000
21/07/2010 39,000 0.00 ■■ 0.00 39,100 39,100 38,800 259,820 10,132,980,000
20/07/2010 39,000 -0.10 ▼ -0.26 39,100 39,500 39,000 375,470 14,643,330,000
19/07/2010 39,100 -0.30 ▼ -0.76 39,400 39,500 39,100 249,250 9,745,675,000
16/07/2010 39,400 -0.10 ▼ -0.25 39,500 39,900 39,300 329,890 12,997,666,000
15/07/2010 39,500 -0.50 ▼ -1.25 40,000 40,000 39,500 296,970 11,730,315,000
14/07/2010 40,000 0.50 ▲ 1.27 41,300 41,300 40,000 1,285,010 51,400,400,000
13/07/2010 39,500 0.80 ▲ 2.07 39,000 39,800 38,800 491,380 19,409,510,000
12/07/2010 38,700 0.00 ■■ 0.00 38,500 38,700 38,300 309,160 11,964,492,000
09/07/2010 38,700 -0.10 ▼ -0.26 38,900 39,000 38,700 319,760 12,374,712,000
08/07/2010 38,800 0.00 ■■ 0.00 39,000 39,100 38,800 370,680 14,382,384,000
07/07/2010 38,800 0.10 ▲ 0.26 38,900 39,100 38,600 498,230 19,331,324,000
06/07/2010 38,700 -0.30 ▼ -0.77 39,000 39,000 38,700 186,540 7,219,098,000
05/07/2010 39,000 0.00 ■■ 0.00 39,000 39,200 39,000 208,100 8,115,900,000
02/07/2010 39,000 0.10 ▲ 0.26 39,500 39,500 38,800 319,450 12,458,550,000
01/07/2010 38,900 -0.10 ▼ -0.26 39,400 39,400 38,900 656,260 25,528,514,000
30/06/2010 39,000 0.00 ■■ 0.00 38,400 39,000 38,200 733,890 28,621,710,000
29/06/2010 39,000 0.00 ■■ 0.00 39,000 39,400 39,000 304,830 11,888,370,000
28/06/2010 39,000 -0.20 ▼ -0.51 39,100 39,200 38,900 375,540 14,646,060,000
25/06/2010 39,200 -0.50 ▼ -1.26 39,000 39,500 39,000 604,360 23,690,912,000
24/06/2010 39,700 0.50 ▲ 1.28 39,200 40,000 39,200 681,570 27,058,329,000
23/06/2010 39,200 0.10 ▲ 0.26 39,000 39,200 38,900 425,750 16,689,400,000
22/06/2010 39,100 -0.30 ▼ -0.76 39,500 39,500 39,100 336,710 13,165,361,000
21/06/2010 39,400 0.00 ■■ 0.00 39,500 39,600 39,400 300,860 11,853,884,000
18/06/2010 39,400 -0.20 ▼ -0.51 39,600 39,800 39,400 250,110 9,854,334,000
17/06/2010 39,600 -0.70 ▼ -1.74 40,300 40,300 39,600 241,710 9,571,716,000
16/06/2010 40,300 1.30 ▲ 3.33 39,800 40,400 39,600 857,600 34,561,280,000
15/06/2010 39,000 0.10 ▲ 0.26 38,900 39,000 38,800 458,800 17,893,200,000
14/06/2010 38,900 0.30 ▲ 0.78 38,700 38,900 38,700 339,170 13,193,713,000
11/06/2010 38,600 0.20 ▲ 0.52 38,400 39,100 38,400 619,600 23,916,560,000
10/06/2010 38,400 0.20 ▲ 0.52 38,200 39,000 38,200 219,710 8,436,864,000
09/06/2010 38,200 0.30 ▲ 0.79 38,000 38,500 38,000 534,370 20,412,934,000
08/06/2010 37,900 0.00 ■■ 0.00 37,600 38,100 37,600 578,180 21,913,022,000
07/06/2010 37,900 -1.10 ▼ -2.82 38,000 38,500 37,800 778,460 29,503,634,000
04/06/2010 39,000 -0.40 ▼ -1.02 39,400 39,500 38,900 472,460 18,425,940,000
03/06/2010 39,400 -0.10 ▼ -0.25 39,900 39,900 39,400 415,390 16,366,366,000
02/06/2010 39,500 0.40 ▲ 1.02 38,900 39,600 38,900 649,570 25,658,015,000
01/06/2010 39,100 0.00 ■■ 0.00 38,900 39,200 38,800 443,860 17,354,926,000
31/05/2010 39,100 -0.70 ▼ -1.76 38,900 39,600 38,900 381,530 14,917,823,000
28/05/2010 39,800 0.80 ▲ 2.05 39,800 39,900 39,300 1,239,510 49,332,498,000
27/05/2010 39,000 0.00 ■■ 0.00 38,700 39,000 38,600 511,460 19,946,940,000
26/05/2010 39,000 0.20 ▲ 0.52 39,000 39,100 38,800 820,310 31,992,090,000
25/05/2010 38,800 -0.10 ▼ -0.26 38,900 39,100 38,600 520,470 20,194,236,000
24/05/2010 38,900 0.40 ▲ 1.04 38,600 39,200 38,200 863,860 33,604,154,000
21/05/2010 38,500 -2.00 ▼ -4.94 38,500 39,400 38,500 1,825,410 70,278,285,000
20/05/2010 40,500 1.90 ▲ 4.92 38,000 40,500 37,900 1,024,460 41,490,630,000
19/05/2010 38,600 -0.80 ▼ -2.03 39,000 39,000 38,200 759,870 29,330,982,000
18/05/2010 39,400 0.70 ▲ 1.81 38,600 39,400 38,500 1,111,680 43,800,192,000
17/05/2010 38,700 -1.30 ▼ -3.25 40,000 40,000 38,700 1,131,260 43,779,762,000
14/05/2010 40,000 0.00 ■■ 0.00 40,100 40,600 40,000 523,120 20,924,800,000
13/05/2010 40,000 0.20 ▲ 0.50 40,700 40,800 39,600 567,840 22,713,600,000
12/05/2010 39,800 -1.30 ▼ -3.16 40,700 40,900 39,700 1,486,350 59,156,730,000
11/05/2010 41,100 0.10 ▲ 0.24 41,000 41,900 40,900 803,760 33,034,536,000
10/05/2010 41,000 -1.00 ▼ -2.38 41,500 41,700 40,700 1,296,120 53,140,920,000
07/05/2010 42,000 -1.00 ▼ -2.33 42,600 42,800 41,400 1,747,480 73,394,160,000
06/05/2010 43,000 0.00 ■■ 0.00 43,500 43,700 42,700 1,002,900 43,124,700,000
05/05/2010 43,000 -0.50 ▼ -1.15 43,000 44,100 42,600 1,265,170 54,402,310,000
04/05/2010 43,500 1.10 ▲ 2.59 43,400 44,400 43,000 3,922,200 170,615,700,000
29/04/2010 42,400 1.00 ▲ 2.42 42,000 42,600 42,000 2,252,190 95,492,856,000
28/04/2010 41,400 0.20 ▲ 0.49 41,000 41,700 41,000 749,510 31,029,714,000
27/04/2010 41,200 0.00 ■■ 0.00 41,200 41,200 40,800 465,210 19,166,652,000
26/04/2010 41,200 -0.30 ▼ -0.72 41,600 42,200 41,200 639,510 26,347,812,000
22/04/2010 41,500 0.80 ▲ 1.97 41,000 42,700 40,900 1,649,280 68,445,120,000
21/04/2010 40,700 0.00 ■■ 0.00 40,700 41,000 40,600 1,136,910 46,272,237,000
20/04/2010 40,700 0.00 ■■ 0.00 41,000 41,000 40,500 717,450 29,200,215,000
19/04/2010 40,700 0.00 ■■ 0.00 40,800 41,200 40,400 930,480 37,870,536,000
16/04/2010 40,700 -0.30 ▼ -0.73 41,100 41,200 40,700 1,259,040 51,242,928,000
15/04/2010 41,000 0.40 ▲ 0.99 41,000 41,000 40,600 1,022,060 41,904,460,000
14/04/2010 40,600 -0.60 ▼ -1.46 41,000 41,200 40,400 725,630 29,460,578,000
13/04/2010 41,200 -1.00 ▼ -2.37 42,000 42,000 41,200 1,087,210 44,793,052,000
12/04/2010 42,200 1.80 ▲ 4.46 41,000 42,400 40,800 3,193,370 134,760,214,000
09/04/2010 40,400 0.90 ▲ 2.28 39,900 40,500 39,600 1,304,150 52,687,660,000
08/04/2010 39,500 0.00 ■■ 0.00 39,600 40,200 39,500 1,020,470 40,308,565,000
07/04/2010 39,500 -0.30 ▼ -0.75 39,800 40,000 39,500 442,200 17,466,900,000
06/04/2010 39,800 -0.20 ▼ -0.50 40,100 40,500 39,800 1,029,410 40,970,518,000
05/04/2010 40,000 0.50 ▲ 1.27 40,000 40,200 39,700 717,170 28,686,800,000
02/04/2010 39,500 -0.50 ▼ -1.25 39,700 40,000 39,300 576,150 22,757,925,000
01/04/2010 40,000 1.40 ▲ 3.63 38,900 40,000 38,500 1,001,710 40,068,400,000
31/03/2010 38,600 -0.30 ▼ -0.77 38,900 39,500 38,600 481,350 18,580,110,000
30/03/2010 38,900 -0.50 ▼ -1.27 39,100 39,300 38,800 622,490 24,214,861,000
29/03/2010 39,400 0.50 ▲ 1.29 38,900 39,500 38,800 667,780 26,310,532,000
26/03/2010 38,900 -0.30 ▼ -0.77 39,400 39,400 38,700 575,780 22,397,842,000
25/03/2010 39,200 -1.40 ▼ -3.45 40,200 40,400 39,200 1,355,260 53,126,192,000
24/03/2010 40,600 0.40 ▲ 1.00 41,000 41,000 40,100 675,800 27,437,480,000
23/03/2010 40,200 -0.80 ▼ -1.95 40,700 41,000 40,100 703,900 28,296,780,000
22/03/2010 41,000 0.20 ▲ 0.49 40,900 42,000 40,800 1,251,700 51,319,700,000
19/03/2010 40,800 -0.30 ▼ -0.73 41,400 41,500 40,800 642,800 26,226,240,000
18/03/2010 41,100 0.30 ▲ 0.74 41,000 41,500 40,100 945,490 38,859,639,000
17/03/2010 40,800 -0.20 ▼ -0.49 41,500 42,000 40,800 962,640 39,275,712,000
16/03/2010 41,000 -2.00 ▼ -4.65 42,500 43,000 41,000 1,125,940 46,163,540,000
15/03/2010 43,000 -0.90 ▼ -2.05 44,900 44,900 43,000 1,261,720 54,253,960,000
12/03/2010 43,900 2.00 ▲ 4.77 42,100 43,900 42,100 2,285,010 100,311,939,000
11/03/2010 41,900 -0.20 ▼ -0.48 41,900 42,400 41,600 836,210 35,037,199,000
10/03/2010 42,100 -0.70 ▼ -1.64 42,500 43,000 41,700 1,019,250 42,910,425,000
09/03/2010 42,800 1.50 ▲ 3.63 41,300 43,100 41,100 1,757,190 75,207,732,000
08/03/2010 41,300 1.60 ▲ 4.03 40,900 41,600 40,300 1,180,840 48,768,692,000
05/03/2010 39,700 0.10 ▲ 0.25 39,500 40,000 39,400 610,470 24,235,659,000
04/03/2010 39,600 0.60 ▲ 1.54 39,700 40,900 39,600 880,760 34,878,096,000
03/03/2010 39,000 1.10 ▲ 2.90 38,200 39,000 38,000 703,610 27,440,790,000
02/03/2010 37,900 -0.20 ▼ -0.52 38,100 38,200 37,900 468,940 17,772,826,000
01/03/2010 38,100 0.10 ▲ 0.26 38,100 38,400 38,000 559,380 21,312,378,000
26/02/2010 38,000 0.00 ■■ 0.00 38,000 38,300 37,600 387,300 14,717,400,000
25/02/2010 38,000 0.00 ■■ 0.00 38,200 38,300 37,800 607,670 23,091,460,000
24/02/2010 38,000 0.00 ■■ 0.00 37,500 38,000 37,400 627,060 23,828,280,000
23/02/2010 38,000 -1.20 ▼ -3.06 39,000 39,000 37,500 419,690 15,948,220,000
22/02/2010 39,200 0.00 ■■ 0.00 39,700 39,700 39,200 243,840 9,558,528,000
12/02/2010 39,200 0.20 ▲ 0.51 39,000 39,700 39,000 605,950 23,753,240,000
11/02/2010 39,000 0.70 ▲ 1.83 38,300 39,000 38,000 300,610 11,723,790,000
10/02/2010 38,300 0.50 ▲ 1.32 39,000 39,000 37,800 460,110 17,622,213,000
09/02/2010 37,800 -1.30 ▼ -3.32 38,700 38,800 37,800 375,130 14,179,914,000
08/02/2010 39,100 -0.40 ▼ -1.01 39,500 39,500 39,100 347,150 13,573,565,000
05/02/2010 39,500 -0.80 ▼ -1.99 39,500 40,400 39,500 660,950 26,107,525,000
04/02/2010 40,300 0.00 ■■ 0.00 39,800 40,500 39,000 727,840 29,331,952,000
03/02/2010 40,300 0.70 ▲ 1.77 39,600 41,000 39,500 664,140 26,764,842,000
02/02/2010 39,600 0.10 ▲ 0.25 39,900 39,900 39,000 796,580 31,544,568,000
01/02/2010 39,500 0.50 ▲ 1.28 38,700 39,500 38,000 689,050 27,217,475,000
29/01/2010 39,000 0.00 ■■ 0.00 39,000 39,800 38,200 246,990 9,632,610,000
28/01/2010 39,000 -0.50 ▼ -1.27 39,500 39,700 38,800 285,240 11,124,360,000
27/01/2010 39,500 -1.20 ▼ -2.95 41,000 41,500 39,000 592,510 23,404,145,000
26/01/2010 40,700 1.90 ▲ 4.90 39,800 40,700 39,800 886,390 36,076,073,000
25/01/2010 38,800 0.30 ▲ 0.78 39,000 39,400 38,000 305,720 11,861,936,000
22/01/2010 38,500 -1.30 ▼ -3.27 38,100 39,900 37,900 1,003,320 38,627,820,000
21/01/2010 39,800 -2.00 ▼ -4.78 40,500 41,700 39,800 794,460 31,619,508,000
20/01/2010 41,800 -0.20 ▼ -0.48 42,800 42,800 41,700 403,860 16,881,348,000
19/01/2010 42,000 -0.60 ▼ -1.41 42,600 43,300 42,000 720,030 30,241,260,000
18/01/2010 42,600 -2.20 ▼ -4.91 44,000 44,000 42,600 977,220 41,629,572,000
15/01/2010 44,800 2.10 ▲ 4.92 44,800 44,800 44,500 2,314,920 103,708,416,000
14/01/2010 42,700 2.00 ▲ 4.91 42,700 42,700 42,700 41,960 1,791,692,000
13/01/2010 62,000 0.50 ▲ 0.81 61,500 62,500 59,000 1,180,890 73,215,180,000
12/01/2010 61,500 -3.00 ▼ -4.65 64,500 65,000 61,500 762,290 46,880,835,000
11/01/2010 64,500 -1.50 ▼ -2.27 67,500 67,500 64,500 629,400 40,596,300,000
08/01/2010 66,000 -2.50 ▼ -3.65 69,000 69,500 66,000 1,504,570 99,301,620,000
07/01/2010 68,500 1.00 ▲ 1.48 68,500 70,500 67,000 2,804,340 192,097,290,000
06/01/2010 67,500 3.00 ▲ 4.65 67,500 67,500 66,000 1,306,580 88,194,150,000
05/01/2010 64,500 3.00 ▲ 4.88 64,500 64,500 64,500 288,720 18,622,440,000
04/01/2010 61,500 2.50 ▲ 4.24 61,500 61,500 61,500 247,810 15,240,315,000
31/12/2009 59,000 2.50 ▲ 4.42 58,500 59,000 58,500 1,367,490 80,681,910,000
30/12/2009 56,500 1.00 ▲ 1.80 56,500 58,000 55,500 816,140 46,111,910,000
29/12/2009 55,500 -1.50 ▼ -2.63 56,000 57,000 55,000 390,930 21,696,615,000
28/12/2009 57,000 -1.00 ▼ -1.72 57,500 58,500 56,000 675,410 38,498,370,000
25/12/2009 58,000 2.50 ▲ 4.50 56,000 58,000 56,000 922,750 53,519,500,000
24/12/2009 55,500 0.50 ▲ 0.91 54,000 55,500 53,000 458,120 25,425,660,000
23/12/2009 55,000 0.50 ▲ 0.92 54,500 55,500 54,000 276,360 15,199,800,000
22/12/2009 54,500 -0.50 ▼ -0.91 54,500 56,500 53,500 435,670 23,744,015,000
21/12/2009 55,000 2.50 ▲ 4.76 53,500 55,000 53,000 685,840 37,721,200,000
18/12/2009 52,500 2.50 ▲ 5.00 51,500 52,500 51,000 633,730 33,270,825,000
17/12/2009 50,000 0.10 ▲ 0.20 49,900 50,000 47,500 670,480 33,524,000,000
16/12/2009 49,900 -2.60 ▼ -4.95 51,500 51,500 49,900 562,570 28,072,243,000
15/12/2009 52,500 0.00 ■■ 0.00 53,500 53,500 52,000 557,050 29,245,125,000
14/12/2009 52,500 2.00 ▲ 3.96 51,000 53,000 50,000 605,660 31,797,150,000
11/12/2009 50,500 -2.50 ▼ -4.72 51,500 53,000 50,500 890,780 44,984,390,000
10/12/2009 53,000 -0.50 ▼ -0.93 54,000 54,000 52,000 793,560 42,058,680,000
09/12/2009 53,500 -1.50 ▼ -2.73 53,500 54,000 52,500 1,169,540 62,570,390,000
08/12/2009 55,000 -1.50 ▼ -2.65 56,500 56,500 55,000 507,920 27,935,600,000
07/12/2009 56,500 0.50 ▲ 0.89 56,500 57,000 55,500 387,910 21,916,915,000
04/12/2009 56,000 1.50 ▲ 2.75 55,000 56,500 54,000 544,150 30,472,400,000
03/12/2009 54,500 -1.50 ▼ -2.68 55,500 57,000 54,500 815,740 44,457,830,000
02/12/2009 56,000 -2.50 ▼ -4.27 58,000 59,000 56,000 529,040 29,626,240,000
01/12/2009 58,500 1.00 ▲ 1.74 59,000 60,000 58,000 764,760 44,738,460,000
30/11/2009 57,500 2.00 ▲ 3.60 56,500 58,000 56,000 721,520 41,487,400,000
27/11/2009 55,500 0.00 ■■ 0.00 53,000 58,000 53,000 1,090,100 60,500,550,000
26/11/2009 55,500 -2.50 ▼ -4.31 55,500 56,000 55,500 493,290 27,377,595,000
25/11/2009 58,000 -3.00 ▼ -4.92 60,000 60,000 58,000 1,132,380 65,678,040,000
24/11/2009 61,000 -0.50 ▼ -0.81 62,000 62,000 60,000 843,390 51,446,790,000
23/11/2009 61,500 -3.00 ▼ -4.65 64,500 64,500 61,500 876,510 53,905,365,000
20/11/2009 64,500 -0.50 ▼ -0.77 65,500 66,000 64,000 807,480 52,082,460,000
19/11/2009 65,000 0.00 ■■ 0.00 64,000 66,000 64,000 729,360 47,408,400,000
18/11/2009 65,000 2.50 ▲ 4.00 62,500 65,000 62,000 1,134,910 73,769,150,000
17/11/2009 62,500 0.00 ■■ 0.00 62,500 63,500 62,000 452,220 28,263,750,000
16/11/2009 62,500 -2.00 ▼ -3.10 65,000 65,000 62,500 457,910 28,619,375,000
13/11/2009 64,500 0.50 ▲ 0.78 63,000 65,000 62,500 602,320 38,849,640,000
12/11/2009 64,000 3.00 ▲ 4.92 62,000 64,000 61,500 1,077,950 68,988,800,000
11/11/2009 61,000 2.50 ▲ 4.27 59,000 61,000 58,000 659,270 40,215,470,000
10/11/2009 58,500 -1.50 ▼ -2.50 60,500 61,000 57,500 921,550 53,910,675,000
09/11/2009 60,000 -3.00 ▼ -4.76 61,500 62,000 60,000 787,130 47,227,800,000
06/11/2009 63,000 -2.00 ▼ -3.08 65,500 66,000 63,000 1,066,460 67,186,980,000
05/11/2009 65,000 2.00 ▲ 3.17 63,000 65,000 62,000 905,540 58,860,100,000
04/11/2009 63,000 -2.00 ▼ -3.08 65,000 66,000 62,000 1,752,700 110,420,100,000
03/11/2009 65,000 -3.00 ▼ -4.41 67,000 67,500 65,000 1,663,640 108,136,600,000
02/11/2009 68,000 -3.50 ▼ -4.90 68,000 68,500 68,000 976,680 66,414,240,000
30/10/2009 71,500 0.00 ■■ 0.00 74,000 74,000 71,500 1,623,420 116,074,530,000
29/10/2009 71,500 0.00 ■■ 0.00 70,000 71,500 68,000 1,739,610 124,382,115,000
28/10/2009 71,500 -0.50 ▼ -0.69 73,500 73,500 71,500 1,362,640 97,428,760,000
27/10/2009 72,000 2.00 ▲ 2.86 70,000 72,000 69,000 2,327,230 167,560,560,000
26/10/2009 70,000 0.00 ■■ 0.00 72,000 73,000 68,000 1,558,350 109,084,500,000
23/10/2009 70,000 -3.50 ▼ -4.76 73,000 73,500 70,000 1,275,180 89,262,600,000
22/10/2009 73,500 2.50 ▲ 3.52 72,000 74,500 70,500 2,249,950 165,371,325,000
21/10/2009 71,000 -1.00 ▼ -1.39 71,500 72,000 70,500 1,125,940 79,941,740,000
20/10/2009 72,000 0.00 ■■ 0.00 72,500 72,500 70,500 1,749,070 125,933,040,000
19/10/2009 72,000 -1.00 ▼ -1.37 73,000 74,000 72,000 1,080,770 77,815,440,000
16/10/2009 73,000 2.50 ▲ 3.55 69,500 74,000 68,500 2,726,120 199,006,760,000
15/10/2009 70,500 -0.50 ▼ -0.70 72,000 72,000 70,000 2,362,560 166,560,480,000
14/10/2009 71,000 0.00 ■■ 0.00 69,500 72,000 69,000 1,870,400 132,798,400,000
13/10/2009 71,000 3.00 ▲ 4.41 69,500 71,000 68,000 3,227,170 229,129,070,000
12/10/2009 68,000 3.00 ▲ 4.62 68,000 68,000 66,000 1,608,090 109,350,120,000
09/10/2009 65,000 3.00 ▲ 4.84 64,000 65,000 63,500 3,225,900 209,683,500,000
08/10/2009 62,000 0.00 ■■ 0.00 62,500 62,500 61,000 607,100 37,640,200,000
07/10/2009 62,000 2.50 ▲ 4.20 60,500 62,000 60,000 1,335,900 82,825,800,000
06/10/2009 59,500 0.00 ■■ 0.00 60,000 60,000 59,000 478,450 28,467,775,000
05/10/2009 59,500 -1.00 ▼ -1.65 60,500 61,000 58,000 605,100 36,003,450,000
02/10/2009 60,500 0.00 ■■ 0.00 58,000 60,500 57,500 1,640,900 99,274,450,000
01/10/2009 60,500 -0.50 ▼ -0.82 61,000 62,000 60,500 1,269,110 76,781,155,000
30/09/2009 61,000 -2.50 ▼ -3.94 63,000 63,500 61,000 1,179,450 71,946,450,000
29/09/2009 63,500 -1.50 ▼ -2.31 66,000 66,000 63,000 910,190 57,797,065,000
28/09/2009 65,000 3.00 ▲ 4.84 63,000 65,000 62,500 1,828,290 118,838,850,000
25/09/2009 62,000 -1.50 ▼ -2.36 62,500 63,000 61,000 1,801,160 111,671,920,000
24/09/2009 63,500 -1.50 ▼ -2.31 63,500 66,000 62,500 1,027,500 65,246,250,000
23/09/2009 65,000 3.00 ▲ 4.84 65,000 65,000 62,500 1,972,750 128,228,750,000
22/09/2009 62,000 2.50 ▲ 4.20 59,500 62,000 59,000 1,581,570 98,057,340,000
21/09/2009 59,500 2.50 ▲ 4.39 59,000 59,500 58,000 1,578,030 93,892,785,000
18/09/2009 57,000 1.00 ▲ 1.79 56,000 57,000 53,500 1,319,390 75,205,230,000
17/09/2009 56,000 -0.50 ▼ -0.88 56,000 56,500 54,000 1,030,010 57,680,560,000
16/09/2009 56,500 1.50 ▲ 2.73 57,500 57,500 56,000 1,783,770 100,783,005,000
15/09/2009 55,000 2.50 ▲ 4.76 53,000 55,000 52,000 1,465,970 80,628,350,000
14/09/2009 52,500 -1.50 ▼ -2.78 53,500 54,500 52,500 860,420 45,172,050,000
11/09/2009 54,000 2.00 ▲ 3.85 52,500 54,500 52,500 1,009,320 54,503,280,000
10/09/2009 52,000 0.00 ■■ 0.00 51,500 52,000 51,000 448,970 23,346,440,000
09/09/2009 52,000 -0.50 ▼ -0.95 52,500 53,000 51,500 801,610 41,683,720,000
08/09/2009 52,500 0.50 ▲ 0.96 53,000 53,000 51,500 562,610 29,537,025,000
07/09/2009 52,000 -0.50 ▼ -0.95 52,000 52,500 49,900 752,680 39,139,360,000
04/09/2009 52,500 -2.50 ▼ -4.55 55,000 55,000 52,500 1,297,040 68,094,600,000
03/09/2009 55,000 -6.00 ▼ -9.84 54,000 56,500 54,000 1,211,560 66,635,800,000
02/09/2009 61,000 5.50 ▲ 9.91 0 0 0 0 0
01/09/2009 55,500 2.50 ▲ 4.72 55,000 55,500 53,000 1,844,820 102,387,510,000
31/08/2009 53,000 2.50 ▲ 4.95 53,000 53,000 52,500 1,753,530 92,937,090,000
28/08/2009 50,500 2.40 ▲ 4.99 50,000 50,500 50,000 1,351,960 68,273,980,000
27/08/2009 48,100 0.10 ▲ 0.21 48,000 48,500 47,900 523,190 25,165,439,000
26/08/2009 48,000 0.00 ■■ 0.00 49,000 49,000 48,000 650,550 31,226,400,000
25/08/2009 48,000 -0.90 ▼ -1.84 48,000 48,900 47,800 584,810 28,070,880,000
24/08/2009 48,900 0.90 ▲ 1.88 49,000 49,000 48,500 368,690 18,028,941,000
21/08/2009 49,000 -1.50 ▼ -2.97 51,000 51,000 49,000 358,040 17,543,960,000
20/08/2009 50,500 1.50 ▲ 3.06 50,000 51,000 48,600 1,036,650 52,350,825,000
19/08/2009 49,000 2.30 ▲ 4.93 47,500 49,000 46,800 940,560 46,087,440,000
18/08/2009 46,700 -0.20 ▼ -0.43 46,000 46,800 46,000 576,740 26,933,758,000
17/08/2009 46,900 -0.50 ▼ -1.05 47,200 47,400 46,800 418,380 19,622,022,000
14/08/2009 47,400 -0.60 ▼ -1.25 47,200 48,000 47,200 575,030 27,256,422,000
13/08/2009 48,000 1.00 ▲ 2.13 47,500 48,000 47,000 681,320 32,703,360,000
12/08/2009 47,000 0.50 ▲ 1.08 47,100 48,000 46,700 784,680 36,879,960,000
11/08/2009 46,500 -0.10 ▼ -0.21 46,000 46,600 46,000 715,170 33,255,405,000
10/08/2009 46,600 0.00 ■■ 0.00 46,400 47,500 45,900 482,680 22,492,888,000
07/08/2009 46,600 1.70 ▲ 3.79 46,500 47,100 45,000 1,027,170 47,866,122,000
06/08/2009 44,900 2.10 ▲ 4.91 44,900 44,900 44,900 270,460 12,143,654,000
05/08/2009 42,800 2.00 ▲ 4.90 42,800 42,800 42,500 1,095,030 46,867,284,000
04/08/2009 40,800 0.50 ▲ 1.24 41,200 41,500 40,700 168,450 6,872,760,000
03/08/2009 40,300 -0.10 ▼ -0.25 40,800 40,900 40,300 206,370 8,316,711,000
31/07/2009 40,400 0.80 ▲ 2.02 40,000 40,900 39,700 266,340 10,760,136,000
30/07/2009 39,600 -0.30 ▼ -0.75 39,300 40,000 38,500 138,950 5,502,420,000
29/07/2009 39,900 -0.10 ▼ -0.25 40,000 41,000 39,800 293,860 11,725,014,000
28/07/2009 40,000 -1.50 ▼ -3.61 40,500 42,000 40,000 262,360 10,494,400,000
27/07/2009 41,500 0.80 ▲ 1.97 41,000 42,400 40,700 325,190 13,495,385,000
24/07/2009 40,700 1.90 ▲ 4.90 40,700 40,700 40,700 526,030 21,409,421,000
23/07/2009 38,800 0.80 ▲ 2.11 37,500 38,800 37,000 109,780 4,259,464,000
22/07/2009 38,000 0.80 ▲ 2.15 38,000 38,000 37,200 129,510 4,921,380,000
21/07/2009 37,200 0.20 ▲ 0.54 36,600 37,600 36,500 48,750 1,813,500,000
20/07/2009 37,000 -0.90 ▼ -2.37 37,000 37,300 37,000 177,550 6,569,350,000
17/07/2009 37,900 -0.20 ▼ -0.52 37,100 38,500 37,100 73,920 2,801,568,000
16/07/2009 38,100 1.40 ▲ 3.81 38,100 38,100 37,700 142,620 5,433,822,000
15/07/2009 36,700 -0.30 ▼ -0.81 37,000 37,400 36,700 169,510 6,221,017,000
14/07/2009 37,000 -0.60 ▼ -1.60 36,600 37,600 36,500 248,590 9,197,830,000
13/07/2009 37,600 -1.90 ▼ -4.81 38,000 38,800 37,600 326,540 12,277,904,000
10/07/2009 39,500 -1.50 ▼ -3.66 41,000 41,000 39,400 88,540 3,497,330,000
09/07/2009 41,000 -1.00 ▼ -2.38 41,500 42,500 41,000 218,020 8,938,820,000
08/07/2009 42,000 0.50 ▲ 1.20 41,300 42,500 41,000 346,610 14,557,620,000
07/07/2009 41,500 1.90 ▲ 4.80 41,500 41,500 39,800 376,090 15,607,735,000
06/07/2009 39,600 1.80 ▲ 4.76 39,600 39,600 39,600 13,530 535,788,000
03/07/2009 37,800 1.80 ▲ 5.00 36,000 37,800 36,000 101,570 3,839,346,000
02/07/2009 36,000 1.70 ▲ 4.96 35,300 36,000 35,000 218,690 7,872,840,000
01/07/2009 34,300 -1.80 ▼ -4.99 34,500 34,800 34,300 234,290 8,036,147,000
30/06/2009 36,100 -1.90 ▼ -5.00 38,000 38,000 36,100 104,810 3,783,641,000
29/06/2009 38,000 -1.80 ▼ -4.52 39,000 39,700 38,000 91,370 3,472,060,000
26/06/2009 39,800 -0.20 ▼ -0.50 39,900 40,000 38,200 203,760 8,109,648,000
25/06/2009 40,000 -1.10 ▼ -2.68 42,600 42,600 40,000 77,350 3,094,000,000
24/06/2009 41,100 1.90 ▲ 4.85 39,200 41,100 39,200 154,070 6,332,277,000
23/06/2009 39,200 -2.00 ▼ -4.85 39,200 39,200 39,200 43,290 1,696,968,000
22/06/2009 41,200 -2.10 ▼ -4.85 41,300 41,400 41,200 175,210 7,218,652,000
19/06/2009 43,300 0.50 ▲ 1.17 44,800 44,800 42,800 236,370 10,234,821,000
18/06/2009 42,800 -0.60 ▼ -1.38 45,000 45,000 42,800 317,510 13,589,428,000
17/06/2009 43,400 -2.20 ▼ -4.82 43,400 43,400 43,400 117,130 5,083,442,000
16/06/2009 45,600 -2.40 ▼ -5.00 45,600 45,600 45,600 17,150 782,040,000
15/06/2009 48,000 -2.50 ▼ -4.95 48,000 48,500 48,000 434,880 20,874,240,000
12/06/2009 50,500 -1.00 ▼ -1.94 53,000 53,000 49,500 159,330 8,046,165,000
11/06/2009 51,500 2.10 ▲ 4.25 49,400 51,500 49,400 173,470 8,933,705,000
10/06/2009 49,400 -2.60 ▼ -5.00 52,000 52,000 49,400 356,420 17,607,148,000
09/06/2009 52,000 2.40 ▲ 4.84 52,000 52,000 50,500 936,110 48,677,720,000
08/06/2009 49,600 2.30 ▲ 4.86 49,600 49,600 49,600 43,950 2,179,920,000
05/06/2009 47,300 2.20 ▲ 4.88 47,300 47,300 47,300 13,020 615,846,000
04/06/2009 45,100 2.10 ▲ 4.88 45,100 45,100 45,100 55,370 2,497,187,000
03/06/2009 43,000 2.00 ▲ 4.88 43,000 43,000 43,000 101,720 4,373,960,000
02/06/2009 41,000 1.80 ▲ 4.59 41,100 41,100 40,100 225,250 9,235,250,000
01/06/2009 39,200 1.80 ▲ 4.81 38,900 39,200 38,300 135,570 5,314,344,000
29/05/2009 37,400 0.90 ▲ 2.47 36,500 37,500 36,500 128,410 4,802,534,000
28/05/2009 36,500 -1.00 ▼ -2.67 36,500 37,200 36,500 141,070 5,149,055,000
27/05/2009 37,500 -1.70 ▼ -4.34 38,400 39,000 37,300 95,490 3,580,875,000
26/05/2009 39,200 0.90 ▲ 2.35 39,900 39,900 39,000 101,510 3,979,192,000
25/05/2009 38,300 1.80 ▲ 4.93 38,000 38,300 37,000 144,200 5,522,860,000
22/05/2009 36,500 -0.90 ▼ -2.41 37,400 37,400 36,000 169,900 6,201,350,000
21/05/2009 37,400 0.40 ▲ 1.08 38,400 38,400 37,000 151,330 5,659,742,000
20/05/2009 37,000 0.30 ▲ 0.82 36,500 37,200 36,500 174,590 6,459,830,000
19/05/2009 36,700 0.80 ▲ 2.23 36,900 36,900 35,800 147,580 5,416,186,000
18/05/2009 35,900 -0.30 ▼ -0.83 36,200 36,200 35,600 80,320 2,883,488,000
15/05/2009 36,200 1.70 ▲ 4.93 34,500 36,200 34,500 174,730 6,325,226,000
14/05/2009 34,500 -0.50 ▼ -1.43 33,600 34,800 33,600 143,040 4,934,880,000
13/05/2009 35,000 -1.50 ▼ -4.11 36,000 36,500 35,000 174,270 6,099,450,000
12/05/2009 36,500 0.90 ▲ 2.53 35,500 36,500 35,000 182,030 6,644,095,000
11/05/2009 35,600 -0.20 ▼ -0.56 34,100 36,200 34,100 150,890 5,371,684,000
08/05/2009 35,800 1.70 ▲ 4.99 35,800 35,800 35,000 382,360 13,688,488,000
07/05/2009 34,100 1.60 ▲ 4.92 34,100 34,100 34,100 108,330 3,694,053,000
06/05/2009 32,500 -1.30 ▼ -3.85 32,500 34,000 32,500 246,050 7,996,625,000
05/05/2009 33,800 1.60 ▲ 4.97 33,800 33,800 33,800 51,400 1,737,320,000
04/05/2009 32,200 1.50 ▲ 4.89 32,200 32,200 32,200 41,230 1,327,606,000
29/04/2009 30,700 0.70 ▲ 2.33 30,200 30,700 29,300 35,150 1,079,105,000
28/04/2009 30,000 0.20 ▲ 0.67 29,800 30,000 29,500 26,990 809,700,000
27/04/2009 29,800 0.80 ▲ 2.76 29,900 30,100 29,000 18,950 564,710,000
24/04/2009 29,000 -0.70 ▼ -2.36 30,200 30,200 28,600 57,920 1,679,680,000
23/04/2009 29,700 -0.70 ▼ -2.30 29,500 30,400 29,500 36,350 1,079,595,000
22/04/2009 30,400 1.10 ▲ 3.75 30,500 30,700 29,000 62,270 1,893,008,000
21/04/2009 29,300 -1.50 ▼ -4.87 29,300 30,000 29,300 318,810 9,341,133,000
20/04/2009 30,800 -1.60 ▼ -4.94 30,800 30,800 30,800 32,870 1,012,396,000
17/04/2009 32,400 -1.70 ▼ -4.99 32,500 32,500 32,400 74,970 2,429,028,000
16/04/2009 34,100 -1.40 ▼ -3.94 36,000 36,000 33,800 168,660 5,751,306,000
15/04/2009 35,500 -0.30 ▼ -0.84 35,800 37,000 34,700 198,500 7,046,750,000
14/04/2009 35,800 1.70 ▲ 4.99 35,800 35,800 34,500 221,870 7,942,946,000
13/04/2009 34,100 1.60 ▲ 4.92 34,100 34,100 34,100 101,690 3,467,629,000
10/04/2009 32,500 1.50 ▲ 4.84 32,500 32,500 32,500 100,770 3,275,025,000
09/04/2009 31,000 0.50 ▲ 1.64 31,500 31,500 30,000 44,220 1,370,820,000
08/04/2009 30,500 0.10 ▲ 0.33 29,500 31,900 29,300 258,510 7,884,555,000
07/04/2009 30,400 1.40 ▲ 4.83 30,400 30,400 30,000 81,630 2,481,552,000
03/04/2009 29,000 1.30 ▲ 4.69 28,900 29,000 28,700 188,070 5,454,030,000
02/04/2009 27,700 1.30 ▲ 4.92 27,000 27,700 26,800 81,170 2,248,409,000
01/04/2009 26,400 0.90 ▲ 3.53 26,300 26,600 25,500 57,900 1,528,560,000
31/03/2009 25,500 0.00 ■■ 0.00 25,100 25,500 25,100 22,830 582,165,000
30/03/2009 25,500 0.20 ▲ 0.79 25,100 26,000 25,100 62,140 1,584,570,000
27/03/2009 25,300 -1.20 ▼ -4.53 27,000 27,100 25,300 82,230 2,080,419,000
26/03/2009 26,500 0.30 ▲ 1.15 27,100 27,100 26,200 17,860 473,290,000
25/03/2009 26,200 0.00 ■■ 0.00 25,900 26,500 25,000 80,310 2,104,122,000
24/03/2009 26,200 1.20 ▲ 4.80 26,200 26,200 25,600 68,890 1,804,918,000
23/03/2009 25,000 -0.20 ▼ -0.79 26,100 26,100 24,500 42,790 1,069,750,000
20/03/2009 25,200 1.10 ▲ 4.56 24,100 25,300 24,000 59,680 1,503,936,000
19/03/2009 24,100 -0.10 ▼ -0.41 25,000 25,300 24,000 87,800 2,115,980,000
18/03/2009 24,200 1.10 ▲ 4.76 24,200 24,200 24,200 30,540 739,068,000
17/03/2009 23,100 1.10 ▲ 5.00 22,500 23,100 21,000 112,830 2,606,373,000
16/03/2009 22,000 0.40 ▲ 1.85 22,400 22,400 21,800 16,550 364,100,000
13/03/2009 21,600 -0.50 ▼ -2.26 22,800 22,800 21,500 19,600 423,360,000
12/03/2009 22,100 -0.90 ▼ -3.91 22,100 22,900 22,100 42,080 929,968,000
11/03/2009 23,000 1.00 ▲ 4.55 23,000 23,100 23,000 59,280 1,363,440,000
10/03/2009 22,000 0.60 ▲ 2.80 21,500 22,000 21,300 15,130 332,860,000
09/03/2009 21,400 -0.20 ▼ -0.93 21,500 21,600 21,400 12,590 269,426,000
06/03/2009 21,600 -0.30 ▼ -1.37 21,800 22,000 21,600 13,230 285,768,000
05/03/2009 21,900 0.40 ▲ 1.86 22,200 22,200 21,500 35,900 786,210,000
04/03/2009 21,500 0.50 ▲ 2.38 21,000 21,500 20,700 33,510 720,465,000
03/03/2009 21,000 0.30 ▲ 1.45 20,600 21,000 19,700 73,080 1,534,680,000
02/03/2009 20,700 0.80 ▲ 4.02 19,900 20,800 19,900 91,800 1,900,260,000
27/02/2009 19,900 0.90 ▲ 4.74 19,800 19,900 19,600 26,680 530,932,000
26/02/2009 19,000 0.90 ▲ 4.97 18,900 19,000 18,200 43,660 829,540,000
25/02/2009 18,100 0.80 ▲ 4.62 18,100 18,100 18,100 18,870 341,547,000
24/02/2009 17,300 -0.80 ▼ -4.42 17,300 17,300 17,200 216,970 3,753,581,000
23/02/2009 18,100 -0.90 ▼ -4.74 18,300 19,000 18,100 83,930 1,519,133,000
20/02/2009 19,900 -1.00 ▼ -4.78 20,200 20,200 19,900 71,610 1,425,039,000
19/02/2009 20,900 -1.00 ▼ -4.57 21,800 22,400 20,900 124,090 2,593,481,000
18/02/2009 21,900 -1.10 ▼ -4.78 22,500 22,500 21,900 43,620 955,278,000
17/02/2009 23,000 -1.00 ▼ -4.17 24,000 24,000 22,800 40,140 923,220,000
16/02/2009 24,000 -0.10 ▼ -0.41 24,100 24,100 24,000 13,780 330,720,000
13/02/2009 24,100 -0.10 ▼ -0.41 24,400 24,400 24,000 17,890 431,149,000
12/02/2009 24,200 -0.30 ▼ -1.22 24,500 24,500 24,200 24,970 604,274,000
11/02/2009 24,500 -0.60 ▼ -2.39 24,200 25,700 24,200 40,570 993,965,000
10/02/2009 25,100 -1.00 ▼ -3.83 25,100 26,000 25,100 620 15,562,000
09/02/2009 26,100 0.90 ▲ 3.57 25,800 26,100 25,800 15,090 393,849,000
06/02/2009 25,200 1.20 ▲ 5.00 24,000 25,200 24,000 10,200 257,040,000
05/02/2009 24,000 -0.60 ▼ -2.44 24,100 24,200 24,000 18,920 454,080,000
04/02/2009 24,600 -0.20 ▼ -0.81 24,300 24,800 24,300 24,260 596,796,000
03/02/2009 24,800 -1.00 ▼ -3.88 24,800 25,100 24,800 34,110 845,928,000
02/02/2009 25,800 -1.20 ▼ -4.44 26,200 26,200 25,700 18,840 486,072,000
23/01/2009 27,000 0.80 ▲ 3.05 26,200 27,000 26,200 1,870 50,490,000
22/01/2009 26,200 0.10 ▲ 0.38 26,500 26,500 26,200 3,710 97,202,000
21/01/2009 26,100 -0.40 ▼ -1.51 25,700 26,900 25,700 64,200 1,675,620,000
20/01/2009 26,500 -0.50 ▼ -1.85 26,000 27,000 26,000 31,130 824,945,000
19/01/2009 27,000 0.50 ▲ 1.89 26,500 27,800 26,500 71,020 1,917,540,000
16/01/2009 26,500 1.00 ▲ 3.92 25,500 26,600 25,500 19,960 528,940,000
15/01/2009 25,500 -1.30 ▼ -4.85 26,700 26,700 25,500 18,800 479,400,000
14/01/2009 26,800 0.20 ▲ 0.75 26,600 26,900 26,600 33,320 892,976,000
13/01/2009 26,600 0.00 ■■ 0.00 26,600 26,900 26,600 43,730 1,163,218,000
12/01/2009 26,600 -0.40 ▼ -1.48 26,800 27,100 26,600 19,900 529,340,000
09/01/2009 27,000 0.00 ■■ 0.00 27,000 27,000 26,800 59,090 1,595,430,000
08/01/2009 27,000 0.10 ▲ 0.37 26,900 27,100 26,900 56,540 1,526,580,000
07/01/2009 26,900 0.30 ▲ 1.13 27,400 27,400 26,900 17,340 466,446,000
06/01/2009 26,600 0.60 ▲ 2.31 26,700 26,700 26,000 21,270 565,782,000
05/01/2009 26,000 -1.00 ▼ -3.70 26,000 27,200 26,000 61,130 1,589,380,000
02/01/2009 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 12,830 346,410,000
31/12/2008 27,000 0.00 ■■ 0.00 27,200 27,200 26,400 15,670 423,090,000
30/12/2008 27,000 0.20 ▲ 0.75 27,200 27,200 26,500 21,930 592,110,000
29/12/2008 26,800 0.50 ▲ 1.90 26,900 26,900 26,000 24,170 647,756,000
26/12/2008 26,300 -0.50 ▼ -1.87 26,800 27,000 26,300 25,560 672,228,000
25/12/2008 26,800 -1.20 ▼ -4.29 27,900 28,000 26,800 37,170 996,156,000
24/12/2008 28,000 0.00 ■■ 0.00 27,700 28,000 27,000 29,610 829,080,000
23/12/2008 28,000 -0.20 ▼ -0.71 28,200 28,200 26,800 83,160 2,328,480,000
22/12/2008 28,200 0.00 ■■ 0.00 29,000 29,000 28,200 36,120 1,018,584,000
19/12/2008 28,200 1.30 ▲ 4.83 27,200 28,200 26,500 64,620 1,822,284,000
18/12/2008 26,900 0.30 ▲ 1.13 26,600 27,000 26,200 10,340 278,146,000
17/12/2008 26,600 0.20 ▲ 0.76 26,600 26,600 25,300 23,370 621,642,000
16/12/2008 26,400 -0.50 ▼ -1.86 26,900 26,900 25,600 16,520 436,128,000
15/12/2008 26,900 1.20 ▲ 4.67 26,900 26,900 26,400 43,400 1,167,460,000
12/12/2008 25,700 1.20 ▲ 4.90 25,000 25,700 25,000 36,770 944,989,000
11/12/2008 24,500 -0.50 ▼ -2.00 24,000 25,000 24,000 25,460 623,770,000
10/12/2008 25,000 0.00 ■■ 0.00 25,000 25,000 24,000 20,000 500,000,000
09/12/2008 25,000 0.10 ▲ 0.40 25,000 25,500 25,000 26,990 674,750,000
08/12/2008 24,900 -0.10 ▼ -0.40 25,000 25,000 23,800 14,600 363,540,000
05/12/2008 25,000 -1.00 ▼ -3.85 25,000 25,900 24,700 39,180 979,500,000
04/12/2008 26,000 1.10 ▲ 4.42 25,000 26,000 25,000 34,520 897,520,000
03/12/2008 24,900 0.20 ▲ 0.81 24,700 25,000 23,800 12,720 316,728,000
02/12/2008 24,700 -1.20 ▼ -4.63 24,800 25,700 24,700 107,080 2,644,876,000
01/12/2008 25,900 1.20 ▲ 4.86 25,100 25,900 24,700 64,220 1,663,298,000
28/11/2008 24,700 1.10 ▲ 4.66 24,600 24,700 24,500 30,790 760,513,000
27/11/2008 23,600 -1.10 ▼ -4.45 24,700 24,700 23,500 42,910 1,012,676,000
26/11/2008 24,700 0.00 ■■ 0.00 24,900 24,900 24,700 7,150 176,605,000
25/11/2008 24,700 -1.30 ▼ -5.00 25,300 26,200 24,700 63,830 1,576,601,000
24/11/2008 26,000 0.60 ▲ 2.36 25,400 26,000 25,400 54,010 1,404,260,000
21/11/2008 25,400 0.10 ▲ 0.40 24,100 25,400 24,100 30,680 779,272,000
20/11/2008 25,300 -1.30 ▼ -4.89 25,300 25,300 25,300 17,120 433,136,000
19/11/2008 26,600 -0.60 ▼ -2.21 26,600 27,200 26,600 27,900 742,140,000
18/11/2008 27,200 0.60 ▲ 2.26 25,500 27,200 25,500 24,970 679,184,000
17/11/2008 26,600 -1.40 ▼ -5.00 26,800 28,900 26,600 23,190 616,854,000
14/11/2008 28,000 0.00 ■■ 0.00 29,000 29,000 27,000 7,230 202,440,000
13/11/2008 28,000 0.50 ▲ 1.82 28,000 28,000 26,500 3,200 89,600,000
12/11/2008 27,500 -1.40 ▼ -4.84 27,600 28,600 27,500 63,670 1,750,925,000
11/11/2008 28,900 -0.10 ▼ -0.34 28,000 28,900 27,600 36,060 1,042,134,000
10/11/2008 29,000 0.30 ▲ 1.05 29,400 29,500 28,500 56,420 1,636,180,000
07/11/2008 28,700 -1.40 ▼ -4.65 28,600 31,000 28,600 58,410 1,676,367,000
06/11/2008 30,100 0.00 ■■ 0.00 28,800 31,200 28,800 115,180 3,466,918,000
05/11/2008 30,100 1.40 ▲ 4.88 30,100 30,100 30,000 106,800 3,214,680,000
04/11/2008 28,700 1.30 ▲ 4.74 26,500 28,700 26,500 63,180 1,813,266,000
03/11/2008 27,400 0.40 ▲ 1.48 27,000 27,400 26,200 106,370 2,914,538,000
31/10/2008 27,000 1.20 ▲ 4.65 27,000 27,000 26,500 104,620 2,824,740,000
30/10/2008 25,800 1.20 ▲ 4.88 24,600 25,800 24,600 101,030 2,606,574,000
29/10/2008 24,600 1.10 ▲ 4.68 24,600 24,600 23,200 104,430 2,568,978,000
28/10/2008 23,500 0.20 ▲ 0.86 22,200 24,000 22,200 210,060 4,936,410,000
27/10/2008 23,300 -1.20 ▼ -4.90 23,300 23,300 23,300 12,890 300,337,000
24/10/2008 24,500 -1.20 ▼ -4.67 24,500 24,500 24,500 52,550 1,287,475,000
23/10/2008 25,700 -1.30 ▼ -4.81 25,700 25,700 25,700 41,810 1,074,517,000
22/10/2008 27,000 0.20 ▲ 0.75 26,800 27,000 26,400 65,950 1,780,650,000
21/10/2008 26,800 0.60 ▲ 2.29 26,600 27,000 26,500 58,460 1,566,728,000
20/10/2008 26,200 -1.30 ▼ -4.73 26,200 26,700 26,200 51,190 1,341,178,000
17/10/2008 27,500 0.50 ▲ 1.85 28,000 28,000 26,700 33,410 918,775,000
16/10/2008 27,000 0.00 ■■ 0.00 27,000 27,500 26,000 152,530 4,118,310,000
15/10/2008 27,000 1.20 ▲ 4.65 27,000 27,000 27,000 77,390 2,089,530,000
14/10/2008 25,800 1.20 ▲ 4.88 25,800 25,800 25,800 97,250 2,509,050,000
13/10/2008 24,600 -1.20 ▼ -4.65 24,600 25,800 24,600 126,900 3,121,740,000
10/10/2008 25,800 -1.30 ▼ -4.80 25,800 25,800 25,800 66,890 1,725,762,000
09/10/2008 27,100 -1.40 ▼ -4.91 27,100 28,500 27,100 197,970 5,364,987,000
08/10/2008 28,500 -1.40 ▼ -4.68 28,500 28,500 28,500 44,300 1,262,550,000
07/10/2008 29,900 -1.50 ▼ -4.78 29,900 29,900 29,900 14,410 430,859,000
06/10/2008 31,400 -1.60 ▼ -4.85 32,100 32,100 31,400 34,270 1,076,078,000
03/10/2008 33,000 -1.40 ▼ -4.07 33,000 34,400 32,900 36,800 1,214,400,000
02/10/2008 34,400 1.40 ▲ 4.24 33,500 34,400 31,700 45,260 1,556,944,000
01/10/2008 33,000 0.00 ■■ 0.00 33,000 33,500 31,500 70,660 2,331,780,000
30/09/2008 33,000 -1.70 ▼ -4.90 33,000 33,000 33,000 2,440 80,520,000
29/09/2008 34,700 -1.80 ▼ -4.93 34,900 36,500 34,700 28,940 1,004,218,000
26/09/2008 36,500 0.80 ▲ 2.24 37,300 37,300 35,700 108,680 3,966,820,000
25/09/2008 35,700 1.20 ▲ 3.48 34,600 35,700 34,600 49,650 1,772,505,000
24/09/2008 34,500 0.20 ▲ 0.58 32,800 34,900 32,800 20,350 702,075,000
23/09/2008 34,300 0.00 ■■ 0.00 32,600 36,000 32,600 185,990 6,379,457,000
22/09/2008 34,300 1.60 ▲ 4.89 34,300 34,300 34,300 9,190 315,217,000
19/09/2008 32,700 1.50 ▲ 4.81 32,700 32,700 32,700 159,350 5,210,745,000
18/09/2008 31,200 -1.60 ▼ -4.88 31,200 31,200 31,200 17,170 535,704,000
17/09/2008 32,800 -1.70 ▼ -4.93 32,800 32,800 32,800 72,230 2,369,144,000
16/09/2008 34,500 -1.80 ▼ -4.96 35,100 35,100 34,500 93,170 3,214,365,000
15/09/2008 36,300 -0.20 ▼ -0.55 34,900 38,300 34,900 95,870 3,480,081,000
12/09/2008 36,500 -0.30 ▼ -0.82 35,000 36,500 35,000 68,950 2,516,675,000
11/09/2008 36,800 0.30 ▲ 0.82 35,200 37,400 35,000 166,210 6,116,528,000
10/09/2008 36,500 -1.90 ▼ -4.95 39,000 39,100 36,500 180,240 6,578,760,000
09/09/2008 38,400 0.20 ▲ 0.52 39,200 39,500 38,000 129,840 4,985,856,000
08/09/2008 38,200 0.30 ▲ 0.79 36,100 39,400 36,100 262,730 10,036,286,000
05/09/2008 37,900 -0.10 ▼ -0.26 36,100 38,900 36,100 129,060 4,891,374,000
04/09/2008 38,900 -0.30 ▼ -0.77 37,500 39,500 37,400 137,130 5,334,357,000
03/09/2008 39,200 1.80 ▲ 4.81 39,200 39,200 39,100 132,390 5,189,688,000
29/08/2008 37,400 1.70 ▲ 4.76 34,200 37,400 34,200 202,290 7,565,646,000
28/08/2008 35,700 -1.70 ▼ -4.55 39,200 39,200 35,700 382,060 13,639,542,000
27/08/2008 37,400 1.70 ▲ 4.76 37,400 37,400 37,400 43,940 1,643,356,000
26/08/2008 35,700 1.70 ▲ 5.00 35,700 35,700 35,700 6,440 229,908,000
25/08/2008 34,000 1.60 ▲ 4.94 34,000 34,000 34,000 16,840 572,560,000
22/08/2008 32,400 1.50 ▲ 4.85 32,400 32,400 32,400 39,740 1,287,576,000
21/08/2008 30,900 1.40 ▲ 4.75 30,900 30,900 30,900 60,340 1,864,506,000
20/08/2008 29,500 -1.30 ▼ -4.22 29,300 31,300 29,300 113,800 3,357,100,000
19/08/2008 30,800 -1.60 ▼ -4.94 32,400 32,400 30,800 88,940 2,739,352,000
18/08/2008 32,400 1.30 ▲ 4.18 30,000 32,500 30,000 105,290 3,411,396,000
15/08/2008 31,100 0.90 ▲ 2.98 31,100 31,100 31,100 20,330 632,263,000
14/08/2008 30,200 0.80 ▲ 2.72 29,600 30,200 29,500 138,210 4,173,942,000
13/08/2008 29,400 0.30 ▲ 1.03 29,100 29,500 28,600 53,660 1,577,604,000
12/08/2008 29,100 0.80 ▲ 2.83 29,100 29,100 28,600 147,770 4,300,107,000
11/08/2008 28,300 0.80 ▲ 2.91 28,300 28,300 28,000 21,510 608,733,000
08/08/2008 27,500 0.30 ▲ 1.10 27,300 27,500 27,000 36,160 994,400,000
07/08/2008 27,200 0.30 ▲ 1.12 27,200 27,600 27,000 81,530 2,217,616,000
06/08/2008 26,900 0.40 ▲ 1.51 26,000 27,000 26,000 78,240 2,104,656,000
05/08/2008 26,500 -0.20 ▼ -0.75 26,700 26,700 25,900 101,870 2,699,555,000
04/08/2008 26,700 0.30 ▲ 1.14 25,700 27,000 25,700 113,960 3,042,732,000
01/08/2008 26,400 -0.80 ▼ -2.94 27,000 27,000 26,400 120,850 3,190,440,000
31/07/2008 27,200 -0.80 ▼ -2.86 27,200 27,800 27,200 91,820 2,497,504,000
30/07/2008 28,000 0.00 ■■ 0.00 28,000 28,000 27,200 125,650 3,518,200,000
29/07/2008 28,000 0.80 ▲ 2.94 28,000 28,000 27,700 188,170 5,268,760,000
28/07/2008 27,200 0.10 ▲ 0.37 26,300 27,200 26,300 89,070 2,422,704,000
25/07/2008 27,100 -0.80 ▼ -2.87 27,100 27,100 27,100 4,100 111,110,000
24/07/2008 27,900 -0.80 ▼ -2.79 27,900 27,900 27,900 610 17,019,000
23/07/2008 28,700 -0.80 ▼ -2.71 29,500 29,500 28,700 25,880 742,756,000
22/07/2008 29,500 -0.90 ▼ -2.96 30,400 30,400 29,500 230 6,785,000
21/07/2008 30,400 -0.90 ▼ -2.88 30,400 30,400 30,400 470 14,288,000
18/07/2008 31,300 -0.90 ▼ -2.80 31,300 31,300 31,300 5,730 179,349,000
17/07/2008 32,200 -0.90 ▼ -2.72 34,000 34,000 32,200 140,250 4,516,050,000
16/07/2008 33,100 0.90 ▲ 2.80 33,100 33,100 31,300 199,180 6,592,858,000
15/07/2008 32,200 0.90 ▲ 2.88 32,200 32,200 32,200 6,920 222,824,000
14/07/2008 31,300 0.90 ▲ 2.96 31,300 31,300 31,300 26,580 831,954,000
11/07/2008 30,400 0.80 ▲ 2.70 30,400 30,400 30,300 104,750 3,184,400,000
10/07/2008 29,600 0.10 ▲ 0.34 29,500 29,800 29,300 51,880 1,535,648,000
09/07/2008 29,500 0.40 ▲ 1.37 29,100 29,500 28,600 50,090 1,477,655,000
08/07/2008 29,100 -0.90 ▼ -3.00 29,100 29,100 29,100 120,340 3,501,894,000
07/07/2008 30,000 -0.90 ▼ -2.91 30,900 30,900 30,000 36,670 1,100,100,000
04/07/2008 30,900 0.90 ▲ 3.00 30,900 30,900 30,600 70,480 2,177,832,000
03/07/2008 30,000 0.80 ▲ 2.74 29,800 30,000 29,600 35,250 1,057,500,000
02/07/2008 29,200 0.60 ▲ 2.10 29,300 29,300 27,800 52,170 1,523,364,000
01/07/2008 28,600 0.80 ▲ 2.88 28,000 28,600 28,000 37,280 1,066,208,000
30/06/2008 27,800 0.30 ▲ 1.09 26,700 27,800 26,700 28,990 805,922,000
27/06/2008 27,500 0.80 ▲ 3.00 25,900 27,500 25,900 18,680 513,700,000
26/06/2008 26,700 -0.80 ▼ -2.91 28,300 28,300 26,700 35,830 956,661,000
25/06/2008 27,500 0.80 ▲ 3.00 27,500 27,500 27,500 48,310 1,328,525,000
24/06/2008 26,700 0.70 ▲ 2.69 26,000 26,700 26,000 17,970 479,799,000
23/06/2008 26,000 0.70 ▲ 2.77 25,300 26,000 25,300 15,080 392,080,000
20/06/2008 25,300 -0.70 ▼ -2.69 25,400 25,400 25,300 32,160 813,648,000
19/06/2008 26,000 0.00 ■■ 0.00 25,300 26,000 25,300 69,580 1,809,080,000
18/06/2008 26,000 0.30 ▲ 1.17 26,200 26,200 25,200 119,350 3,103,100,000
17/06/2008 25,700 0.50 ▲ 1.98 25,700 25,700 25,700 100 2,570,000
16/06/2008 25,200 0.40 ▲ 1.61 25,200 25,200 25,200 8,120 204,624,000
13/06/2008 24,800 0.40 ▲ 1.64 24,800 24,800 24,800 3,720 92,256,000
12/06/2008 24,400 0.40 ▲ 1.67 24,400 24,400 24,400 13,870 338,428,000
11/06/2008 24,000 0.40 ▲ 1.69 24,000 24,000 23,900 49,820 1,195,680,000
10/06/2008 23,600 0.30 ▲ 1.29 23,400 23,600 23,300 36,720 866,592,000
09/06/2008 23,300 0.40 ▲ 1.75 23,300 23,300 23,100 48,610 1,132,613,000
06/06/2008 22,900 -0.40 ▼ -1.72 23,300 23,600 22,900 74,460 1,705,134,000
05/06/2008 23,300 -0.40 ▼ -1.69 23,400 23,500 23,300 90,340 2,104,922,000
04/06/2008 23,700 0.30 ▲ 1.28 23,100 23,700 23,000 80,940 1,918,278,000
03/06/2008 23,400 0.30 ▲ 1.30 22,700 23,400 22,700 57,300 1,340,820,000
02/06/2008 23,100 0.30 ▲ 1.32 22,800 23,200 22,400 59,940 1,384,614,000
30/05/2008 22,800 -0.40 ▼ -1.72 22,800 23,500 22,800 172,920 3,942,576,000
29/05/2008 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
28/05/2008 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
27/05/2008 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
26/05/2008 23,200 -0.40 ▼ -1.69 23,200 23,200 23,200 23,540 546,128,000
23/05/2008 23,600 -0.40 ▼ -1.67 23,600 24,300 23,600 23,670 558,612,000
22/05/2008 24,000 0.30 ▲ 1.27 23,300 24,000 23,300 24,080 577,920,000
21/05/2008 23,700 -0.40 ▼ -1.66 23,700 23,700 23,700 3,900 92,430,000
20/05/2008 24,100 -0.40 ▼ -1.63 24,100 24,900 24,100 63,570 1,532,037,000
19/05/2008 24,500 -0.50 ▼ -2.00 24,500 24,500 24,500 4,800 117,600,000
16/05/2008 25,000 -0.50 ▼ -1.96 25,000 25,000 25,000 5,900 147,500,000
15/05/2008 25,500 -0.50 ▼ -1.92 25,500 25,500 25,500 10 255,000
14/05/2008 26,000 -0.50 ▼ -1.89 26,000 26,000 26,000 650 16,900,000
13/05/2008 26,500 -0.50 ▼ -1.85 26,500 26,500 26,500 290 7,685,000
12/05/2008 27,000 -0.50 ▼ -1.82 27,000 27,000 27,000 130 3,510,000
09/05/2008 27,500 -0.50 ▼ -1.79 27,500 27,500 27,500 6,570 180,675,000
08/05/2008 28,000 -0.50 ▼ -1.75 28,000 28,000 28,000 20,750 581,000,000
07/05/2008 28,500 -0.50 ▼ -1.72 28,500 28,500 28,500 51,660 1,472,310,000
06/05/2008 29,000 -0.50 ▼ -1.69 29,000 29,000 29,000 98,860 2,866,940,000
05/05/2008 29,500 -0.60 ▼ -1.99 29,500 30,000 29,500 53,300 1,572,350,000
29/04/2008 30,100 -0.60 ▼ -1.95 30,100 30,700 30,100 50,420 1,517,642,000
28/04/2008 30,700 -0.60 ▼ -1.92 31,300 31,900 30,700 72,120 2,214,084,000
25/04/2008 31,300 -0.60 ▼ -1.88 31,300 32,500 31,300 146,720 4,592,336,000
24/04/2008 31,900 -0.60 ▼ -1.85 31,900 31,900 31,900 5,070 161,733,000
23/04/2008 32,500 -0.60 ▼ -1.81 32,500 32,500 32,500 3,610 117,325,000
22/04/2008 33,100 -0.60 ▼ -1.78 33,100 33,300 33,100 42,710 1,413,701,000
21/04/2008 33,700 -0.60 ▼ -1.75 33,700 34,900 33,700 39,550 1,332,835,000
18/04/2008 34,300 -0.70 ▼ -2.00 35,000 35,000 34,300 18,590 637,637,000
17/04/2008 35,000 0.60 ▲ 1.74 33,800 35,000 33,800 51,120 1,789,200,000
16/04/2008 34,400 -0.70 ▼ -1.99 34,400 34,400 34,400 450 15,480,000
11/04/2008 35,100 -0.70 ▼ -1.96 35,100 35,100 35,100 4,610 161,811,000
10/04/2008 35,800 -0.70 ▼ -1.92 35,800 35,800 35,800 2,220 79,476,000
09/04/2008 36,500 -0.70 ▼ -1.88 37,200 37,200 36,500 37,250 1,359,625,000
08/04/2008 37,200 -0.30 ▼ -0.80 38,200 38,200 36,800 95,800 3,563,760,000
07/04/2008 37,500 0.70 ▲ 1.90 37,500 37,500 37,500 8,000 300,000,000
04/04/2008 36,800 0.30 ▲ 0.82 36,800 36,800 36,800 2,010 73,968,000
03/04/2008 36,500 0.30 ▲ 0.83 36,500 36,500 36,500 500 18,250,000
02/04/2008 36,200 0.30 ▲ 0.84 35,900 36,200 35,900 490 17,738,000
01/04/2008 35,900 0.30 ▲ 0.84 35,900 35,900 35,900 450 16,155,000
31/03/2008 35,600 0.30 ▲ 0.85 35,600 35,600 35,600 2,410 85,796,000
28/03/2008 35,300 0.30 ▲ 0.86 35,300 35,300 35,300 3,000 105,900,000
27/03/2008 35,000 0.30 ▲ 0.86 35,000 35,000 35,000 2,480 86,800,000
26/03/2008 34,700 1.60 ▲ 4.83 34,700 34,700 33,500 86,730 3,009,531,000
25/03/2008 33,100 -1.70 ▼ -4.89 33,100 33,100 33,100 17,870 591,497,000
24/03/2008 34,800 -1.80 ▼ -4.92 35,000 35,000 34,800 25,440 885,312,000
21/03/2008 36,600 -1.90 ▼ -4.94 38,500 38,500 36,600 26,030 952,698,000
20/03/2008 38,500 -0.50 ▼ -1.28 39,000 39,500 38,200 51,040 1,965,040,000
19/03/2008 39,000 0.00 ■■ 0.00 39,500 40,000 38,600 79,230 3,089,970,000
18/03/2008 39,000 -2.00 ▼ -4.88 39,000 39,100 39,000 150,140 5,855,460,000
17/03/2008 41,000 -2.00 ▼ -4.65 41,000 41,200 40,900 84,580 3,467,780,000
14/03/2008 43,000 0.00 ■■ 0.00 42,000 44,000 40,900 39,060 1,679,580,000
13/03/2008 43,000 0.00 ■■ 0.00 43,000 43,500 42,200 60,780 2,613,540,000
12/03/2008 43,000 1.00 ▲ 2.38 41,000 43,500 41,000 115,370 4,960,910,000
11/03/2008 42,000 -2.20 ▼ -4.98 42,000 42,500 42,000 110,830 4,654,860,000
10/03/2008 44,200 0.60 ▲ 1.38 45,700 45,700 43,600 113,690 5,025,098,000
07/03/2008 43,600 2.00 ▲ 4.81 43,600 43,600 43,600 40,110 1,748,796,000
06/03/2008 41,600 1.90 ▲ 4.79 41,600 41,600 41,600 8,960 372,736,000
05/03/2008 39,700 -2.00 ▼ -4.80 39,700 40,000 39,700 99,120 3,935,064,000
04/03/2008 41,700 -2.10 ▼ -4.79 41,700 41,700 41,700 62,560 2,608,752,000
03/03/2008 43,800 -2.20 ▼ -4.78 46,000 46,000 43,700 109,270 4,786,026,000
29/02/2008 46,000 -0.90 ▼ -1.92 46,900 46,900 45,500 67,860 3,121,560,000
28/02/2008 46,900 0.00 ■■ 0.00 46,900 47,500 46,500 56,350 2,642,815,000
27/02/2008 46,900 0.00 ■■ 0.00 46,500 49,000 46,500 45,600 2,138,640,000
26/02/2008 46,900 -2.40 ▼ -4.87 51,000 51,000 46,900 125,430 5,882,667,000
25/02/2008 49,300 2.30 ▲ 4.89 48,000 49,300 48,000 67,680 3,336,624,000
22/02/2008 47,000 -2.40 ▼ -4.86 47,000 47,000 47,000 100,050 4,702,350,000
21/02/2008 49,400 -2.60 ▼ -5.00 49,400 49,400 49,400 37,560 1,855,464,000
20/02/2008 52,000 -2.50 ▼ -4.59 54,500 54,500 52,000 52,070 2,707,640,000
19/02/2008 54,500 -0.50 ▼ -0.91 54,500 54,500 53,500 57,470 3,132,115,000
18/02/2008 55,000 -0.50 ▼ -0.90 53,000 55,000 53,000 144,360 7,939,800,000
15/02/2008 55,500 -0.50 ▼ -0.89 55,500 56,500 55,000 69,650 3,865,575,000
14/02/2008 56,000 1.00 ▲ 1.82 56,500 57,000 55,500 104,810 5,869,360,000
13/02/2008 55,000 -2.00 ▼ -3.51 56,000 57,000 55,000 39,170 2,154,350,000
12/02/2008 57,000 -2.00 ▼ -3.39 58,500 58,500 56,500 33,920 1,933,440,000
01/02/2008 59,000 0.50 ▲ 0.85 57,500 59,500 57,000 79,790 4,707,610,000
31/01/2008 58,500 -0.50 ▼ -0.85 59,000 59,000 56,500 117,980 6,901,830,000
30/01/2008 59,000 2.50 ▲ 4.42 59,000 59,000 58,500 83,680 4,937,120,000
29/01/2008 56,500 2.50 ▲ 4.63 55,000 56,500 54,000 133,050 7,517,325,000
28/01/2008 54,000 2.00 ▲ 3.85 52,500 54,000 52,000 57,300 3,094,200,000
25/01/2008 52,000 0.80 ▲ 1.56 52,000 53,000 51,000 50,080 2,604,160,000
24/01/2008 52,000 -1.00 ▼ -1.89 54,000 54,500 52,000 86,190 4,481,880,000
23/01/2008 53,000 -2.00 ▼ -3.64 55,000 55,000 52,500 94,190 4,992,070,000
22/01/2008 55,000 -1.50 ▼ -2.65 55,000 55,500 54,500 57,090 3,139,950,000
21/01/2008 56,500 -1.00 ▼ -1.74 57,500 57,500 56,500 32,930 1,860,545,000
18/01/2008 57,500 1.50 ▲ 2.68 56,000 57,500 55,000 76,790 4,415,425,000
17/01/2008 56,000 0.00 ■■ 0.00 58,000 58,000 55,000 102,510 5,740,560,000
16/01/2008 56,000 2.50 ▲ 4.67 56,000 56,000 56,000 73,480 4,114,880,000
15/01/2008 53,500 -2.50 ▼ -4.46 54,000 55,000 53,500 86,240 4,613,840,000
14/01/2008 56,000 -2.00 ▼ -3.45 56,500 57,000 56,000 112,820 6,317,920,000
11/01/2008 58,000 0.00 ■■ 0.00 58,000 59,000 58,000 94,490 5,480,420,000
10/01/2008 58,000 -1.50 ▼ -2.52 59,000 59,000 58,000 72,460 4,202,680,000
09/01/2008 59,500 -0.50 ▼ -0.83 60,000 60,000 59,000 37,800 2,249,100,000
08/01/2008 60,000 1.00 ▲ 1.69 60,000 60,500 59,500 94,240 5,654,400,000
07/01/2008 59,000 -2.50 ▼ -4.07 61,000 61,000 59,000 113,770 6,712,430,000
04/01/2008 61,500 0.00 ■■ 0.00 61,000 62,500 61,000 47,200 2,902,800,000
03/01/2008 61,500 -1.50 ▼ -2.38 62,000 62,000 61,000 45,160 2,777,340,000
02/01/2008 63,000 -1.00 ▼ -1.56 64,000 64,000 62,500 41,860 2,637,180,000
28/12/2007 64,000 1.00 ▲ 1.59 63,000 64,000 63,000 113,640 7,272,960,000
27/12/2007 63,000 0.50 ▲ 0.80 63,000 63,500 62,500 70,940 4,469,220,000
26/12/2007 62,500 1.50 ▲ 2.46 61,000 62,500 61,000 62,550 3,909,375,000
25/12/2007 61,000 0.50 ▲ 0.83 60,500 61,000 60,500 34,820 2,124,020,000
24/12/2007 60,500 -1.00 ▼ -1.63 60,500 61,500 60,500 132,390 8,009,595,000
21/12/2007 61,500 1.00 ▲ 1.65 61,500 61,500 60,500 117,640 7,234,860,000
20/12/2007 60,500 -1.50 ▼ -2.42 63,000 63,000 60,500 54,300 3,285,150,000
19/12/2007 62,000 2.50 ▲ 4.20 60,000 62,000 60,000 192,230 11,918,260,000
18/12/2007 59,500 0.00 ■■ 0.00 59,000 59,500 58,500 31,020 1,845,690,000
17/12/2007 59,500 -2.00 ▼ -3.25 60,000 61,000 59,000 54,710 3,255,245,000
14/12/2007 61,500 0.00 ■■ 0.00 61,000 61,500 60,500 48,140 2,960,610,000
13/12/2007 61,500 -0.50 ▼ -0.81 62,500 62,500 61,500 36,360 2,236,140,000
12/12/2007 62,000 0.00 ■■ 0.00 61,000 62,500 61,000 124,850 7,740,700,000
11/12/2007 62,000 -0.50 ▼ -0.80 62,500 62,500 62,000 32,740 2,029,880,000
10/12/2007 62,500 -1.00 ▼ -1.57 64,000 64,000 62,500 118,090 7,380,625,000
07/12/2007 63,500 0.00 ■■ 0.00 64,500 64,500 63,500 60,680 3,853,180,000
06/12/2007 63,500 -1.00 ▼ -1.55 65,500 65,500 63,500 106,770 6,779,895,000
05/12/2007 64,500 0.50 ▲ 0.78 64,500 64,500 64,000 77,360 4,989,720,000
04/12/2007 64,000 0.00 ■■ 0.00 64,000 64,500 64,000 117,210 7,501,440,000
03/12/2007 64,000 0.00 ■■ 0.00 63,500 64,500 63,500 91,590 5,861,760,000
30/11/2007 64,000 -0.50 ▼ -0.78 63,000 64,000 63,000 88,170 5,642,880,000
29/11/2007 64,500 -0.50 ▼ -0.77 65,000 65,000 64,500 38,740 2,498,730,000
28/11/2007 65,000 -0.50 ▼ -0.76 65,500 66,000 65,000 53,710 3,491,150,000
27/11/2007 65,500 -1.00 ▼ -1.50 66,000 66,500 65,500 54,840 3,592,020,000
26/11/2007 66,500 0.50 ▲ 0.76 66,000 67,000 66,000 30,160 2,005,640,000
23/11/2007 66,000 -0.50 ▼ -0.75 66,000 66,500 66,000 17,840 1,177,440,000
22/11/2007 66,500 0.00 ■■ 0.00 66,000 67,000 66,000 34,660 2,304,890,000
21/11/2007 66,500 -1.50 ▼ -2.21 67,000 67,000 66,000 32,040 2,130,660,000
20/11/2007 68,000 0.00 ■■ 0.00 68,500 68,500 67,500 92,320 6,277,760,000
19/11/2007 68,000 0.50 ▲ 0.74 67,500 68,000 67,500 78,640 5,347,520,000
16/11/2007 67,500 0.00 ■■ 0.00 68,500 68,500 67,000 150,430 10,154,025,000
15/11/2007 67,500 1.00 ▲ 1.50 66,500 67,500 66,000 143,290 9,672,075,000
14/11/2007 66,500 3.00 ▲ 4.72 64,000 66,500 64,000 136,520 9,078,580,000
13/11/2007 63,500 -2.00 ▼ -3.05 66,000 66,000 63,500 176,300 11,195,050,000
12/11/2007 65,500 -1.00 ▼ -1.50 66,000 66,500 65,500 101,050 6,618,775,000
09/11/2007 66,500 0.50 ▲ 0.76 66,000 66,500 65,500 82,350 5,476,275,000
08/11/2007 66,000 -1.00 ▼ -1.49 66,500 67,000 66,000 52,980 3,496,680,000
07/11/2007 67,000 1.00 ▲ 1.52 68,500 68,500 67,000 146,870 9,840,290,000
06/11/2007 66,000 -1.00 ▼ -1.49 65,500 66,500 65,000 78,410 5,175,060,000
05/11/2007 67,000 -1.50 ▼ -2.19 68,500 68,500 67,000 72,330 4,846,110,000
02/11/2007 68,500 1.50 ▲ 2.24 70,000 70,000 68,000 187,530 12,845,805,000
01/11/2007 67,000 0.50 ▲ 0.75 67,000 67,000 66,500 47,060 3,153,020,000
31/10/2007 66,500 -0.50 ▼ -0.75 67,000 67,000 66,500 53,960 3,588,340,000
30/10/2007 67,000 -0.50 ▼ -0.74 67,000 67,500 66,500 70,610 4,730,870,000
29/10/2007 67,500 -2.00 ▼ -2.88 66,500 68,000 66,500 147,170 9,933,975,000
26/10/2007 69,500 -1.50 ▼ -2.11 70,000 70,500 69,500 71,730 4,985,235,000
25/10/2007 71,000 1.00 ▲ 1.43 72,000 72,000 71,000 140,270 9,959,170,000
24/10/2007 70,000 1.00 ▲ 1.45 69,000 70,000 68,000 141,090 9,876,300,000
23/10/2007 69,000 -1.00 ▼ -1.43 70,000 70,000 69,000 75,240 5,191,560,000
22/10/2007 70,000 0.00 ■■ 0.00 70,500 70,500 70,000 97,180 6,802,600,000
19/10/2007 70,000 0.50 ▲ 0.72 69,500 70,000 69,000 134,770 9,433,900,000
18/10/2007 69,500 -2.50 ▼ -3.47 71,000 72,000 69,500 127,780 8,880,710,000
17/10/2007 72,000 0.00 ■■ 0.00 73,000 73,000 72,000 137,560 9,904,320,000
16/10/2007 72,000 -1.50 ▼ -2.04 73,000 73,500 72,000 138,240 9,953,280,000
15/10/2007 73,500 0.00 ■■ 0.00 75,000 75,000 73,500 121,010 8,894,235,000
12/10/2007 73,500 0.50 ▲ 0.68 73,500 73,500 73,000 121,490 8,929,515,000
11/10/2007 73,000 -2.00 ▼ -2.67 73,000 74,000 73,000 133,260 9,727,980,000
10/10/2007 75,000 -2.00 ▼ -2.60 74,000 75,000 73,500 175,220 13,141,500,000
09/10/2007 77,000 1.50 ▲ 1.99 79,000 79,000 74,500 289,570 22,296,890,000
08/10/2007 75,500 3.50 ▲ 4.86 75,500 75,500 75,500 62,170 4,693,835,000
05/10/2007 72,000 3.00 ▲ 4.35 72,000 72,000 71,000 217,000 15,624,000,000
04/10/2007 69,000 0.00 ■■ 0.00 69,000 70,000 69,000 231,820 15,995,580,000
03/10/2007 69,000 0.50 ▲ 0.73 68,000 69,500 68,000 155,580 10,735,020,000
02/10/2007 68,500 -1.50 ▼ -2.14 70,000 70,000 67,000 100,830 6,906,855,000
01/10/2007 70,000 2.00 ▲ 2.94 69,000 70,000 68,000 105,670 7,396,900,000
28/09/2007 68,000 2.00 ▲ 3.03 68,000 68,000 66,500 107,170 7,287,560,000
27/09/2007 66,000 -2.00 ▼ -2.94 66,000 67,000 66,000 93,390 6,163,740,000
26/09/2007 68,000 2.50 ▲ 3.82 68,500 68,500 67,000 192,550 13,093,400,000
25/09/2007 65,500 3.00 ▲ 4.80 65,500 65,500 65,000 170,840 11,190,020,000
24/09/2007 62,500 0.50 ▲ 0.81 62,000 62,500 61,500 292,120 18,257,500,000
21/09/2007 62,000 -1.00 ▼ -1.59 63,000 63,000 61,500 91,160 5,651,920,000
20/09/2007 63,000 0.00 ■■ 0.00 63,000 63,500 62,500 84,480 5,322,240,000
19/09/2007 63,000 0.50 ▲ 0.80 63,000 63,500 62,500 39,310 2,476,530,000
18/09/2007 62,500 -0.50 ▼ -0.79 62,000 63,000 62,000 51,200 3,200,000,000
17/09/2007 63,000 -0.50 ▼ -0.79 64,000 64,000 63,000 18,180 1,145,340,000
14/09/2007 63,500 0.50 ▲ 0.79 64,000 64,500 63,500 72,230 4,586,605,000
13/09/2007 63,000 0.00 ■■ 0.00 65,000 65,000 63,000 150,830 9,502,290,000
12/09/2007 63,000 1.50 ▲ 2.44 63,000 63,500 62,500 111,510 7,025,130,000
11/09/2007 61,500 0.00 ■■ 0.00 61,500 62,000 61,500 21,850 1,343,775,000
10/09/2007 61,500 -0.50 ▼ -0.81 61,500 62,000 61,500 30,310 1,864,065,000
07/09/2007 62,000 0.00 ■■ 0.00 62,000 62,000 61,500 38,330 2,376,460,000
06/09/2007 62,000 -0.50 ▼ -0.80 62,500 62,500 61,000 41,300 2,560,600,000
05/09/2007 62,500 -0.50 ▼ -0.79 64,000 64,000 62,500 39,540 2,471,250,000
04/09/2007 63,000 2.00 ▲ 3.28 63,000 64,000 62,500 83,160 5,239,080,000
31/08/2007 61,000 1.00 ▲ 1.67 62,000 62,000 61,000 57,190 3,488,590,000
30/08/2007 60,000 0.50 ▲ 0.84 59,000 60,000 59,000 24,210 1,452,600,000
29/08/2007 59,500 -1.00 ▼ -1.65 60,000 60,000 59,500 14,600 868,700,000
28/08/2007 60,500 -0.50 ▼ -0.82 60,500 60,500 60,000 12,010 726,605,000
27/08/2007 61,000 0.00 ■■ 0.00 61,000 61,000 60,000 14,820 904,020,000
24/08/2007 61,000 1.00 ▲ 1.67 60,000 61,000 60,000 18,920 1,154,120,000
23/08/2007 60,000 -1.00 ▼ -1.64 60,000 61,000 60,000 12,180 730,800,000
22/08/2007 61,000 0.00 ■■ 0.00 61,000 61,500 61,000 68,720 4,191,920,000
21/08/2007 61,000 0.00 ■■ 0.00 61,000 61,500 61,000 32,760 1,998,360,000
20/08/2007 61,000 0.00 ■■ 0.00 61,000 61,000 60,000 59,540 3,631,940,000
17/08/2007 61,000 0.00 ■■ 0.00 60,000 61,000 60,000 46,430 2,832,230,000
16/08/2007 61,000 -2.00 ▼ -3.17 61,500 62,000 61,000 39,750 2,424,750,000
15/08/2007 63,000 2.60 ▲ 4.30 62,000 63,000 62,000 49,840 3,139,920,000
14/08/2007 67,500 1.00 ▲ 1.50 67,000 67,500 66,500 55,730 3,761,775,000
13/08/2007 66,500 -2.50 ▼ -3.62 66,500 68,000 66,500 46,860 3,116,190,000
10/08/2007 69,000 0.00 ■■ 0.00 69,500 70,000 69,000 36,880 2,544,720,000
09/08/2007 69,000 0.00 ■■ 0.00 69,000 69,500 68,500 42,270 2,916,630,000
08/08/2007 69,000 1.00 ▲ 1.47 69,000 69,500 68,000 38,500 2,656,500,000
07/08/2007 68,000 -1.00 ▼ -1.45 69,000 69,500 68,000 35,790 2,433,720,000
06/08/2007 69,000 0.50 ▲ 0.73 68,500 69,000 68,000 44,990 3,104,310,000
03/08/2007 68,500 -0.50 ▼ -0.72 68,000 69,500 68,000 41,180 2,820,830,000
02/08/2007 69,000 0.00 ■■ 0.00 67,000 69,000 67,000 52,520 3,623,880,000
01/08/2007 69,000 1.00 ▲ 1.47 66,000 69,000 66,000 91,110 6,286,590,000
31/07/2007 68,000 0.00 ■■ 0.00 67,000 68,000 67,000 32,620 2,218,160,000
30/07/2007 68,000 -1.00 ▼ -1.45 68,500 68,500 68,000 17,120 1,164,160,000
27/07/2007 69,000 -0.50 ▼ -0.72 69,000 69,000 69,000 51,600 3,560,400,000
26/07/2007 69,500 0.50 ▲ 0.72 68,500 69,500 68,500 36,370 2,527,715,000
25/07/2007 69,000 0.00 ■■ 0.00 70,000 70,000 68,000 36,700 2,532,300,000
24/07/2007 69,000 0.50 ▲ 0.73 68,500 69,000 68,500 29,490 2,034,810,000
23/07/2007 68,500 -0.50 ▼ -0.72 68,500 69,000 68,500 46,120 3,159,220,000
20/07/2007 69,000 -1.00 ▼ -1.43 70,500 70,500 68,000 41,500 2,863,500,000
19/07/2007 70,000 -1.00 ▼ -1.41 70,500 70,500 70,000 29,950 2,096,500,000
18/07/2007 71,000 3.00 ▲ 4.41 68,000 71,000 68,000 74,080 5,259,680,000
17/07/2007 68,000 -3.00 ▼ -4.23 74,500 74,500 68,000 177,480 12,068,640,000
16/07/2007 71,000 3.00 ▲ 4.41 71,000 71,000 71,000 131,180 9,313,780,000
13/07/2007 68,000 1.00 ▲ 1.49 67,000 68,000 67,000 59,720 4,060,960,000
12/07/2007 67,000 -0.50 ▼ -0.74 68,000 68,000 67,000 51,850 3,473,950,000
11/07/2007 67,500 2.50 ▲ 3.85 66,500 67,500 66,500 53,480 3,609,900,000
10/07/2007 65,000 1.00 ▲ 1.56 65,000 65,000 64,000 50,680 3,294,200,000
09/07/2007 64,000 -2.00 ▼ -3.03 63,000 64,000 63,000 65,720 4,206,080,000
06/07/2007 66,000 2.00 ▲ 3.12 65,000 66,000 65,000 31,430 2,074,380,000
05/07/2007 64,000 2.00 ▲ 3.23 64,000 64,000 64,000 51,650 3,305,600,000
04/07/2007 62,000 0.00 ■■ 0.00 62,000 62,000 61,500 135,470 8,399,140,000
03/07/2007 62,000 -3.00 ▼ -4.62 64,000 64,000 62,000 47,760 2,961,120,000
02/07/2007 65,000 -2.00 ▼ -2.99 66,000 66,000 65,000 19,420 1,262,300,000
29/06/2007 67,000 0.00 ■■ 0.00 67,000 68,000 67,000 96,600 6,472,200,000
28/06/2007 67,000 -0.50 ▼ -0.74 67,500 67,500 67,000 50,970 3,414,990,000
27/06/2007 67,500 -0.50 ▼ -0.74 68,000 68,000 67,500 36,620 2,471,850,000
26/06/2007 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 50,760 3,451,680,000
25/06/2007 68,000 0.00 ■■ 0.00 69,000 69,000 68,000 33,910 2,305,880,000
22/06/2007 68,000 -1.00 ▼ -1.45 68,000 69,000 68,000 24,180 1,644,240,000
21/06/2007 69,000 -1.00 ▼ -1.43 67,500 69,000 67,500 49,440 3,411,360,000
20/06/2007 70,000 0.00 ■■ 0.00 68,500 70,000 68,500 38,360 2,685,200,000
19/06/2007 70,000 2.00 ▲ 2.94 69,000 70,000 69,000 27,120 1,898,400,000
18/06/2007 68,000 -2.00 ▼ -2.86 67,000 68,000 67,000 104,680 7,118,240,000
15/06/2007 70,000 1.00 ▲ 1.45 70,000 70,000 70,000 36,220 2,535,400,000
14/06/2007 69,000 -1.00 ▼ -1.43 70,000 70,000 69,000 38,650 2,666,850,000
13/06/2007 70,000 -2.00 ▼ -2.78 71,000 71,000 70,000 32,040 2,242,800,000
12/06/2007 72,000 -0.50 ▼ -0.69 72,500 72,500 71,000 20,170 1,452,240,000
11/06/2007 72,500 0.00 ■■ 0.00 75,000 75,000 72,500 46,280 3,355,300,000
08/06/2007 72,500 0.00 ■■ 0.00 73,500 73,500 72,500 28,800 2,088,000,000
07/06/2007 72,500 0.00 ■■ 0.00 75,000 75,000 72,500 28,230 2,046,675,000
06/06/2007 72,500 0.00 ■■ 0.00 72,500 72,500 72,500 28,410 2,059,725,000
05/06/2007 72,500 -1.00 ▼ -1.36 73,500 73,500 72,500 8,910 645,975,000
04/06/2007 73,500 0.00 ■■ 0.00 74,000 74,000 73,500 15,570 1,144,395,000
01/06/2007 73,500 -0.50 ▼ -0.68 75,000 75,000 73,500 16,570 1,217,895,000
31/05/2007 74,000 1.50 ▲ 2.07 72,500 75,500 72,500 20,330 1,504,420,000
30/05/2007 72,500 -3.50 ▼ -4.61 72,500 72,500 72,500 68,060 4,934,350,000
29/05/2007 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 15,420 1,171,920,000
28/05/2007 76,000 -1.00 ▼ -1.30 77,500 77,500 76,000 21,320 1,620,320,000
25/05/2007 77,000 1.00 ▲ 1.32 77,000 77,000 74,000 14,660 1,128,820,000
24/05/2007 76,000 -3.00 ▼ -3.80 76,000 77,000 76,000 15,520 1,179,520,000
23/05/2007 79,000 0.00 ■■ 0.00 79,000 81,000 79,000 41,870 3,307,730,000
22/05/2007 79,000 1.00 ▲ 1.28 79,000 79,000 79,000 34,000 2,686,000,000
21/05/2007 78,000 0.50 ▲ 0.65 77,500 78,000 77,500 26,130 2,038,140,000
18/05/2007 77,500 -2.50 ▼ -3.12 80,000 80,000 77,500 51,950 4,026,125,000
17/05/2007 80,000 3.00 ▲ 3.90 77,000 80,000 77,000 42,190 3,375,200,000
16/05/2007 77,000 -4.00 ▼ -4.94 83,000 83,000 77,000 116,970 9,006,690,000
15/05/2007 81,000 3.50 ▲ 4.52 81,000 81,000 81,000 218,640 17,709,840,000
14/05/2007 77,500 3.50 ▲ 4.73 77,500 77,500 77,500 89,070 6,902,925,000
11/05/2007 74,000 -0.50 ▼ -0.67 72,000 74,000 72,000 46,770 3,460,980,000
10/05/2007 74,500 -3.50 ▼ -4.49 75,000 75,000 74,500 30,060 2,239,470,000
09/05/2007 78,000 3.50 ▲ 4.70 78,000 78,000 77,000 270,310 21,084,180,000
08/05/2007 74,500 3.50 ▲ 4.93 74,500 74,500 74,500 308,020 22,947,490,000
07/05/2007 71,000 3.00 ▲ 4.41 68,000 71,000 68,000 162,170 11,514,070,000
04/05/2007 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 97,240 6,612,320,000
03/05/2007 68,000 3.00 ▲ 4.62 68,000 68,000 68,000 247,400 16,823,200,000
02/05/2007 65,000 2.00 ▲ 3.17 66,000 66,000 65,000 257,250 16,721,250,000
25/04/2007 63,000 3.00 ▲ 5.00 58,500 63,000 58,500 78,970 4,975,110,000
24/04/2007 60,000 -2.00 ▼ -3.23 60,000 60,000 60,000 38,060 2,283,600,000
23/04/2007 62,000 -3.00 ▼ -4.62 62,000 62,000 62,000 40,770 2,527,740,000
20/04/2007 65,000 -3.00 ▼ -4.41 65,000 68,000 65,000 104,720 6,806,800,000
19/04/2007 68,000 3.00 ▲ 4.62 68,000 68,000 68,000 117,550 7,993,400,000
18/04/2007 65,000 3.00 ▲ 4.84 62,000 65,000 62,000 30,200 1,963,000,000
17/04/2007 62,000 -2.00 ▼ -3.12 61,000 62,000 61,000 95,240 5,904,880,000
16/04/2007 64,000 -3.00 ▼ -4.48 64,000 64,000 64,000 27,590 1,765,760,000
13/04/2007 67,000 -3.00 ▼ -4.29 67,000 67,000 67,000 51,530 3,452,510,000
12/04/2007 70,000 -2.00 ▼ -2.78 70,000 70,000 70,000 14,790 1,035,300,000
11/04/2007 72,000 0.00 ■■ 0.00 72,500 73,000 72,000 77,370 5,570,640,000
10/04/2007 72,000 2.00 ▲ 2.86 73,000 73,000 72,000 101,510 7,308,720,000
09/04/2007 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 38,060 2,664,200,000
06/04/2007 70,000 -1.00 ▼ -1.41 69,000 70,000 69,000 23,780 1,664,600,000
05/04/2007 71,000 -1.00 ▼ -1.39 72,000 72,000 71,000 28,430 2,018,530,000
04/04/2007 72,000 2.00 ▲ 2.86 70,000 72,000 70,000 31,260 2,250,720,000
03/04/2007 70,000 -2.00 ▼ -2.78 68,500 70,000 68,500 38,530 2,697,100,000
02/04/2007 72,000 -3.00 ▼ -4.00 73,000 73,000 72,000 31,070 2,237,040,000
30/03/2007 75,000 3.00 ▲ 4.17 75,500 75,500 75,000 142,580 10,693,500,000
29/03/2007 72,000 3.00 ▲ 4.35 72,000 72,000 72,000 85,650 6,166,800,000
28/03/2007 69,000 -3.50 ▼ -4.83 69,000 69,000 69,000 122,480 8,451,120,000
27/03/2007 72,500 -3.50 ▼ -4.61 72,500 72,500 72,500 70,100 5,082,250,000
26/03/2007 76,000 -2.00 ▼ -2.56 78,000 78,000 75,000 38,380 2,916,880,000
23/03/2007 78,000 -2.00 ▼ -2.50 80,000 80,000 78,000 49,960 3,896,880,000
22/03/2007 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 41,100 3,288,000,000
21/03/2007 80,000 -4.00 ▼ -4.76 80,000 80,000 80,000 53,750 4,300,000,000
20/03/2007 84,000 -2.00 ▼ -2.33 85,000 86,000 84,000 48,460 4,070,640,000
19/03/2007 86,000 4.00 ▲ 4.88 86,000 86,000 86,000 55,480 4,771,280,000
16/03/2007 82,000 3.50 ▲ 4.46 78,500 82,000 78,500 56,130 4,602,660,000
15/03/2007 78,500 -4.00 ▼ -4.85 78,500 78,500 78,500 71,920 5,645,720,000
14/03/2007 82,500 -4.00 ▼ -4.62 82,500 82,500 82,500 72,090 5,947,425,000
13/03/2007 86,500 -1.00 ▼ -1.14 86,500 87,500 86,500 73,810 6,384,565,000
12/03/2007 87,500 -4.50 ▼ -4.89 92,000 92,000 87,500 71,380 6,245,750,000
09/03/2007 92,000 4.00 ▲ 4.55 92,000 92,000 92,000 280,350 25,792,200,000
08/03/2007 88,000 4.00 ▲ 4.76 88,000 88,000 88,000 144,450 12,711,600,000
07/03/2007 84,000 0.00 ■■ 0.00 84,000 84,000 82,000 88,060 7,397,040,000
06/03/2007 84,000 -1.00 ▼ -1.18 84,000 85,000 84,000 64,430 5,412,120,000
05/03/2007 85,000 -1.00 ▼ -1.16 85,000 90,000 85,000 60,200 5,117,000,000
02/03/2007 86,000 2.00 ▲ 2.38 85,000 86,000 85,000 80,400 6,914,400,000
01/03/2007 84,000 -1.50 ▼ -1.75 84,000 84,000 82,000 194,820 16,364,880,000
28/02/2007 85,500 -4.50 ▼ -5.00 85,500 85,500 85,500 97,110 8,302,905,000
27/02/2007 90,000 -2.00 ▼ -2.17 90,000 92,000 90,000 77,180 6,946,200,000
26/02/2007 92,000 4.00 ▲ 4.55 92,000 92,000 84,000 131,980 12,142,160,000
15/02/2007 88,000 -2.00 ▼ -2.22 88,000 89,000 85,500 64,320 5,660,160,000
14/02/2007 90,000 3.00 ▲ 3.45 90,000 91,000 90,000 70,280 6,325,200,000
13/02/2007 87,000 4.00 ▲ 4.82 87,000 87,000 87,000 38,460 3,346,020,000
12/02/2007 83,000 0.00 ■■ 0.00 83,000 83,000 83,000 218,460 18,132,180,000
09/02/2007 83,000 -4.00 ▼ -4.60 83,000 83,000 83,000 97,760 8,114,080,000
08/02/2007 87,000 0.00 ■■ 0.00 87,000 87,000 87,000 138,990 12,092,130,000
07/02/2007 87,000 -3.50 ▼ -3.87 87,000 95,000 86,000 236,570 20,581,590,000
06/02/2007 90,500 4.00 ▲ 4.62 90,500 90,500 90,500 328,090 29,692,145,000
05/02/2007 86,500 4.10 ▲ 4.98 86,500 86,500 86,500 147,750 12,780,375,000
02/02/2007 83,000 3.50 ▲ 4.40 83,000 83,000 83,000 103,480 8,588,840,000
01/02/2007 79,500 3.50 ▲ 4.61 79,500 79,500 79,500 330,180 26,249,310,000
31/01/2007 76,000 3.50 ▲ 4.83 76,000 76,000 76,000 72,020 5,473,520,000
30/01/2007 72,500 3.00 ▲ 4.32 70,000 72,500 70,000 38,230 2,771,675,000
29/01/2007 69,500 3.00 ▲ 4.51 69,500 69,500 69,500 211,610 14,706,895,000
26/01/2007 66,500 -3.50 ▼ -5.00 66,500 66,500 66,500 117,310 7,801,115,000
25/01/2007 70,000 -3.50 ▼ -4.76 70,000 70,000 70,000 48,240 3,376,800,000
24/01/2007 73,500 -3.50 ▼ -4.55 78,000 78,000 73,500 167,970 12,345,795,000
23/01/2007 77,000 3.50 ▲ 4.76 77,000 77,000 77,000 77,500 5,967,500,000
22/01/2007 73,500 3.50 ▲ 5.00 73,500 73,500 73,500 264,680 19,453,980,000
19/01/2007 70,000 1.00 ▲ 1.45 72,000 72,000 69,000 390,640 27,344,800,000
18/01/2007 69,000 -2.00 ▼ -2.82 67,500 69,000 67,500 296,850 20,482,650,000
17/01/2007 71,000 2.00 ▲ 2.90 72,000 72,000 71,000 301,960 21,439,160,000
16/01/2007 69,000 3.00 ▲ 4.55 69,000 69,000 69,000 120,710 8,328,990,000
15/01/2007 66,000 3.00 ▲ 4.76 66,000 66,000 66,000 143,450 9,467,700,000
12/01/2007 63,000 3.00 ▲ 5.00 63,000 63,000 63,000 376,040 23,690,520,000
11/01/2007 60,000 -1.50 ▼ -2.44 61,500 61,500 59,000 209,990 12,599,400,000
10/01/2007 61,500 2.00 ▲ 3.36 62,000 62,000 61,500 397,750 24,461,625,000
09/01/2007 59,500 2.50 ▲ 4.39 59,500 59,500 57,000 407,850 24,267,075,000
08/01/2007 57,000 2.00 ▲ 3.64 57,500 57,500 57,000 331,040 18,869,280,000
05/01/2007 55,000 2.50 ▲ 4.76 55,000 55,000 55,000 171,100 9,410,500,000
04/01/2007 52,500 2.50 ▲ 5.00 52,500 52,500 52,500 84,540 4,438,350,000
03/01/2007 50,000 0.60 ▲ 1.21 50,000 50,000 49,000 132,630 6,631,500,000
02/01/2007 49,400 1.40 ▲ 2.92 49,400 49,400 49,000 99,660 4,923,204,000
29/12/2006 48,000 1.10 ▲ 2.35 48,000 48,000 47,000 90,090 4,324,320,000
28/12/2006 46,900 -2.40 ▼ -4.87 51,500 51,500 46,900 224,090 10,509,821,000
27/12/2006 49,300 2.30 ▲ 4.89 0 49,300 44,700 418,430 20,628,599,000
26/12/2006 47,000 -2.40 ▼ -4.86 47,000 47,000 47,000 277,170 13,026,990,000
25/12/2006 49,400 -2.60 ▼ -5.00 49,400 49,400 49,400 29,660 1,465,204,000
22/12/2006 52,000 -2.50 ▼ -4.59 52,000 52,000 52,000 38,700 2,012,400,000
21/12/2006 54,500 -2.50 ▼ -4.39 57,000 55,000 54,500 52,960 2,886,320,000
20/12/2006 57,000 -3.00 ▼ -5.00 60,000 60,000 57,000 150,800 8,595,600,000
19/12/2006 60,000 1.00 ▲ 1.69 59,000 61,500 60,000 125,470 7,528,200,000
18/12/2006 59,000 2.50 ▲ 4.42 59,000 59,000 59,000 465,550 27,467,450,000
15/12/2006 56,500 2.50 ▲ 4.63 56,500 56,500 56,500 76,420 4,317,730,000
14/12/2006 54,000 2.50 ▲ 4.85 54,000 54,000 54,000 163,570 8,832,780,000
13/12/2006 51,500 1.90 ▲ 3.83 52,000 52,000 51,000 248,050 12,774,575,000
12/12/2006 49,600 2.30 ▲ 4.86 49,600 49,600 49,600 392,900 19,487,840,000
11/12/2006 47,300 2.20 ▲ 4.88 47,300 47,300 47,300 323,470 15,300,131,000
08/12/2006 45,100 2.10 ▲ 4.88 45,100 45,100 45,100 99,390 4,482,489,000
07/12/2006 43,000 2.00 ▲ 4.88 40,500 43,000 40,500 324,020 13,932,860,000
06/12/2006 41,000 -0.50 ▼ -1.20 41,500 41,500 41,000 53,270 2,184,070,000
05/12/2006 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 83,750 3,475,625,000
04/12/2006 41,500 0.50 ▲ 1.22 41,500 41,500 41,500 76,710 3,183,465,000
01/12/2006 41,000 0.10 ▲ 0.24 41,500 41,500 41,000 121,100 4,965,100,000
30/11/2006 40,900 1.40 ▲ 3.54 39,500 40,900 39,500 88,400 3,615,560,000
29/11/2006 39,500 -1.50 ▼ -3.66 41,000 41,000 39,500 49,970 1,973,815,000
28/11/2006 41,000 0.00 ■■ 0.00 40,500 41,000 40,500 94,710 3,883,110,000
27/11/2006 41,000 -2.10 ▼ -4.87 45,000 45,000 41,000 199,840 8,193,440,000
24/11/2006 43,100 2.00 ▲ 4.87 43,100 43,100 43,100 199,950 8,617,845,000
23/11/2006 41,100 0.80 ▲ 1.99 41,200 41,200 41,000 202,490 8,322,339,000
22/11/2006 40,300 0.50 ▲ 1.26 40,500 40,500 40,300 172,700 6,959,810,000
21/11/2006 39,800 -0.20 ▼ -0.50 40,500 40,700 39,800 160,020 6,368,796,000
20/11/2006 40,000 0.50 ▲ 1.27 41,000 41,000 40,000 347,640 13,905,600,000
17/11/2006 39,500 0.00 ■■ 0.00 40,000 40,000 39,500 314,640 12,428,280,000
16/11/2006 39,500 0.30 ▲ 0.77 39,200 39,500 39,200 444,720 17,566,440,000
15/11/2006 39,200 -0.80 ▼ -2.00 41,000 41,000 39,200 133,800 5,244,960,000
14/11/2006 40,000 1.00 ▲ 2.56 40,000 40,000 40,000 150,790 6,031,600,000
13/11/2006 39,000 0.50 ▲ 1.30 39,400 39,400 39,000 101,560 3,960,840,000
10/11/2006 38,500 -1.00 ▼ -2.53 39,500 39,500 38,500 48,190 1,855,315,000
09/11/2006 39,500 0.50 ▲ 1.28 39,500 39,500 39,200 118,960 4,698,920,000
08/11/2006 39,000 1.20 ▲ 3.17 38,000 39,000 38,000 122,660 4,783,740,000
07/11/2006 37,800 0.10 ▲ 0.27 37,900 38,000 37,800 98,920 3,739,176,000
06/11/2006 37,700 1.20 ▲ 3.29 37,000 37,700 37,000 66,620 2,511,574,000
03/11/2006 36,500 -0.20 ▼ -0.54 37,000 37,000 36,500 9,160 334,340,000
02/11/2006 36,700 -0.40 ▼ -1.08 37,200 37,200 36,700 16,450 603,715,000
01/11/2006 37,100 0.60 ▲ 1.64 37,000 37,100 37,000 25,840 958,664,000
31/10/2006 36,500 0.00 ■■ 0.00 36,500 36,500 36,200 66,060 2,411,190,000
30/10/2006 36,500 -0.60 ▼ -1.62 36,800 36,800 36,500 43,580 1,590,670,000
27/10/2006 37,100 0.00 ■■ 0.00 37,100 37,200 37,100 101,400 3,761,940,000
26/10/2006 37,100 -0.10 ▼ -0.27 37,100 37,100 37,100 30,140 1,118,194,000
25/10/2006 37,200 0.20 ▲ 0.54 37,000 37,200 37,000 62,710 2,332,812,000
24/10/2006 37,000 0.00 ■■ 0.00 37,400 37,400 37,000 35,110 1,299,070,000
23/10/2006 37,000 -0.30 ▼ -0.80 37,300 37,300 37,000 47,750 1,766,750,000
20/10/2006 37,300 -0.20 ▼ -0.53 37,900 37,900 37,300 73,760 2,751,248,000
19/10/2006 37,500 0.20 ▲ 0.54 37,400 37,500 37,400 70,700 2,651,250,000
18/10/2006 37,300 -0.30 ▼ -0.80 37,400 37,400 37,100 49,360 1,841,128,000
17/10/2006 37,600 0.00 ■■ 0.00 37,600 37,600 37,500 81,620 3,068,912,000
16/10/2006 37,600 0.00 ■■ 0.00 38,000 38,000 37,600 44,350 1,667,560,000
13/10/2006 37,600 -0.40 ▼ -1.05 38,000 38,000 37,600 52,900 1,989,040,000
12/10/2006 38,000 0.80 ▲ 2.15 37,400 38,000 37,400 70,870 2,693,060,000
11/10/2006 37,200 -0.30 ▼ -0.80 37,500 37,500 37,200 107,380 3,994,536,000
10/10/2006 37,500 -1.40 ▼ -3.60 38,500 38,500 37,500 63,580 2,384,250,000
09/10/2006 38,900 -0.60 ▼ -1.52 38,700 39,000 38,700 77,220 3,003,858,000
06/10/2006 39,500 0.00 ■■ 0.00 39,500 39,900 39,500 63,470 2,507,065,000
05/10/2006 39,500 -2.00 ▼ -4.82 40,500 40,500 39,500 162,370 6,413,615,000
04/10/2006 41,500 1.10 ▲ 2.72 42,400 42,400 41,500 226,550 9,401,825,000
03/10/2006 40,400 1.90 ▲ 4.94 40,000 40,400 40,000 151,120 6,105,248,000
02/10/2006 38,500 1.00 ▲ 2.67 37,900 38,500 37,900 144,880 5,577,880,000
29/09/2006 37,500 0.40 ▲ 1.08 37,600 37,600 37,500 129,800 4,867,500,000
28/09/2006 37,100 0.80 ▲ 2.20 36,500 37,100 36,500 104,310 3,869,901,000
27/09/2006 36,300 0.30 ▲ 0.83 36,000 36,400 36,000 67,010 2,432,463,000
26/09/2006 36,000 0.30 ▲ 0.84 36,000 36,000 36,000 121,390 4,370,040,000
25/09/2006 35,700 -0.10 ▼ -0.28 35,800 35,800 35,700 35,910 1,281,987,000
22/09/2006 35,800 0.20 ▲ 0.56 35,600 35,800 35,600 61,270 2,193,466,000
21/09/2006 35,600 0.00 ■■ 0.00 35,600 35,600 35,300 67,850 2,415,460,000
20/09/2006 35,600 0.00 ■■ 0.00 35,600 35,600 35,600 76,570 2,725,892,000
19/09/2006 35,600 0.00 ■■ 0.00 35,600 35,600 35,600 55,340 1,970,104,000
18/09/2006 35,600 0.00 ■■ 0.00 35,600 35,600 35,600 56,330 2,005,348,000
15/09/2006 35,600 0.10 ▲ 0.28 35,500 35,600 35,500 60,790 2,164,124,000
14/09/2006 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 99,260 3,523,730,000
13/09/2006 35,500 0.20 ▲ 0.57 35,100 35,700 35,100 89,210 3,166,955,000
12/09/2006 35,300 -0.40 ▼ -1.12 35,000 35,400 35,000 137,800 4,864,340,000
11/09/2006 35,700 -0.20 ▼ -0.56 35,900 35,900 35,700 52,300 1,867,110,000
08/09/2006 35,900 0.00 ■■ 0.00 35,800 35,900 35,800 127,720 4,585,148,000
07/09/2006 35,900 -0.10 ▼ -0.28 36,000 36,000 35,700 153,220 5,500,598,000
06/09/2006 36,000 -0.50 ▼ -1.37 37,000 37,000 36,000 90,020 3,240,720,000
05/09/2006 36,500 1.50 ▲ 4.29 35,000 36,500 35,000 195,440 7,133,560,000
01/09/2006 35,000 0.30 ▲ 0.86 34,700 35,000 34,600 213,620 7,476,700,000
31/08/2006 34,700 -0.30 ▼ -0.86 34,500 34,800 34,500 128,850 4,471,095,000
30/08/2006 35,000 0.00 ■■ 0.00 35,000 35,100 35,000 276,770 9,686,950,000
29/08/2006 35,000 0.80 ▲ 2.34 34,000 35,000 34,000 140,300 4,910,500,000
28/08/2006 34,200 0.60 ▲ 1.79 34,000 34,200 34,000 101,680 3,477,456,000
25/08/2006 33,600 -0.30 ▼ -0.88 33,500 33,600 33,500 54,780 1,840,608,000
24/08/2006 33,900 -0.10 ▼ -0.29 34,000 34,000 33,900 64,350 2,181,465,000
23/08/2006 34,000 0.60 ▲ 1.80 33,000 34,000 33,000 81,230 2,761,820,000
22/08/2006 33,400 -1.10 ▼ -3.19 33,500 33,500 33,400 104,740 3,498,316,000
21/08/2006 34,500 -0.50 ▼ -1.43 35,000 35,000 34,500 71,040 2,450,880,000
18/08/2006 35,000 -0.20 ▼ -0.57 35,200 35,200 35,000 178,480 6,246,800,000
17/08/2006 35,200 0.30 ▲ 0.86 35,700 35,700 35,200 211,380 7,440,576,000
16/08/2006 34,900 1.30 ▲ 3.87 34,000 34,900 34,000 148,440 5,180,556,000
15/08/2006 33,600 0.00 ■■ 0.00 34,700 34,700 33,600 149,780 5,032,608,000
14/08/2006 33,600 1.60 ▲ 5.00 33,600 33,600 33,600 89,240 2,998,464,000
11/08/2006 32,000 0.80 ▲ 2.56 31,400 32,000 31,400 100,500 3,216,000,000
10/08/2006 31,200 0.20 ▲ 0.65 31,000 31,200 31,000 36,950 1,152,840,000
09/08/2006 31,000 0.60 ▲ 1.97 31,000 31,000 31,000 75,020 2,325,620,000
08/08/2006 31,000 0.80 ▲ 2.65 30,200 31,000 30,200 64,420 1,997,020,000
07/08/2006 30,200 1.40 ▲ 4.86 30,200 30,200 30,200 82,970 2,505,694,000
04/08/2006 28,800 1.30 ▲ 4.73 28,800 28,800 28,800 9,100 262,080,000
03/08/2006 27,500 1.30 ▲ 4.96 27,300 27,500 27,300 26,560 730,400,000
02/08/2006 26,200 -1.00 ▼ -3.68 25,900 26,200 25,900 68,130 1,785,006,000
01/08/2006 27,200 -1.20 ▼ -4.23 28,400 28,400 27,200 20,950 569,840,000
31/07/2006 28,400 -1.00 ▼ -3.40 29,000 29,000 28,400 45,400 1,289,360,000
28/07/2006 29,400 -0.60 ▼ -2.00 30,000 30,000 29,400 29,460 866,124,000
27/07/2006 30,000 0.60 ▲ 2.04 29,500 30,000 29,400 63,490 1,904,700,000
26/07/2006 29,400 -0.60 ▼ -2.00 29,500 29,500 29,400 53,680 1,578,192,000
25/07/2006 30,000 -1.00 ▼ -3.23 30,100 30,100 30,000 92,690 2,780,700,000
24/07/2006 31,000 -1.50 ▼ -4.62 32,000 32,300 31,000 34,500 1,069,500,000
21/07/2006 32,500 -1.50 ▼ -4.41 32,300 33,000 32,300 12,640 410,800,000
20/07/2006 34,000 1.50 ▲ 4.62 31,200 34,000 31,200 53,130 1,806,420,000
19/07/2006 32,500 -0.40 ▼ -1.22 32,500 32,500 32,500 77,200 2,509,000,000
18/07/2006 32,900 -0.10 ▼ -0.30 32,200 32,900 32,200 35,100 1,154,790,000
17/07/2006 33,000 -0.40 ▼ -1.20 33,300 33,300 33,000 25,900 854,700,000
14/07/2006 33,400 -0.10 ▼ -0.30 33,300 33,500 33,300 57,520 1,921,168,000
13/07/2006 33,500 -0.40 ▼ -1.18 33,500 33,500 33,500 30,550 1,023,425,000
12/07/2006 33,900 0.00 ■■ 0.00 34,000 34,000 33,900 20,820 705,798,000
11/07/2006 33,900 -0.30 ▼ -0.88 34,200 34,200 33,900 25,600 867,840,000
10/07/2006 34,200 -0.80 ▼ -2.29 35,000 35,000 34,200 8,040 274,968,000
07/07/2006 35,000 1.10 ▲ 3.24 34,000 35,000 33,700 142,240 4,978,400,000
06/07/2006 33,900 0.20 ▲ 0.59 33,500 34,000 33,500 25,250 855,975,000
05/07/2006 33,700 -0.10 ▼ -0.30 33,800 33,800 33,700 12,850 433,045,000
04/07/2006 33,800 0.00 ■■ 0.00 33,500 33,800 33,500 55,160 1,864,408,000
03/07/2006 33,800 -0.50 ▼ -1.46 34,000 34,000 33,800 33,510 1,132,638,000
30/06/2006 34,300 1.30 ▲ 3.94 33,000 34,300 33,000 140,080 4,804,744,000
29/06/2006 33,000 0.00 ■■ 0.00 33,000 33,000 32,900 64,250 2,120,250,000
28/06/2006 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 54,880 1,811,040,000
27/06/2006 33,000 -0.30 ▼ -0.90 33,300 33,300 32,100 84,870 2,800,710,000
26/06/2006 33,300 -1.70 ▼ -4.86 34,500 34,500 33,300 85,640 2,851,812,000
23/06/2006 35,000 -0.10 ▼ -0.28 36,100 36,100 35,000 111,530 3,903,550,000
22/06/2006 35,100 1.60 ▲ 4.78 33,500 35,100 33,500 52,500 1,842,750,000
21/06/2006 33,500 -0.60 ▼ -1.76 32,600 33,500 32,600 79,820 2,673,970,000
20/06/2006 34,100 -1.70 ▼ -4.75 35,000 35,000 34,100 90,990 3,102,759,000
19/06/2006 35,800 -0.20 ▼ -0.56 36,000 36,000 35,500 34,410 1,231,878,000
16/06/2006 36,000 -0.20 ▼ -0.55 36,000 36,000 35,600 31,200 1,123,200,000
15/06/2006 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 43,000 1,556,600,000
14/06/2006 36,200 -0.70 ▼ -1.90 36,900 36,900 36,200 39,190 1,418,678,000
13/06/2006 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 100,080 3,692,952,000
12/06/2006 36,900 -0.70 ▼ -1.86 37,500 37,500 36,900 66,580 2,456,802,000
09/06/2006 37,600 0.20 ▲ 0.53 37,400 37,600 37,400 202,770 7,624,152,000
08/06/2006 37,400 1.30 ▲ 3.60 37,000 37,400 37,000 170,970 6,394,278,000
07/06/2006 36,100 -1.90 ▼ -5.00 36,100 36,100 36,100 240,390 8,678,079,000
06/06/2006 38,000 1.30 ▲ 3.54 38,500 38,500 38,000 304,920 11,586,960,000
05/06/2006 36,700 1.70 ▲ 4.86 36,700 36,700 36,700 102,280 3,753,676,000
02/06/2006 35,000 1.60 ▲ 4.79 35,000 35,000 35,000 192,900 6,751,500,000
01/06/2006 33,400 1.50 ▲ 4.70 30,400 33,400 30,400 359,050 11,992,270,000
31/05/2006 31,900 -1.60 ▼ -4.78 31,900 31,900 31,900 31,850 1,016,015,000
30/05/2006 33,500 -1.70 ▼ -4.83 33,500 33,500 33,500 19,540 654,590,000
29/05/2006 35,200 -1.80 ▼ -4.86 35,200 35,200 35,200 65,110 2,291,872,000
26/05/2006 37,000 -1.90 ▼ -4.88 37,000 37,000 37,000 40,310 1,491,470,000
25/05/2006 38,900 -2.00 ▼ -4.89 38,900 38,900 38,900 156,690 6,095,241,000
24/05/2006 40,900 -2.10 ▼ -4.88 40,900 40,900 40,900 46,460 1,900,214,000
23/05/2006 43,000 -2.20 ▼ -4.87 43,000 43,000 43,000 12,760 548,680,000
22/05/2006 45,200 -2.30 ▼ -4.84 45,200 45,200 45,200 64,200 2,901,840,000
19/05/2006 47,500 -2.50 ▼ -5.00 47,500 47,500 47,500 443,520 21,067,200,000
18/05/2006 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 275,600 13,780,000,000
01/01/1970 14,250 0.00 ■■ 0.00 14,250 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