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 CMC
CMC Joint Stock Company
Mã CK:      CVT      28.25      ▼ -1.45 (-5.13%)      (cập nhật 07:15 23/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.cmctile.com.vn
CVT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
23/04/2024 28,250 -1.45 ▼ -5.13 29,700 29,150 27,700 80 2,260,000
22/04/2024 29,700 1.35 ▲ 4.55 28,350 29,700 29,700 10 297,000
19/04/2024 28,350 -2.00 ▼ -7.05 30,350 29,800 28,300 160 4,536,000
17/04/2024 30,350 -1.40 ▼ -4.61 31,750 30,350 29,550 30 910,500
16/04/2024 31,750 1.90 ▲ 5.98 29,850 31,850 31,750 20 635,000
15/04/2024 29,850 0.50 ▲ 1.68 29,350 29,850 29,850 70 2,089,500
12/04/2024 29,350 0.70 ▲ 2.39 28,650 29,350 28,800 30 880,500
11/04/2024 28,650 -1.35 ▼ -4.71 30,000 29,850 28,200 30 859,500
10/04/2024 30,000 0.15 ▲ 0.50 29,850 30,000 29,900 230 6,900,000
09/04/2024 29,850 0.55 ▲ 1.84 29,300 29,850 29,350 80 2,388,000
08/04/2024 29,300 1.00 ▲ 3.41 28,300 29,350 29,300 300 8,790,000
02/04/2024 29,850 0.00 ■■ 0.00 29,850 29,850 28,700 500 14,925,000
01/04/2024 29,850 0.00 ■■ 0.00 29,850 29,850 28,800 210 6,268,500
28/03/2024 29,850 0.35 ▲ 1.17 29,500 29,850 29,500 170 5,074,500
27/03/2024 29,500 0.25 ▲ 0.85 29,250 29,500 29,250 410 12,095,000
26/03/2024 29,250 0.75 ▲ 2.56 28,500 29,350 28,150 840 24,570,000
25/03/2024 28,500 0.15 ▲ 0.53 28,350 29,450 28,500 460 13,110,000
22/03/2024 28,350 -0.95 ▼ -3.35 29,300 29,450 28,350 150 4,252,500
21/03/2024 29,300 0.60 ▲ 2.05 28,700 29,300 28,700 180 5,274,000
20/03/2024 28,700 0.50 ▲ 1.74 28,200 28,700 28,200 320 9,184,000
19/03/2024 28,200 -0.30 ▼ -1.06 28,500 28,850 27,400 90 2,538,000
18/03/2024 28,500 0.30 ▲ 1.05 28,200 28,950 28,200 140 3,990,000
15/03/2024 28,200 -0.90 ▼ -3.19 29,100 29,100 28,200 260 7,332,000
14/03/2024 29,100 0.05 ▲ 0.17 29,050 29,250 29,100 250 7,275,000
13/03/2024 29,050 -0.25 ▼ -0.86 29,300 29,250 28,150 1,190 34,569,500
12/03/2024 29,300 -0.60 ▼ -2.05 29,900 29,350 28,200 350 10,255,000
08/03/2024 29,900 0.00 ■■ 0.00 29,900 29,900 29,800 40 1,196,000
07/03/2024 33,000 -0.55 ▼ -1.67 33,550 0 0 100 3,300,000
06/03/2024 28,800 0.00 ■■ 0.00 28,800 29,850 28,800 230 6,624,000
05/03/2024 28,800 -2.05 ▼ -7.12 30,850 29,850 28,800 1,050 30,240,000
04/03/2024 30,850 0.00 ■■ 0.00 30,850 0 0 0 0
01/03/2024 30,850 0.10 ▲ 0.32 30,750 30,850 30,850 90 2,776,500
29/02/2024 30,750 -0.10 ▼ -0.33 30,850 30,850 29,500 790 24,292,500
28/02/2024 30,850 1.55 ▲ 5.02 29,300 30,950 30,850 90 2,776,500
27/02/2024 29,300 -1.40 ▼ -4.78 30,700 31,250 29,100 2,050 60,065,000
26/02/2024 30,700 -2.30 ▼ -7.49 33,000 31,500 30,700 820 25,174,000
07/02/2024 33,000 -0.55 ▼ -1.67 33,550 33,000 33,000 100 3,300,000
05/02/2024 33,550 -0.25 ▼ -0.75 33,800 33,550 31,450 90 3,019,500
01/02/2024 33,800 2.20 ▲ 6.51 31,600 33,800 30,300 1,030 34,814,000
30/01/2024 31,600 0.05 ▲ 0.16 31,550 31,600 31,550 250 7,900,000
29/01/2024 31,550 0.20 ▲ 0.63 31,350 31,550 30,200 1,220 38,491,000
18/01/2024 31,200 0.00 ■■ 0.00 31,200 31,200 30,800 200 6,240,000
17/01/2024 31,200 0.70 ▲ 2.24 30,500 31,400 29,000 1,110 34,632,000
16/01/2024 30,500 0.50 ▲ 1.64 30,000 30,500 30,500 260 7,930,000
15/01/2024 30,000 -0.75 ▼ -2.50 30,750 30,600 30,000 540 16,200,000
08/01/2024 30,750 0.00 ■■ 0.00 30,750 30,750 30,750 150 4,612,500
04/01/2024 30,750 -0.10 ▼ -0.33 30,850 30,750 30,750 10 307,500
03/01/2024 30,850 0.00 ■■ 0.00 30,850 30,850 30,850 90 2,776,500
02/01/2024 30,850 0.05 ▲ 0.16 30,800 30,850 29,350 160 4,936,000
29/12/2023 30,800 0.80 ▲ 2.60 30,000 30,800 30,050 390 12,012,000
28/12/2023 30,000 -1.60 ▼ -5.33 31,600 30,000 30,000 20 600,000
27/12/2023 31,600 0.00 ■■ 0.00 31,600 0 0 0 0
26/12/2023 31,600 0.40 ▲ 1.27 31,200 31,600 29,600 780 24,648,000
25/12/2023 31,200 -1.25 ▼ -4.01 32,450 31,200 31,200 20 624,000
21/12/2023 32,450 1.25 ▲ 3.85 31,200 32,450 32,450 10 324,500
20/12/2023 31,200 -1.40 ▼ -4.49 32,600 32,450 31,200 20 624,000
18/12/2023 32,600 -0.20 ▼ -0.61 32,800 32,600 32,600 20 652,000
14/12/2023 32,800 0.40 ▲ 1.22 32,400 0 0 20 656,000
13/12/2023 32,800 0.40 ▲ 1.22 32,400 0 0 20 656,000
07/12/2023 32,400 -0.40 ▼ -1.23 32,800 32,700 30,700 30 972,000
06/12/2023 32,800 0.00 ■■ 0.00 32,800 0 0 0 0
05/12/2023 32,800 0.15 ▲ 0.46 32,650 32,800 32,000 100 3,280,000
04/12/2023 32,650 0.65 ▲ 1.99 32,000 32,650 32,650 10 326,500
02/12/2023 32,000 0.00 ■■ 0.00 32,000 0 0 130 4,160,000
01/12/2023 32,000 0.00 ■■ 0.00 32,000 0 0 130 4,160,000
30/11/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
29/11/2023 32,000 0.80 ▲ 2.50 31,200 32,000 31,000 50 1,600,000
28/11/2023 31,200 -1.80 ▼ -5.77 33,000 31,200 31,200 140 4,368,000
27/11/2023 33,000 -0.40 ▼ -1.21 33,400 33,000 33,000 10 330,000
23/11/2023 33,400 0.10 ▲ 0.30 33,300 33,400 31,500 170 5,678,000
22/11/2023 33,300 1.80 ▲ 5.41 31,500 33,400 31,400 200 6,660,000
21/11/2023 31,500 -2.00 ▼ -6.35 33,500 31,500 31,500 10 315,000
20/11/2023 33,500 0.00 ■■ 0.00 33,500 33,500 31,450 80 2,680,000
17/11/2023 33,500 -1.45 ▼ -4.33 34,950 33,500 32,550 620 20,770,000
15/11/2023 34,950 1.70 ▲ 4.86 33,250 34,950 34,950 10 349,500
14/11/2023 33,250 0.60 ▲ 1.80 32,650 33,250 30,750 910 30,257,500
13/11/2023 32,650 0.25 ▲ 0.77 32,400 32,650 32,650 370 12,080,500
10/11/2023 32,400 -1.40 ▼ -4.32 33,800 32,400 31,500 70 2,268,000
09/11/2023 33,800 0.90 ▲ 2.66 32,900 33,800 31,050 490 16,562,000
07/11/2023 32,900 -0.10 ▼ -0.30 33,000 33,000 30,900 640 21,056,000
06/11/2023 33,000 0.00 ■■ 0.00 33,000 0 0 0 0
02/11/2023 33,000 -0.30 ▼ -0.91 33,300 33,150 31,800 230 7,590,000
01/11/2023 33,300 -0.35 ▼ -1.05 33,650 33,300 31,350 300 9,990,000
31/10/2023 33,650 -2.05 ▼ -6.09 35,700 34,450 33,250 360 12,114,000
25/10/2023 35,700 -0.05 ▼ -0.14 35,750 35,700 35,400 300 10,710,000
24/10/2023 35,750 -0.15 ▼ -0.42 35,900 35,750 33,500 340 12,155,000
23/10/2023 35,900 0.00 ■■ 0.00 35,900 35,900 33,500 620 22,258,000
20/10/2023 35,900 0.10 ▲ 0.28 35,800 36,850 33,350 100 3,590,000
19/10/2023 35,800 -0.90 ▼ -2.51 36,700 35,800 34,150 90 3,222,000
17/10/2023 36,700 0.75 ▲ 2.04 35,950 36,950 36,700 40 1,468,000
16/10/2023 35,950 1.65 ▲ 4.59 34,300 35,950 35,950 30 1,078,500
13/10/2023 34,300 -1.50 ▼ -4.37 35,800 35,600 34,300 30 1,029,000
11/10/2023 35,800 -0.05 ▼ -0.14 35,850 35,800 34,000 100 3,580,000
10/10/2023 35,850 -0.25 ▼ -0.70 36,100 35,850 34,200 110 3,943,500
09/10/2023 36,100 0.00 ■■ 0.00 36,100 0 0 0 0
06/10/2023 36,100 -0.35 ▼ -0.97 36,450 36,100 34,500 120 4,332,000
03/10/2023 36,450 1.15 ▲ 3.16 35,300 36,450 35,300 260 9,477,000
02/10/2023 35,300 -2.30 ▼ -6.52 37,600 36,500 35,000 280 9,884,000
21/09/2023 36,000 -2.45 ▼ -6.81 38,450 36,000 36,000 20 720,000
19/09/2023 38,450 -0.40 ▼ -1.04 38,850 38,450 36,250 60 2,307,000
18/09/2023 38,850 -0.10 ▼ -0.26 38,950 38,850 36,400 150 5,827,500
13/09/2023 38,950 1.00 ▲ 2.57 37,950 38,950 38,950 10 389,500
11/09/2023 37,950 0.05 ▲ 0.13 37,900 38,100 37,600 420 15,939,000
08/09/2023 37,900 -1.10 ▼ -2.90 39,000 37,900 36,400 120 4,548,000
07/09/2023 39,000 0.00 ■■ 0.00 39,000 39,000 37,500 220 8,580,000
31/08/2023 39,000 1.55 ▲ 3.97 37,450 39,000 37,050 420 16,380,000
24/08/2023 37,450 0.65 ▲ 1.74 36,800 37,450 37,450 30 1,123,500
21/08/2023 36,800 0.00 ■■ 0.00 36,800 36,800 36,300 470 17,296,000
17/08/2023 36,800 0.00 ■■ 0.00 36,800 36,800 35,600 540 19,872,000
16/08/2023 36,800 0.00 ■■ 0.00 36,800 36,800 35,600 310 11,408,000
15/08/2023 36,800 0.65 ▲ 1.77 36,150 36,800 36,000 500 18,400,000
10/08/2023 36,150 0.25 ▲ 0.69 35,900 36,150 35,850 190 6,868,500
09/08/2023 35,900 -0.05 ▼ -0.14 35,950 35,900 35,900 10 359,000
08/08/2023 35,950 1.45 ▲ 4.03 34,500 35,950 35,950 110 3,954,500
07/08/2023 34,500 -0.20 ▼ -0.58 34,700 35,750 34,500 270 9,315,000
04/08/2023 34,700 -1.10 ▼ -3.17 35,800 34,700 34,700 10 347,000
03/08/2023 35,800 0.65 ▲ 1.82 35,150 35,800 35,800 180 6,444,000
02/08/2023 35,150 0.05 ▲ 0.14 35,100 35,900 35,150 80 2,812,000
01/08/2023 35,100 -1.10 ▼ -3.13 36,200 36,000 34,500 1,260 44,226,000
31/07/2023 36,200 0.00 ■■ 0.00 36,200 0 0 0 0
27/07/2023 36,200 0.40 ▲ 1.10 35,800 36,200 36,200 60 2,172,000
26/07/2023 35,800 1.30 ▲ 3.63 34,500 35,800 34,000 220 7,876,000
25/07/2023 34,500 -0.70 ▼ -2.03 35,200 35,000 34,500 190 6,555,000
24/07/2023 35,200 -1.00 ▼ -2.84 36,200 36,050 34,500 130 4,576,000
21/07/2023 36,200 0.35 ▲ 0.97 35,850 36,200 36,000 60 2,172,000
20/07/2023 35,850 -0.55 ▼ -1.53 36,400 35,900 34,600 390 13,981,500
19/07/2023 36,400 0.00 ■■ 0.00 36,400 0 0 0 0
18/07/2023 36,400 0.20 ▲ 0.55 36,200 36,400 35,000 310 11,284,000
17/07/2023 36,200 -0.20 ▼ -0.55 36,400 36,200 34,000 240 8,688,000
13/07/2023 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 10 364,000
12/07/2023 36,400 0.90 ▲ 2.47 35,500 36,400 36,400 480 17,472,000
11/07/2023 35,500 -1.15 ▼ -3.24 36,650 37,200 35,400 390 13,845,000
10/07/2023 36,650 -0.85 ▼ -2.32 37,500 36,650 35,300 440 16,126,000
07/07/2023 37,500 1.30 ▲ 3.47 36,200 37,500 35,200 150 5,625,000
06/07/2023 36,200 -0.20 ▼ -0.55 36,400 36,200 36,200 10 362,000
30/06/2023 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 200 7,280,000
29/06/2023 36,400 -0.65 ▼ -1.79 37,050 36,400 35,700 90 3,276,000
27/06/2023 37,050 0.15 ▲ 0.40 36,900 37,050 36,850 180 6,669,000
26/06/2023 36,900 0.50 ▲ 1.36 36,400 36,900 36,900 160 5,904,000
23/06/2023 36,400 -1.45 ▼ -3.98 37,850 36,400 36,400 80 2,912,000
22/06/2023 37,850 0.35 ▲ 0.92 37,500 37,900 36,150 310 11,733,500
21/06/2023 37,500 -0.05 ▼ -0.13 37,550 37,550 36,000 1,570 58,875,000
20/06/2023 37,550 1.35 ▲ 3.60 36,200 37,550 37,500 260 9,763,000
19/06/2023 36,200 -2.15 ▼ -5.94 38,350 36,350 36,200 560 20,272,000
16/06/2023 38,350 0.60 ▲ 1.56 37,750 38,350 37,750 50 1,917,500
15/06/2023 37,750 0.00 ■■ 0.00 37,750 37,950 36,000 890 33,597,500
14/06/2023 37,750 -0.75 ▼ -1.99 38,500 37,800 36,500 640 24,160,000
12/06/2023 38,500 -0.35 ▼ -0.91 38,850 38,500 38,500 70 2,695,000
08/06/2023 38,850 1.80 ▲ 4.63 37,050 38,850 38,850 50 1,942,500
07/06/2023 37,050 -1.00 ▼ -2.70 38,050 38,350 37,000 340 12,597,000
06/06/2023 38,050 0.10 ▲ 0.26 37,950 38,050 37,850 370 14,078,500
02/06/2023 37,950 0.90 ▲ 2.37 37,050 38,050 37,450 1,080 40,986,000
01/06/2023 37,050 -1.70 ▼ -4.59 38,750 38,950 37,000 560 20,748,000
31/05/2023 38,750 0.00 ■■ 0.00 38,750 38,750 37,000 1,060 41,075,000
30/05/2023 38,750 0.40 ▲ 1.03 38,350 38,750 36,150 1,440 55,800,000
26/05/2023 38,350 0.35 ▲ 0.91 38,000 38,350 37,900 280 10,738,000
25/05/2023 38,000 -1.00 ▼ -2.63 39,000 38,700 38,000 360 13,680,000
23/05/2023 39,000 0.00 ■■ 0.00 39,000 0 0 0 0
22/05/2023 39,000 0.00 ■■ 0.00 39,000 39,000 37,000 350 13,650,000
19/05/2023 39,000 -0.50 ▼ -1.28 39,500 39,300 37,050 580 22,620,000
17/05/2023 39,500 0.55 ▲ 1.39 38,950 39,850 39,500 20 790,000
12/05/2023 38,950 0.45 ▲ 1.16 38,500 38,950 38,950 50 1,947,500
11/05/2023 38,500 2.20 ▲ 5.71 36,300 38,500 37,450 590 22,715,000
10/05/2023 36,300 -2.40 ▼ -6.61 38,700 36,300 36,050 160 5,808,000
05/05/2023 38,700 2.00 ▲ 5.17 36,700 38,700 35,050 40 1,548,000
04/05/2023 36,700 -2.30 ▼ -6.27 39,000 39,000 36,550 30 1,101,000
27/04/2023 39,000 -0.20 ▼ -0.51 39,200 39,000 39,000 10 390,000
06/04/2023 39,200 0.70 ▲ 1.79 38,500 39,200 37,000 270 10,584,000
04/04/2023 38,500 -0.10 ▼ -0.26 38,600 38,500 36,500 20 770,000
03/04/2023 38,600 -0.25 ▼ -0.65 38,850 38,650 36,150 790 30,494,000
31/03/2023 38,850 0.00 ■■ 0.00 38,850 38,850 38,850 10 388,500
30/03/2023 38,850 -0.40 ▼ -1.03 39,250 38,850 36,650 80 3,108,000
28/03/2023 39,250 0.40 ▲ 1.02 38,850 39,250 36,150 640 25,120,000
20/03/2023 38,950 1.45 ▲ 3.72 37,500 38,950 36,000 90 3,505,500
17/03/2023 37,500 0.15 ▲ 0.40 37,350 37,500 36,800 610 22,875,000
15/03/2023 37,350 0.00 ■■ 0.00 37,350 37,350 35,000 450 16,807,500
13/03/2023 37,350 -0.05 ▼ -0.13 37,400 37,400 34,800 140 5,229,000
10/03/2023 37,400 2.40 ▲ 6.42 35,000 37,400 32,850 1,270 47,498,000
09/03/2023 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 10 350,000
08/03/2023 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50 1,750,000
07/03/2023 35,000 -2.35 ▼ -6.71 37,350 35,000 34,750 240 8,400,000
06/03/2023 37,350 0.40 ▲ 1.07 36,950 37,450 37,350 90 3,361,500
03/03/2023 36,950 -1.00 ▼ -2.71 37,950 36,950 35,400 130 4,803,500
02/03/2023 37,950 2.25 ▲ 5.93 35,700 37,950 35,200 80 3,036,000
01/03/2023 35,700 -2.00 ▼ -5.60 37,700 37,450 35,150 290 10,353,000
28/02/2023 37,700 1.10 ▲ 2.92 36,600 37,700 37,700 200 7,540,000
27/02/2023 36,600 -2.70 ▼ -7.38 39,300 37,400 36,550 60 2,196,000
23/02/2023 39,300 1.60 ▲ 4.07 37,700 39,300 37,400 270 10,611,000
22/02/2023 37,700 0.95 ▲ 2.52 36,750 38,400 35,100 470 17,719,000
21/02/2023 36,750 2.25 ▲ 6.12 34,500 36,750 35,250 440 16,170,000
20/02/2023 34,500 -2.45 ▼ -7.10 36,950 37,700 34,500 480 16,560,000
17/02/2023 36,950 0.60 ▲ 1.62 36,350 36,950 36,950 200 7,390,000
16/02/2023 36,350 0.20 ▲ 0.55 36,150 36,350 36,000 80 2,908,000
15/02/2023 36,150 -0.20 ▼ -0.55 36,350 36,350 34,100 80 2,892,000
13/02/2023 36,350 1.05 ▲ 2.89 35,300 36,800 33,100 280 10,178,000
10/02/2023 35,300 -2.60 ▼ -7.37 37,900 35,350 35,300 50 1,765,000
09/02/2023 37,900 0.00 ■■ 0.00 37,900 37,900 37,600 130 4,927,000
08/02/2023 37,900 0.00 ■■ 0.00 37,900 37,900 35,350 20 758,000
07/02/2023 37,900 -0.75 ▼ -1.98 38,650 37,900 36,200 120 4,548,000
03/02/2023 38,650 0.75 ▲ 1.94 37,900 38,900 36,150 180 6,957,000
02/02/2023 37,900 1.65 ▲ 4.35 36,250 37,950 35,000 140 5,306,000
01/02/2023 36,250 -2.20 ▼ -6.07 38,450 36,250 36,250 10 362,500
31/01/2023 38,450 1.50 ▲ 3.90 36,950 38,450 35,200 120 4,614,000
30/01/2023 36,950 -2.75 ▼ -7.44 39,700 38,400 36,950 620 22,909,000
27/01/2023 39,700 2.55 ▲ 6.42 37,150 39,700 37,150 30 1,191,000
19/01/2023 37,150 -2.75 ▼ -7.40 39,900 37,500 37,150 360 13,374,000
18/01/2023 39,900 1.40 ▲ 3.51 38,500 39,900 35,850 170 6,783,000
17/01/2023 38,500 -2.85 ▼ -7.40 41,350 38,500 38,500 90 3,465,000
06/01/2023 41,350 -0.10 ▼ -0.24 41,450 41,350 38,550 50 2,067,500
30/12/2022 41,450 2.00 ▲ 4.83 39,450 41,450 41,450 10 414,500
29/12/2022 39,450 2.20 ▲ 5.58 37,250 39,800 37,250 60 2,367,000
28/12/2022 37,250 -1.85 ▼ -4.97 39,100 40,950 37,250 60 2,235,000
27/12/2022 39,100 -2.90 ▼ -7.42 42,000 39,150 39,100 230 8,993,000
26/12/2022 42,000 0.00 ■■ 0.00 42,000 43,950 39,100 550 23,100,000
23/12/2022 42,000 2.30 ▲ 5.48 39,700 42,000 36,950 2,310 97,020,000
22/12/2022 39,700 -2.95 ▼ -7.43 42,650 39,700 39,700 30 1,191,000
21/12/2022 42,650 -3.20 ▼ -7.50 45,850 42,650 42,650 50 2,132,500
23/11/2022 45,850 0.00 ■■ 0.00 45,850 0 0 0 0
21/11/2022 45,850 0.00 ■■ 0.00 45,850 0 0 0 0
16/11/2022 45,850 0.00 ■■ 0.00 45,850 0 0 0 0
21/10/2022 45,850 1.50 ▲ 3.27 44,350 45,850 45,850 10 458,500
16/10/2022 44,350 2.60 ▲ 5.86 41,750 44,350 41,700 100 4,435,000
14/10/2022 44,350 2.60 ▲ 5.86 41,750 44,350 41,700 100 4,435,000
13/10/2022 41,750 0.00 ■■ 0.00 41,750 0 0 0 0
07/10/2022 41,750 2.65 ▲ 6.35 39,100 41,750 41,750 20 835,000
06/10/2022 39,100 -2.90 ▼ -7.42 42,000 40,650 39,100 60 2,346,000
30/09/2022 42,000 -0.55 ▼ -1.31 42,550 42,000 42,000 10 420,000
28/09/2022 42,550 2.50 ▲ 5.88 40,050 42,650 37,350 90 3,829,500
27/09/2022 40,050 -2.70 ▼ -6.74 42,750 40,050 40,050 10 400,500
26/09/2022 42,750 2.50 ▲ 5.85 40,250 42,750 42,750 30 1,282,500
23/09/2022 40,250 -2.30 ▼ -5.71 42,550 42,500 39,600 190 7,647,500
19/09/2022 42,550 1.95 ▲ 4.58 40,600 42,550 42,550 30 1,276,500
16/09/2022 40,600 -2.70 ▼ -6.65 43,300 40,600 40,600 20 812,000
15/09/2022 43,300 -0.05 ▼ -0.12 43,350 43,300 42,000 190 8,227,000
13/09/2022 43,350 0.95 ▲ 2.19 42,400 43,350 42,000 210 9,103,500
12/09/2022 42,400 -3.15 ▼ -7.43 45,550 44,900 42,400 330 13,992,000
06/09/2022 45,550 -0.30 ▼ -0.66 45,850 45,550 42,650 70 3,188,500
05/09/2022 45,850 0.00 ■■ 0.00 45,850 45,850 42,700 460 21,091,000
22/08/2022 45,850 0.00 ■■ 0.00 45,850 45,850 42,650 140 6,419,000
18/08/2022 45,850 0.65 ▲ 1.42 45,200 45,850 45,850 10 458,500
17/08/2022 45,200 -0.35 ▼ -0.77 45,550 45,950 42,500 30 1,356,000
16/08/2022 45,550 0.65 ▲ 1.43 44,900 45,800 44,900 60 2,733,000
15/08/2022 44,900 1.00 ▲ 2.23 43,900 44,900 44,900 10 449,000
12/08/2022 43,900 2.80 ▲ 6.38 41,100 43,900 43,900 10 439,000
11/08/2022 41,100 -2.85 ▼ -6.93 43,950 41,100 41,100 40 1,644,000
10/08/2022 43,950 -0.05 ▼ -0.11 44,000 43,950 43,950 80 3,516,000
09/08/2022 44,000 0.05 ▲ 0.11 43,950 44,000 44,000 30 1,320,000
08/08/2022 43,950 1.95 ▲ 4.44 42,000 43,950 40,000 300 13,185,000
05/08/2022 42,000 0.00 ■■ 0.00 42,000 42,000 39,800 140 5,880,000
04/08/2022 42,000 0.00 ■■ 0.00 42,000 42,000 39,750 110 4,620,000
03/08/2022 42,000 0.05 ▲ 0.12 41,950 42,000 41,950 90 3,780,000
02/08/2022 41,950 0.00 ■■ 0.00 41,950 41,950 39,050 20 839,000
29/07/2022 41,950 0.45 ▲ 1.07 41,500 41,950 40,800 200 8,390,000
28/07/2022 41,500 0.50 ▲ 1.20 41,000 41,500 40,450 60 2,490,000
25/07/2022 41,000 1.90 ▲ 4.63 39,100 41,800 40,900 110 4,510,000
22/07/2022 39,100 -2.75 ▼ -7.03 41,850 39,100 39,100 10 391,000
20/07/2022 41,850 -0.05 ▼ -0.12 41,900 41,850 39,000 420 17,577,000
18/07/2022 41,900 0.95 ▲ 2.27 40,950 41,900 41,000 130 5,447,000
15/07/2022 41,400 0.45 ▲ 1.09 40,950 41,400 41,400 40 1,656,000
14/07/2022 40,950 0.15 ▲ 0.37 40,800 40,950 38,300 60 2,457,000
13/07/2022 40,800 2.50 ▲ 6.13 38,300 40,800 38,300 270 11,016,000
12/07/2022 38,300 -2.65 ▼ -6.92 40,950 38,300 38,300 10 383,000
10/07/2022 40,950 0.45 ▲ 1.10 40,500 40,950 40,500 60 2,457,000
08/07/2022 40,950 0.45 ▲ 1.10 40,500 40,950 40,500 60 2,457,000
07/07/2022 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 30 1,215,000
06/07/2022 40,500 0.40 ▲ 0.99 40,100 40,500 40,500 10 405,000
05/07/2022 40,100 2.05 ▲ 5.11 38,050 40,700 36,700 130 5,213,000
04/07/2022 38,050 -1.05 ▼ -2.76 39,100 41,400 38,050 80 3,044,000
01/07/2022 39,100 -2.70 ▼ -6.91 41,800 39,100 39,100 70 2,737,000
30/06/2022 41,800 1.80 ▲ 4.31 40,000 41,800 41,800 300 12,540,000
29/06/2022 40,000 0.00 ■■ 0.00 40,000 40,000 37,800 170 6,800,000
28/06/2022 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 110 4,400,000
27/06/2022 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 200 8,000,000
24/06/2022 40,000 1.00 ▲ 2.50 39,000 40,000 40,000 200 8,000,000
23/06/2022 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 200 7,800,000
22/06/2022 39,000 0.00 ■■ 0.00 39,000 39,000 36,400 480 18,720,000
21/06/2022 39,000 2.00 ▲ 5.13 37,000 39,300 38,000 2,100 81,900,000
20/06/2022 37,000 -0.20 ▼ -0.54 37,200 37,400 37,000 20 740,000
17/06/2022 37,200 -2.60 ▼ -6.99 39,800 37,200 37,200 10 372,000
15/06/2022 39,800 -0.20 ▼ -0.50 40,000 39,800 37,300 190 7,562,000
14/06/2022 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 60 2,400,000
10/06/2022 40,000 0.00 ■■ 0.00 40,000 42,000 38,400 420 16,800,000
09/06/2022 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 400 16,000,000
08/06/2022 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
02/06/2022 41,850 2.25 ▲ 5.38 39,600 41,850 38,100 250 10,462,500
01/06/2022 39,600 0.00 ■■ 0.00 39,600 41,900 39,600 110 4,356,000
31/05/2022 39,600 -2.70 ▼ -6.82 42,300 42,000 39,600 1,210 47,916,000
30/05/2022 42,300 0.30 ▲ 0.71 42,000 42,850 40,200 960 40,608,000
27/05/2022 42,000 -0.95 ▼ -2.26 42,950 43,200 42,000 230 9,660,000
26/05/2022 42,950 -0.25 ▼ -0.58 43,200 43,000 40,200 810 34,789,500
25/05/2022 43,200 -0.80 ▼ -1.85 44,000 43,200 40,950 260 11,232,000
24/05/2022 44,000 2.30 ▲ 5.23 41,700 44,000 44,000 10 440,000
23/05/2022 41,700 -3.10 ▼ -7.43 44,800 43,550 41,700 1,770 73,809,000
20/05/2022 44,800 2.00 ▲ 4.46 42,800 44,800 44,700 160 7,168,000
19/05/2022 42,800 -1.00 ▼ -2.34 43,800 42,800 40,800 20 856,000
18/05/2022 43,800 0.00 ■■ 0.00 43,800 44,850 41,000 1,020 44,676,000
17/05/2022 43,800 -0.90 ▼ -2.05 44,700 44,600 41,600 150 6,570,000
16/05/2022 44,700 -0.80 ▼ -1.79 45,500 44,700 42,350 150 6,705,000
11/05/2022 45,500 1.85 ▲ 4.07 43,650 45,500 45,500 10 455,000
10/05/2022 43,650 -3.25 ▼ -7.45 46,900 43,650 43,650 20 873,000
29/04/2022 46,900 0.00 ■■ 0.00 46,900 46,900 44,000 150 7,035,000
28/04/2022 46,900 -0.25 ▼ -0.53 47,150 46,900 44,000 410 19,229,000
27/04/2022 47,150 0.00 ■■ 0.00 47,150 47,150 43,850 530 24,989,500
26/04/2022 47,150 0.75 ▲ 1.59 46,400 47,150 47,150 20 943,000
25/04/2022 46,400 -0.40 ▼ -0.86 46,800 46,400 43,600 20 928,000
23/04/2022 46,800 0.00 ■■ 0.00 46,800 46,800 43,600 210 9,828,000
22/04/2022 46,800 0.00 ■■ 0.00 46,800 46,800 43,600 210 9,828,000
21/04/2022 46,800 0.00 ■■ 0.00 46,800 46,800 43,600 160 7,488,000
20/04/2022 46,800 -0.10 ▼ -0.21 46,900 47,800 43,950 310 14,508,000
19/04/2022 46,900 0.00 ■■ 0.00 46,900 0 0 0 0
18/04/2022 46,900 0.00 ■■ 0.00 46,900 0 0 0 0
16/04/2022 46,900 0.00 ■■ 0.00 46,900 0 0 0 0
14/04/2022 46,900 -0.40 ▼ -0.85 47,300 46,900 46,700 6,100 286,090,000
13/04/2022 47,300 0.00 ■■ 0.00 47,300 47,300 44,100 6,520 308,396,000
07/04/2022 47,300 -1.20 ▼ -2.54 48,500 47,300 45,500 190 8,987,000
05/04/2022 48,500 -0.10 ▼ -0.21 48,600 48,600 47,000 330 16,005,000
04/04/2022 48,600 0.00 ■■ 0.00 48,600 48,600 45,600 300 14,580,000
31/03/2022 48,600 1.60 ▲ 3.29 47,000 48,600 46,750 360 17,496,000
30/03/2022 47,000 -1.65 ▼ -3.51 48,650 47,000 45,250 480 22,560,000
29/03/2022 48,650 -0.35 ▼ -0.72 49,000 48,650 46,000 110 5,351,500
25/03/2022 49,000 -0.30 ▼ -0.61 49,300 49,200 46,150 2,340 114,660,000
24/03/2022 49,300 -0.10 ▼ -0.20 49,400 49,400 46,100 510 25,143,000
23/03/2022 49,400 -0.10 ▼ -0.20 49,500 49,500 46,300 340 16,796,000
22/03/2022 49,500 0.10 ▲ 0.20 49,400 49,800 49,000 790 39,105,000
21/03/2022 49,400 0.40 ▲ 0.81 49,000 49,500 48,000 1,400 69,160,000
18/03/2022 49,000 3.00 ▲ 6.12 46,000 49,000 45,000 1,230 60,270,000
17/03/2022 46,000 1.00 ▲ 2.17 45,000 46,100 44,700 1,590 73,140,000
16/03/2022 45,000 0.00 ■■ 0.00 45,000 45,000 43,600 480 21,600,000
15/03/2022 45,000 0.00 ■■ 0.00 45,000 45,000 44,000 400 18,000,000
14/03/2022 45,000 -0.40 ▼ -0.89 45,400 45,000 42,500 620 27,900,000
11/03/2022 45,400 0.00 ■■ 0.00 45,400 45,400 43,700 840 38,136,000
10/03/2022 45,400 1.55 ▲ 3.41 43,850 45,800 41,500 180 8,172,000
09/03/2022 43,850 2.85 ▲ 6.50 41,000 43,850 42,300 670 29,379,500
08/03/2022 41,000 -2.85 ▼ -6.95 43,850 46,000 41,000 400 16,400,000
06/03/2022 43,850 1.50 ▲ 3.42 42,350 44,000 42,200 70 3,069,500
04/03/2022 43,850 1.50 ▲ 3.42 42,350 44,000 42,200 70 3,069,500
03/03/2022 42,350 -2.15 ▼ -5.08 44,500 42,350 42,350 20 847,000
02/03/2022 44,500 0.00 ■■ 0.00 44,500 0 0 0 0
25/02/2022 44,500 0.10 ▲ 0.22 44,400 44,500 41,650 110 4,895,000
23/02/2022 44,400 -0.50 ▼ -1.13 44,900 44,400 42,300 20 888,000
21/02/2022 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 10 449,000
20/02/2022 44,900 0.00 ■■ 0.00 44,900 0 0 0 0
17/02/2022 44,900 -0.10 ▼ -0.22 45,000 44,900 42,200 100 4,490,000
15/02/2022 45,000 -0.40 ▼ -0.89 45,400 45,000 42,300 110 4,950,000
14/02/2022 45,400 0.10 ▲ 0.22 45,300 45,400 44,200 310 14,074,000
11/02/2022 45,300 0.90 ▲ 1.99 44,400 45,300 44,050 1,060 48,018,000
10/02/2022 44,400 0.00 ■■ 0.00 44,400 44,400 42,000 910 40,404,000
09/02/2022 44,400 0.10 ▲ 0.23 44,300 44,400 41,800 700 31,080,000
08/02/2022 44,300 2.10 ▲ 4.74 42,200 44,300 44,300 30 1,329,000
07/02/2022 42,200 -1.40 ▼ -3.32 43,600 45,800 42,100 410 17,302,000
30/01/2022 43,600 0.00 ■■ 0.00 43,600 0 0 0 0
27/01/2022 43,600 -0.30 ▼ -0.69 43,900 44,100 41,000 80 3,488,000
26/01/2022 43,900 0.90 ▲ 2.05 43,000 43,900 43,900 10 439,000
21/01/2022 43,000 0.90 ▲ 2.09 42,100 43,350 41,900 940 40,420,000
20/01/2022 42,900 -0.20 ▼ -0.47 43,100 42,900 40,600 470 20,163,000
19/01/2022 43,100 -1.20 ▼ -2.78 44,300 43,100 41,200 840 36,204,000
18/01/2022 44,300 1.50 ▲ 3.39 42,800 44,300 42,800 40 1,772,000
17/01/2022 43,900 -0.45 ▼ -1.03 44,350 43,900 43,200 240 10,536,000
14/01/2022 44,350 1.05 ▲ 2.37 43,300 44,600 42,300 120 5,322,000
13/01/2022 43,300 -0.10 ▼ -0.23 43,400 43,300 42,500 460 19,918,000
12/01/2022 43,400 0.70 ▲ 1.61 42,700 43,400 41,250 30 1,302,000
11/01/2022 42,700 -1.10 ▼ -2.58 43,800 43,800 42,000 510 21,777,000
10/01/2022 43,800 0.00 ■■ 0.00 43,800 43,950 42,800 580 25,404,000
09/01/2022 43,800 -0.20 ▼ -0.46 44,000 44,650 43,000 830 36,354,000
07/01/2022 43,800 -0.20 ▼ -0.46 44,000 44,650 43,000 830 36,354,000
06/01/2022 44,000 -1.30 ▼ -2.95 45,300 45,300 44,000 700 30,800,000
05/01/2022 45,300 0.00 ■■ 0.00 45,300 45,300 44,100 720 32,616,000
04/01/2022 45,300 -0.20 ▼ -0.44 45,500 45,450 43,000 1,040 47,112,000
03/01/2022 51,500 0.50 ▲ 0.97 51,000 52,800 48,200 3,020 155,530,000
31/12/2021 45,500 1.00 ▲ 2.20 44,500 46,100 42,100 740 33,670,000
30/12/2021 44,500 -0.70 ▼ -1.57 45,200 46,700 44,500 420 18,690,000
29/12/2021 45,200 -0.85 ▼ -1.88 46,050 47,600 45,200 300 13,560,000
22/12/2021 46,000 -2.80 ▼ -6.09 48,800 46,200 46,000 660 30,360,000
21/12/2021 48,800 -0.05 ▼ -0.10 48,850 48,800 48,800 40 1,952,000
20/12/2021 48,850 1.95 ▲ 3.99 46,900 48,850 46,900 600 29,310,000
17/12/2021 46,900 -2.60 ▼ -5.54 49,500 49,400 46,700 1,020 47,838,000
16/12/2021 49,500 1.00 ▲ 2.02 48,500 50,000 48,000 1,830 90,585,000
15/12/2021 48,500 -2.50 ▼ -5.15 51,000 50,500 48,400 500 24,250,000
14/12/2021 51,000 1.20 ▲ 2.35 49,800 51,000 48,500 6,020 307,020,000
13/12/2021 49,800 0.20 ▲ 0.40 49,800 52,000 47,550 6,060 301,788,000
12/12/2021 49,800 0.10 ▲ 0.20 49,700 49,800 47,000 2,480 123,504,000
10/12/2021 49,800 0.10 ▲ 0.20 49,700 49,800 47,000 2,480 123,504,000
09/12/2021 49,700 -0.20 ▼ -0.40 49,900 49,850 46,500 8,330 414,001,000
08/12/2021 49,900 -0.10 ▼ -0.20 50,000 49,900 47,000 1,070 53,393,000
07/12/2021 50,000 0.10 ▲ 0.20 49,900 50,000 46,500 3,560 178,000,000
06/12/2021 49,900 -1.60 ▼ -3.21 51,500 51,500 47,900 6,150 306,885,000
03/12/2021 51,500 0.50 ▲ 0.97 51,000 52,800 48,200 3,020 155,530,000
02/12/2021 51,000 3.30 ▲ 6.47 47,700 51,000 50,000 15,030 766,530,000
01/12/2021 47,700 3.10 ▲ 6.50 44,600 47,700 42,300 19,540 932,058,000
30/11/2021 44,600 -1.60 ▼ -3.59 46,200 46,000 44,000 4,040 180,184,000
29/11/2021 46,200 -0.75 ▼ -1.62 46,950 49,000 44,100 5,620 259,644,000
27/11/2021 46,950 3.05 ▲ 6.50 43,900 46,950 46,950 32,680 1,534,326,000
26/11/2021 46,950 3.05 ▲ 6.50 43,900 46,950 46,950 32,680 1,534,326,000
25/11/2021 43,900 2.85 ▲ 6.49 41,050 43,900 43,900 2,530 111,067,000
24/11/2021 41,050 2.65 ▲ 6.46 38,400 41,050 38,900 9,400 385,870,000
23/11/2021 38,400 -0.10 ▼ -0.26 38,500 38,400 38,400 20 768,000
22/11/2021 38,500 -0.20 ▼ -0.52 38,500 38,500 38,300 60 2,310,000
19/11/2021 38,500 -0.60 ▼ -1.56 38,500 38,850 37,900 810 31,185,000
18/11/2021 38,500 -0.15 ▼ -0.39 38,650 38,800 38,500 250 9,625,000
17/11/2021 38,650 0.45 ▲ 1.16 38,200 38,650 38,200 40 1,546,000
16/11/2021 38,200 0.20 ▲ 0.52 38,000 38,200 37,700 220 8,404,000
15/11/2021 38,000 -0.40 ▼ -1.05 38,400 38,200 37,900 1,360 51,680,000
14/11/2021 38,400 -0.55 ▼ -1.43 38,950 38,500 38,400 230 8,832,000
12/11/2021 38,400 -0.55 ▼ -1.43 38,950 38,500 38,400 230 8,832,000
11/11/2021 38,950 -0.45 ▼ -1.16 38,950 38,950 38,300 1,650 64,267,500
10/11/2021 38,950 0.45 ▲ 1.16 38,500 38,950 38,300 60 2,337,000
09/11/2021 38,500 0.50 ▲ 1.30 38,500 39,000 38,500 220 8,470,000
08/11/2021 38,500 -0.50 ▼ -1.30 39,000 39,000 37,400 250 9,625,000
05/11/2021 39,000 0.40 ▲ 1.03 38,600 39,200 38,000 420 16,380,000
03/11/2021 38,200 -0.90 ▼ -2.36 39,100 39,200 38,200 220 8,404,000
02/11/2021 39,100 1.10 ▲ 2.81 38,000 40,000 38,000 1,530 59,823,000
01/11/2021 38,000 -0.30 ▼ -0.79 38,300 38,000 37,550 170 6,460,000
31/10/2021 38,300 0.40 ▲ 1.04 37,900 38,400 37,250 1,250 47,875,000
29/10/2021 38,300 0.40 ▲ 1.04 37,900 38,400 37,250 1,250 47,875,000
28/10/2021 37,900 -0.05 ▼ -0.13 37,900 37,900 37,850 90 3,411,000
27/10/2021 37,900 -0.05 ▼ -0.13 37,900 37,900 37,800 1,380 52,302,000
26/10/2021 37,900 0.20 ▲ 0.53 37,700 37,900 37,000 930 35,247,000
25/10/2021 37,700 -0.20 ▼ -0.53 37,900 37,700 37,250 140 5,278,000
22/10/2021 37,900 0.10 ▲ 0.26 37,800 38,550 37,350 810 30,699,000
21/10/2021 37,800 -0.20 ▼ -0.53 38,000 38,000 37,800 360 13,608,000
20/10/2021 38,000 0.00 ■■ 0.00 38,000 38,000 37,950 30 1,140,000
19/10/2021 38,000 -0.30 ▼ -0.79 38,300 38,000 37,400 170 6,460,000
18/10/2021 38,300 -0.10 ▼ -0.26 38,400 38,300 37,550 200 7,660,000
15/10/2021 38,400 -0.20 ▼ -0.52 38,600 38,600 37,600 470 18,048,000
14/10/2021 38,600 0.10 ▲ 0.26 38,500 38,700 37,500 1,440 55,584,000
13/10/2021 38,500 -0.45 ▼ -1.17 38,950 38,500 37,750 300 11,550,000
12/10/2021 38,950 0.95 ▲ 2.44 38,000 38,950 38,200 1,590 61,930,500
11/10/2021 38,000 -0.90 ▼ -2.37 38,900 38,000 38,000 270 10,260,000
08/10/2021 38,900 -0.05 ▼ -0.13 38,950 38,900 38,000 180 7,002,000
07/10/2021 38,950 -0.15 ▼ -0.39 38,950 39,000 37,500 810 31,549,500
06/10/2021 38,950 -0.25 ▼ -0.64 38,950 38,950 38,700 530 20,643,500
05/10/2021 38,950 -0.05 ▼ -0.13 39,000 38,950 37,500 190 7,400,500
04/10/2021 39,000 -1.40 ▼ -3.59 39,000 39,000 37,000 1,100 42,900,000
01/10/2021 39,000 -0.45 ▼ -1.15 39,450 39,000 36,900 250 9,750,000
30/09/2021 39,450 0.00 ■■ 0.00 39,450 39,450 39,450 210 8,284,500
29/09/2021 39,450 0.00 ■■ 0.00 39,450 39,450 39,450 210 8,284,500
28/09/2021 39,450 0.65 ▲ 1.65 38,800 39,450 37,000 210 8,284,500
27/09/2021 38,800 -1.20 ▼ -3.09 40,000 39,000 38,800 650 25,220,000
26/09/2021 40,000 1.05 ▲ 2.63 38,950 40,000 38,900 570 22,800,000
24/09/2021 40,000 1.05 ▲ 2.63 38,950 40,000 38,900 570 22,800,000
23/09/2021 38,950 -0.60 ▼ -1.54 38,950 38,950 38,200 100 3,895,000
22/09/2021 38,950 0.05 ▲ 0.13 38,950 39,400 37,500 740 28,823,000
21/09/2021 38,950 -0.05 ▼ -0.13 39,000 39,000 38,900 790 30,770,500
20/09/2021 39,000 0.10 ▲ 0.26 38,900 39,000 36,200 1,190 46,410,000
17/09/2021 38,900 -0.10 ▼ -0.26 39,000 38,900 38,900 510 19,839,000
16/09/2021 39,000 -39.00 ▼ -100.00 39,000 39,000 39,000 200 7,800,000
15/09/2021 39,000 -0.20 ▼ -0.51 39,000 39,000 38,500 310 12,090,000
14/09/2021 39,000 -0.40 ▼ -1.03 39,400 39,000 38,100 130 5,070,000
13/09/2021 39,400 -0.05 ▼ -0.13 39,450 39,400 38,600 3,870 152,478,000
11/09/2021 39,450 0.45 ▲ 1.14 39,000 39,900 39,450 1,100 43,395,000
10/09/2021 39,450 0.45 ▲ 1.14 39,000 39,900 39,450 1,100 43,395,000
09/09/2021 39,000 -0.45 ▼ -1.15 39,450 39,000 39,000 20 780,000
08/09/2021 39,450 0.45 ▲ 1.14 39,000 39,450 38,500 310 12,229,500
07/09/2021 39,000 0.10 ▲ 0.26 38,900 39,000 38,500 730 28,470,000
06/09/2021 38,900 -0.70 ▼ -1.80 38,900 39,500 38,000 1,290 50,181,000
05/09/2021 40,200 2.40 ▲ 5.97 37,800 40,300 38,200 850 34,170,000
03/09/2021 40,000 2.20 ▲ 5.50 37,800 40,300 38,200 3,440 137,600,000
01/09/2021 38,900 -0.70 ▼ -1.80 38,900 38,900 38,000 410 15,949,000
31/08/2021 38,900 -0.50 ▼ -1.29 39,400 39,000 38,650 2,270 88,303,000
30/08/2021 39,400 -0.65 ▼ -1.65 39,400 39,400 38,550 390 15,366,000
27/08/2021 39,400 -0.10 ▼ -0.25 39,500 39,400 38,550 45,900 1,808,460,000
26/08/2021 39,500 -0.90 ▼ -2.28 39,500 39,900 38,550 2,080 82,160,000
25/08/2021 39,500 -1.00 ▼ -2.53 40,500 40,000 39,000 2,110 83,345,000
24/08/2021 40,500 -0.50 ▼ -1.23 41,000 40,500 38,700 1,260 51,030,000
23/08/2021 41,000 1.80 ▲ 4.39 39,200 41,000 38,600 1,880 77,080,000
20/08/2021 39,200 0.10 ▲ 0.26 39,100 40,000 39,000 4,270 167,384,000
19/08/2021 39,100 -0.90 ▼ -2.30 40,000 40,900 39,100 3,400 132,940,000
18/08/2021 40,000 -0.50 ▼ -1.25 40,500 42,300 40,000 4,460 178,400,000
17/08/2021 40,500 -1.50 ▼ -3.70 42,000 41,500 40,500 1,360 55,080,000
16/08/2021 42,000 -0.90 ▼ -2.14 42,000 43,700 41,000 2,810 118,020,000
13/08/2021 42,000 -1.80 ▼ -4.29 43,800 44,000 41,100 1,360 57,120,000
12/08/2021 43,800 2.80 ▲ 6.39 41,000 43,800 40,100 8,650 378,870,000
11/08/2021 41,000 1.35 ▲ 3.29 39,650 42,400 38,100 7,450 305,450,000
10/08/2021 39,650 2.55 ▲ 6.43 37,100 39,650 37,600 4,500 178,425,000
09/08/2021 37,100 -0.40 ▼ -1.08 37,500 39,950 37,100 4,460 165,466,000
06/08/2021 37,500 -2.70 ▼ -7.20 40,200 40,250 37,500 2,160 81,000,000
05/08/2021 40,200 0.20 ▲ 0.50 40,000 40,200 38,950 850 34,170,000
04/08/2021 40,000 -1.10 ▼ -2.75 40,000 40,000 38,850 2,320 92,800,000
03/08/2021 40,000 2.20 ▲ 5.50 37,800 40,300 38,200 3,440 137,600,000
02/08/2021 37,800 -2.30 ▼ -6.08 40,100 39,950 37,800 500 18,900,000
30/07/2021 40,100 -0.30 ▼ -0.75 40,400 40,100 38,650 1,200 48,120,000
29/07/2021 40,400 0.30 ▲ 0.74 40,100 40,400 38,800 1,210 48,884,000
28/07/2021 40,100 -0.70 ▼ -1.75 40,100 42,350 39,200 510 20,451,000
27/07/2021 40,100 -0.05 ▼ -0.12 40,150 40,950 38,900 460 18,446,000
26/07/2021 40,150 0.15 ▲ 0.37 40,000 40,850 38,900 560 22,484,000
23/07/2021 40,000 -0.95 ▼ -2.38 40,950 40,900 39,700 250 10,000,000
21/07/2021 40,050 0.05 ▲ 0.12 40,000 40,050 40,050 40 1,602,000
20/07/2021 40,000 -0.95 ▼ -2.38 40,950 40,000 40,000 50 2,000,000
19/07/2021 40,950 -0.05 ▼ -0.12 41,000 40,950 39,300 670 27,436,500
17/07/2021 41,000 0.10 ▲ 0.24 40,900 41,000 39,300 1,100 45,100,000
16/07/2021 41,000 0.10 ▲ 0.24 40,900 41,000 39,300 1,100 45,100,000
15/07/2021 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 400 16,360,000
14/07/2021 40,900 0.85 ▲ 2.08 40,050 42,000 39,150 390 15,951,000
13/07/2021 40,050 -1.05 ▼ -2.62 41,100 40,050 39,200 480 19,224,000
12/07/2021 41,100 -0.35 ▼ -0.85 41,450 41,100 38,600 2,120 87,132,000
09/07/2021 41,450 0.35 ▲ 0.84 41,100 41,450 40,100 1,690 70,050,500
08/07/2021 41,100 -0.35 ▼ -0.85 41,450 41,100 41,100 200 8,220,000
07/07/2021 41,450 -0.45 ▼ -1.09 41,450 41,450 39,150 490 20,310,500
06/07/2021 41,450 -0.90 ▼ -2.17 41,450 41,450 40,500 480 19,896,000
05/07/2021 41,450 -0.15 ▼ -0.36 41,600 41,450 40,300 880 36,476,000
02/07/2021 41,600 1.00 ▲ 2.40 40,600 41,700 40,600 750 31,200,000
01/07/2021 40,600 -0.90 ▼ -2.22 41,500 41,750 40,200 5,540 224,924,000
30/06/2021 41,500 -0.95 ▼ -2.29 41,500 41,500 40,100 460 19,090,000
29/06/2021 41,500 0.50 ▲ 1.20 41,000 41,500 40,750 620 25,730,000
28/06/2021 41,000 -2.00 ▼ -4.88 43,000 42,500 40,100 260 10,660,000
25/06/2021 43,000 1.50 ▲ 3.49 41,500 43,000 39,100 1,180 50,740,000
24/06/2021 41,500 -1.00 ▼ -2.41 42,500 41,800 39,650 620 25,730,000
23/06/2021 42,500 0.30 ▲ 0.71 42,200 42,500 40,800 2,910 123,675,000
22/06/2021 42,500 0.30 ▲ 0.71 42,200 42,500 40,800 2,910 123,675,000
21/06/2021 42,200 -0.10 ▼ -0.24 42,300 42,200 40,800 450 18,990,000
18/06/2021 42,300 1.50 ▲ 3.55 40,800 42,800 41,000 460 19,458,000
17/06/2021 42,300 1.50 ▲ 3.55 40,800 42,800 41,000 460 19,458,000
16/06/2021 40,800 -0.30 ▼ -0.74 41,100 41,200 40,800 310 12,648,000
14/06/2021 41,100 -1.60 ▼ -3.89 42,700 41,100 41,100 20 822,000
13/06/2021 42,700 0.70 ▲ 1.64 42,000 42,700 41,600 780 33,306,000
11/06/2021 42,700 0.70 ▲ 1.64 42,000 42,700 41,600 780 33,306,000
10/06/2021 42,000 -0.75 ▼ -1.79 42,750 42,000 42,000 200 8,400,000
09/06/2021 42,750 0.75 ▲ 1.75 42,000 42,750 41,500 1,230 52,582,500
08/06/2021 42,000 -0.60 ▼ -1.43 42,600 42,100 41,500 1,710 71,820,000
07/06/2021 42,600 -1.40 ▼ -3.29 44,000 44,000 42,550 410 17,466,000
04/06/2021 44,000 -1.75 ▼ -3.98 44,000 44,000 42,000 2,410 106,040,000
03/06/2021 44,000 -0.10 ▼ -0.23 44,100 44,100 41,600 5,480 241,120,000
02/06/2021 44,100 2.30 ▲ 5.22 41,800 44,100 41,000 11,780 519,498,000
01/06/2021 41,800 -1.20 ▼ -2.87 43,000 42,400 40,600 1,110 46,398,000
31/05/2021 43,000 -8.30 ▼ -19.30 40,500 43,000 38,350 4,350 187,050,000
28/05/2021 40,500 0.55 ▲ 1.36 39,950 40,500 38,000 2,100 85,050,000
27/05/2021 39,950 -1.85 ▼ -4.63 41,800 40,050 39,850 1,060 42,347,000
26/05/2021 41,800 -0.50 ▼ -1.20 42,300 42,000 40,300 1,640 68,552,000
25/05/2021 42,300 -0.10 ▼ -0.24 42,400 42,300 40,000 1,820 76,986,000
24/05/2021 42,400 -0.30 ▼ -0.71 42,700 42,500 40,000 1,050 44,520,000
23/05/2021 42,700 1.70 ▲ 3.98 41,000 42,700 38,150 3,940 168,238,000
21/05/2021 42,700 1.70 ▲ 3.98 41,000 42,700 38,150 3,940 168,238,000
20/05/2021 41,000 -2.00 ▼ -4.88 43,000 41,100 40,800 12,100 496,100,000
19/05/2021 43,000 -2.50 ▼ -5.81 43,000 43,000 40,000 2,870 123,410,000
18/05/2021 43,000 -0.90 ▼ -2.09 43,900 43,900 43,000 1,260 54,180,000
17/05/2021 43,900 -1.35 ▼ -3.08 43,900 43,900 42,500 1,240 54,436,000
16/05/2021 43,900 0.00 ■■ 0.00 43,900 43,900 43,900 370 16,243,000
14/05/2021 43,900 0.00 ■■ 0.00 43,900 43,900 43,900 370 16,243,000
13/05/2021 43,900 -0.10 ▼ -0.23 44,000 43,900 43,000 1,320 57,948,000
12/05/2021 44,000 1.00 ▲ 2.27 43,000 44,000 42,000 2,360 103,840,000
11/05/2021 43,000 0.55 ▲ 1.28 42,450 43,500 41,000 5,800 249,400,000
10/05/2021 42,450 -0.50 ▼ -1.18 42,950 42,450 40,000 870 36,931,500
09/05/2021 42,950 -0.35 ▼ -0.81 43,300 43,000 41,600 1,060 45,527,000
07/05/2021 42,950 -0.35 ▼ -0.81 43,300 43,000 41,600 1,060 45,527,000
06/05/2021 43,300 0.40 ▲ 0.92 42,900 43,800 41,700 1,150 49,795,000
05/05/2021 42,900 -1.15 ▼ -2.68 42,900 42,900 41,250 760 32,604,000
04/05/2021 42,900 -0.40 ▼ -0.93 43,300 42,900 40,600 3,230 138,567,000
03/05/2021 54,800 3.50 ▲ 6.39 51,300 54,800 54,800 70 3,836,000
30/04/2021 43,300 -0.10 ▼ -0.23 43,400 43,300 42,050 1,270 54,991,000
29/04/2021 43,300 -0.10 ▼ -0.23 43,400 43,300 42,050 1,270 54,991,000
28/04/2021 43,400 -2.00 ▼ -4.61 43,400 43,400 41,200 1,580 68,572,000
27/04/2021 43,400 -0.10 ▼ -0.23 43,500 43,400 41,100 1,210 52,514,000
26/04/2021 43,500 -0.20 ▼ -0.46 43,500 43,500 40,500 2,390 103,965,000
23/04/2021 43,500 -0.30 ▼ -0.69 43,500 43,500 42,000 700 30,450,000
22/04/2021 43,500 -0.40 ▼ -0.92 43,900 43,750 42,000 1,500 65,250,000
21/04/2021 43,900 -0.10 ▼ -0.23 43,900 43,900 42,000 2,100 92,190,000
20/04/2021 43,900 -0.10 ▼ -0.23 43,900 43,900 42,000 2,100 92,190,000
19/04/2021 43,900 2.00 ▲ 4.56 41,900 44,000 40,800 2,080 91,312,000
16/04/2021 43,900 -1.10 ▼ -2.51 45,000 45,000 43,900 2,060 90,434,000
15/04/2021 45,000 0.80 ▲ 1.78 44,200 45,000 44,000 2,240 100,800,000
14/04/2021 44,200 -0.80 ▼ -1.81 45,000 45,000 44,000 1,540 68,068,000
13/04/2021 45,000 -0.30 ▼ -0.67 45,300 45,300 44,550 2,330 104,850,000
12/04/2021 45,300 -0.05 ▼ -0.11 45,350 46,300 43,900 10,430 472,479,000
09/04/2021 45,350 -2.15 ▼ -4.74 47,500 47,950 45,100 4,950 224,482,500
08/04/2021 47,500 1.50 ▲ 3.16 46,000 47,650 44,600 5,780 274,550,000
07/04/2021 46,000 -2.00 ▼ -4.35 48,000 48,000 46,000 6,590 303,140,000
06/04/2021 48,000 -1.00 ▼ -2.08 49,000 48,750 48,000 2,580 123,840,000
05/04/2021 49,000 -0.75 ▼ -1.53 49,750 49,750 48,650 3,540 173,460,000
02/04/2021 49,750 -1.55 ▼ -3.12 51,300 51,000 48,600 1,150 57,212,500
01/04/2021 51,300 -0.10 ▼ -0.19 51,300 51,300 48,100 3,750 192,375,000
31/03/2021 51,300 -3.00 ▼ -5.85 51,300 51,300 48,000 1,440 73,872,000
30/03/2021 51,300 0.30 ▲ 0.58 51,000 51,300 47,450 3,780 193,914,000
29/03/2021 51,000 -1.00 ▼ -1.96 52,000 51,000 48,400 6,980 355,980,000
26/03/2021 52,000 0.30 ▲ 0.58 51,700 52,000 48,100 4,040 210,080,000
25/03/2021 51,700 -3.00 ▼ -5.80 54,700 58,100 51,000 1,800 93,060,000
24/03/2021 54,700 3.50 ▲ 6.40 51,200 54,700 50,000 7,910 432,677,000
23/03/2021 51,200 3.30 ▲ 6.45 47,900 51,200 51,000 8,450 432,640,000
22/03/2021 47,900 2.90 ▲ 6.05 45,000 48,000 43,500 1,440 68,976,000
19/03/2021 45,000 1.30 ▲ 2.89 43,700 45,000 43,600 1,060 47,700,000
18/03/2021 43,700 -1.40 ▼ -3.20 45,100 46,000 43,600 740 32,338,000
17/03/2021 45,100 -1.90 ▼ -4.21 47,000 47,000 45,100 300 13,530,000
15/03/2021 47,000 -0.50 ▼ -1.06 47,500 47,600 47,000 1,380 64,860,000
12/03/2021 47,000 -0.50 ▼ -1.06 47,500 47,600 47,000 1,380 64,860,000
11/03/2021 47,500 -0.50 ▼ -1.05 48,000 48,200 47,500 460 21,850,000
10/03/2021 48,000 -0.50 ▼ -1.04 48,000 48,200 47,500 750 36,000,000
09/03/2021 48,000 -0.20 ▼ -0.42 48,200 48,200 47,500 590 28,320,000
08/03/2021 48,200 0.70 ▲ 1.45 47,500 48,300 47,500 1,900 91,580,000
05/03/2021 47,500 1.00 ▲ 2.11 46,500 48,000 46,000 2,750 130,625,000
04/03/2021 46,500 -0.50 ▼ -1.08 46,500 46,500 45,000 930 43,245,000
03/03/2021 46,500 0.10 ▲ 0.22 46,400 46,500 43,800 3,960 184,140,000
02/03/2021 46,400 0.60 ▲ 1.29 45,800 46,400 43,000 3,300 153,120,000
01/03/2021 45,800 -0.30 ▼ -0.66 45,800 47,000 45,000 1,520 69,616,000
26/02/2021 45,800 0.20 ▲ 0.44 45,600 45,800 45,000 1,280 58,624,000
25/02/2021 45,600 -0.60 ▼ -1.32 45,600 45,700 45,000 2,080 94,848,000
24/02/2021 45,600 -0.10 ▼ -0.22 45,600 45,600 44,000 1,670 76,152,000
23/02/2021 45,600 0.05 ▲ 0.11 45,550 45,700 43,050 2,110 96,216,000
22/02/2021 45,550 1.25 ▲ 2.74 44,300 45,800 44,300 6,000 273,300,000
19/02/2021 44,300 0.30 ▲ 0.68 44,000 44,300 41,200 2,010 89,043,000
18/02/2021 44,000 0.10 ▲ 0.23 43,900 44,800 40,900 1,480 65,120,000
17/02/2021 43,900 2.50 ▲ 5.69 41,400 43,950 39,050 940 41,266,000
10/02/2021 41,400 0.40 ▲ 0.97 41,000 41,400 39,050 620 25,668,000
09/02/2021 41,400 0.40 ▲ 0.97 41,000 41,400 39,050 620 25,668,000
08/02/2021 41,000 0.90 ▲ 2.20 40,100 41,150 38,200 1,170 47,970,000
05/02/2021 40,100 1.00 ▲ 2.49 40,100 41,150 40,100 1,330 53,333,000
05/01/2021 41,300 0.10 ▲ 0.24 41,200 42,500 41,300 1,160 47,908,000
04/01/2021 41,200 0.05 ▲ 0.12 41,150 43,500 40,600 5,770 237,724,000
01/01/2021 41,150 -0.35 ▼ -0.85 41,500 41,400 40,600 12,330 507,379,500
31/12/2020 41,150 -0.35 ▼ -0.85 41,500 41,400 40,600 12,330 507,379,500
30/12/2020 41,500 -0.20 ▼ -0.48 41,700 41,700 40,400 200,080 8,303,320,000
29/12/2020 41,700 -0.80 ▼ -1.92 42,500 42,550 41,500 610 25,437,000
28/12/2020 42,500 0.10 ▲ 0.24 42,400 42,950 42,000 1,392 59,160,000
27/12/2020 42,400 -1.70 ▼ -4.01 44,100 44,200 41,100 2,695 114,268,000
25/12/2020 42,400 -1.70 ▼ -4.01 44,100 44,200 41,100 2,695 114,268,000
24/12/2020 44,100 -1.90 ▼ -4.31 45,950 45,950 43,200 2,911 128,375,100
23/12/2020 45,950 1.90 ▲ 4.13 44,100 47,150 44,300 2,687 123,467,650
22/12/2020 44,100 2.80 ▲ 6.35 41,300 44,150 41,000 6,607 291,368,700
21/12/2020 41,300 -0.70 ▼ -1.69 42,000 42,500 41,100 1,778 73,431,400
20/12/2020 42,000 0.20 ▲ 0.48 41,800 42,700 41,500 3,664 153,888,000
18/12/2020 42,000 0.20 ▲ 0.48 41,800 42,700 41,500 3,664 153,888,000
17/12/2020 41,800 0.10 ▲ 0.24 41,700 43,100 40,700 7,156 299,120,800
16/12/2020 41,700 0.20 ▲ 0.48 41,500 42,150 41,150 2,779 115,884,300
15/12/2020 41,500 -0.20 ▼ -0.48 41,700 43,000 41,050 6,992 290,168,000
14/12/2020 41,700 0.40 ▲ 0.96 41,300 42,700 41,000 11,319 472,002,300
13/12/2020 41,300 0.30 ▲ 0.73 41,050 42,700 41,050 3,859 159,376,700
11/12/2020 41,300 0.30 ▲ 0.73 41,050 42,700 41,050 3,859 159,376,700
10/12/2020 41,050 0.00 ■■ 0.00 41,000 42,500 41,000 12,657 519,569,850
09/12/2020 41,000 -1.00 ▼ -2.44 42,000 42,500 41,000 10,252 420,332,000
08/12/2020 42,000 -0.30 ▼ -0.71 42,300 42,500 40,000 19,771 830,382,000
07/12/2020 42,300 0.80 ▲ 1.89 41,550 43,450 40,300 11,071 468,303,300
04/12/2020 42,100 -2.55 ▼ -6.06 44,650 44,650 41,600 626,490 26,375,229,000
03/12/2020 44,650 -3.40 ▼ -7.61 48,000 44,650 44,650 1,126 50,275,900
02/12/2020 48,000 -3.60 ▼ -7.50 51,600 48,000 48,000 1,138 54,624,000
01/12/2020 51,600 -3.50 ▼ -6.78 55,100 58,900 51,300 105,102 5,423,263,200
30/11/2020 51,500 3.35 ▲ 6.50 48,150 51,500 51,500 853,420 43,951,130,000
27/11/2020 51,500 3.35 ▲ 6.50 48,150 51,500 51,500 853,420 43,951,130,000
26/11/2020 48,150 3.15 ▲ 6.54 45,000 48,150 48,150 499,950 24,072,592,500
25/11/2020 45,000 2.90 ▲ 6.44 42,100 45,000 45,000 163,090 7,339,050,000
24/11/2020 42,100 2.75 ▲ 6.53 39,350 42,100 42,100 1,849,160 77,849,636,000
23/11/2020 39,350 2.55 ▲ 6.48 36,800 39,350 39,350 2,123,900 83,575,465,000
20/11/2020 36,800 2.40 ▲ 6.52 34,400 36,800 36,800 16,641 612,388,800
19/11/2020 34,400 2.30 ▲ 6.69 32,150 34,400 34,400 83,182 2,861,460,800
18/11/2020 32,150 2.10 ▲ 6.53 30,050 32,150 30,250 467,490 15,029,803,500
17/11/2020 30,050 2.00 ▲ 6.66 28,100 30,050 28,500 145,536 4,373,356,800
16/11/2020 28,100 0.70 ▲ 2.49 27,400 28,600 27,050 184,253 5,177,509,300
13/11/2020 27,400 0.30 ▲ 1.09 27,100 27,900 26,900 247,874 6,791,747,600
12/11/2020 27,100 0.20 ▲ 0.74 26,950 27,800 26,950 103,188 2,796,394,800
11/11/2020 26,950 0.40 ▲ 1.48 26,500 27,500 26,500 163,993 4,419,611,350
10/11/2020 26,500 0.00 ■■ 0.00 26,500 26,900 26,300 74,984 1,987,076,000
09/11/2020 26,500 0.70 ▲ 2.64 25,800 27,000 25,600 122,126 3,236,339,000
06/11/2020 25,800 -0.50 ▼ -1.94 26,300 27,100 25,800 63,792 1,645,833,600
05/11/2020 26,300 0.50 ▲ 1.90 25,800 27,400 26,000 56,986 1,498,731,800
04/11/2020 25,800 0.80 ▲ 3.10 25,000 26,600 25,000 66,949 1,727,284,200
03/11/2020 25,000 -1.00 ▼ -4.00 26,000 26,500 25,000 30,393 759,825,000
02/11/2020 26,000 0.40 ▲ 1.54 25,600 26,950 25,600 43,736 1,137,136,000
30/10/2020 25,600 1.70 ▲ 6.64 23,950 25,600 24,450 214,501 5,491,225,600
29/10/2020 23,950 1.60 ▲ 6.68 22,400 23,950 22,300 164,192 3,932,398,400
28/10/2020 22,400 -1.00 ▼ -4.46 23,400 23,400 22,400 26,322 589,612,800
27/10/2020 23,400 -0.10 ▼ -0.43 23,500 23,900 23,150 30,015 702,351,000
26/10/2020 23,500 -0.90 ▼ -3.83 24,400 24,800 23,500 82,552 1,939,972,000
25/10/2020 24,400 0.50 ▲ 2.05 23,850 24,800 23,750 84,842 2,070,144,800
23/10/2020 24,400 0.50 ▲ 2.05 23,850 24,800 23,750 84,842 2,070,144,800
22/10/2020 23,850 0.80 ▲ 3.35 23,050 24,200 23,000 116,782 2,785,250,700
21/10/2020 23,050 0.00 ■■ 0.00 23,050 23,500 23,000 19,817 456,781,850
20/10/2020 23,050 -0.20 ▼ -0.87 23,250 23,350 23,050 57,398 1,323,023,900
19/10/2020 23,250 0.00 ■■ 0.00 23,250 24,000 23,000 76,565 1,780,136,250
18/10/2020 23,250 -1.40 ▼ -6.02 24,650 24,600 22,950 55,457 1,289,375,250
16/10/2020 23,250 -1.40 ▼ -6.02 24,650 24,600 22,950 55,457 1,289,375,250
15/10/2020 24,650 0.05 ▲ 0.20 24,650 25,250 24,600 551,430 13,592,749,500
14/10/2020 24,650 0.50 ▲ 2.03 24,100 25,700 24,200 62,915 1,550,854,750
13/10/2020 24,100 0.90 ▲ 3.73 23,200 24,800 23,200 235,405 5,673,260,500
12/10/2020 23,200 0.10 ▲ 0.43 23,100 24,000 23,200 76,140 1,766,448,000
11/10/2020 23,100 0.40 ▲ 1.73 22,700 23,600 22,500 66,598 1,538,413,800
09/10/2020 23,100 0.40 ▲ 1.73 22,700 23,600 22,500 66,598 1,538,413,800
08/10/2020 22,700 0.30 ▲ 1.32 22,350 22,750 21,900 50,555 1,147,598,500
07/10/2020 22,350 -0.10 ▼ -0.45 22,500 23,000 22,000 54,814 1,225,092,900
06/10/2020 22,500 0.00 ■■ 0.00 22,500 24,050 22,500 252,640 5,684,400,000
05/10/2020 22,500 1.50 ▲ 6.67 21,050 22,500 21,250 110,680 2,490,300,000
04/10/2020 21,050 1.40 ▲ 6.65 19,700 21,050 19,750 151,109 3,180,844,450
02/10/2020 21,050 1.40 ▲ 6.65 19,700 21,050 19,750 151,109 3,180,844,450
01/10/2020 19,700 0.10 ▲ 0.51 19,600 19,700 19,500 24,010 472,997,000
30/09/2020 19,600 0.40 ▲ 2.04 19,200 19,800 19,150 34,183 669,986,800
29/09/2020 19,200 0.10 ▲ 0.52 19,150 19,300 19,100 42,768 821,145,600
28/09/2020 19,150 0.30 ▲ 1.57 18,800 19,300 18,800 42,675 817,226,250
25/09/2020 18,800 0.00 ■■ 0.00 18,800 18,900 18,750 14,445 271,566,000
24/09/2020 18,800 0.00 ■■ 0.00 18,800 18,950 18,700 20,667 388,539,600
23/09/2020 18,800 0.20 ▲ 1.06 18,650 19,000 18,700 21,385 402,038,000
22/09/2020 18,650 -0.10 ▼ -0.54 18,700 18,800 18,500 28,226 526,414,900
21/09/2020 18,700 -0.40 ▼ -2.14 19,050 19,200 18,700 35,246 659,100,200
18/09/2020 19,050 0.00 ■■ 0.00 19,050 19,200 18,950 11,369 216,579,450
17/09/2020 19,050 0.50 ▲ 2.62 18,550 19,200 18,450 87,186 1,660,893,300
16/09/2020 18,550 0.10 ▲ 0.54 18,500 18,550 18,350 15,812 293,312,600
15/09/2020 18,500 0.10 ▲ 0.54 18,350 18,600 18,350 29,411 544,103,500
14/09/2020 18,350 -0.20 ▼ -1.09 18,550 18,650 18,350 82,653 1,516,682,550
11/09/2020 18,550 0.10 ▲ 0.54 18,450 18,600 18,200 9,802 181,827,100
10/09/2020 18,450 -0.20 ▼ -1.08 18,650 18,800 18,450 28,394 523,869,300
09/09/2020 18,650 0.25 ▲ 1.34 18,400 18,650 18,200 327,800 6,113,470,000
08/09/2020 18,400 0.10 ▲ 0.54 18,250 18,400 18,150 19,957 367,208,800
07/09/2020 18,250 -0.10 ▼ -0.55 18,350 18,850 18,250 56,902 1,038,461,500
04/09/2020 18,350 0.20 ▲ 1.09 18,150 18,400 18,000 51,044 936,657,400
03/09/2020 18,150 0.00 ■■ 0.00 18,150 18,300 18,100 50,312 913,162,800
02/09/2020 18,150 -0.20 ▼ -1.10 18,350 18,400 18,150 31,190 566,098,500
01/09/2020 18,150 -0.20 ▼ -1.10 18,350 18,400 18,150 31,190 566,098,500
31/08/2020 18,350 0.10 ▲ 0.54 18,300 18,400 18,150 21,629 396,892,150
28/08/2020 18,300 0.30 ▲ 1.64 18,000 18,550 18,100 67,147 1,228,790,100
27/08/2020 18,000 0.10 ▲ 0.56 17,950 18,000 17,900 52,185 939,330,000
26/08/2020 17,950 -0.10 ▼ -0.56 18,000 18,100 17,950 34,832 625,234,400
25/08/2020 18,000 0.00 ■■ 0.00 18,000 18,100 17,950 22,672 408,096,000
24/08/2020 18,000 0.20 ▲ 1.11 17,800 18,100 17,800 28,126 506,268,000
21/08/2020 17,800 0.20 ▲ 1.12 17,650 17,800 17,600 25,069 446,228,200
20/08/2020 17,650 -0.40 ▼ -2.27 18,000 18,000 17,550 35,764 631,234,600
19/08/2020 18,000 -1.50 ▼ -8.33 19,450 18,300 17,900 20,935 376,830,000
18/08/2020 19,450 -0.30 ▼ -1.54 19,700 19,800 19,450 29,733 578,306,850
17/08/2020 19,700 0.10 ▲ 0.51 19,650 19,800 19,550 35,461 698,581,700
14/08/2020 19,650 0.10 ▲ 0.51 19,500 20,150 19,600 58,675 1,152,963,750
13/08/2020 19,500 0.10 ▲ 0.51 19,350 19,500 19,350 25,955 506,122,500
12/08/2020 19,350 -0.10 ▼ -0.52 19,500 19,550 19,300 21,762 421,094,700
11/08/2020 19,500 0.10 ▲ 0.51 19,450 19,550 19,400 17,877 348,601,500
10/08/2020 19,450 0.00 ■■ 0.00 19,450 19,600 19,450 51,520 1,002,064,000
07/08/2020 19,450 0.10 ▲ 0.51 19,400 19,550 19,250 30,426 591,785,700
06/08/2020 19,400 -0.10 ▼ -0.52 19,450 19,600 19,200 45,708 886,735,200
05/08/2020 19,450 0.30 ▲ 1.54 19,200 19,600 19,000 51,036 992,650,200
04/08/2020 19,200 0.40 ▲ 2.08 18,800 19,200 18,800 30,138 578,649,600
03/08/2020 18,800 1.20 ▲ 6.38 17,600 18,800 17,650 79,773 1,499,732,400
31/07/2020 17,600 0.00 ■■ 0.00 17,600 17,750 17,400 21,487 378,171,200
30/07/2020 17,600 0.10 ▲ 0.57 17,500 17,900 17,550 19,070 335,632,000
29/07/2020 17,500 -0.40 ▼ -2.29 17,950 17,600 17,050 51,549 902,107,500
28/07/2020 17,950 0.80 ▲ 4.46 17,150 17,950 17,150 12,451 223,495,450
27/07/2020 17,150 -1.20 ▼ -7.00 18,350 17,950 17,150 46,515 797,732,250
26/07/2020 18,350 -0.30 ▼ -1.63 18,650 18,700 17,500 40,896 750,441,600
24/07/2020 18,350 -0.30 ▼ -1.63 18,650 18,700 17,500 40,896 750,441,600
23/07/2020 18,650 0.00 ■■ 0.00 18,650 18,800 18,550 38,340 715,041,000
22/07/2020 18,650 0.10 ▲ 0.54 18,550 18,700 18,550 36,620 682,963,000
21/07/2020 18,550 0.00 ■■ 0.00 18,550 18,650 18,450 20,125 373,318,750
20/07/2020 18,550 0.10 ▲ 0.54 18,450 18,650 18,350 48,469 899,099,950
19/07/2020 18,450 0.30 ▲ 1.63 18,200 18,500 18,250 34,862 643,203,900
17/07/2020 18,450 0.30 ▲ 1.63 18,200 18,500 18,250 34,862 643,203,900
16/07/2020 18,200 -0.10 ▼ -0.55 18,250 18,400 18,150 17,872 325,270,400
15/07/2020 18,250 0.40 ▲ 2.19 17,900 18,400 18,000 39,124 714,013,000
14/07/2020 17,900 0.00 ■■ 0.00 17,900 18,050 17,800 4,981 89,159,900
13/07/2020 17,900 -0.10 ▼ -0.56 17,950 17,950 17,800 10,399 186,142,100
12/07/2020 17,950 -0.10 ▼ -0.56 18,000 18,000 17,800 8,429 151,300,550
10/07/2020 17,950 -0.10 ▼ -0.56 18,000 18,000 17,800 8,429 151,300,550
09/07/2020 18,000 0.10 ▲ 0.56 17,900 18,200 17,950 8,575 154,350,000
08/07/2020 17,900 0.40 ▲ 2.23 17,450 18,400 17,550 25,005 447,589,500
07/07/2020 17,450 0.10 ▲ 0.57 17,350 17,450 17,300 8,819 153,891,550
06/07/2020 17,350 0.00 ■■ 0.00 17,350 17,450 17,250 15,604 270,729,400
05/07/2020 17,350 0.00 ■■ 0.00 17,350 17,500 17,300 16,922 293,596,700
03/07/2020 17,350 0.00 ■■ 0.00 17,350 17,500 17,300 16,922 293,596,700
02/07/2020 17,350 -0.10 ▼ -0.58 17,450 17,450 17,100 8,613 149,435,550
01/07/2020 17,450 0.20 ▲ 1.15 17,250 17,500 17,100 16,210 282,864,500
30/06/2020 17,250 0.10 ▲ 0.58 17,100 17,350 17,050 13,394 231,046,500
29/06/2020 17,100 -0.50 ▼ -2.92 17,600 17,600 17,000 20,289 346,941,900
28/06/2020 17,600 0.05 ▲ 0.28 17,550 17,950 17,500 79,950 1,407,120,000
26/06/2020 17,600 0.05 ▲ 0.28 17,550 17,950 17,500 79,950 1,407,120,000
25/06/2020 17,550 0.00 ■■ 0.00 17,550 17,700 17,350 15,073 264,531,150
24/06/2020 17,550 -0.10 ▼ -0.57 17,700 17,900 17,400 11,166 195,963,300
23/06/2020 17,700 -0.20 ▼ -1.13 17,900 18,000 17,550 12,131 214,718,700
22/06/2020 17,900 -0.10 ▼ -0.56 18,000 18,200 17,750 13,603 243,493,700
19/06/2020 18,000 0.40 ▲ 2.22 17,600 18,150 17,550 25,334 456,012,000
18/06/2020 17,600 0.00 ■■ 0.00 17,600 17,600 17,400 13,983 246,100,800
17/06/2020 17,600 0.15 ▲ 0.85 17,450 17,650 17,450 60,470 1,064,272,000
16/06/2020 17,450 0.30 ▲ 1.72 17,150 17,550 17,350 3,913 68,281,850
15/06/2020 17,150 -0.50 ▼ -2.92 17,600 17,800 17,150 29,142 499,785,300
14/06/2020 17,600 -0.40 ▼ -2.27 18,050 17,850 17,050 33,296 586,009,600
12/06/2020 17,600 -0.40 ▼ -2.27 18,050 17,850 17,050 33,296 586,009,600
11/06/2020 18,050 -1.20 ▼ -6.65 19,200 19,100 18,050 32,464 585,975,200
10/06/2020 19,200 0.00 ■■ 0.00 19,200 19,200 18,500 26,227 503,558,400
09/06/2020 19,200 1.00 ▲ 5.21 18,200 19,450 18,500 69,025 1,325,280,000
08/06/2020 18,200 0.30 ▲ 1.65 17,850 18,350 17,900 36,943 672,362,600
06/06/2020 17,850 0.10 ▲ 0.56 17,800 17,900 17,700 10,258 183,105,300
05/06/2020 17,850 0.10 ▲ 0.56 17,800 17,900 17,700 10,258 183,105,300
04/06/2020 17,800 -0.10 ▼ -0.56 17,850 17,900 17,750 15,762 280,563,600
03/06/2020 17,850 0.00 ■■ 0.00 17,850 17,900 17,750 14,024 250,328,400
02/06/2020 17,850 -0.20 ▼ -1.12 18,050 18,100 17,850 14,299 255,237,150
01/06/2020 18,050 0.20 ▲ 1.11 17,850 18,050 17,900 17,896 323,022,800
31/05/2020 17,850 0.10 ▲ 0.56 17,800 17,900 17,650 13,559 242,028,150
29/05/2020 17,850 0.10 ▲ 0.56 17,800 17,900 17,650 13,559 242,028,150
28/05/2020 17,800 0.00 ■■ 0.00 17,800 18,000 17,650 18,777 334,230,600
27/05/2020 17,800 -0.30 ▼ -1.69 18,100 18,350 17,700 33,197 590,906,600
26/05/2020 18,100 0.30 ▲ 1.66 17,800 18,100 17,800 31,805 575,670,500
25/05/2020 17,800 -0.10 ▼ -0.56 17,900 17,900 17,700 8,587 152,848,600
24/05/2020 17,900 0.30 ▲ 1.68 17,550 18,300 17,550 50,451 903,072,900
22/05/2020 17,900 0.30 ▲ 1.68 17,550 18,300 17,550 50,451 903,072,900
21/05/2020 17,550 0.10 ▲ 0.57 17,500 17,700 17,400 22,543 395,629,650
20/05/2020 17,500 0.20 ▲ 1.14 17,300 17,500 17,250 19,497 341,197,500
19/05/2020 17,300 -0.10 ▼ -0.58 17,400 17,750 17,250 27,594 477,376,200
18/05/2020 17,400 -0.10 ▼ -0.57 17,450 17,500 17,200 10,688 185,971,200
17/05/2020 17,450 -0.20 ▼ -1.15 17,650 17,850 17,300 29,032 506,608,400
15/05/2020 17,450 -0.20 ▼ -1.15 17,650 17,850 17,300 29,032 506,608,400
14/05/2020 17,650 0.40 ▲ 2.27 17,250 17,850 17,050 47,186 832,832,900
13/05/2020 17,250 -0.30 ▼ -1.74 17,550 17,500 17,100 51,612 890,307,000
12/05/2020 17,550 0.40 ▲ 2.28 17,200 17,600 17,000 37,015 649,613,250
11/05/2020 17,200 0.10 ▲ 0.58 17,100 17,400 17,150 30,406 522,983,200
10/05/2020 17,100 0.50 ▲ 2.92 16,650 17,400 16,700 147,087 2,515,187,700
08/05/2020 17,100 0.50 ▲ 2.92 16,650 17,400 16,700 147,087 2,515,187,700
07/05/2020 16,650 0.00 ■■ 0.00 16,600 16,750 16,600 11,290 187,978,500
06/05/2020 16,600 0.40 ▲ 2.41 16,200 16,650 16,050 13,667 226,872,200
05/05/2020 16,200 -0.20 ▼ -1.23 16,350 16,350 16,000 23,161 375,208,200
04/05/2020 16,350 -0.30 ▼ -1.83 16,700 16,500 16,300 25,158 411,333,300
01/05/2020 16,700 -0.20 ▼ -1.20 16,850 16,850 16,650 24,030 401,301,000
30/04/2020 16,700 -0.20 ▼ -1.20 16,850 16,850 16,650 24,030 401,301,000
29/04/2020 16,700 -0.20 ▼ -1.20 16,850 16,850 16,650 24,030 401,301,000
28/04/2020 16,850 0.00 ■■ 0.00 16,850 17,000 16,600 30,539 514,582,150
27/04/2020 16,850 0.40 ▲ 2.37 16,500 16,900 16,350 44,019 741,720,150
26/04/2020 16,500 0.10 ▲ 0.61 16,400 16,500 15,850 20,013 330,214,500
24/04/2020 16,500 0.10 ▲ 0.61 16,400 16,500 15,850 20,013 330,214,500
23/04/2020 16,400 -0.50 ▼ -3.05 16,850 17,300 16,400 20,343 333,625,200
22/04/2020 16,850 0.10 ▲ 0.59 16,800 16,950 16,000 18,120 305,322,000
21/04/2020 16,800 -1.10 ▼ -6.55 17,850 17,400 16,700 36,775 617,820,000
20/04/2020 17,850 0.10 ▲ 0.56 17,800 18,000 17,650 18,786 335,330,100
19/04/2020 17,800 0.00 ■■ 0.00 17,800 18,000 17,700 20,467 364,312,600
17/04/2020 17,800 0.00 ■■ 0.00 17,800 18,000 17,700 20,467 364,312,600
16/04/2020 17,800 -0.10 ▼ -0.56 17,850 17,900 17,600 4,162 74,083,600
15/04/2020 17,850 0.60 ▲ 3.36 17,300 17,900 17,250 20,021 357,374,850
14/04/2020 17,300 0.00 ■■ 0.00 17,300 17,400 17,050 12,588 217,772,400
13/04/2020 17,300 -0.30 ▼ -1.73 17,600 17,750 17,300 22,865 395,564,500
12/04/2020 17,600 -0.30 ▼ -1.70 17,900 18,400 17,600 15,605 274,648,000
10/04/2020 17,600 -0.30 ▼ -1.70 17,900 18,400 17,600 15,605 274,648,000
09/04/2020 17,900 0.40 ▲ 2.23 17,500 18,050 17,400 23,395 418,770,500
08/04/2020 17,500 0.20 ▲ 1.14 17,300 17,500 16,800 17,028 297,990,000
07/04/2020 17,300 0.40 ▲ 2.31 16,900 17,300 16,800 22,662 392,052,600
06/04/2020 16,900 1.10 ▲ 6.51 15,850 16,950 16,100 25,833 436,577,700
03/04/2020 15,850 0.50 ▲ 3.15 15,300 16,000 15,200 11,779 186,697,150
02/04/2020 15,300 0.30 ▲ 1.96 15,000 15,350 14,900 5,511 84,318,300
01/04/2020 15,300 0.30 ▲ 1.96 15,000 15,350 14,900 5,511 84,318,300
31/03/2020 15,000 0.30 ▲ 2.00 14,750 15,400 14,500 7,076 106,140,000
30/03/2020 14,750 -0.60 ▼ -4.07 15,300 15,200 14,350 11,311 166,837,250
29/03/2020 15,300 0.00 ■■ 0.00 15,300 15,550 15,250 14,191 217,122,300
27/03/2020 15,300 0.00 ■■ 0.00 15,300 15,550 15,250 14,191 217,122,300
26/03/2020 15,300 -0.30 ▼ -1.96 15,600 15,700 15,150 13,864 212,119,200
25/03/2020 15,600 0.70 ▲ 4.49 14,950 15,800 14,950 11,730 182,988,000
24/03/2020 14,950 0.40 ▲ 2.68 14,600 15,050 14,500 23,068 344,866,600
23/03/2020 14,600 -1.10 ▼ -7.53 15,650 15,550 14,600 30,293 442,277,800
22/03/2020 15,650 -0.30 ▼ -1.92 15,950 16,000 15,600 5,850 91,552,500
20/03/2020 15,650 -0.30 ▼ -1.92 15,950 16,000 15,600 5,850 91,552,500
19/03/2020 15,950 0.40 ▲ 2.51 15,550 16,400 15,250 15,163 241,849,850
18/03/2020 15,550 0.40 ▲ 2.57 15,200 15,700 15,250 12,129 188,605,950
17/03/2020 15,200 -0.30 ▼ -1.97 15,500 15,300 14,800 29,042 441,438,400
16/03/2020 15,500 -0.25 ▼ -1.61 15,750 15,750 15,300 230,370 3,570,735,000
14/03/2020 15,750 -0.10 ▼ -0.63 15,850 15,750 14,800 407,500 6,418,125,000
13/03/2020 15,750 -0.10 ▼ -0.63 15,850 15,750 14,800 407,500 6,418,125,000
12/03/2020 15,850 -1.15 ▼ -7.26 17,000 16,400 15,850 569,260 9,022,771,000
11/03/2020 17,000 -0.55 ▼ -3.24 17,550 17,850 16,550 251,340 4,272,780,000
10/03/2020 17,550 -0.20 ▼ -1.14 17,750 17,800 17,100 15,512 272,235,600
09/03/2020 17,750 -1.30 ▼ -7.32 19,050 18,500 17,750 55,725 989,118,750
07/03/2020 19,050 0.10 ▲ 0.52 19,000 19,100 18,850 23,303 443,922,150
06/03/2020 19,050 0.10 ▲ 0.52 19,000 19,100 18,850 23,303 443,922,150
05/03/2020 19,000 -0.20 ▼ -1.05 19,200 19,300 19,000 30,367 576,973,000
04/03/2020 19,200 0.30 ▲ 1.56 18,950 19,400 18,950 44,738 858,969,600
03/03/2020 18,950 0.00 ■■ 0.00 18,950 19,250 18,900 73,298 1,388,997,100
02/03/2020 18,950 -0.10 ▼ -0.53 19,000 19,100 18,900 56,906 1,078,368,700
28/02/2020 19,000 -0.40 ▼ -2.11 19,450 19,450 19,000 25,517 484,823,000
27/02/2020 19,450 0.00 ■■ 0.00 19,450 19,650 19,350 6,915 134,496,750
26/02/2020 19,450 -0.10 ▼ -0.51 19,500 19,550 19,350 7,808 151,865,600
25/02/2020 19,500 0.00 ■■ 0.00 19,500 19,550 19,250 16,157 315,061,500
24/02/2020 19,500 -0.70 ▼ -3.59 20,200 20,000 19,450 22,929 447,115,500
21/02/2020 20,200 -0.40 ▼ -1.98 20,550 20,550 20,100 16,879 340,955,800
20/02/2020 20,550 0.40 ▲ 1.95 20,200 20,750 20,250 16,660 342,363,000
19/02/2020 20,200 0.00 ■■ 0.00 20,200 20,300 20,100 13,625 275,225,000
18/02/2020 20,200 0.10 ▲ 0.50 20,100 20,350 20,100 3,685 74,437,000
17/02/2020 20,100 -0.30 ▼ -1.49 20,400 20,300 20,050 29,080 584,508,000
15/02/2020 20,400 0.00 ■■ 0.00 20,400 20,600 20,200 37,204 758,961,600
14/02/2020 20,400 0.00 ■■ 0.00 20,400 20,600 20,200 37,204 758,961,600
13/02/2020 20,400 -0.20 ▼ -0.98 20,600 20,600 20,400 2,457 50,122,800
12/02/2020 20,600 0.30 ▲ 1.46 20,350 20,650 20,250 15,552 320,371,200
11/02/2020 20,350 0.00 ■■ 0.00 20,350 20,500 20,200 9,772 198,860,200
10/02/2020 20,350 0.00 ■■ 0.00 20,350 20,400 20,000 4,263 86,752,050
09/02/2020 20,350 0.50 ▲ 2.46 19,900 20,400 19,750 12,502 254,415,700
07/02/2020 20,350 0.50 ▲ 2.46 19,900 20,400 19,750 12,502 254,415,700
06/02/2020 19,900 0.10 ▲ 0.50 19,750 20,050 19,600 16,167 321,723,300
05/02/2020 19,750 0.10 ▲ 0.51 19,600 19,800 19,500 5,746 113,483,500
04/02/2020 19,600 0.00 ■■ 0.00 19,600 19,700 19,200 9,298 182,240,800
03/02/2020 19,600 -0.10 ▼ -0.51 19,700 19,800 18,500 24,064 471,654,400
02/02/2020 19,700 -0.70 ▼ -3.55 20,400 20,500 19,700 27,210 536,037,000
31/01/2020 19,700 -0.70 ▼ -3.55 20,400 20,500 19,700 27,210 536,037,000
30/01/2020 20,400 -0.80 ▼ -3.92 21,200 21,200 20,350 16,779 342,291,600
29/01/2020 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 7,292 154,590,400
28/01/2020 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 7,292 154,590,400
27/01/2020 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 7,292 154,590,400
26/01/2020 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 7,292 154,590,400
24/01/2020 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 7,292 154,590,400
23/01/2020 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 7,292 154,590,400
22/01/2020 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 7,292 154,590,400
21/01/2020 21,200 0.10 ▲ 0.47 21,200 21,300 21,050 62,620 1,327,544,000
20/01/2020 21,200 0.55 ▲ 2.59 20,650 21,250 20,800 175,010 3,710,212,000
17/01/2020 20,650 -0.30 ▼ -1.45 20,950 21,100 20,600 80,310 1,658,401,500
16/01/2020 20,950 0.70 ▲ 3.34 20,250 21,100 20,250 167,130 3,501,373,500
15/01/2020 20,250 0.05 ▲ 0.25 20,200 20,350 20,200 88,450 1,791,112,500
14/01/2020 20,200 0.05 ▲ 0.25 20,200 20,300 20,200 3,520 71,104,000
13/01/2020 20,200 0.00 ■■ 0.00 20,200 20,500 20,150 9,962 201,232,400
10/01/2020 20,200 0.00 ■■ 0.00 20,200 20,300 20,150 10,103 204,080,600
09/01/2020 20,200 0.30 ▲ 1.49 19,850 20,200 19,900 3,186 64,357,200
08/01/2020 19,850 -0.10 ▼ -0.50 19,950 20,050 19,800 15,842 314,463,700
07/01/2020 19,950 -0.30 ▼ -1.50 20,200 20,300 19,900 30,390 606,280,500
06/01/2020 20,200 -0.20 ▼ -0.99 20,350 20,500 20,200 16,402 331,320,400
03/01/2020 20,350 -0.50 ▼ -2.46 20,850 20,850 20,300 19,426 395,319,100
02/01/2020 20,850 0.30 ▲ 1.44 20,550 20,850 20,500 27,243 568,016,550
31/12/2019 20,550 -0.20 ▼ -0.97 20,750 20,800 20,550 4,425 90,933,750
30/12/2019 20,750 0.30 ▲ 1.45 20,500 20,800 20,500 24,109 500,261,750
28/12/2019 20,500 -0.10 ▼ -0.49 20,600 21,000 20,500 9,470 194,135,000
27/12/2019 20,500 -0.10 ▼ -0.49 20,600 21,000 20,500 9,470 194,135,000
26/12/2019 20,600 0.00 ■■ 0.00 20,600 20,800 20,500 3,600 74,160,000
25/12/2019 20,600 0.30 ▲ 1.46 20,300 20,800 20,300 10,359 213,395,400
24/12/2019 20,300 0.10 ▲ 0.49 20,200 20,400 20,150 15,327 311,138,100
23/12/2019 20,200 -0.10 ▼ -0.50 20,300 20,400 20,200 5,193 104,898,600
21/12/2019 20,300 -0.10 ▼ -0.49 20,400 20,650 20,100 473,040 9,602,712,000
20/12/2019 20,300 -0.10 ▼ -0.49 20,400 20,650 20,100 473,040 9,602,712,000
19/12/2019 20,400 -0.10 ▼ -0.49 20,500 20,600 20,200 12,545 255,918,000
18/12/2019 20,500 -0.30 ▼ -1.46 20,800 20,900 20,200 5,672 116,276,000
17/12/2019 20,800 0.00 ■■ 0.00 20,800 20,900 20,650 4,720 98,176,000
16/12/2019 20,800 0.10 ▲ 0.48 20,750 20,850 20,700 2,487 51,729,600
14/12/2019 20,750 0.00 ■■ 0.00 20,750 21,000 20,750 10,358 214,928,500
13/12/2019 20,750 0.00 ■■ 0.00 20,750 21,000 20,750 10,358 214,928,500
12/12/2019 20,750 -0.10 ▼ -0.48 20,900 21,000 20,600 3,041 63,100,750
11/12/2019 20,900 0.00 ■■ 0.00 20,900 20,900 20,550 5,285 110,456,500
10/12/2019 20,900 -0.10 ▼ -0.48 20,950 21,150 20,550 4,421 92,398,900
09/12/2019 20,950 0.60 ▲ 2.86 20,400 21,200 20,400 16,324 341,987,800
07/12/2019 20,400 0.10 ▲ 0.49 20,300 20,500 20,350 2,159 44,043,600
06/12/2019 20,400 0.10 ▲ 0.49 20,300 20,500 20,350 2,159 44,043,600
05/12/2019 20,300 -0.20 ▼ -0.99 20,500 20,750 20,100 14,786 300,155,800
04/12/2019 20,500 0.40 ▲ 1.95 20,150 20,500 20,100 7,935 162,667,500
03/12/2019 20,150 -0.40 ▼ -1.99 20,500 20,600 20,100 13,622 274,483,300
02/12/2019 20,500 -0.20 ▼ -0.98 20,700 20,850 20,350 6,287 128,883,500
29/11/2019 20,700 0.20 ▲ 0.97 20,500 20,800 20,350 3,607 74,664,900
28/11/2019 20,500 -0.40 ▼ -1.95 20,900 21,000 20,400 25,597 524,738,500
27/11/2019 20,900 -0.60 ▼ -2.87 21,450 21,450 20,900 14,279 298,431,100
26/11/2019 21,450 0.30 ▲ 1.40 21,150 21,450 21,150 11,089 237,859,050
25/11/2019 21,150 -0.80 ▼ -3.78 21,900 22,000 20,500 31,713 670,729,950
23/11/2019 21,900 -0.50 ▼ -2.28 22,350 22,450 21,900 23,137 506,700,300
22/11/2019 21,900 -0.50 ▼ -2.28 22,350 22,450 21,900 23,137 506,700,300
21/11/2019 22,350 0.10 ▲ 0.45 22,300 22,500 22,250 7,021 156,919,350
20/11/2019 22,300 -0.30 ▼ -1.35 22,550 22,600 22,250 8,659 193,095,700
19/11/2019 22,550 0.20 ▲ 0.89 22,350 22,550 22,150 9,841 221,914,550
18/11/2019 22,350 0.30 ▲ 1.34 22,100 22,400 22,100 10,769 240,687,150
15/11/2019 22,100 -0.20 ▼ -0.90 22,300 22,500 22,100 20,297 448,563,700
14/11/2019 22,300 -0.10 ▼ -0.45 22,400 22,700 22,300 13,077 291,617,100
13/11/2019 22,400 0.00 ■■ 0.00 22,400 22,600 22,350 6,433 144,099,200
12/11/2019 22,400 0.20 ▲ 0.89 22,200 22,600 22,000 23,771 532,470,400
11/11/2019 22,200 -0.90 ▼ -4.05 23,050 23,100 22,200 82,537 1,832,321,400
09/11/2019 23,050 -0.10 ▼ -0.43 23,100 23,350 23,000 25,976 598,746,800
08/11/2019 23,050 -0.10 ▼ -0.43 23,100 23,350 23,000 25,976 598,746,800
07/11/2019 23,100 -0.20 ▼ -0.87 23,300 23,400 23,050 20,630 476,553,000
06/11/2019 23,300 0.20 ▲ 0.86 23,100 23,500 22,950 35,601 829,503,300
05/11/2019 23,100 -0.10 ▼ -0.43 23,200 23,500 23,050 29,077 671,678,700
04/11/2019 23,100 -0.30 ▼ -1.30 23,350 23,450 23,000 40,570 937,167,000
01/11/2019 23,100 -0.30 ▼ -1.30 23,350 23,450 23,000 40,570 937,167,000
31/10/2019 23,350 -0.40 ▼ -1.71 23,750 23,750 23,300 26,739 624,355,650
30/10/2019 23,750 0.10 ▲ 0.42 23,600 23,750 23,200 35,801 850,273,750
29/10/2019 23,600 -0.10 ▼ -0.42 23,750 23,850 23,500 42,404 1,000,734,400
28/10/2019 23,750 -0.10 ▼ -0.42 23,900 24,300 23,600 32,805 779,118,750
26/10/2019 23,900 1.10 ▲ 4.60 22,850 24,000 22,800 117,752 2,814,272,800
25/10/2019 23,900 1.10 ▲ 4.60 22,850 24,000 22,800 117,752 2,814,272,800
24/10/2019 22,850 0.00 ■■ 0.00 22,900 23,000 22,550 23,120 528,292,000
23/10/2019 22,900 -0.40 ▼ -1.75 23,250 23,250 22,700 30,259 692,931,100
22/10/2019 23,250 0.20 ▲ 0.86 23,050 23,500 22,950 32,179 748,161,750
21/10/2019 23,050 0.80 ▲ 3.47 22,300 23,200 22,500 57,885 1,334,249,250
18/10/2019 22,300 -0.10 ▼ -0.45 22,350 22,350 21,800 25,851 576,477,300
17/10/2019 22,350 -0.10 ▼ -0.45 22,500 22,550 22,200 15,604 348,749,400
16/10/2019 22,500 0.00 ■■ 0.00 22,500 22,700 22,200 22,908 515,430,000
15/10/2019 22,500 0.10 ▲ 0.44 22,350 22,500 22,100 19,240 432,900,000
14/10/2019 22,350 -0.70 ▼ -3.13 23,050 23,200 22,200 42,672 953,719,200
11/10/2019 23,050 0.20 ▲ 0.87 22,850 23,050 22,300 25,180 580,399,000
10/10/2019 22,850 0.00 ■■ 0.00 22,850 23,200 22,500 15,722 359,247,700
09/10/2019 22,850 0.60 ▲ 2.63 22,300 22,850 22,300 21,312 486,979,200
08/10/2019 22,300 -0.30 ▼ -1.35 22,550 22,550 22,050 32,588 726,712,400
07/10/2019 22,550 -0.90 ▼ -3.99 23,500 23,600 22,300 81,380 1,835,119,000
04/10/2019 23,500 -0.10 ▼ -0.43 23,600 23,800 23,100 39,758 934,313,000
03/10/2019 23,600 0.00 ■■ 0.00 23,600 23,600 22,900 44,127 1,041,397,200
02/10/2019 23,600 0.20 ▲ 0.85 23,400 23,650 23,100 63,387 1,495,933,200
01/10/2019 23,400 0.80 ▲ 3.42 22,600 23,400 22,200 97,856 2,289,830,400
30/09/2019 22,600 0.40 ▲ 1.77 22,250 22,600 22,050 34,452 778,615,200
27/09/2019 22,250 0.40 ▲ 1.80 21,800 22,350 21,900 75,758 1,685,615,500
26/09/2019 21,800 1.10 ▲ 5.05 20,700 21,900 20,850 141,836 3,092,024,800
25/09/2019 20,700 0.10 ▲ 0.48 20,600 20,800 20,550 5,916 122,461,200
24/09/2019 20,600 0.10 ▲ 0.49 20,550 20,800 20,550 13,269 273,341,400
23/09/2019 20,550 0.10 ▲ 0.49 20,500 20,800 20,500 16,069 330,217,950
20/09/2019 20,500 -0.20 ▼ -0.98 20,700 20,900 20,500 21,011 430,725,500
19/09/2019 20,700 0.00 ■■ 0.00 20,700 20,800 20,550 9,848 203,853,600
18/09/2019 20,700 -0.30 ▼ -1.45 21,000 21,200 20,600 16,784 347,428,800
17/09/2019 21,000 -0.30 ▼ -1.43 21,250 21,300 20,850 13,507 283,647,000
16/09/2019 21,250 0.40 ▲ 1.88 20,850 21,400 20,850 21,280 452,200,000
13/09/2019 20,850 0.40 ▲ 1.92 20,500 20,950 20,500 27,744 578,462,400
12/09/2019 20,500 0.20 ▲ 0.98 20,300 20,600 20,300 11,778 241,449,000
11/09/2019 20,300 0.30 ▲ 1.48 20,000 20,350 20,000 4,083 82,884,900
10/09/2019 20,250 -0.15 ▼ -0.74 20,400 20,500 19,950 20,810 421,402,500
09/09/2019 20,400 0.00 ■■ 0.00 20,400 20,500 20,200 8,217 167,626,800
06/09/2019 20,400 0.40 ▲ 1.96 20,000 20,400 20,000 8,955 182,682,000
05/09/2019 20,000 0.00 ■■ 0.00 20,000 20,400 20,000 10,299 205,980,000
04/09/2019 20,000 -0.20 ▼ -1.00 20,200 20,150 19,700 13,518 270,360,000
03/09/2019 20,200 -0.40 ▼ -1.98 20,600 20,600 20,200 11,091 224,038,200
30/08/2019 20,600 0.40 ▲ 1.94 20,200 20,600 20,200 9,559 196,915,400
29/08/2019 20,200 0.00 ■■ 0.00 20,200 20,300 19,950 19,054 384,890,800
28/08/2019 20,200 -0.60 ▼ -2.97 20,800 20,650 20,100 28,363 572,932,600
27/08/2019 20,800 -0.50 ▼ -2.40 21,300 21,400 20,800 19,461 404,788,800
26/08/2019 21,300 -0.10 ▼ -0.47 21,400 21,400 20,900 28,838 614,249,400
23/08/2019 21,400 -0.30 ▼ -1.40 21,650 21,800 21,200 16,749 358,428,600
22/08/2019 21,650 -0.10 ▼ -0.46 21,700 21,900 21,450 21,302 461,188,300
21/08/2019 21,700 0.70 ▲ 3.23 21,000 21,700 20,850 61,727 1,339,475,900
20/08/2019 21,000 -0.10 ▼ -0.48 21,100 21,200 20,650 30,910 649,110,000
19/08/2019 21,000 -0.10 ▼ -0.48 21,100 21,300 20,850 25,794 541,674,000
16/08/2019 21,100 0.80 ▲ 3.79 20,300 21,200 20,150 63,712 1,344,323,200
15/08/2019 20,300 0.00 ■■ 0.00 20,300 20,400 19,800 21,828 443,108,400
14/08/2019 20,300 0.50 ▲ 2.46 19,800 20,400 20,200 35,096 712,448,800
13/08/2019 19,800 0.50 ▲ 2.53 19,300 19,900 19,150 24,337 481,872,600
12/08/2019 19,300 0.20 ▲ 1.04 19,150 19,350 19,100 8,297 160,132,100
09/08/2019 19,150 0.10 ▲ 0.52 19,000 19,400 19,150 4,353 83,359,950
08/08/2019 19,000 -0.10 ▼ -0.53 19,050 19,050 18,750 10,289 195,491,000
07/08/2019 19,050 -0.10 ▼ -0.52 19,100 19,200 19,050 15,947 303,790,350
06/08/2019 19,100 -0.20 ▼ -1.05 19,300 19,300 19,000 20,944 400,030,400
05/08/2019 19,300 -0.10 ▼ -0.52 19,400 19,400 19,250 10,760 207,668,000
02/08/2019 19,400 0.10 ▲ 0.52 19,300 19,600 19,250 7,237 140,397,800
01/08/2019 19,300 -0.30 ▼ -1.55 19,600 19,600 19,200 10,232 197,477,600
31/07/2019 19,600 0.30 ▲ 1.53 19,300 19,600 19,150 13,154 257,818,400
30/07/2019 19,300 -0.40 ▼ -2.07 19,700 20,200 19,150 11,116 214,538,800
29/07/2019 19,700 -0.20 ▼ -1.02 19,850 19,850 19,600 10,365 204,190,500
26/07/2019 19,850 -0.30 ▼ -1.51 20,150 20,250 19,800 15,327 304,240,950
25/07/2019 20,150 0.00 ■■ 0.00 20,150 20,350 20,000 10,527 212,119,050
24/07/2019 20,150 -0.30 ▼ -1.49 20,400 20,500 20,150 9,763 196,724,450
23/07/2019 20,400 0.40 ▲ 1.96 20,000 20,500 20,000 14,074 287,109,600
22/07/2019 20,000 -0.40 ▼ -2.00 20,450 20,450 19,900 41,587 831,740,000
19/07/2019 20,450 -0.40 ▼ -1.96 20,900 20,900 20,400 31,162 637,262,900
18/07/2019 20,900 0.00 ■■ 0.00 20,850 20,900 20,400 21,857 456,811,300
17/07/2019 20,850 -0.10 ▼ -0.48 21,000 21,000 20,700 6,184 128,936,400
16/07/2019 21,000 0.40 ▲ 1.90 20,650 21,000 20,650 25,833 542,493,000
15/07/2019 20,650 0.30 ▲ 1.45 20,350 20,650 20,250 23,535 485,997,750
12/07/2019 20,350 0.00 ■■ 0.00 20,350 20,800 20,250 19,765 402,217,750
11/07/2019 20,350 -0.30 ▼ -1.47 20,650 20,600 20,300 14,071 286,344,850
10/07/2019 20,650 0.80 ▲ 3.87 19,800 20,900 19,800 38,503 795,086,950
09/07/2019 19,800 0.50 ▲ 2.53 19,300 19,850 19,200 20,700 409,860,000
08/07/2019 19,300 -0.10 ▼ -0.52 19,450 19,450 19,100 13,277 256,246,100
05/07/2019 19,450 -0.30 ▼ -1.54 19,750 19,900 19,400 15,323 298,032,350
04/07/2019 19,750 0.50 ▲ 2.53 19,250 19,750 19,350 20,636 407,561,000
03/07/2019 19,250 0.70 ▲ 3.64 18,550 19,400 18,500 36,538 703,356,500
02/07/2019 18,550 -0.10 ▼ -0.54 18,650 18,750 18,550 7,073 131,204,150
01/07/2019 18,650 0.30 ▲ 1.61 18,400 18,700 18,500 7,183 133,962,950
28/06/2019 18,400 -0.30 ▼ -1.63 18,650 18,700 18,400 6,881 126,610,400
27/06/2019 18,650 -0.20 ▼ -1.07 18,800 19,000 18,500 4,886 91,123,900
26/06/2019 18,800 0.70 ▲ 3.72 18,100 19,100 18,100 20,223 380,192,400
25/06/2019 18,100 -0.10 ▼ -0.55 18,200 18,300 18,000 14,519 262,793,900
24/06/2019 18,200 0.00 ■■ 0.00 18,200 18,350 18,100 4,943 89,962,600
21/06/2019 18,200 -0.10 ▼ -0.55 18,300 18,600 18,200 3,416 62,171,200
20/06/2019 18,300 0.30 ▲ 1.64 18,000 18,300 18,000 5,767 105,536,100
19/06/2019 18,000 -0.10 ▼ -0.56 18,050 18,300 17,950 8,544 153,792,000
18/06/2019 18,050 0.00 ■■ 0.00 18,050 18,200 17,700 5,706 102,993,300
17/06/2019 18,050 -0.30 ▼ -1.66 18,400 18,550 18,000 16,414 296,272,700
16/06/2019 18,400 0.00 ■■ 0.00 18,400 18,400 18,350 3,071 56,506,400
14/06/2019 18,400 0.00 ■■ 0.00 18,400 18,400 18,350 3,071 56,506,400
13/06/2019 18,400 0.10 ▲ 0.54 18,300 18,500 18,300 4,651 85,578,400
11/06/2019 18,700 0.00 ■■ 0.00 18,700 18,800 18,450 5,631 105,299,700
10/06/2019 18,700 -0.10 ▼ -0.53 18,800 19,000 18,400 11,451 214,133,700
09/06/2019 18,800 0.20 ▲ 1.06 18,600 18,950 18,500 5,417 101,839,600
07/06/2019 18,800 0.20 ▲ 1.06 18,600 18,950 18,500 5,417 101,839,600
06/06/2019 18,600 -0.10 ▼ -0.54 18,700 18,850 18,400 1,507 28,030,200
05/06/2019 18,700 0.20 ▲ 1.07 18,500 19,000 18,500 3,769 70,480,300
04/06/2019 18,500 0.30 ▲ 1.62 18,200 18,500 18,200 5,758 106,523,000
03/06/2019 18,200 -0.80 ▼ -4.40 19,000 18,800 18,200 18,741 341,086,200
02/06/2019 19,000 -0.10 ▼ -0.53 19,100 19,350 19,000 5,989 113,791,000
31/05/2019 19,000 -0.10 ▼ -0.53 19,100 19,350 19,000 5,989 113,791,000
30/05/2019 19,100 0.00 ■■ 0.00 19,100 19,400 19,100 2,824 53,938,400
29/05/2019 19,100 -0.20 ▼ -1.05 19,300 19,600 19,100 18,114 345,977,400
28/05/2019 19,300 -0.50 ▼ -2.59 19,800 19,800 19,200 7,486 144,479,800
27/05/2019 19,800 -0.10 ▼ -0.51 19,950 20,000 19,200 7,147 141,510,600
26/05/2019 19,950 -0.20 ▼ -1.00 20,100 20,050 19,750 10,444 208,357,800
24/05/2019 19,950 -0.20 ▼ -1.00 20,100 20,050 19,750 10,444 208,357,800
23/05/2019 20,100 0.00 ■■ 0.00 20,100 20,200 19,800 4,789 96,258,900
22/05/2019 20,100 -0.20 ▼ -1.00 20,300 20,400 19,900 7,939 159,573,900
21/05/2019 20,300 0.40 ▲ 1.97 19,950 20,500 19,700 17,830 361,949,000
20/05/2019 19,950 -0.40 ▼ -2.01 20,400 20,400 19,700 24,964 498,031,800
19/05/2019 20,400 -0.30 ▼ -1.47 20,650 20,700 20,350 7,985 162,894,000
17/05/2019 20,400 -0.30 ▼ -1.47 20,650 20,700 20,350 7,985 162,894,000
16/05/2019 20,650 -0.20 ▼ -0.97 20,800 20,950 20,650 11,729 242,203,850
15/05/2019 20,800 -0.10 ▼ -0.48 20,900 20,950 20,650 13,177 274,081,600
14/05/2019 20,900 -0.10 ▼ -0.48 21,000 21,100 20,800 8,279 173,031,100
13/05/2019 21,000 -2.70 ▼ -12.86 23,700 21,700 20,650 20,857 437,997,000
12/05/2019 23,700 -0.20 ▼ -0.84 23,900 24,000 23,600 30,451 721,688,700
10/05/2019 23,700 -0.20 ▼ -0.84 23,900 24,000 23,600 30,451 721,688,700
09/05/2019 23,900 -0.10 ▼ -0.42 24,000 24,000 23,850 12,372 295,690,800
08/05/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,800 13,007 312,168,000
07/05/2019 24,000 0.10 ▲ 0.42 23,950 24,100 23,900 8,162 195,888,000
06/05/2019 23,950 -0.10 ▼ -0.42 24,000 24,000 23,400 24,710 591,804,500
05/05/2019 24,000 0.60 ▲ 2.50 23,450 24,250 23,700 24,589 590,136,000
03/05/2019 24,000 0.60 ▲ 2.50 23,450 24,250 23,700 24,589 590,136,000
02/05/2019 23,450 0.40 ▲ 1.71 23,050 23,500 23,050 11,847 277,812,150
01/05/2019 23,050 0.20 ▲ 0.87 22,900 23,100 22,900 5,186 119,537,300
30/04/2019 23,050 0.20 ▲ 0.87 22,900 23,100 22,900 5,186 119,537,300
29/04/2019 23,050 0.20 ▲ 0.87 22,900 23,100 22,900 5,186 119,537,300
28/04/2019 23,050 0.20 ▲ 0.87 22,900 23,100 22,900 5,186 119,537,300
26/04/2019 23,050 0.20 ▲ 0.87 22,900 23,100 22,900 5,186 119,537,300
25/04/2019 22,900 -0.10 ▼ -0.44 23,000 23,000 22,600 17,672 404,688,800
24/04/2019 23,000 0.80 ▲ 3.48 22,250 23,000 22,400 20,976 482,448,000
23/04/2019 22,250 0.30 ▲ 1.35 21,950 22,400 21,750 14,264 317,374,000
22/04/2019 21,950 -1.70 ▼ -7.74 23,600 22,950 21,950 69,748 1,530,968,600
21/04/2019 23,600 0.10 ▲ 0.42 23,550 24,000 23,550 7,328 172,940,800
19/04/2019 23,600 0.10 ▲ 0.42 23,550 24,000 23,550 7,328 172,940,800
18/04/2019 23,550 -0.30 ▼ -1.27 23,900 23,950 23,400 12,223 287,851,650
17/04/2019 23,900 -0.20 ▼ -0.84 24,050 24,400 23,900 11,134 266,102,600
16/04/2019 24,050 0.00 ■■ 0.00 24,050 24,300 23,700 10,881 261,688,050
15/04/2019 24,050 -0.10 ▼ -0.42 24,100 24,200 24,000 14,113 339,417,650
12/04/2019 24,050 -0.10 ▼ -0.42 24,100 24,200 24,000 14,113 339,417,650
11/04/2019 24,100 0.00 ■■ 0.00 24,100 24,550 24,100 11,873 286,139,300
10/04/2019 24,100 -0.80 ▼ -3.32 24,900 24,900 24,100 25,913 624,503,300
09/04/2019 24,900 0.00 ■■ 0.00 24,900 25,100 24,800 6,017 149,823,300
08/04/2019 24,900 -0.10 ▼ -0.40 24,950 25,050 24,800 16,822 418,867,800
05/04/2019 24,950 0.10 ▲ 0.40 24,900 25,300 24,700 11,585 289,045,750
04/04/2019 24,900 -0.10 ▼ -0.40 25,000 25,000 24,850 15,144 377,085,600
03/04/2019 25,000 0.10 ▲ 0.40 24,900 25,000 24,700 18,383 459,575,000
02/04/2019 24,900 -0.20 ▼ -0.80 25,050 25,300 24,750 14,830 369,267,000
01/04/2019 25,050 0.40 ▲ 1.60 24,650 25,300 24,800 18,234 456,761,700
31/03/2019 22,100 0.10 ▲ 0.45 22,000 22,200 21,900 74,480 1,646,008,000
29/03/2019 24,650 0.10 ▲ 0.41 24,500 24,750 24,500 9,677 238,538,050
28/03/2019 24,500 0.30 ▲ 1.22 24,200 24,500 24,100 9,719 238,115,500
27/03/2019 24,200 0.30 ▲ 1.24 23,850 24,500 23,900 11,071 267,918,200
26/03/2019 23,850 0.10 ▲ 0.42 23,750 24,000 23,750 11,270 268,789,500
25/03/2019 23,750 -0.60 ▼ -2.53 24,400 24,000 23,700 21,695 515,256,250
22/03/2019 24,400 -0.20 ▼ -0.82 24,600 24,750 24,000 27,999 683,175,600
21/03/2019 24,600 -1.00 ▼ -4.07 25,600 25,550 24,600 32,048 788,380,800
20/03/2019 25,600 -0.30 ▼ -1.17 25,850 25,700 25,250 31,825 814,720,000
19/03/2019 25,850 0.20 ▲ 0.77 25,700 25,950 25,650 34,562 893,427,700
18/03/2019 25,700 0.50 ▲ 1.95 25,200 25,850 25,300 36,087 927,435,900
15/03/2019 25,200 0.40 ▲ 1.59 24,750 25,300 24,700 24,320 612,864,000
14/03/2019 24,750 -0.10 ▼ -0.40 24,900 24,900 24,600 18,316 453,321,000
13/03/2019 24,900 0.10 ▲ 0.40 24,750 25,000 24,750 20,275 504,847,500
12/03/2019 24,750 0.10 ▲ 0.40 24,700 25,000 24,700 17,653 436,911,750
11/03/2019 24,700 0.40 ▲ 1.62 24,250 24,700 24,150 21,427 529,246,900
08/03/2019 24,250 -0.90 ▼ -3.71 25,100 25,000 24,250 54,495 1,321,503,750
07/03/2019 25,100 0.20 ▲ 0.80 24,950 25,400 25,000 36,154 907,465,400
06/03/2019 24,950 0.60 ▲ 2.40 24,400 25,000 24,400 37,361 932,156,950
05/03/2019 24,400 0.80 ▲ 3.28 23,600 24,750 23,600 54,674 1,334,045,600
04/03/2019 23,600 0.40 ▲ 1.69 23,200 23,700 23,300 19,563 461,686,800
01/03/2019 23,200 0.10 ▲ 0.43 23,050 23,400 23,000 16,039 372,104,800
28/02/2019 23,050 -0.40 ▼ -1.74 23,500 23,550 23,000 37,783 870,898,150
27/02/2019 23,500 0.90 ▲ 3.83 22,650 23,500 22,600 44,733 1,051,225,500
26/02/2019 22,650 -0.20 ▼ -0.88 22,850 22,900 22,650 29,432 666,634,800
25/02/2019 22,850 0.20 ▲ 0.88 22,700 23,000 22,650 20,281 463,420,850
22/02/2019 22,700 -0.10 ▼ -0.44 22,800 22,900 22,600 23,096 524,279,200
21/02/2019 22,800 0.30 ▲ 1.32 22,550 23,050 22,550 15,870 361,836,000
20/02/2019 22,550 -0.30 ▼ -1.33 22,800 22,800 22,550 36,363 819,985,650
19/02/2019 22,800 -0.30 ▼ -1.32 23,100 23,300 22,700 42,903 978,188,400
18/02/2019 23,100 0.60 ▲ 2.60 22,550 23,200 22,750 23,030 531,993,000
15/02/2019 22,550 -0.10 ▼ -0.44 22,600 23,300 22,400 50,805 1,145,652,750
14/02/2019 22,600 0.20 ▲ 0.88 22,450 22,750 22,400 37,735 852,811,000
13/02/2019 22,450 0.30 ▲ 1.34 22,200 22,550 22,150 35,034 786,513,300
12/02/2019 22,200 0.10 ▲ 0.45 22,100 22,600 21,950 29,191 648,040,200
11/02/2019 22,100 0.90 ▲ 4.07 21,200 22,200 21,600 28,993 640,745,300
01/02/2019 21,200 0.80 ▲ 3.77 20,450 21,300 20,550 29,162 618,234,400
31/01/2019 20,450 0.40 ▲ 1.96 20,000 20,600 20,000 26,876 549,614,200
30/01/2019 20,000 0.00 ■■ 0.00 20,000 20,200 19,900 36,056 721,120,000
29/01/2019 20,000 -0.30 ▼ -1.50 20,300 20,450 19,950 35,535 710,700,000
28/01/2019 20,300 0.10 ▲ 0.49 20,200 20,450 20,100 24,959 506,667,700
25/01/2019 20,200 -0.30 ▼ -1.49 20,450 20,600 20,200 22,331 451,086,200
24/01/2019 20,450 -0.20 ▼ -0.98 20,650 20,600 20,300 41,625,000 851,231,250,000
23/01/2019 20,650 0.00 ■■ 0.00 20,650 20,900 20,450 32,873,000 678,827,450,000
22/01/2019 20,650 0.80 ▲ 3.87 19,900 20,900 19,800 57,555,000 1,188,510,750,000
21/01/2019 19,900 1.10 ▲ 5.53 18,800 19,900 19,300 405,310 8,065,669,000
18/01/2019 18,800 -0.20 ▼ -1.06 19,000 19,000 18,800 138,310 2,600,228,000
17/01/2019 19,000 -0.30 ▼ -1.58 19,300 19,300 18,900 116,400 2,211,600,000
16/01/2019 19,300 0.65 ▲ 3.37 18,650 19,500 18,650 225,190 4,346,167,000
15/01/2019 18,650 0.20 ▲ 1.07 18,450 18,650 18,400 145,440 2,712,456,000
14/01/2019 18,450 -0.35 ▼ -1.90 18,800 18,950 18,400 128,250 2,366,212,500
11/01/2019 18,800 0.10 ▲ 0.53 18,700 18,950 18,650 219,660 4,129,608,000
10/01/2019 18,700 0.10 ▲ 0.53 18,600 19,000 18,500 277,970 5,198,039,000
09/01/2019 18,600 0.25 ▲ 1.34 18,350 18,750 18,350 199,920 3,718,512,000
08/01/2019 18,350 -0.25 ▼ -1.36 18,600 18,500 18,300 92,940 1,705,449,000
07/01/2019 18,600 0.40 ▲ 2.15 18,200 18,800 18,300 128,280 2,386,008,000
06/01/2019 18,200 0.45 ▲ 2.47 17,750 18,400 17,550 187,850 3,418,870,000
04/01/2019 18,200 0.45 ▲ 2.47 17,750 18,400 17,550 187,850 3,418,870,000
03/01/2019 17,750 -1.10 ▼ -6.20 18,850 18,950 17,550 886,160 15,729,340,000
02/01/2019 18,850 -0.25 ▼ -1.33 19,100 19,600 18,200 88,370 1,665,774,500
30/12/2018 19,100 -0.40 ▼ -2.09 19,500 19,650 19,100 94,800 1,810,680,000
28/12/2018 19,100 -0.40 ▼ -2.09 19,500 19,650 19,100 94,800 1,810,680,000
27/12/2018 19,500 0.05 ▲ 0.26 19,450 20,300 19,400 155,070 3,023,865,000
26/12/2018 19,450 -0.05 ▼ -0.26 19,500 20,000 19,300 95,910 1,865,449,500
25/12/2018 19,500 -0.50 ▼ -2.56 20,000 19,600 18,800 394,870 7,699,965,000
24/12/2018 20,000 -1.40 ▼ -7.00 21,400 21,600 20,000 256,200 5,124,000,000
23/12/2018 21,400 -0.30 ▼ -1.40 21,700 21,700 21,000 233,510 4,997,114,000
21/12/2018 21,400 -0.30 ▼ -1.40 21,700 21,700 21,000 233,510 4,997,114,000
20/12/2018 21,700 0.20 ▲ 0.92 21,700 22,000 21,700 113,620 2,465,554,000
19/12/2018 21,700 0.10 ▲ 0.46 21,600 21,950 21,600 98,740 2,142,658,000
18/12/2018 21,600 -0.85 ▼ -3.94 22,450 22,150 21,600 291,770 6,302,232,000
17/12/2018 22,450 -0.35 ▼ -1.56 22,800 22,800 22,450 162,770 3,654,186,500
16/12/2018 22,800 -0.35 ▼ -1.54 23,150 23,350 22,800 140,130 3,194,964,000
14/12/2018 22,800 -0.35 ▼ -1.54 23,150 23,350 22,800 140,130 3,194,964,000
13/12/2018 23,150 0.05 ▲ 0.22 23,100 23,350 23,150 214,410 4,963,591,500
12/12/2018 23,100 0.40 ▲ 1.73 22,700 23,100 22,700 217,650 5,027,715,000
11/12/2018 22,700 -0.25 ▼ -1.10 22,950 23,100 22,650 88,380 2,006,226,000
10/12/2018 22,950 -0.30 ▼ -1.31 23,250 23,350 22,950 57,140 1,311,363,000
09/12/2018 23,250 -0.05 ▼ -0.22 23,300 23,600 23,250 206,510 4,801,357,500
07/12/2018 23,250 -0.05 ▼ -0.22 23,300 23,600 23,250 206,510 4,801,357,500
06/12/2018 23,300 -0.30 ▼ -1.29 23,600 23,600 23,000 136,790 3,187,207,000
05/12/2018 23,600 0.25 ▲ 1.06 23,350 23,850 23,100 297,020 7,009,672,000
04/12/2018 23,350 0.65 ▲ 2.78 22,700 23,450 22,650 363,260 8,482,121,000
03/12/2018 22,700 0.60 ▲ 2.64 22,100 22,800 22,250 191,860 4,355,222,000
30/11/2018 22,100 0.10 ▲ 0.45 22,000 22,200 21,900 74,480 1,646,008,000
29/11/2018 22,000 0.05 ▲ 0.23 21,950 22,500 21,900 79,860 1,756,920,000
28/11/2018 21,950 -0.15 ▼ -0.68 22,100 22,200 21,750 121,420 2,665,169,000
27/11/2018 22,100 -0.10 ▼ -0.45 22,200 22,300 21,800 100,750 2,226,575,000
26/11/2018 22,200 -0.10 ▼ -0.45 22,300 22,300 22,100 73,120 1,623,264,000
25/11/2018 22,300 -0.20 ▼ -0.90 22,500 22,700 22,300 98,570 2,198,111,000
23/11/2018 22,300 -0.20 ▼ -0.90 22,500 22,700 22,300 98,570 2,198,111,000
22/11/2018 22,500 -0.40 ▼ -1.78 22,900 22,900 22,500 98,170 2,208,825,000
21/11/2018 22,900 0.60 ▲ 2.62 22,300 23,000 22,050 174,700 4,000,630,000
20/11/2018 22,300 -0.25 ▼ -1.12 22,550 22,500 22,200 131,710 2,937,133,000
19/11/2018 22,550 0.40 ▲ 1.77 22,150 22,550 22,250 124,320 2,803,416,000
16/11/2018 22,150 0.20 ▲ 0.90 21,950 22,350 22,000 77,870 1,724,820,500
15/11/2018 21,950 0.30 ▲ 1.37 21,650 22,300 21,650 286,520 6,289,114,000
14/11/2018 21,650 0.05 ▲ 0.23 21,600 22,200 21,600 262,250 5,677,712,500
13/11/2018 21,600 -0.50 ▼ -2.31 22,100 21,950 21,500 389,030 8,403,048,000
12/11/2018 22,100 -0.20 ▼ -0.90 22,300 22,400 22,100 199,470 4,408,287,000
09/11/2018 22,300 -0.60 ▼ -2.69 22,900 22,850 22,200 232,420 5,182,966,000
08/11/2018 22,900 0.10 ▲ 0.44 22,900 23,250 22,900 142,400 3,260,960,000
07/11/2018 22,900 -0.10 ▼ -0.44 23,000 23,200 22,800 139,500 3,194,550,000
06/11/2018 23,000 -0.20 ▼ -0.87 23,200 23,500 22,900 244,450 5,622,350,000
05/11/2018 23,200 -0.30 ▼ -1.29 23,500 23,600 23,000 181,960 4,221,472,000
02/11/2018 23,500 0.60 ▲ 2.55 22,900 23,600 23,000 258,590 6,076,865,000
01/11/2018 22,900 -0.10 ▼ -0.44 23,000 23,500 22,800 254,310 5,823,699,000
31/10/2018 23,000 0.90 ▲ 3.91 22,100 23,000 22,500 227,840 5,240,320,000
30/10/2018 22,100 0.10 ▲ 0.45 22,000 22,500 22,000 192,920 4,263,532,000
29/10/2018 22,000 -0.60 ▼ -2.73 22,600 22,600 22,000 259,210 5,702,620,000
28/10/2018 22,600 -0.25 ▼ -1.11 22,850 23,300 22,450 186,010 4,203,826,000
26/10/2018 22,600 -0.25 ▼ -1.11 22,850 23,300 22,450 186,010 4,203,826,000
25/10/2018 22,850 -0.50 ▼ -2.19 23,350 22,900 21,900 460,520 10,522,882,000
24/10/2018 23,350 -0.25 ▼ -1.07 23,600 24,250 23,350 302,880 7,072,248,000
23/10/2018 23,600 -1.10 ▼ -4.66 24,700 24,600 23,400 813,250 19,192,700,000
22/10/2018 24,700 -1.30 ▼ -5.26 26,000 25,900 24,700 683,680 16,886,896,000
21/10/2018 26,000 0.30 ▲ 1.15 25,700 26,200 25,250 259,620 6,750,120,000
19/10/2018 26,000 0.30 ▲ 1.15 25,700 26,200 25,250 259,620 6,750,120,000
18/10/2018 25,700 0.45 ▲ 1.75 25,250 26,500 25,200 460,720 11,840,504,000
17/10/2018 25,250 0.15 ▲ 0.59 25,100 25,600 25,250 132,520 3,346,130,000
16/10/2018 25,100 0.25 ▲ 1.00 24,850 25,300 24,900 176,930 4,440,943,000
15/10/2018 24,850 -0.45 ▼ -1.81 25,300 25,300 24,800 191,910 4,768,963,500
14/10/2018 25,300 0.50 ▲ 1.98 24,800 25,500 24,200 263,840 6,675,152,000
12/10/2018 25,300 0.50 ▲ 1.98 24,800 25,500 24,200 263,840 6,675,152,000
11/10/2018 24,800 -1.80 ▼ -7.26 26,600 25,850 24,800 869,720 21,569,056,000
10/10/2018 26,600 -0.10 ▼ -0.38 26,700 26,900 26,550 220,540 5,866,364,000
09/10/2018 26,700 0.20 ▲ 0.75 26,500 26,950 26,550 182,080 4,861,536,000
08/10/2018 26,500 -0.40 ▼ -1.51 26,900 27,400 26,300 597,420 15,831,630,000
07/10/2018 26,900 -0.90 ▼ -3.35 27,800 27,800 26,800 681,690 18,337,461,000
05/10/2018 26,900 -0.90 ▼ -3.35 27,800 27,800 26,800 681,690 18,337,461,000
04/10/2018 27,800 -0.05 ▼ -0.18 27,800 28,200 27,650 433,800 12,059,640,000
03/10/2018 27,800 -0.15 ▼ -0.54 27,950 28,300 27,650 492,470 13,690,666,000
02/10/2018 27,950 -0.05 ▼ -0.18 28,000 27,950 27,550 561,450 15,692,527,500
01/10/2018 28,000 -0.60 ▼ -2.14 28,600 28,850 27,800 462,430 12,948,040,000
30/09/2018 28,600 0.80 ▲ 2.80 27,800 28,900 28,100 841,470 24,066,042,000
28/09/2018 28,600 0.80 ▲ 2.80 27,800 28,900 28,100 841,470 24,066,042,000
27/09/2018 27,800 0.30 ▲ 1.08 27,500 28,150 27,400 544,480 15,136,544,000
26/09/2018 27,500 0.40 ▲ 1.45 27,500 28,250 27,350 697,080 19,169,700,000
25/09/2018 27,500 0.50 ▲ 1.82 27,000 27,550 26,800 436,080 11,992,200,000
24/09/2018 27,000 -0.50 ▼ -1.85 27,500 27,850 26,800 373,480 10,083,960,000
21/09/2018 27,500 0.30 ▲ 1.09 27,200 27,800 27,000 818,970 22,521,675,000
20/09/2018 27,200 0.15 ▲ 0.55 27,050 27,250 26,800 638,090 17,356,048,000
19/09/2018 27,050 0.55 ▲ 2.03 26,500 27,250 26,600 1,267,860 34,295,613,000
18/09/2018 26,500 1.20 ▲ 4.53 25,300 26,600 25,200 934,420 24,762,130,000
17/09/2018 25,300 0.80 ▲ 3.16 24,500 25,500 24,500 541,340 13,695,902,000
16/09/2018 24,500 0.15 ▲ 0.61 24,350 24,800 24,350 223,500 5,475,750,000
14/09/2018 24,500 0.15 ▲ 0.61 24,350 24,800 24,350 223,500 5,475,750,000
13/09/2018 24,350 0.15 ▲ 0.62 24,200 24,600 24,200 151,250 3,682,937,500
12/09/2018 24,200 -0.20 ▼ -0.83 24,400 24,650 24,100 228,080 5,519,536,000
11/09/2018 24,400 0.30 ▲ 1.23 24,100 24,500 24,000 217,900 5,316,760,000
10/09/2018 24,100 -0.60 ▼ -2.49 24,700 25,000 24,100 263,840 6,358,544,000
07/09/2018 24,700 0.40 ▲ 1.62 24,300 24,700 24,300 213,390 5,270,733,000
06/09/2018 24,300 -0.50 ▼ -2.06 24,800 25,000 24,300 318,940 7,750,242,000
05/09/2018 24,800 -0.30 ▼ -1.21 25,100 25,250 24,300 501,780 12,444,144,000
04/09/2018 25,100 -1.20 ▼ -4.78 26,300 26,300 25,000 404,200 10,145,420,000
02/09/2018 26,300 -0.50 ▼ -1.90 26,800 27,000 26,300 225,670 5,935,121,000
31/08/2018 26,300 -0.50 ▼ -1.90 26,800 27,000 26,300 225,670 5,935,121,000
30/08/2018 26,800 0.40 ▲ 1.49 26,400 26,900 26,200 250,550 6,714,740,000
29/08/2018 26,400 -0.10 ▼ -0.38 26,500 26,600 26,200 217,150 5,732,760,000
28/08/2018 26,500 -0.05 ▼ -0.19 26,500 26,800 26,350 541,780 14,357,170,000
27/08/2018 26,500 0.65 ▲ 2.45 25,850 26,700 25,900 755,650 20,024,725,000
24/08/2018 25,850 -0.15 ▼ -0.58 26,000 26,100 25,700 251,020 6,488,867,000
23/08/2018 26,000 0.40 ▲ 1.54 25,600 26,400 25,600 357,910 9,305,660,000
22/08/2018 25,600 0.35 ▲ 1.37 25,250 26,000 25,200 336,410 8,612,096,000
21/08/2018 25,250 0.60 ▲ 2.38 24,650 25,350 24,600 165,220 4,171,805,000
20/08/2018 24,650 0.05 ▲ 0.20 24,650 24,900 24,500 189,180 4,663,287,000
17/08/2018 24,650 0.05 ▲ 0.20 24,650 24,900 24,650 119,460 2,944,689,000
16/08/2018 24,650 -0.30 ▼ -1.22 24,950 25,000 24,650 214,370 5,284,220,500
15/08/2018 24,950 0.05 ▲ 0.20 24,900 25,200 24,800 231,390 5,773,180,500
14/08/2018 24,900 -0.30 ▼ -1.20 25,200 25,300 24,900 218,580 5,442,642,000
13/08/2018 25,200 0.05 ▲ 0.20 25,200 25,400 24,900 242,000 6,098,400,000
10/08/2018 25,200 0.10 ▲ 0.40 25,100 25,500 24,900 164,540 4,146,408,000
09/08/2018 25,100 -0.50 ▼ -1.99 25,600 25,700 25,000 391,540 9,827,654,000
08/08/2018 25,600 -0.30 ▼ -1.17 25,900 25,900 25,600 177,510 4,544,256,000
07/08/2018 25,900 0.10 ▲ 0.39 25,800 25,900 25,600 199,390 5,164,201,000
06/08/2018 25,800 0.95 ▲ 3.68 24,850 25,900 24,700 772,750 19,936,950,000
03/08/2018 24,850 -0.30 ▼ -1.21 25,150 25,500 24,850 345,750 8,591,887,500
02/08/2018 25,150 -0.25 ▼ -0.99 25,400 25,600 24,800 269,450 6,776,667,500
01/08/2018 25,400 -0.30 ▼ -1.18 25,700 25,900 25,400 332,100 8,435,340,000
31/07/2018 25,700 -0.40 ▼ -1.56 26,100 26,400 25,700 499,730 12,843,061,000
30/07/2018 26,100 -0.50 ▼ -1.92 26,600 26,800 25,900 488,840 12,758,724,000
29/07/2018 26,600 1.60 ▲ 6.02 25,000 26,700 25,100 1,086,600 28,903,560,000
27/07/2018 26,600 1.60 ▲ 6.02 25,000 26,700 25,100 1,086,600 28,903,560,000
26/07/2018 25,000 0.90 ▲ 3.60 24,100 25,000 24,000 815,510 20,387,750,000
25/07/2018 24,100 0.10 ▲ 0.41 24,000 24,400 23,800 455,570 10,979,237,000
24/07/2018 24,000 -0.10 ▼ -0.42 24,000 24,050 23,250 774,140 18,579,360,000
23/07/2018 24,000 -0.60 ▼ -2.50 24,600 24,700 22,900 2,072,450 49,738,800,000
22/07/2018 24,600 -1.80 ▼ -7.32 26,400 26,300 24,600 1,344,020 33,062,892,000
20/07/2018 24,600 -1.80 ▼ -7.32 26,400 26,300 24,600 1,344,020 33,062,892,000
19/07/2018 26,400 0.55 ▲ 2.08 25,850 27,350 25,850 1,089,570 28,764,648,000
18/07/2018 25,850 1.65 ▲ 6.38 24,200 25,850 24,100 983,980 25,435,883,000
17/07/2018 24,200 0.70 ▲ 2.89 23,500 24,200 23,100 404,350 9,785,270,000
16/07/2018 23,500 -0.05 ▼ -0.21 23,500 24,100 23,200 425,040 9,988,440,000
15/07/2018 23,500 0.60 ▲ 2.55 22,900 23,750 22,900 353,310 8,302,785,000
13/07/2018 23,500 0.60 ▲ 2.55 22,900 23,750 22,900 353,310 8,302,785,000
12/07/2018 22,900 0.30 ▲ 1.31 22,600 23,500 21,900 345,800 7,918,820,000
11/07/2018 22,600 -1.65 ▼ -7.30 24,250 23,700 22,600 597,920 13,512,992,000
10/07/2018 24,250 -0.45 ▼ -1.86 24,700 24,850 23,900 414,040 10,040,470,000
09/07/2018 24,700 1.20 ▲ 4.86 23,500 24,950 24,000 576,680 14,243,996,000
08/07/2018 23,500 0.70 ▲ 2.98 22,800 23,900 21,300 802,150 18,850,525,000
06/07/2018 23,500 0.70 ▲ 2.98 22,800 23,900 21,300 802,150 18,850,525,000
05/07/2018 22,800 -1.70 ▼ -7.46 24,500 24,300 22,800 735,640 16,772,592,000
04/07/2018 24,500 0.35 ▲ 1.43 24,150 24,650 23,700 304,770 7,466,865,000
03/07/2018 24,150 -1.80 ▼ -7.45 25,950 26,100 24,150 1,060,430 25,609,384,500
02/07/2018 25,950 -1.95 ▼ -7.51 27,900 27,900 25,950 770,580 19,996,551,000
01/07/2018 27,900 -0.30 ▼ -1.08 28,200 0 0 377,150 10,522,485,000
29/06/2018 27,900 -0.30 ▼ -1.08 28,200 29,000 27,800 377,150 10,522,485,000
28/06/2018 28,200 -1.10 ▼ -3.90 29,300 29,300 28,200 229,670 6,476,694,000
27/06/2018 29,300 -0.30 ▼ -1.02 29,600 29,900 29,250 132,790 3,890,747,000
26/06/2018 29,600 -0.20 ▼ -0.68 29,800 29,900 29,400 118,770 3,515,592,000
25/06/2018 29,800 0.20 ▲ 0.67 29,600 30,500 29,800 203,500 6,064,300,000
22/06/2018 29,600 0.10 ▲ 0.34 29,500 29,750 29,200 178,160 5,273,536,000
21/06/2018 29,500 -0.70 ▼ -2.37 30,200 30,400 29,500 158,540 4,676,930,000
20/06/2018 30,200 0.70 ▲ 2.32 29,500 30,200 29,500 252,050 7,611,910,000
19/06/2018 29,500 -1.90 ▼ -6.44 31,400 30,700 29,250 804,660 23,737,470,000
18/06/2018 31,400 -1.10 ▼ -3.50 32,500 32,600 31,400 303,810 9,539,634,000
17/06/2018 32,500 0.30 ▲ 0.92 32,200 32,850 31,900 223,440 7,261,800,000
15/06/2018 32,500 0.30 ▲ 0.92 32,200 32,850 31,900 223,440 7,261,800,000
14/06/2018 32,200 -0.25 ▼ -0.78 32,450 33,400 32,200 480,850 15,483,370,000
13/06/2018 32,450 1.05 ▲ 3.24 31,400 32,450 31,400 448,150 14,542,467,500
12/06/2018 31,400 -0.70 ▼ -2.23 32,100 32,000 30,700 345,920 10,861,888,000
11/06/2018 32,100 1.30 ▲ 4.05 30,800 32,300 30,600 480,680 15,429,828,000
10/06/2018 30,800 0.80 ▲ 2.60 30,000 30,900 29,700 211,950 6,528,060,000
08/06/2018 30,800 0.80 ▲ 2.60 30,000 30,900 29,700 211,950 6,528,060,000
07/06/2018 30,000 -0.55 ▼ -1.83 30,550 30,900 30,000 238,970 7,169,100,000
06/06/2018 30,550 0.05 ▲ 0.16 30,500 31,050 30,100 177,990 5,437,594,500
05/06/2018 30,500 -0.20 ▼ -0.66 30,700 31,400 30,400 173,200 5,282,600,000
04/06/2018 30,700 1.50 ▲ 4.89 29,200 30,700 28,800 381,580 11,714,506,000
03/06/2018 29,200 -0.20 ▼ -0.68 29,400 29,650 28,700 244,810 7,148,452,000
01/06/2018 29,200 -0.20 ▼ -0.68 29,400 29,650 28,700 244,810 7,148,452,000
31/05/2018 29,400 0.50 ▲ 1.70 28,900 29,400 28,300 160,020 4,704,588,000
30/05/2018 28,900 0.40 ▲ 1.38 28,500 29,000 28,300 200,420 5,792,138,000
29/05/2018 28,500 0.65 ▲ 2.28 27,850 29,300 27,700 351,320 10,012,620,000
28/05/2018 27,850 -2.05 ▼ -7.36 29,900 29,500 27,850 685,500 19,091,175,000
27/05/2018 29,900 -1.00 ▼ -3.34 30,900 31,000 29,900 154,700 4,625,530,000
25/05/2018 29,900 -1.00 ▼ -3.34 30,900 31,000 29,900 154,700 4,625,530,000
24/05/2018 30,900 1.40 ▲ 4.53 29,500 31,500 29,500 315,440 9,747,096,000
23/05/2018 29,500 -0.05 ▼ -0.17 29,500 29,500 28,500 513,270 15,141,465,000
22/05/2018 29,500 -1.25 ▼ -4.24 30,750 30,600 29,300 535,520 15,797,840,000
21/05/2018 30,750 -1.45 ▼ -4.72 32,200 32,500 30,750 268,330 8,251,147,500
20/05/2018 32,200 -0.60 ▼ -1.86 32,800 33,400 32,000 389,770 12,550,594,000
18/05/2018 32,200 -0.60 ▼ -1.86 32,800 33,400 32,000 389,770 12,550,594,000
17/05/2018 32,800 -1.70 ▼ -5.18 34,500 35,100 32,500 393,680 12,912,704,000
16/05/2018 34,500 -1.15 ▼ -3.33 35,650 35,600 34,500 215,610 7,438,545,000
15/05/2018 35,650 0.65 ▲ 1.82 35,000 36,800 35,350 307,950 10,978,417,500
14/05/2018 47,000 -0.20 ▼ -0.43 47,200 47,250 46,450 355,980 16,731,060,000
13/05/2018 47,200 -0.05 ▼ -0.11 47,200 47,500 46,850 248,870 11,746,664,000
11/05/2018 47,200 -0.05 ▼ -0.11 47,200 47,500 46,850 248,870 11,746,664,000
10/05/2018 47,200 -0.75 ▼ -1.59 47,950 48,200 47,000 129,280 6,102,016,000
09/05/2018 47,950 -0.55 ▼ -1.15 48,500 48,500 47,400 229,290 10,994,455,500
08/05/2018 48,500 -0.20 ▼ -0.41 48,700 48,700 48,100 210,350 10,201,975,000
07/05/2018 48,700 0.40 ▲ 0.82 48,300 48,700 47,600 218,540 10,642,898,000
05/05/2018 48,300 0.30 ▲ 0.62 48,000 48,600 47,600 94,170 4,548,411,000
04/05/2018 48,300 0.30 ▲ 0.62 48,000 48,600 47,600 94,170 4,548,411,000
03/05/2018 48,000 0.60 ▲ 1.25 47,400 48,200 47,400 176,510 8,472,480,000
02/05/2018 47,400 0.90 ▲ 1.90 46,500 48,200 46,400 226,390 10,730,886,000
30/04/2018 46,500 -0.50 ▼ -1.08 47,000 47,500 46,300 353,850 16,454,025,000
27/04/2018 46,500 -0.50 ▼ -1.08 47,000 47,500 46,300 353,850 16,454,025,000
26/04/2018 47,000 -2.40 ▼ -5.11 49,400 49,500 46,000 252,490 11,867,030,000
25/04/2018 49,400 -0.10 ▼ -0.20 49,500 49,700 49,000 164,060 8,104,564,000
24/04/2018 49,400 -0.10 ▼ -0.20 49,500 49,700 49,000 164,060 8,104,564,000
23/04/2018 49,500 0.10 ▲ 0.20 49,500 51,000 49,400 589,880 29,199,060,000
20/04/2018 49,500 0.30 ▲ 0.61 49,200 49,900 48,600 316,620 15,672,690,000
19/04/2018 49,200 -0.10 ▼ -0.20 49,200 49,800 48,800 287,070 14,123,844,000
18/04/2018 49,200 0.30 ▲ 0.61 48,900 50,000 49,000 211,120 10,387,104,000
13/04/2018 49,600 -0.10 ▼ -0.20 49,700 50,300 48,700 240,830 11,945,168,000
12/04/2018 49,700 -0.10 ▼ -0.20 49,800 50,000 49,000 122,680 6,097,196,000
11/04/2018 49,800 -0.70 ▼ -1.41 50,500 51,200 49,200 293,310 14,606,838,000
10/04/2018 50,500 1.00 ▲ 1.98 49,500 51,000 49,100 445,920 22,518,960,000
09/04/2018 49,500 -1.00 ▼ -2.02 50,500 50,800 49,500 479,270 23,723,865,000
06/04/2018 50,500 -0.20 ▼ -0.40 50,700 51,100 50,000 381,300 19,255,650,000
05/04/2018 50,700 0.30 ▲ 0.59 50,400 51,200 50,000 241,640 12,251,148,000
04/04/2018 50,400 0.55 ▲ 1.09 49,850 50,900 49,750 386,670 19,488,168,000
03/04/2018 49,850 -1.65 ▼ -3.31 51,500 51,400 49,700 871,150 43,426,827,500
02/04/2018 51,500 0.40 ▲ 0.78 51,100 52,100 51,000 191,300 9,851,950,000
30/03/2018 51,100 -0.20 ▼ -0.39 51,300 52,300 51,100 432,030 22,076,733,000
29/03/2018 51,300 3.30 ▲ 6.43 48,000 51,300 48,300 1,368,800 70,219,440,000
28/03/2018 48,000 1.30 ▲ 2.71 46,700 48,700 46,500 348,850 16,744,800,000
27/03/2018 46,700 0.40 ▲ 0.86 46,300 47,500 46,300 161,290 7,532,243,000
26/03/2018 46,300 -0.60 ▼ -1.30 46,900 46,900 46,100 299,530 13,868,239,000
23/03/2018 46,900 -0.90 ▼ -1.92 47,800 46,900 45,200 345,370 16,197,853,000
22/03/2018 47,800 -0.20 ▼ -0.42 48,000 48,300 47,700 235,410 11,252,598,000
21/03/2018 48,000 -0.50 ▼ -1.04 48,500 48,600 48,000 392,390 18,834,720,000
20/03/2018 48,500 0.30 ▲ 0.62 48,200 49,000 47,800 338,690 16,426,465,000
19/03/2018 48,200 1.30 ▲ 2.70 48,200 49,000 48,000 249,870 12,043,734,000
16/03/2018 48,200 -0.30 ▼ -0.62 48,500 48,600 47,900 226,290 10,907,178,000
15/03/2018 48,500 1.60 ▲ 3.30 46,900 48,500 46,500 373,810 18,129,785,000
14/03/2018 46,900 -0.50 ▼ -1.07 47,400 47,500 46,500 280,510 13,155,919,000
13/03/2018 47,400 -0.10 ▼ -0.21 47,400 47,400 46,800 277,940 13,174,356,000
12/03/2018 47,400 -0.70 ▼ -1.48 48,100 48,550 47,500 259,480 12,299,352,000
09/03/2018 47,700 -0.40 ▼ -0.84 48,100 48,550 47,500 316,180 15,081,786,000
08/03/2018 48,100 1.10 ▲ 2.29 47,000 48,100 47,200 224,700 10,808,070,000
07/03/2018 47,000 -1.00 ▼ -2.13 48,000 49,000 46,800 470,860 22,130,420,000
06/03/2018 48,000 0.20 ▲ 0.42 47,800 48,300 47,050 824,720 39,586,560,000
05/03/2018 47,800 0.90 ▲ 1.88 46,900 49,450 47,800 681,660 32,583,348,000
02/03/2018 46,900 2.30 ▲ 4.90 44,600 46,900 44,000 637,210 29,885,149,000
01/03/2018 44,600 0.90 ▲ 2.02 43,700 44,700 43,200 405,880 18,102,248,000
28/02/2018 43,700 -0.50 ▼ -1.14 44,200 44,200 43,600 344,420 15,051,154,000
27/02/2018 44,200 0.50 ▲ 1.13 43,700 44,500 43,700 277,120 12,248,704,000
26/02/2018 43,700 -1.80 ▼ -4.12 45,500 45,950 43,700 499,890 21,845,193,000
23/02/2018 45,500 0.10 ▲ 0.22 45,500 46,000 45,500 141,850 6,454,175,000
22/02/2018 45,500 -0.90 ▼ -1.98 46,400 46,400 45,300 203,490 9,258,795,000
21/02/2018 46,400 1.00 ▲ 2.16 45,400 46,700 45,700 221,330 10,269,712,000
14/02/2018 45,400 0.90 ▲ 1.98 44,500 45,600 44,200 159,560 7,244,024,000
13/02/2018 45,400 0.90 ▲ 1.98 44,500 45,600 44,200 159,560 7,244,024,000
12/02/2018 44,500 2.30 ▲ 5.17 42,200 44,500 42,500 207,120 9,216,840,000
09/02/2018 42,200 0.70 ▲ 1.66 41,500 42,500 40,000 432,500 18,251,500,000
08/02/2018 41,500 -1.20 ▼ -2.89 42,700 42,900 41,400 202,670 8,410,805,000
07/02/2018 42,700 -0.55 ▼ -1.29 43,250 43,200 42,000 400,490 17,100,923,000
06/02/2018 41,000 -2.25 ▼ -5.49 43,250 43,200 40,250 1,300,780 53,331,980,000
05/02/2018 43,250 -3.25 ▼ -7.51 46,500 46,500 43,250 434,600 18,796,450,000
02/02/2018 46,500 -0.30 ▼ -0.65 46,800 47,100 46,400 144,280 6,709,020,000
01/02/2018 46,800 -0.90 ▼ -1.92 47,700 47,800 46,800 193,830 9,071,244,000
31/01/2018 47,700 0.50 ▲ 1.05 47,200 48,400 47,500 367,550 17,532,135,000
30/01/2018 47,200 1.30 ▲ 2.75 45,900 48,300 44,700 752,880 35,535,936,000
29/01/2018 45,900 -2.70 ▼ -5.88 48,600 48,700 45,900 899,680 41,295,312,000
26/01/2018 48,600 -0.60 ▼ -1.23 49,200 49,900 48,600 432,390 21,014,154,000
25/01/2018 49,200 -3.70 ▼ -7.52 49,200 50,800 47,400 1,447,350 71,209,620,000
24/01/2018 52,600 -0.30 ▼ -0.57 52,900 51,200 49,200 690,690 36,330,294,000
22/01/2018 49,200 -3.70 ▼ -7.52 52,900 51,200 49,200 3,441,690 169,331,148,000
19/01/2018 52,900 -0.20 ▼ -0.38 53,100 53,700 52,500 768,290 40,642,541,000
18/01/2018 53,100 -0.70 ▼ -1.32 53,800 53,800 52,600 862,260 45,786,006,000
17/01/2018 53,800 -1.60 ▼ -2.97 55,400 55,500 53,800 691,210 37,187,098,000
16/01/2018 55,400 0.30 ▲ 0.54 55,100 55,800 55,000 343,980 19,056,492,000
15/01/2018 55,100 0.40 ▲ 0.73 54,700 55,300 54,100 699,220 38,527,022,000
12/01/2018 54,700 -0.70 ▼ -1.28 55,400 55,900 54,700 1,032,690 56,488,143,000
11/01/2018 55,400 -1.00 ▼ -1.81 56,400 56,300 55,300 622,720 34,498,688,000
10/01/2018 56,400 -0.40 ▼ -0.71 56,800 57,500 56,100 950,270 53,595,228,000
09/01/2018 56,800 1.80 ▲ 3.17 55,000 56,800 54,900 1,861,570 105,737,176,000
08/01/2018 55,000 0.90 ▲ 1.64 54,100 55,500 53,900 871,440 47,929,200,000
05/01/2018 54,100 0.40 ▲ 0.74 53,700 54,600 53,500 644,180 34,850,138,000
04/01/2018 53,700 -0.40 ▼ -0.74 54,100 54,300 53,600 658,410 35,356,617,000
03/01/2018 54,100 -0.30 ▼ -0.55 54,400 55,300 54,000 454,700 24,599,270,000
02/01/2018 54,400 0.60 ▲ 1.10 53,800 54,600 53,600 382,940 20,831,936,000
01/01/2018 53,800 0.70 ▲ 1.30 53,100 53,900 52,900 399,270 21,480,726,000
29/12/2017 53,800 0.70 ▲ 1.30 53,100 53,900 52,900 399,270 21,480,726,000
28/12/2017 53,100 -0.30 ▼ -0.56 53,400 53,800 53,000 556,190 29,533,689,000
27/12/2017 53,400 -1.00 ▼ -1.87 54,400 54,700 53,400 671,880 35,878,392,000
26/12/2017 54,400 -0.40 ▼ -0.74 54,800 55,000 54,400 268,990 14,633,056,000
25/12/2017 54,800 0.40 ▲ 0.73 54,400 55,400 54,400 369,420 20,244,216,000
24/12/2017 54,400 -0.30 ▼ -0.55 54,700 55,000 54,300 338,470 18,412,768,000
22/12/2017 54,400 -0.30 ▼ -0.55 54,700 55,000 54,300 338,470 18,412,768,000
21/12/2017 54,700 -0.10 ▼ -0.18 54,800 55,900 54,500 874,420 47,830,774,000
20/12/2017 54,800 0.30 ▲ 0.55 54,500 54,800 54,000 485,230 26,590,604,000
19/12/2017 54,800 0.80 ▲ 1.46 54,000 54,900 54,000 610,500 33,455,400,000
18/12/2017 54,300 0.30 ▲ 0.55 54,000 54,400 54,000 8,970 487,071,000
17/12/2017 54,000 0.10 ▲ 0.19 53,900 54,200 53,600 498,920 26,941,680,000
15/12/2017 53,900 1.40 ▲ 2.60 52,500 53,900 52,600 497,060 26,791,534,000
14/12/2017 52,500 -0.50 ▼ -0.95 53,000 52,900 52,000 337,640 17,726,100,000
13/12/2017 53,000 -0.10 ▼ -0.19 53,100 53,800 50,300 1,692,870 89,722,110,000
12/12/2017 53,100 -1.60 ▼ -3.01 54,700 55,000 53,100 694,910 36,899,721,000
11/12/2017 54,200 -0.50 ▼ -0.92 54,700 54,400 53,700 91,420 4,954,964,000
10/12/2017 54,700 -1.10 ▼ -2.01 55,800 56,000 54,700 700,600 38,322,820,000
08/12/2017 55,800 1.30 ▲ 2.33 54,500 56,400 54,500 961,540 53,653,932,000
07/12/2017 55,800 1.20 ▲ 2.15 54,500 56,400 54,500 914,430 51,025,194,000
05/12/2017 55,200 2.70 ▲ 5.14 52,400 55,800 52,400 3,109,160 171,625,632,000
04/12/2017 52,500 0.70 ▲ 1.35 51,900 52,700 51,900 516,920 27,138,300,000
01/12/2017 51,800 0.00 ■■ 0.00 51,500 52,500 51,300 635,140 32,900,252,000
30/11/2017 51,800 -0.70 ▼ -1.33 52,800 52,900 51,600 792,790 41,066,522,000
29/11/2017 52,500 -0.10 ▼ -0.19 52,600 53,000 52,300 296,460 15,564,150,000
28/11/2017 52,600 0.30 ▲ 0.57 52,200 53,500 52,200 573,080 30,144,008,000
27/11/2017 52,300 -0.30 ▼ -0.57 52,500 52,600 52,100 656,270 34,322,921,000
24/11/2017 52,600 0.90 ▲ 1.74 51,700 52,900 51,600 690,690 36,330,294,000
23/11/2017 51,700 0.20 ▲ 0.39 52,000 52,100 51,500 555,610 28,725,037,000
22/11/2017 51,500 0.50 ▲ 0.98 50,800 51,500 50,600 821,480 42,306,220,000
21/11/2017 51,000 -0.80 ▼ -1.54 51,900 52,500 50,800 1,309,980 66,808,980,000
20/11/2017 51,800 -0.90 ▼ -1.71 52,700 53,000 51,500 639,900 33,146,820,000
17/11/2017 52,700 -0.30 ▼ -0.57 53,200 54,100 52,600 1,417,670 74,711,209,000
16/11/2017 53,000 -0.40 ▼ -0.75 53,100 53,700 52,900 533,850 28,294,050,000
15/11/2017 53,400 0.00 ■■ 0.00 53,600 53,800 52,500 978,010 52,225,734,000
14/11/2017 53,400 1.50 ▲ 2.89 52,200 53,700 51,600 1,696,370 90,586,158,000
13/11/2017 51,900 0.60 ▲ 1.17 51,500 52,200 51,000 632,970 32,851,143,000
10/11/2017 51,300 -0.10 ▼ -0.19 51,500 52,200 50,900 538,400 27,619,920,000
09/11/2017 51,400 0.80 ▲ 1.58 50,600 51,800 50,400 686,230 35,272,222,000
08/11/2017 50,600 -0.10 ▼ -0.20 50,700 51,400 50,300 263,480 13,332,088,000
07/11/2017 50,700 -0.60 ▼ -1.17 51,400 51,500 50,600 306,020 15,515,214,000
06/11/2017 51,300 1.50 ▲ 3.01 49,800 51,300 49,800 241,940 12,411,522,000
03/11/2017 49,800 0.70 ▲ 1.43 49,100 49,900 49,100 355,460 17,701,908,000
02/11/2017 49,100 -1.40 ▼ -2.77 50,600 50,800 49,100 947,350 46,514,885,000
01/11/2017 50,500 -0.10 ▼ -0.20 50,600 51,000 50,500 311,750 15,743,375,000
31/10/2017 50,600 0.40 ▲ 0.80 50,200 51,300 50,000 421,450 21,325,370,000
30/10/2017 50,200 -1.60 ▼ -3.09 52,200 52,300 50,200 531,580 26,685,316,000
27/10/2017 51,800 1.30 ▲ 2.57 50,500 52,100 50,500 603,300 31,250,940,000
26/10/2017 50,500 -0.30 ▼ -0.59 50,600 51,300 50,100 466,780 23,572,390,000
25/10/2017 50,800 1.00 ▲ 2.01 50,600 51,300 50,200 386,620 19,640,296,000
24/10/2017 49,800 1.20 ▲ 2.47 48,200 50,200 48,200 429,390 21,383,622,000
23/10/2017 48,600 -1.70 ▼ -3.38 50,300 50,700 48,400 986,750 47,956,050,000
20/10/2017 50,300 -0.70 ▼ -1.37 51,200 51,300 50,200 460,830 23,179,749,000
19/10/2017 51,000 -0.10 ▼ -0.20 51,100 51,700 51,000 384,580 19,613,580,000
18/10/2017 51,100 -0.50 ▼ -0.97 51,600 52,300 51,100 768,510 39,270,861,000
17/10/2017 51,600 -1.20 ▼ -2.27 52,700 53,100 51,500 950,700 49,056,120,000
16/10/2017 52,800 -0.20 ▼ -0.38 52,900 53,400 52,700 471,380 24,888,864,000
13/10/2017 53,000 0.10 ▲ 0.19 53,000 53,600 52,500 310,350 16,448,550,000
12/10/2017 52,900 0.10 ▲ 0.19 52,900 53,300 52,700 267,900 14,171,910,000
11/10/2017 52,800 -0.60 ▼ -1.12 53,600 54,300 52,700 846,820 44,712,096,000
10/10/2017 53,400 0.60 ▲ 1.14 53,200 54,300 53,000 1,070,470 57,163,098,000
09/10/2017 52,800 1.90 ▲ 3.73 51,400 52,900 51,300 1,244,300 65,699,040,000
06/10/2017 50,900 0.00 ■■ 0.00 51,000 51,300 50,600 304,890 15,518,901,000
05/10/2017 50,900 -0.50 ▼ -0.97 51,500 51,900 50,600 993,280 50,557,952,000
04/10/2017 51,400 0.00 ■■ 0.00 0 0 0 0 0
03/10/2017 51,400 0.00 ■■ 0.00 0 0 0 0 0
02/10/2017 51,400 0.00 ■■ 0.00 0 0 0 0 0
29/09/2017 51,400 0.50 ▲ 0.98 0 0 0 0 0
28/09/2017 50,900 -0.50 ▼ -0.97 51,400 51,800 50,700 1,060,365 53,972,578,500
27/09/2017 51,400 -0.60 ▼ -1.15 52,000 52,800 51,400 490,740 25,224,036,000
26/09/2017 52,000 0.50 ▲ 0.97 51,500 52,900 51,200 545,420 28,361,840,000
25/09/2017 51,500 -0.10 ▼ -0.19 51,700 51,700 51,200 372,579 19,187,818,500
22/09/2017 51,600 0.80 ▲ 1.57 50,900 51,800 50,900 498,469 25,721,000,400
21/09/2017 50,800 1.30 ▲ 2.63 49,500 50,800 49,500 577,476 29,335,780,800
20/09/2017 49,500 0.40 ▲ 0.81 49,200 49,800 49,100 573,991 28,412,554,500
19/09/2017 49,100 -0.90 ▼ -1.80 50,000 50,100 48,900 859,338 42,193,495,800
18/09/2017 50,000 0.90 ▲ 1.83 49,300 50,400 48,800 452,230 22,611,500,000
15/09/2017 49,100 0.70 ▲ 1.45 48,500 49,200 48,300 517,484 25,408,464,400
14/09/2017 48,400 1.90 ▲ 4.09 46,600 48,700 46,600 1,427,759 69,103,535,600
13/09/2017 46,500 -0.40 ▼ -0.85 47,000 47,000 46,100 243,410 11,318,565,000
12/09/2017 46,900 1.50 ▲ 3.30 45,100 46,900 45,100 268,304 12,583,457,600
11/09/2017 45,400 -0.50 ▼ -1.09 45,900 45,900 45,200 520,021 23,608,953,400
08/09/2017 45,900 -0.40 ▼ -0.86 46,300 46,300 45,700 535,391 24,574,446,900
07/09/2017 46,300 -0.10 ▼ -0.22 46,400 46,900 46,300 353,760 16,379,088,000
06/09/2017 46,400 -0.30 ▼ -0.64 46,700 46,700 46,300 414,133 19,215,771,200
05/09/2017 46,700 -0.20 ▼ -0.43 46,900 47,200 46,600 284,550 13,288,485,000
01/09/2017 46,900 0.20 ▲ 0.43 46,700 47,100 46,500 338,020 15,853,138,000
31/08/2017 46,700 0.20 ▲ 0.43 46,500 47,100 46,500 464,250 21,680,475,000
30/08/2017 46,500 -0.40 ▼ -0.85 46,900 47,600 42,600 1,197,470 55,682,355,000
29/08/2017 46,900 0.80 ▲ 1.74 46,100 47,500 45,800 1,029,163 48,267,744,700
28/08/2017 46,100 0.10 ▲ 0.22 46,100 46,600 45,900 379,520 17,495,872,000
25/08/2017 46,000 1.30 ▲ 2.91 44,800 46,400 44,700 1,223,372 56,275,112,000
24/08/2017 44,700 -0.30 ▼ -0.67 45,000 45,100 44,700 285,106 12,744,238,200
23/08/2017 45,000 0.30 ▲ 0.67 44,700 45,100 44,400 179,770 8,089,650,000
22/08/2017 44,700 -0.40 ▼ -0.89 45,400 45,400 44,500 332,874 14,879,467,800
21/08/2017 45,100 0.20 ▲ 0.45 44,900 45,700 44,800 520,424 23,471,122,400
18/08/2017 44,900 -0.50 ▼ -1.10 45,400 45,400 44,500 357,080 16,032,892,000
17/08/2017 45,400 0.00 ■■ 0.00 45,400 46,000 44,900 578,037 26,242,879,800
16/08/2017 45,400 1.00 ▲ 2.25 44,500 45,500 44,100 744,975 33,821,865,000
15/08/2017 44,400 0.50 ▲ 1.14 43,900 44,500 43,800 600,344 26,655,273,600
14/08/2017 43,900 0.80 ▲ 1.86 43,100 43,900 43,100 194,713 8,547,900,700
11/08/2017 43,100 -0.50 ▼ -1.15 43,400 43,600 42,800 498,644 21,491,556,400
10/08/2017 43,600 0.00 ■■ 0.00 43,600 44,000 43,000 188,215 8,206,174,000
09/08/2017 43,600 -0.90 ▼ -2.02 44,500 44,500 43,000 608,791 26,543,287,600
08/08/2017 44,500 -0.30 ▼ -0.67 44,800 45,300 44,300 383,533 17,067,218,500
07/08/2017 44,800 0.10 ▲ 0.22 44,500 44,800 44,200 308,779 13,833,299,200
04/08/2017 44,700 0.10 ▲ 0.22 44,800 45,600 44,700 440,550 19,692,585,000
03/08/2017 44,600 1.40 ▲ 3.24 43,200 44,600 43,200 706,006 31,487,867,600
02/08/2017 43,200 0.50 ▲ 1.17 42,600 43,200 42,300 381,799 16,493,716,800
01/08/2017 42,700 -0.30 ▼ -0.70 43,000 43,400 42,600 343,347 14,660,916,900
31/07/2017 43,000 -0.70 ▼ -1.60 43,700 43,700 42,200 323,076 13,892,268,000
28/07/2017 43,700 0.00 ■■ 0.00 43,700 44,000 43,500 298,750 13,055,375,000
27/07/2017 43,700 -0.80 ▼ -1.80 44,500 44,700 43,500 424,690 18,558,953,000
26/07/2017 44,500 1.00 ▲ 2.30 43,500 44,500 43,100 453,726 20,190,807,000
25/07/2017 43,500 1.50 ▲ 3.57 42,500 43,500 41,800 434,060 18,881,610,000
24/07/2017 42,000 -1.40 ▼ -3.23 43,400 44,000 42,000 676,030 28,393,260,000
21/07/2017 43,400 -0.40 ▼ -0.91 44,000 45,000 43,300 969,368 42,070,571,200
20/07/2017 43,800 -2.00 ▼ -4.37 45,800 45,800 43,300 1,554,494 68,086,837,200
19/07/2017 45,800 -0.50 ▼ -1.08 46,300 47,000 45,800 360,830 16,526,014,000
18/07/2017 46,300 0.40 ▲ 0.87 45,900 46,300 45,300 449,730 20,822,499,000
17/07/2017 45,900 -0.90 ▼ -1.92 46,800 46,800 45,800 681,612 31,285,990,800
14/07/2017 46,800 -0.50 ▼ -1.06 47,300 47,800 46,700 698,885 32,707,818,000
13/07/2017 47,300 0.90 ▲ 1.94 46,500 47,600 46,100 925,832 43,791,853,600
12/07/2017 46,400 0.60 ▲ 1.31 46,000 46,600 45,800 425,650 19,750,160,000
11/07/2017 45,800 0.00 ■■ 0.00 45,700 46,000 44,800 655,982 30,043,975,600
10/07/2017 45,800 -1.10 ▼ -2.35 47,000 47,300 45,300 710,072 32,521,297,600
07/07/2017 46,900 -0.30 ▼ -0.64 47,400 48,200 46,900 661,473 31,023,083,700
06/07/2017 47,200 0.50 ▲ 1.07 46,700 47,300 46,700 415,795 19,625,524,000
05/07/2017 46,700 -0.20 ▼ -0.43 47,000 47,000 46,500 417,738 19,508,364,600
04/07/2017 46,900 -0.30 ▼ -0.64 47,200 47,600 46,400 787,419 36,929,951,100
03/07/2017 47,200 0.60 ▲ 1.29 46,500 47,400 46,300 425,399 20,078,832,800
30/06/2017 46,600 -0.10 ▼ -0.21 46,800 47,500 46,200 451,441 21,037,150,600
29/06/2017 46,700 1.70 ▲ 3.78 44,800 46,800 44,500 1,123,914 52,486,783,800
28/06/2017 45,000 -0.60 ▼ -1.32 45,700 45,700 44,600 350,540 15,774,300,000
27/06/2017 45,600 0.10 ▲ 0.22 45,500 46,500 45,300 495,455 22,592,748,000
26/06/2017 45,500 0.20 ▲ 0.44 45,500 46,000 45,200 489,866 22,288,903,000
23/06/2017 45,300 -0.50 ▼ -1.09 45,800 46,600 45,300 580,550 26,298,915,000
22/06/2017 45,800 1.40 ▲ 3.15 44,400 45,900 43,800 863,403 39,543,857,400
21/06/2017 44,400 1.00 ▲ 2.30 43,300 44,400 42,900 617,250 27,405,900,000
20/06/2017 43,400 -0.30 ▼ -0.69 43,700 44,300 43,200 323,720 14,049,448,000
19/06/2017 43,700 0.90 ▲ 2.10 42,900 44,000 42,900 475,383 20,774,237,100
16/06/2017 42,800 0.20 ▲ 0.47 42,800 43,500 42,600 389,293 16,661,740,400
15/06/2017 42,600 0.90 ▲ 2.16 41,700 43,000 41,700 406,050 17,297,730,000
14/06/2017 41,700 -0.30 ▼ -0.71 42,000 42,200 41,700 236,750 9,872,475,000
13/06/2017 42,000 0.50 ▲ 1.20 41,300 42,300 41,300 182,614 7,669,788,000
12/06/2017 41,500 0.00 ■■ 0.00 41,500 42,400 41,300 409,657 17,000,765,500
09/06/2017 41,500 -2.30 ▼ -5.25 43,800 43,800 41,500 1,326,194 55,037,051,000
08/06/2017 43,800 -0.30 ▼ -0.68 44,800 44,900 43,700 372,190 16,301,922,000
07/06/2017 44,100 0.30 ▲ 0.68 43,800 44,400 43,300 328,870 14,503,167,000
06/06/2017 43,800 -0.40 ▼ -0.90 44,800 44,800 43,500 645,624 28,278,331,200
05/06/2017 44,200 0.70 ▲ 1.61 43,500 45,000 43,500 533,360 23,574,512,000
02/06/2017 43,500 0.90 ▲ 2.11 42,700 43,500 42,200 373,555 16,249,642,500
01/06/2017 42,600 -0.30 ▼ -0.70 43,100 43,500 42,500 302,440 12,883,944,000
31/05/2017 42,900 1.10 ▲ 2.63 41,700 43,500 41,600 635,290 27,253,941,000
30/05/2017 41,800 -2.00 ▼ -4.57 45,000 45,000 41,800 829,855 34,687,939,000
29/05/2017 43,800 0.60 ▲ 1.39 43,500 45,500 43,200 819,448 35,891,822,400
26/05/2017 43,200 3.90 ▲ 9.92 39,700 43,200 39,700 1,564,610 67,591,152,000
25/05/2017 39,300 1.10 ▲ 2.88 38,200 39,600 38,100 643,670 25,296,231,000
24/05/2017 38,200 -0.30 ▼ -0.78 38,000 38,800 38,000 343,980 13,140,036,000
23/05/2017 38,500 0.20 ▲ 0.52 38,400 38,900 38,100 291,800 11,234,300,000
22/05/2017 38,300 -0.30 ▼ -0.78 38,800 38,800 38,100 352,250 13,491,175,000
19/05/2017 38,600 0.60 ▲ 1.58 38,000 39,000 37,600 401,630 15,502,918,000
18/05/2017 38,000 -1.10 ▼ -2.81 39,300 39,300 37,900 451,900 17,172,200,000
17/05/2017 39,100 -14.80 ▼ -27.46 41,400 41,500 38,600 708,750 27,712,125,000
16/05/2017 53,900 -1.30 ▼ -2.36 55,200 55,700 53,500 656,390 35,379,421,000
15/05/2017 55,200 2.50 ▲ 4.74 53,000 55,500 52,800 753,514 41,593,972,800
09/05/2017 52,900 -0.50 ▼ -0.94 53,600 53,600 52,800 429,400 22,715,260,000
08/05/2017 53,400 0.70 ▲ 1.33 53,000 53,700 52,400 331,080 17,679,672,000
05/05/2017 52,700 1.00 ▲ 1.93 53,000 53,000 51,700 241,388 12,721,147,600
04/05/2017 51,700 1.90 ▲ 3.82 44,900 51,800 44,900 313,930 16,230,181,000
03/05/2017 49,800 -0.50 ▼ -0.99 50,300 50,400 49,500 266,560 13,274,688,000
28/04/2017 50,300 -0.50 ▼ -0.98 50,700 50,800 49,900 352,315 17,721,444,500
27/04/2017 50,800 1.10 ▲ 2.21 49,700 51,000 49,600 349,280 17,743,424,000
26/04/2017 49,700 1.70 ▲ 3.54 47,800 49,900 47,700 581,690 28,909,993,000
25/04/2017 48,000 -0.20 ▼ -0.41 48,300 48,400 47,600 248,982 11,951,136,000
24/04/2017 48,200 -1.00 ▼ -2.03 49,200 49,800 48,200 215,260 10,375,532,000
21/04/2017 49,200 1.40 ▲ 2.93 47,700 49,200 46,500 643,080 31,639,536,000
20/04/2017 47,800 -1.10 ▼ -2.25 49,000 49,000 47,800 250,640 11,980,592,000
19/04/2017 48,900 -0.40 ▼ -0.81 49,500 50,000 48,700 209,900 10,264,110,000
18/04/2017 49,300 0.80 ▲ 1.65 48,500 49,800 45,000 337,560 16,641,708,000
17/04/2017 48,500 -5.20 ▼ -9.68 53,000 53,000 48,500 1,358,297 65,877,404,500
14/04/2017 53,700 -1.20 ▼ -2.19 54,900 54,900 52,900 342,020 18,366,474,000
13/04/2017 54,900 -0.60 ▼ -1.08 55,500 55,600 54,600 190,510 10,458,999,000
12/04/2017 55,500 0.20 ▲ 0.36 55,300 56,300 55,000 392,330 21,774,315,000
11/04/2017 55,300 0.80 ▲ 1.47 54,500 55,600 54,100 322,910 17,856,923,000
10/04/2017 54,500 0.60 ▲ 1.11 53,900 54,900 53,800 177,200 9,657,400,000
07/04/2017 53,900 -1.40 ▼ -2.53 55,500 55,500 53,700 320,365 17,267,673,500
05/04/2017 55,300 -0.70 ▼ -1.25 56,500 56,500 54,800 479,155 26,497,271,500
04/04/2017 56,000 0.70 ▲ 1.27 55,300 56,500 55,100 322,965 18,086,040,000
03/04/2017 55,300 -0.80 ▼ -1.43 56,100 56,200 55,300 167,240 9,248,372,000
31/03/2017 56,100 -0.70 ▼ -1.23 57,000 57,000 55,700 211,521 11,866,328,100
30/03/2017 56,800 1.30 ▲ 2.34 55,800 57,200 55,500 530,796 30,149,212,800
29/03/2017 55,500 -0.20 ▼ -0.36 55,500 56,100 55,300 177,010 9,824,055,000
28/03/2017 55,700 0.40 ▲ 0.72 55,300 56,300 54,900 224,827 12,522,863,900
27/03/2017 55,300 0.20 ▲ 0.36 55,100 55,900 54,300 182,807 10,109,227,100
24/03/2017 55,100 0.10 ▲ 0.18 55,300 57,000 54,900 322,120 17,748,812,000
23/03/2017 55,000 1.40 ▲ 2.61 53,200 55,000 52,500 358,957 19,742,635,000
22/03/2017 53,600 -0.30 ▼ -0.56 54,000 54,800 53,400 325,253 17,433,560,800
21/03/2017 53,900 -1.10 ▼ -2.00 55,000 55,000 53,000 632,515 34,092,558,500
20/03/2017 55,000 -2.00 ▼ -3.51 57,000 57,000 55,000 640,534 35,229,370,000
17/03/2017 57,000 -0.20 ▼ -0.35 57,700 57,700 55,400 913,708 52,081,356,000
16/03/2017 57,200 -0.10 ▼ -0.17 57,500 58,400 57,100 574,380 32,854,536,000
15/03/2017 57,300 0.20 ▲ 0.35 57,100 58,600 57,100 524,380 30,046,974,000
14/03/2017 57,100 -0.60 ▼ -1.04 57,800 58,300 56,900 776,580 44,342,718,000
13/03/2017 57,700 -0.20 ▼ -0.35 57,900 58,600 56,600 399,892 23,073,768,400
10/03/2017 57,900 0.00 ■■ 0.00 57,900 59,200 57,000 372,110 21,545,169,000
09/03/2017 57,900 2.80 ▲ 5.08 55,200 58,000 55,100 742,450 42,987,855,000
08/03/2017 55,100 -3.70 ▼ -6.29 58,800 60,500 55,100 1,634,919 90,084,036,900
07/03/2017 58,800 1.50 ▲ 2.62 57,100 58,800 56,600 487,989 28,693,753,200
06/03/2017 57,300 1.30 ▲ 2.32 56,800 57,900 56,000 529,135 30,319,435,500
03/03/2017 56,000 2.20 ▲ 4.09 53,100 56,700 53,000 950,248 53,213,888,000
02/03/2017 53,800 -0.30 ▼ -0.55 54,200 55,400 53,500 580,080 31,208,304,000
01/03/2017 54,100 1.50 ▲ 2.85 52,600 54,100 51,800 744,530 40,279,073,000
28/02/2017 52,600 -2.30 ▼ -4.19 55,000 55,400 52,600 639,943 33,661,001,800
27/02/2017 54,900 2.90 ▲ 5.58 52,200 54,900 51,900 591,030 32,447,547,000
24/02/2017 52,000 1.40 ▲ 2.77 50,900 54,000 50,600 798,170 41,504,840,000
23/02/2017 50,600 -1.10 ▼ -2.13 52,000 52,400 49,500 501,334 25,367,500,400
22/02/2017 51,700 0.30 ▲ 0.58 51,400 52,400 50,300 508,860 26,308,062,000
21/02/2017 51,400 -0.20 ▼ -0.39 51,600 51,700 50,800 447,488 23,000,883,200
20/02/2017 51,600 0.50 ▲ 0.98 51,200 52,900 50,000 530,830 27,390,828,000
17/02/2017 51,100 4.60 ▲ 9.89 46,500 51,100 46,400 925,200 47,277,720,000
16/02/2017 46,500 -0.60 ▼ -1.27 47,500 48,200 46,400 1,053,227 48,975,055,500
15/02/2017 47,100 0.20 ▲ 0.43 47,000 47,800 46,600 274,480 12,928,008,000
14/02/2017 46,900 -1.00 ▼ -2.09 47,700 48,000 46,700 537,700 25,218,130,000
13/02/2017 47,900 0.70 ▲ 1.48 47,200 48,500 46,600 561,943 26,917,069,700
10/02/2017 47,200 1.30 ▲ 2.83 46,500 47,400 46,000 473,700 22,358,640,000
09/02/2017 45,900 1.40 ▲ 3.15 44,500 45,900 44,400 717,010 32,910,759,000
08/02/2017 44,500 -0.60 ▼ -1.33 45,100 45,100 43,700 906,492 40,338,894,000
07/02/2017 45,100 -0.20 ▼ -0.44 45,300 45,800 45,100 487,145 21,970,239,500
06/02/2017 45,300 0.10 ▲ 0.22 45,600 46,200 45,300 439,810 19,923,393,000
03/02/2017 45,200 -1.30 ▼ -2.80 46,700 46,800 45,000 564,398 25,510,789,600
02/02/2017 46,500 1.90 ▲ 4.26 44,700 46,500 44,700 349,100 16,233,150,000
25/01/2017 44,600 1.10 ▲ 2.53 43,800 44,600 43,500 284,100 12,670,860,000
24/01/2017 43,500 1.00 ▲ 2.35 42,600 43,800 42,500 369,930 16,091,955,000
23/01/2017 42,500 1.10 ▲ 2.66 41,600 45,000 41,600 666,740 28,336,450,000
20/01/2017 41,400 3.70 ▲ 9.81 38,000 41,400 38,000 546,580 22,628,412,000
19/01/2017 37,700 -0.70 ▼ -1.82 38,500 38,500 37,700 58,510 2,205,827,000
18/01/2017 38,400 0.10 ▲ 0.26 38,300 38,700 38,300 85,200 3,271,680,000
17/01/2017 38,300 0.10 ▲ 0.26 38,200 38,900 38,200 181,360 6,946,088,000
16/01/2017 38,200 -0.50 ▼ -1.29 38,700 38,700 38,200 70,400 2,689,280,000
13/01/2017 38,700 -0.20 ▼ -0.51 39,000 39,000 38,700 85,500 3,308,850,000
12/01/2017 38,900 1.00 ▲ 2.64 38,200 39,100 37,900 271,200 10,549,680,000
11/01/2017 37,900 -0.10 ▼ -0.26 37,800 38,000 37,800 80,700 3,058,530,000
10/01/2017 38,000 1.00 ▲ 2.70 37,500 38,300 36,400 223,058 8,476,204,000
09/01/2017 37,000 -2.00 ▼ -5.13 39,000 39,000 37,000 329,042 12,174,554,000
06/01/2017 39,000 -0.40 ▼ -1.02 39,500 39,500 38,900 193,120 7,531,680,000
05/01/2017 39,400 0.10 ▲ 0.25 39,400 39,600 39,200 106,750 4,205,950,000
04/01/2017 39,300 0.80 ▲ 2.08 38,500 39,600 38,400 256,272 10,071,489,600
03/01/2017 38,500 -0.20 ▼ -0.52 38,700 39,000 38,500 101,100 3,892,350,000
30/12/2016 38,700 0.30 ▲ 0.78 38,300 38,800 38,200 170,150 6,584,805,000
29/12/2016 38,400 -0.10 ▼ -0.26 38,500 38,800 38,000 77,782 2,986,828,800
28/12/2016 38,500 -0.40 ▼ -1.03 39,000 39,000 37,800 214,150 8,244,775,000
27/12/2016 38,900 -0.10 ▼ -0.26 39,000 39,000 38,100 116,120 4,517,068,000
26/12/2016 39,000 -0.30 ▼ -0.76 39,500 39,500 38,400 75,880 2,959,320,000
23/12/2016 39,300 0.00 ■■ 0.00 39,700 39,700 38,500 143,550 5,641,515,000
22/12/2016 39,300 -0.50 ▼ -1.26 40,000 40,000 39,300 93,650 3,680,445,000
21/12/2016 39,800 -0.20 ▼ -0.50 40,000 40,200 39,500 157,617 6,273,156,600
20/12/2016 40,000 1.00 ▲ 2.56 39,000 40,000 39,000 178,530 7,141,200,000
19/12/2016 39,000 -1.00 ▼ -2.50 40,000 41,000 39,000 258,751 10,091,289,000
16/12/2016 40,000 0.40 ▲ 1.01 39,900 41,900 39,400 501,390 20,055,600,000
15/12/2016 39,600 2.60 ▲ 7.03 37,100 40,000 37,000 677,400 26,825,040,000
14/12/2016 37,000 1.70 ▲ 4.82 34,900 37,000 34,800 235,218 8,703,066,000
13/12/2016 35,300 0.90 ▲ 2.62 33,900 35,800 33,900 356,010 12,567,153,000
12/12/2016 34,400 -1.90 ▼ -5.23 36,000 36,000 34,100 354,640 12,199,616,000
09/12/2016 36,300 -0.30 ▼ -0.82 37,000 37,400 36,000 174,120 6,320,556,000
08/12/2016 36,600 0.90 ▲ 2.52 36,000 37,500 35,900 194,500 7,118,700,000
07/12/2016 35,700 -2.20 ▼ -5.80 38,000 38,000 35,300 398,923 14,241,551,100
06/12/2016 37,900 -3.80 ▼ -9.11 40,800 40,800 37,900 845,833 32,057,070,700
05/12/2016 41,700 -0.50 ▼ -1.18 42,300 42,300 41,700 99,400 4,144,980,000
02/12/2016 42,200 0.20 ▲ 0.48 42,700 42,700 42,000 112,401 4,743,322,200
01/12/2016 42,000 0.30 ▲ 0.72 42,000 42,300 41,700 158,264 6,647,088,000
30/11/2016 41,700 0.70 ▲ 1.71 41,100 41,700 40,700 115,700 4,824,690,000
29/11/2016 41,000 -0.40 ▼ -0.97 41,400 41,600 40,600 202,440 8,300,040,000
28/11/2016 41,400 -0.70 ▼ -1.66 42,000 42,300 41,400 79,061 3,273,125,400
25/11/2016 42,100 0.10 ▲ 0.24 42,000 42,200 41,700 140,240 5,904,104,000
24/11/2016 42,000 -0.40 ▼ -0.94 42,400 42,400 42,000 111,015 4,662,630,000
23/11/2016 42,400 0.20 ▲ 0.47 42,900 43,500 42,100 55,750 2,363,800,000
22/11/2016 42,200 -0.40 ▼ -0.94 43,000 43,200 42,000 162,550 6,859,610,000
21/11/2016 42,600 0.50 ▲ 1.19 42,100 42,900 41,700 70,180 2,989,668,000
18/11/2016 42,100 -0.50 ▼ -1.17 42,100 42,600 41,800 123,550 5,201,455,000
17/11/2016 42,600 -0.60 ▼ -1.39 43,200 43,500 42,600 91,640 3,903,864,000
16/11/2016 43,200 0.00 ■■ 0.00 43,500 43,700 43,100 108,453 4,685,169,600
15/11/2016 43,200 0.90 ▲ 2.13 42,400 43,500 42,400 259,285 11,201,112,000
14/11/2016 42,300 -0.60 ▼ -1.40 42,700 42,700 42,000 119,740 5,065,002,000
11/11/2016 42,900 0.30 ▲ 0.70 42,300 42,900 42,100 126,183 5,413,250,700
10/11/2016 42,600 2.10 ▲ 5.19 41,900 42,700 41,200 335,710 14,301,246,000
09/11/2016 40,500 -0.80 ▼ -1.94 41,300 41,300 39,000 426,840 17,287,020,000
08/11/2016 41,300 0.00 ■■ 0.00 42,400 42,400 41,000 229,700 9,486,610,000
07/11/2016 41,300 0.70 ▲ 1.72 40,900 41,300 40,600 107,325 4,432,522,500
04/11/2016 40,600 0.30 ▲ 0.74 40,900 41,500 40,200 90,420 3,671,052,000
03/11/2016 40,300 -1.50 ▼ -3.59 41,800 41,800 39,900 283,485 11,424,445,500
02/11/2016 41,800 -1.40 ▼ -3.24 43,000 43,000 41,700 240,070 10,034,926,000
01/11/2016 43,200 -0.10 ▼ -0.23 42,800 43,300 42,300 105,030 4,537,296,000
31/10/2016 43,300 0.00 ■■ 0.00 43,600 43,800 42,200 132,280 5,727,724,000
28/10/2016 43,300 1.30 ▲ 3.10 42,000 43,300 42,000 140,860 6,099,238,000
27/10/2016 42,000 -0.40 ▼ -0.94 42,400 42,900 41,800 196,350 8,246,700,000
26/10/2016 42,400 -0.60 ▼ -1.40 43,000 43,100 42,100 159,810 6,775,944,000
25/10/2016 43,000 0.60 ▲ 1.42 42,000 44,000 41,200 352,684 15,165,412,000
24/10/2016 42,400 -2.20 ▼ -4.93 44,600 44,600 42,400 407,890 17,294,536,000
21/10/2016 44,600 -0.50 ▼ -1.11 44,000 45,200 41,000 329,620 14,701,052,000
20/10/2016 45,100 -3.00 ▼ -6.24 48,500 49,000 44,700 1,379,685 62,223,793,500
19/10/2016 48,100 0.30 ▲ 0.63 48,000 48,600 47,800 344,171 16,554,625,100
18/10/2016 47,800 0.90 ▲ 1.92 46,700 47,800 46,200 245,300 11,725,340,000
17/10/2016 46,900 -0.30 ▼ -0.64 47,300 47,500 46,200 102,060 4,786,614,000
14/10/2016 47,200 0.20 ▲ 0.43 47,300 48,100 47,100 288,530 13,618,616,000
13/10/2016 47,000 1.60 ▲ 3.52 45,400 47,000 45,000 402,120 18,899,640,000
12/10/2016 45,400 -0.40 ▼ -0.87 45,500 45,900 45,200 79,810 3,623,374,000
11/10/2016 45,800 0.20 ▲ 0.44 45,600 45,800 43,600 482,310 22,089,798,000
10/10/2016 45,600 -0.50 ▼ -1.08 46,000 46,900 45,600 202,050 9,213,480,000
07/10/2016 46,100 -0.20 ▼ -0.43 46,500 46,700 45,500 201,771 9,301,643,100
06/10/2016 46,300 1.00 ▲ 2.21 45,600 46,500 45,600 254,675 11,791,452,500
05/10/2016 45,300 1.00 ▲ 2.26 44,300 45,700 44,300 357,450 16,192,485,000
04/10/2016 44,300 -1.40 ▼ -3.06 46,000 46,500 44,000 815,050 36,106,715,000
03/10/2016 45,700 -1.30 ▼ -2.77 46,500 47,700 45,500 348,325 15,918,452,500
30/09/2016 47,000 -1.00 ▼ -2.08 47,900 48,000 47,000 447,520 21,033,440,000
29/09/2016 48,000 -0.30 ▼ -0.62 48,100 48,600 47,700 399,739 19,187,472,000
28/09/2016 48,300 -0.30 ▼ -0.62 48,600 49,000 47,900 319,365 15,425,329,500
27/09/2016 48,600 0.70 ▲ 1.46 47,900 48,800 47,900 272,878 13,261,870,800
26/09/2016 47,900 0.50 ▲ 1.05 47,400 48,200 47,400 242,182 11,600,517,800
23/09/2016 47,400 0.40 ▲ 0.85 47,000 48,000 47,000 141,210 6,693,354,000
22/09/2016 47,000 -1.20 ▼ -2.49 48,500 49,000 47,000 441,528 20,751,816,000
21/09/2016 48,200 1.40 ▲ 2.99 46,800 48,400 46,700 374,910 18,070,662,000
20/09/2016 46,800 -0.10 ▼ -0.21 46,900 47,100 45,900 334,969 15,676,549,200
19/09/2016 46,900 0.90 ▲ 1.96 46,400 47,400 46,400 360,740 16,918,706,000
16/09/2016 46,000 3.10 ▲ 7.23 43,100 46,000 43,100 898,993 41,353,678,000
15/09/2016 42,900 0.20 ▲ 0.47 42,700 43,300 42,400 288,400 12,372,360,000
14/09/2016 42,700 -0.20 ▼ -0.47 42,900 43,500 42,500 161,500 6,896,050,000
13/09/2016 42,900 1.10 ▲ 2.63 41,900 43,200 41,900 309,410 13,273,689,000
12/09/2016 41,800 -1.10 ▼ -2.56 42,500 42,700 41,600 403,300 16,857,940,000
09/09/2016 42,900 0.00 ■■ 0.00 42,800 43,600 42,700 255,020 10,940,358,000
08/09/2016 42,900 -0.20 ▼ -0.46 43,100 43,800 42,800 183,559 7,874,681,100
07/09/2016 43,100 1.60 ▲ 3.86 41,000 43,100 40,600 622,145 26,814,449,500
06/09/2016 41,500 -0.80 ▼ -1.89 42,500 44,000 41,500 618,308 25,659,782,000
05/09/2016 42,300 1.90 ▲ 4.70 41,500 42,800 40,500 433,300 18,328,590,000
01/09/2016 40,400 0.90 ▲ 2.28 39,500 40,500 39,200 487,535 19,696,414,000
31/08/2016 39,500 0.20 ▲ 0.51 39,100 40,200 39,000 327,030 12,917,685,000
30/08/2016 39,300 0.90 ▲ 2.34 38,000 39,300 38,000 420,918 16,542,077,400
29/08/2016 38,400 -1.50 ▼ -3.76 39,900 40,000 38,400 554,484 21,292,185,600
26/08/2016 39,900 1.10 ▲ 2.84 38,800 39,900 38,800 549,490 21,924,651,000
25/08/2016 38,800 2.00 ▲ 5.43 36,700 39,200 36,600 961,666 37,312,640,800
24/08/2016 36,800 0.00 ■■ 0.00 36,800 37,200 36,600 313,280 11,528,704,000
23/08/2016 36,800 1.00 ▲ 2.79 35,700 36,800 35,500 611,885 22,517,368,000
22/08/2016 35,800 -0.50 ▼ -1.38 36,300 36,500 35,800 270,090 9,669,222,000
19/08/2016 36,300 -0.10 ▼ -0.27 36,800 37,400 36,300 380,580 13,815,054,000
18/08/2016 36,400 -0.70 ▼ -1.89 36,900 37,300 36,300 452,640 16,476,096,000
17/08/2016 37,100 0.60 ▲ 1.64 36,500 37,500 36,000 681,010 25,265,471,000
16/08/2016 36,500 1.00 ▲ 2.82 35,900 37,000 35,900 738,300 26,947,950,000
15/08/2016 35,500 1.80 ▲ 5.34 33,300 35,500 33,300 823,090 29,219,695,000
12/08/2016 33,700 -0.30 ▼ -0.88 34,200 34,900 33,400 442,650 14,917,305,000
11/08/2016 34,000 -0.10 ▼ -0.29 34,100 34,400 33,600 342,100 11,631,400,000
10/08/2016 34,100 1.10 ▲ 3.33 33,000 34,100 33,000 454,840 15,510,044,000
09/08/2016 33,000 1.20 ▲ 3.77 32,000 33,000 31,800 445,480 14,700,840,000
08/08/2016 31,800 0.40 ▲ 1.27 31,600 32,000 31,400 256,610 8,160,198,000
05/08/2016 31,400 -0.10 ▼ -0.32 31,200 31,700 30,800 363,090 11,401,026,000
04/08/2016 31,500 -0.30 ▼ -0.94 31,800 32,300 31,400 243,860 7,681,590,000
03/08/2016 31,800 0.50 ▲ 1.60 31,200 32,000 31,100 252,870 8,041,266,000
02/08/2016 31,300 -1.10 ▼ -3.40 32,200 32,200 31,200 607,411 19,011,964,300
01/08/2016 32,400 -1.00 ▼ -2.99 33,400 33,400 32,100 448,470 14,530,428,000
29/07/2016 33,400 -0.20 ▼ -0.60 33,600 34,100 33,200 476,070 15,900,738,000
28/07/2016 33,600 -0.50 ▼ -1.47 34,300 34,600 33,600 501,530 16,851,408,000
27/07/2016 34,100 0.20 ▲ 0.59 33,900 34,500 33,900 344,633 11,751,985,300
26/07/2016 33,900 -0.90 ▼ -2.59 34,800 34,800 33,900 374,700 12,702,330,000
25/07/2016 34,800 0.20 ▲ 0.58 34,600 35,200 34,500 247,600 8,616,480,000
22/07/2016 34,600 -0.90 ▼ -2.54 35,600 35,600 33,700 776,650 26,872,090,000
21/07/2016 35,500 0.40 ▲ 1.14 35,500 36,300 35,100 626,150 22,228,325,000
20/07/2016 35,100 -0.20 ▼ -0.57 35,400 36,000 34,800 410,030 14,392,053,000
19/07/2016 35,300 2.10 ▲ 6.33 33,200 36,000 33,200 1,600,333 56,491,754,900
18/07/2016 33,200 1.60 ▲ 5.06 31,600 33,400 31,600 462,547 15,356,560,400
15/07/2016 31,600 -0.30 ▼ -0.94 31,900 32,100 31,300 653,558 20,652,432,800
14/07/2016 31,900 -1.90 ▼ -5.62 33,700 33,900 31,500 552,149 17,613,553,100
13/07/2016 33,800 -0.10 ▼ -0.29 33,900 35,300 33,800 640,470 21,647,886,000
12/07/2016 33,900 2.90 ▲ 9.35 31,000 33,900 30,600 746,519 25,306,994,100
11/07/2016 31,000 -2.60 ▼ -7.74 33,600 33,800 30,700 944,872 29,291,032,000
08/07/2016 33,600 -0.30 ▼ -0.88 34,000 34,000 33,500 568,184 19,090,982,400
07/07/2016 33,900 0.40 ▲ 1.19 33,500 34,400 33,300 633,910 21,489,549,000
06/07/2016 33,500 -0.50 ▼ -1.47 33,900 34,200 33,000 848,138 28,412,623,000
05/07/2016 34,000 0.90 ▲ 2.72 33,500 34,500 33,400 862,426 29,322,484,000
04/07/2016 33,100 1.80 ▲ 5.75 33,700 33,800 32,000 955,090 31,613,479,000
01/07/2016 33,800 1.40 ▲ 4.32 32,400 34,200 32,400 1,301,830 44,001,854,000
30/06/2016 32,400 0.40 ▲ 1.25 32,000 33,400 32,000 739,670 23,965,308,000
29/06/2016 32,000 1.30 ▲ 4.23 30,700 32,000 30,700 647,196 20,710,272,000
28/06/2016 30,700 0.30 ▲ 0.99 30,400 31,200 30,200 456,500 14,014,550,000
27/06/2016 30,400 -0.60 ▼ -1.94 31,000 31,000 29,300 362,540 11,021,216,000
24/06/2016 31,000 -1.10 ▼ -3.43 31,800 32,400 28,900 1,703,258 52,800,998,000
23/06/2016 32,100 0.80 ▲ 2.56 31,300 32,300 31,000 667,527 21,427,616,700
22/06/2016 31,300 0.30 ▲ 0.97 31,200 31,600 31,000 559,600 17,515,480,000
21/06/2016 31,000 1.20 ▲ 4.03 29,800 31,500 29,800 846,190 26,231,890,000
20/06/2016 29,800 0.40 ▲ 1.36 29,400 30,000 29,400 507,634 15,127,493,200
17/06/2016 29,400 -0.80 ▼ -2.65 30,200 30,400 29,000 575,900 16,931,460,000
16/06/2016 30,200 0.70 ▲ 2.37 29,500 30,400 29,400 685,995 20,717,049,000
15/06/2016 29,500 0.10 ▲ 0.34 29,400 29,800 29,300 551,071 16,256,594,500
14/06/2016 29,400 1.90 ▲ 6.91 27,500 29,400 27,100 1,077,673 31,683,586,200
13/06/2016 27,500 0.00 ■■ 0.00 28,000 28,000 27,400 542,355 14,914,762,500
10/06/2016 27,500 0.40 ▲ 1.48 27,400 27,700 27,100 562,980 15,481,950,000
09/06/2016 27,100 0.60 ▲ 2.26 26,500 27,200 26,500 401,030 10,867,913,000
08/06/2016 26,500 0.00 ■■ 0.00 26,300 27,000 26,300 252,640 6,694,960,000
07/06/2016 26,500 -0.20 ▼ -0.75 26,700 26,900 26,400 241,010 6,386,765,000
06/06/2016 26,700 -0.10 ▼ -0.37 27,000 27,400 26,500 311,850 8,326,395,000
03/06/2016 26,800 0.40 ▲ 1.52 26,600 27,200 26,600 314,990 8,441,732,000
02/06/2016 26,400 0.40 ▲ 1.54 25,900 26,500 25,800 311,330 8,219,112,000
01/06/2016 26,000 0.00 ■■ 0.00 26,000 26,500 25,800 210,760 5,479,760,000
31/05/2016 26,000 1.00 ▲ 4.00 25,100 26,100 25,100 299,355 7,783,230,000
30/05/2016 25,000 0.00 ■■ 0.00 25,000 25,200 25,000 126,400 3,160,000,000
27/05/2016 25,000 -0.20 ▼ -0.79 25,100 25,300 24,800 313,141 7,828,525,000
26/05/2016 25,200 -0.50 ▼ -1.95 25,400 25,700 25,000 188,920 4,760,784,000
25/05/2016 25,700 0.00 ■■ 0.00 25,800 25,800 25,600 93,700 2,408,090,000
24/05/2016 25,700 0.10 ▲ 0.39 25,600 25,700 25,400 129,631 3,331,516,700
23/05/2016 25,600 -0.10 ▼ -0.39 25,800 25,900 25,500 67,010 1,715,456,000
20/05/2016 25,700 0.30 ▲ 1.18 25,300 25,700 25,300 115,900 2,978,630,000
19/05/2016 25,400 0.30 ▲ 1.20 25,100 25,500 25,100 195,165 4,957,191,000
18/05/2016 25,100 -0.60 ▼ -2.33 25,700 25,900 25,100 310,710 7,798,821,000
17/05/2016 25,700 0.10 ▲ 0.39 25,700 26,100 25,600 415,360 10,674,752,000
16/05/2016 25,600 -0.20 ▼ -0.78 25,800 26,400 25,600 271,040 6,938,624,000
13/05/2016 25,800 -0.80 ▼ -3.01 26,600 26,600 25,700 357,820 9,231,756,000
12/05/2016 26,600 -0.20 ▼ -0.75 26,800 27,100 26,400 266,610 7,091,826,000
11/05/2016 26,800 0.30 ▲ 1.13 26,200 26,900 26,200 268,260 7,189,368,000
10/05/2016 26,500 -0.40 ▼ -1.49 26,800 26,800 26,300 360,150 9,543,975,000
09/05/2016 26,900 0.30 ▲ 1.13 26,700 27,500 26,700 658,115 17,703,293,500
06/05/2016 26,600 0.40 ▲ 1.53 26,200 27,000 26,200 728,420 19,375,972,000
05/05/2016 26,200 -0.80 ▼ -2.96 27,500 28,000 26,200 877,600 22,993,120,000
04/05/2016 27,000 1.00 ▲ 3.85 25,900 27,000 25,500 1,232,811 33,285,897,000
29/04/2016 26,000 1.50 ▲ 6.12 24,500 26,200 24,500 850,479 22,112,454,000
28/04/2016 24,500 0.00 ■■ 0.00 24,500 24,900 24,400 252,716 6,191,542,000
27/04/2016 24,500 -0.40 ▼ -1.61 24,900 24,900 24,400 456,520 11,184,740,000
26/04/2016 24,900 -0.10 ▼ -0.40 25,000 25,200 24,900 371,696 9,255,230,400
25/04/2016 25,000 0.60 ▲ 2.46 24,400 25,400 24,400 863,886 21,597,150,000
22/04/2016 24,400 0.30 ▲ 1.24 24,200 24,400 24,100 510,410 12,454,004,000
21/04/2016 24,100 0.70 ▲ 2.99 23,500 24,500 23,500 593,702 14,308,218,200
20/04/2016 23,400 -0.10 ▼ -0.43 23,500 23,700 23,200 367,504 8,599,593,600
19/04/2016 23,500 -0.50 ▼ -2.08 24,000 24,000 23,300 240,500 5,651,750,000
15/04/2016 24,000 -0.20 ▼ -0.83 24,300 24,400 24,000 278,106 6,674,544,000
14/04/2016 24,200 0.80 ▲ 3.42 23,400 24,500 23,400 843,910 20,422,622,000
13/04/2016 23,400 -0.10 ▼ -0.43 23,600 23,600 23,000 152,100 3,559,140,000
12/04/2016 23,500 0.00 ■■ 0.00 23,600 23,700 23,400 186,111 4,373,608,500
11/04/2016 23,500 0.70 ▲ 3.07 22,800 23,800 22,800 467,600 10,988,600,000
08/04/2016 22,800 0.00 ■■ 0.00 22,800 22,800 22,600 146,700 3,344,760,000
07/04/2016 22,800 -0.10 ▼ -0.44 23,000 23,000 22,800 70,200 1,600,560,000
06/04/2016 22,900 0.00 ■■ 0.00 22,900 23,000 22,700 69,000 1,580,100,000
05/04/2016 22,900 0.40 ▲ 1.78 22,600 23,000 22,500 83,806 1,919,157,400
04/04/2016 22,500 -0.30 ▼ -1.32 22,500 22,800 22,400 135,300 3,044,250,000
01/04/2016 22,800 -0.20 ▼ -0.87 22,800 23,000 22,500 134,530 3,067,284,000
31/03/2016 23,000 -0.50 ▼ -2.13 23,500 23,500 22,800 355,170 8,168,910,000
30/03/2016 23,500 0.00 ■■ 0.00 23,800 23,800 23,000 201,310 4,730,785,000
29/03/2016 23,500 -0.30 ▼ -1.26 23,800 24,100 23,400 268,410 6,307,635,000
28/03/2016 23,800 0.70 ▲ 3.03 23,000 23,800 23,000 443,234 10,548,969,200
25/03/2016 23,100 -0.20 ▼ -0.86 22,500 23,500 22,500 267,397 6,176,870,700
24/03/2016 23,300 -0.50 ▼ -2.10 24,000 24,000 23,300 254,500 5,929,850,000
23/03/2016 23,800 1.60 ▲ 7.21 22,200 23,800 22,200 680,863 16,204,539,400
22/03/2016 22,200 -0.40 ▼ -1.77 22,600 22,600 22,000 450,420 9,999,324,000
21/03/2016 22,600 0.00 ■■ 0.00 22,600 22,800 22,600 134,560 3,041,056,000
18/03/2016 22,600 -0.20 ▼ -0.88 22,900 22,900 22,600 180,406 4,077,175,600
17/03/2016 22,800 0.10 ▲ 0.44 22,800 23,100 22,800 153,800 3,506,640,000
16/03/2016 22,700 0.20 ▲ 0.89 22,500 22,900 22,400 129,620 2,942,374,000
15/03/2016 22,500 -0.40 ▼ -1.75 22,900 22,900 22,500 182,100 4,097,250,000
14/03/2016 22,900 -0.20 ▼ -0.87 23,200 23,300 22,900 85,400 1,955,660,000
11/03/2016 23,100 0.30 ▲ 1.32 22,800 23,400 22,800 376,926 8,706,990,600
10/03/2016 22,800 0.30 ▲ 1.33 22,600 22,800 22,600 198,910 4,535,148,000
09/03/2016 22,500 0.00 ■■ 0.00 22,400 22,600 22,400 62,100 1,397,250,000
08/03/2016 22,500 -0.30 ▼ -1.32 22,800 22,800 22,500 141,710 3,188,475,000
07/03/2016 22,800 0.10 ▲ 0.44 22,600 23,100 22,500 202,220 4,610,616,000
04/03/2016 22,700 -0.10 ▼ -0.44 22,800 22,800 22,600 134,010 3,042,027,000
03/03/2016 22,800 0.50 ▲ 2.24 22,300 23,000 22,200 426,506 9,724,336,800
02/03/2016 22,300 0.00 ■■ 0.00 22,300 22,500 22,300 140,650 3,136,495,000
01/03/2016 22,300 0.10 ▲ 0.45 22,100 22,300 21,900 108,810 2,426,463,000
29/02/2016 22,200 0.00 ■■ 0.00 22,200 22,400 22,200 84,400 1,873,680,000
26/02/2016 22,200 0.20 ▲ 0.91 19,800 22,500 19,800 73,856 1,639,603,200
25/02/2016 22,000 -0.20 ▼ -0.90 22,200 22,600 22,000 200,800 4,417,600,000
24/02/2016 22,200 -0.20 ▼ -0.89 22,200 22,400 22,000 102,700 2,279,940,000
23/02/2016 22,400 -0.20 ▼ -0.88 22,500 22,600 22,200 102,012 2,285,068,800
22/02/2016 22,600 0.30 ▲ 1.35 22,300 22,800 22,300 194,940 4,405,644,000
19/02/2016 22,300 -0.30 ▼ -1.33 22,500 22,600 22,300 97,600 2,176,480,000
18/02/2016 22,600 0.40 ▲ 1.80 22,400 22,700 22,300 159,238 3,598,778,800
17/02/2016 22,200 0.40 ▲ 1.83 21,900 22,300 21,900 188,452 4,183,634,400
16/02/2016 21,800 0.20 ▲ 0.93 21,600 21,900 21,500 119,818 2,612,032,400
15/02/2016 21,600 0.00 ■■ 0.00 21,300 21,700 21,200 29,762 642,859,200
05/02/2016 21,600 0.10 ▲ 0.47 21,500 21,700 21,400 37,450 808,920,000
04/02/2016 21,500 0.20 ▲ 0.94 21,400 21,700 21,400 109,400 2,352,100,000
03/02/2016 21,300 -0.20 ▼ -0.93 21,300 21,500 21,200 47,380 1,009,194,000
02/02/2016 21,500 0.10 ▲ 0.47 21,200 21,700 21,100 148,820 3,199,630,000
01/02/2016 21,400 0.30 ▲ 1.42 21,100 21,600 21,100 77,800 1,664,920,000
29/01/2016 21,100 -0.30 ▼ -1.40 21,600 21,600 20,900 119,310 2,517,441,000
28/01/2016 21,400 -0.30 ▼ -1.38 21,700 22,000 21,400 78,060 1,670,484,000
27/01/2016 21,700 0.20 ▲ 0.93 21,600 22,000 21,600 114,440 2,483,348,000
26/01/2016 21,500 -0.80 ▼ -3.59 22,000 22,000 21,000 160,200 3,444,300,000
25/01/2016 22,300 0.90 ▲ 4.21 21,500 22,700 21,500 223,588 4,986,012,400
22/01/2016 21,400 0.40 ▲ 1.90 21,000 21,600 20,800 138,070 2,954,698,000
21/01/2016 21,000 0.20 ▲ 0.96 20,800 21,400 20,800 280,650 5,893,650,000
20/01/2016 20,800 0.30 ▲ 1.46 20,500 21,300 20,300 200,130 4,162,704,000
19/01/2016 20,500 0.30 ▲ 1.49 20,300 20,600 20,100 182,620 3,743,710,000
18/01/2016 20,200 -1.30 ▼ -6.05 21,200 21,200 19,400 352,300 7,116,460,000
15/01/2016 21,500 -0.40 ▼ -1.83 21,900 21,900 21,500 126,300 2,715,450,000
14/01/2016 21,900 -0.30 ▼ -1.35 22,200 22,200 21,700 267,000 5,847,300,000
13/01/2016 22,200 -0.10 ▼ -0.45 22,400 22,500 22,000 141,833 3,148,692,600
12/01/2016 22,300 0.40 ▲ 1.83 21,600 22,400 21,600 254,130 5,667,099,000
11/01/2016 21,900 -0.30 ▼ -1.35 22,200 22,500 21,900 255,470 5,594,793,000
08/01/2016 22,200 -0.60 ▼ -2.63 22,800 22,800 22,200 241,800 5,367,960,000
07/01/2016 22,800 -0.50 ▼ -2.15 21,000 23,300 21,000 416,900 9,505,320,000
06/01/2016 23,300 0.50 ▲ 2.19 22,900 23,400 22,900 174,133 4,057,298,900
05/01/2016 22,800 -0.10 ▼ -0.44 23,000 23,000 22,600 188,020 4,286,856,000
04/01/2016 22,900 -0.10 ▼ -0.43 23,000 23,300 22,900 221,400 5,070,060,000
31/12/2015 23,000 -0.70 ▼ -2.95 23,600 23,700 23,000 246,700 5,674,100,000
30/12/2015 23,700 0.30 ▲ 1.28 23,500 23,900 23,500 221,900 5,259,030,000
29/12/2015 23,400 0.60 ▲ 2.63 23,000 23,400 22,700 217,103 5,080,210,200
28/12/2015 22,800 -0.90 ▼ -3.80 23,700 23,700 22,800 828,680 18,893,904,000
25/12/2015 23,700 -0.30 ▼ -1.25 23,900 24,100 23,700 290,325 6,880,702,500
24/12/2015 24,000 0.00 ■■ 0.00 24,000 24,200 24,000 201,100 4,826,400,000
23/12/2015 24,000 -0.50 ▼ -2.04 24,500 24,500 24,000 713,308 17,119,392,000
22/12/2015 24,500 -0.60 ▼ -2.39 25,100 25,100 24,100 659,110 16,148,195,000
21/12/2015 25,100 -0.30 ▼ -1.18 25,400 25,600 25,000 176,610 4,432,911,000
18/12/2015 25,400 0.10 ▲ 0.40 25,200 25,800 25,200 221,040 5,614,416,000
17/12/2015 25,300 0.40 ▲ 1.61 25,000 25,600 24,900 435,277 11,012,508,100
16/12/2015 24,900 -0.20 ▼ -0.80 25,000 25,200 24,800 209,100 5,206,590,000
15/12/2015 25,100 0.10 ▲ 0.40 25,000 25,100 24,800 170,910 4,289,841,000
14/12/2015 25,000 0.10 ▲ 0.40 24,600 25,300 24,600 171,870 4,296,750,000
11/12/2015 24,900 0.10 ▲ 0.40 24,700 25,300 24,700 212,100 5,281,290,000
10/12/2015 24,800 -0.50 ▼ -1.98 25,400 25,400 24,800 136,400 3,382,720,000
09/12/2015 25,300 -0.70 ▼ -2.69 26,100 26,100 25,200 286,500 7,248,450,000
08/12/2015 26,000 1.60 ▲ 6.56 24,600 26,000 24,400 483,620 12,574,120,000
07/12/2015 24,400 -0.50 ▼ -2.01 24,500 25,000 24,400 130,300 3,179,320,000
04/12/2015 24,900 0.00 ■■ 0.00 24,600 24,900 24,100 590,190 14,695,731,000
03/12/2015 24,900 -0.80 ▼ -3.11 25,600 25,700 24,900 701,430 17,465,607,000
02/12/2015 25,700 -0.10 ▼ -0.39 25,700 26,000 25,500 226,580 5,823,106,000
01/12/2015 25,800 0.00 ■■ 0.00 25,800 26,100 25,500 208,520 5,379,816,000
30/11/2015 25,800 0.20 ▲ 0.78 25,500 26,100 25,300 571,540 14,745,732,000
27/11/2015 25,600 0.10 ▲ 0.39 25,500 26,200 25,000 806,780 20,653,568,000
26/11/2015 25,500 -0.50 ▼ -1.92 26,200 26,600 25,500 458,190 11,683,845,000
25/11/2015 26,000 1.00 ▲ 4.00 25,000 26,000 24,600 1,078,548 28,042,248,000
24/11/2015 25,000 0.40 ▲ 1.63 24,900 25,400 24,600 676,447 16,911,175,000
23/11/2015 24,600 1.40 ▲ 6.03 23,500 24,800 23,500 1,322,825 32,541,495,000
20/11/2015 23,200 0.10 ▲ 0.43 23,100 23,400 23,100 92,410 2,143,912,000
19/11/2015 23,100 -0.10 ▼ -0.43 23,100 23,600 23,100 157,284 3,633,260,400
18/11/2015 23,200 -0.20 ▼ -0.85 23,300 23,300 23,100 104,433 2,422,845,600
17/11/2015 23,400 0.00 ■■ 0.00 23,600 23,600 23,400 63,220 1,479,348,000
16/11/2015 23,400 -0.30 ▼ -1.27 23,800 23,800 23,300 112,840 2,640,456,000
13/11/2015 23,700 0.30 ▲ 1.28 23,500 23,800 23,400 255,440 6,053,928,000
12/11/2015 23,400 0.50 ▲ 2.18 23,200 23,400 23,000 147,200 3,444,480,000
11/11/2015 22,900 0.00 ■■ 0.00 23,100 23,500 22,900 105,642 2,419,201,800
10/11/2015 22,900 -0.30 ▼ -1.29 23,200 23,400 22,900 113,350 2,595,715,000
09/11/2015 23,200 0.00 ■■ 0.00 23,200 23,200 23,000 154,920 3,594,144,000
06/11/2015 23,200 -0.30 ▼ -1.28 23,500 23,500 22,900 201,713 4,679,741,600
05/11/2015 23,500 0.00 ■■ 0.00 23,800 23,800 23,200 141,610 3,327,835,000
04/11/2015 23,500 -0.20 ▼ -0.84 23,700 23,800 23,500 182,200 4,281,700,000
03/11/2015 23,700 0.80 ▲ 3.49 23,500 23,700 22,800 281,800 6,678,660,000
02/11/2015 22,900 -0.70 ▼ -2.97 23,600 23,600 22,900 283,163 6,484,432,700
30/10/2015 23,600 0.00 ■■ 0.00 23,600 23,800 23,500 126,800 2,992,480,000
29/10/2015 23,600 -0.30 ▼ -1.26 23,900 24,000 23,400 169,940 4,010,584,000
28/10/2015 23,900 1.40 ▲ 6.22 22,500 24,100 22,500 538,180 12,862,502,000
27/10/2015 22,500 -0.60 ▼ -2.60 23,000 23,000 22,500 368,890 8,300,025,000
26/10/2015 23,100 -0.60 ▼ -2.53 23,700 23,700 23,000 359,178 8,297,011,800
23/10/2015 23,700 0.10 ▲ 0.42 23,900 23,900 23,600 259,540 6,151,098,000
22/10/2015 23,600 0.20 ▲ 0.85 23,200 23,600 23,000 233,520 5,511,072,000
21/10/2015 23,400 -0.80 ▼ -3.31 24,200 24,200 23,200 626,460 14,659,164,000
20/10/2015 24,200 -0.30 ▼ -1.22 24,500 24,500 23,700 602,171 14,572,538,200
19/10/2015 24,500 -0.30 ▼ -1.21 24,800 25,200 24,200 534,101 13,085,474,500
16/10/2015 24,800 -0.30 ▼ -1.20 25,100 25,400 24,800 477,413 11,839,842,400
15/10/2015 25,100 0.10 ▲ 0.40 25,000 25,300 25,000 167,767 4,210,951,700
14/10/2015 25,000 0.00 ■■ 0.00 25,200 25,200 24,700 207,280 5,182,000,000
13/10/2015 25,000 0.60 ▲ 2.46 24,100 25,400 24,100 578,590 14,464,750,000
12/10/2015 24,400 0.10 ▲ 0.41 24,300 24,600 24,100 147,640 3,602,416,000
09/10/2015 24,300 -0.10 ▼ -0.41 24,400 24,500 24,100 257,440 6,255,792,000
08/10/2015 24,400 0.50 ▲ 2.09 23,900 24,400 23,900 276,640 6,750,016,000
07/10/2015 23,900 -0.20 ▼ -0.83 24,100 24,100 23,800 250,230 5,980,497,000
06/10/2015 24,100 0.60 ▲ 2.55 23,700 24,700 23,600 512,330 12,347,153,000
05/10/2015 23,500 1.00 ▲ 4.44 22,500 23,800 22,500 574,670 13,504,745,000
02/10/2015 22,500 -0.20 ▼ -0.88 22,800 22,800 22,500 112,200 2,524,500,000
01/10/2015 22,700 0.10 ▲ 0.44 22,600 22,800 22,300 117,620 2,669,974,000
30/09/2015 22,600 -0.10 ▼ -0.44 22,800 23,200 22,600 213,485 4,824,761,000
29/09/2015 22,700 0.70 ▲ 3.18 22,000 22,700 21,800 285,929 6,490,588,300
28/09/2015 22,000 -0.30 ▼ -1.35 21,700 22,300 21,700 175,030 3,850,660,000
25/09/2015 22,300 -0.20 ▼ -0.89 22,300 22,400 22,200 204,500 4,560,350,000
24/09/2015 22,500 0.00 ■■ 0.00 22,300 22,700 22,200 253,860 5,711,850,000
23/09/2015 22,500 0.30 ▲ 1.35 22,100 22,900 22,000 319,900 7,197,750,000
22/09/2015 22,200 1.00 ▲ 4.72 21,200 22,500 21,200 513,200 11,393,040,000
21/09/2015 21,200 -0.10 ▼ -0.47 21,300 21,300 21,000 94,600 2,005,520,000
18/09/2015 21,300 0.70 ▲ 3.40 20,900 21,400 20,700 242,560 5,166,528,000
17/09/2015 20,600 0.20 ▲ 0.98 20,600 20,600 20,400 201,240 4,145,544,000
16/09/2015 20,400 -0.10 ▼ -0.49 20,500 20,500 20,300 25,000 510,000,000
15/09/2015 20,500 -0.30 ▼ -1.44 20,400 20,800 20,400 45,800 938,900,000
14/09/2015 20,800 0.00 ■■ 0.00 20,600 20,800 20,400 65,900 1,370,720,000
11/09/2015 20,800 0.10 ▲ 0.48 20,700 20,800 20,500 19,200 399,360,000
10/09/2015 20,700 0.00 ■■ 0.00 20,700 21,000 20,600 44,500 921,150,000
09/09/2015 20,700 0.20 ▲ 0.98 20,800 21,300 20,400 204,514 4,233,439,800
08/09/2015 20,500 0.10 ▲ 0.49 20,400 20,600 20,200 49,500 1,014,750,000
07/09/2015 20,400 0.10 ▲ 0.49 20,600 20,600 20,300 36,400 742,560,000
04/09/2015 20,300 0.10 ▲ 0.50 20,200 20,300 20,000 19,040 386,512,000
03/09/2015 20,200 -0.30 ▼ -1.46 20,400 20,400 20,100 66,160 1,336,432,000
01/09/2015 20,500 -0.10 ▼ -0.49 20,600 21,000 20,200 170,810 3,501,605,000
31/08/2015 20,600 -0.20 ▼ -0.96 20,700 20,900 20,600 77,440 1,595,264,000
28/08/2015 20,800 0.20 ▲ 0.97 20,700 20,800 20,500 130,090 2,705,872,000
27/08/2015 20,600 0.30 ▲ 1.48 20,500 20,900 20,500 108,000 2,224,800,000
26/08/2015 20,300 0.80 ▲ 4.10 19,500 20,300 19,500 111,725 2,268,017,500
25/08/2015 19,500 0.20 ▲ 1.04 19,300 19,900 19,300 129,342 2,522,169,000
24/08/2015 19,300 -2.10 ▼ -9.81 20,000 20,800 19,300 202,387 3,906,069,100
21/08/2015 21,400 0.20 ▲ 0.94 21,000 21,400 19,800 231,616 4,956,582,400
20/08/2015 21,200 -0.30 ▼ -1.40 21,400 21,600 21,000 91,720 1,944,464,000
19/08/2015 21,500 -0.20 ▼ -0.92 21,700 21,700 21,200 60,460 1,299,890,000
18/08/2015 21,700 0.10 ▲ 0.46 21,700 21,700 21,300 80,422 1,745,157,400
17/08/2015 21,600 -0.20 ▼ -0.92 21,800 21,800 21,400 66,630 1,439,208,000
14/08/2015 21,800 0.40 ▲ 1.87 21,600 21,900 21,300 180,240 3,929,232,000
13/08/2015 21,400 -0.60 ▼ -2.73 21,900 22,000 21,400 293,500 6,280,900,000
12/08/2015 22,000 -0.10 ▼ -0.45 21,800 22,500 21,800 299,500 6,589,000,000
11/08/2015 22,100 -0.40 ▼ -1.78 22,300 22,400 22,100 160,000 3,536,000,000
10/08/2015 22,500 0.00 ■■ 0.00 22,200 22,600 22,100 196,540 4,422,150,000
07/08/2015 22,500 0.20 ▲ 0.90 22,300 22,700 22,000 135,000 3,037,500,000
06/08/2015 22,300 -0.20 ▼ -0.89 22,500 22,600 22,200 132,500 2,954,750,000
05/08/2015 22,500 0.50 ▲ 2.27 22,000 22,500 22,000 138,840 3,123,900,000
04/08/2015 22,000 0.00 ■■ 0.00 21,900 22,000 21,700 73,142 1,609,124,000
03/08/2015 22,000 -0.50 ▼ -2.22 22,400 22,400 21,700 559,417 12,307,174,000
31/07/2015 22,500 -0.20 ▼ -0.88 22,700 23,000 22,500 175,220 3,942,450,000
30/07/2015 22,700 -0.10 ▼ -0.44 22,700 23,000 22,600 198,834 4,513,531,800
29/07/2015 22,800 -0.80 ▼ -3.39 23,600 23,600 22,700 278,190 6,342,732,000
28/07/2015 23,600 0.30 ▲ 1.29 23,300 24,000 23,100 516,230 12,183,028,000
27/07/2015 23,300 0.40 ▲ 1.75 23,000 23,800 22,900 516,005 12,022,916,500
24/07/2015 22,900 0.30 ▲ 1.33 22,900 23,100 22,600 160,930 3,685,297,000
23/07/2015 22,600 0.40 ▲ 1.80 22,200 23,600 21,800 912,023 20,611,719,800
22/07/2015 22,200 0.00 ■■ 0.00 22,000 22,200 21,800 206,590 4,586,298,000
21/07/2015 22,200 -0.50 ▼ -2.20 22,500 22,600 22,000 326,330 7,244,526,000
20/07/2015 22,700 0.90 ▲ 4.13 21,800 23,000 21,700 715,000 16,230,500,000
17/07/2015 21,800 0.50 ▲ 2.35 21,100 21,900 21,100 313,738 6,839,488,400
16/07/2015 21,300 -0.10 ▼ -0.47 21,400 21,400 21,200 67,500 1,437,750,000
15/07/2015 21,400 -0.20 ▼ -0.93 21,600 21,600 21,300 91,300 1,953,820,000
14/07/2015 21,600 0.00 ■■ 0.00 21,600 22,200 21,500 131,100 2,831,760,000
13/07/2015 21,600 0.00 ■■ 0.00 21,600 21,800 21,500 84,660 1,828,656,000
10/07/2015 21,600 -0.10 ▼ -0.46 21,700 21,900 21,600 183,270 3,958,632,000
09/07/2015 21,700 0.00 ■■ 0.00 21,700 22,000 21,700 129,640 2,813,188,000
08/07/2015 21,700 -0.40 ▼ -1.81 22,200 22,300 21,700 130,000 2,821,000,000
07/07/2015 22,100 0.00 ■■ 0.00 22,000 22,200 22,000 276,000 6,099,600,000
06/07/2015 22,100 0.10 ▲ 0.45 22,000 22,200 21,900 179,020 3,956,342,000
03/07/2015 22,000 0.10 ▲ 0.46 21,500 22,100 21,500 160,600 3,533,200,000
02/07/2015 21,900 0.20 ▲ 0.92 21,700 21,900 21,700 113,280 2,480,832,000
01/07/2015 21,700 -0.30 ▼ -1.36 21,600 22,100 21,200 95,200 2,065,840,000
30/06/2015 22,000 0.10 ▲ 0.46 21,200 22,300 21,200 163,400 3,594,800,000
29/06/2015 21,900 0.30 ▲ 1.39 21,700 22,100 21,500 227,950 4,992,105,000
26/06/2015 21,600 -0.10 ▼ -0.46 21,200 22,000 21,200 244,000 5,270,400,000
25/06/2015 21,700 0.50 ▲ 2.36 21,200 21,700 21,100 152,300 3,304,910,000
24/06/2015 21,200 -0.20 ▼ -0.93 21,500 21,500 21,100 91,500 1,939,800,000
23/06/2015 21,400 -0.20 ▼ -0.93 21,500 21,600 21,400 95,200 2,037,280,000
22/06/2015 21,600 -0.20 ▼ -0.92 21,700 22,000 21,500 158,800 3,430,080,000
19/06/2015 21,800 -0.10 ▼ -0.46 21,800 22,000 21,700 100,500 2,190,900,000
18/06/2015 21,900 0.30 ▲ 1.39 21,800 21,900 21,700 33,200 727,080,000
17/06/2015 21,600 -0.40 ▼ -1.82 22,000 22,100 21,400 110,800 2,393,280,000
16/06/2015 22,000 -0.30 ▼ -1.35 22,400 22,600 22,000 204,120 4,490,640,000
15/06/2015 22,300 0.60 ▲ 2.76 21,800 22,500 21,700 194,400 4,335,120,000
12/06/2015 21,700 0.60 ▲ 2.84 21,200 21,900 21,200 139,700 3,031,490,000
11/06/2015 21,100 0.10 ▲ 0.48 21,000 21,400 21,000 126,920 2,678,012,000
10/06/2015 21,000 0.00 ■■ 0.00 21,000 21,500 21,000 144,700 3,038,700,000
09/06/2015 25,700 -0.20 ▼ -0.77 25,800 25,900 25,400 238,110 6,119,427,000
08/06/2015 25,900 -0.10 ▼ -0.38 25,800 26,000 25,700 242,900 6,291,110,000
05/06/2015 26,000 0.20 ▲ 0.78 25,900 26,000 25,800 180,210 4,685,460,000
04/06/2015 25,800 -0.10 ▼ -0.39 26,100 26,300 25,800 121,300 3,129,540,000
03/06/2015 25,900 0.00 ■■ 0.00 25,900 26,300 25,800 192,420 4,983,678,000
02/06/2015 25,900 -0.40 ▼ -1.52 26,200 26,400 25,900 83,700 2,167,830,000
01/06/2015 26,300 0.50 ▲ 1.94 26,300 26,800 25,800 169,997 4,470,921,100
29/05/2015 25,800 0.80 ▲ 3.20 25,000 25,800 25,000 389,600 10,051,680,000
28/05/2015 25,000 0.10 ▲ 0.40 24,900 25,200 24,800 159,900 3,997,500,000
27/05/2015 24,900 0.00 ■■ 0.00 24,700 25,200 24,700 148,700 3,702,630,000
26/05/2015 24,900 -0.10 ▼ -0.40 25,300 25,300 24,800 121,300 3,020,370,000
25/05/2015 25,000 0.20 ▲ 0.81 24,800 25,300 24,800 151,900 3,797,500,000
22/05/2015 24,800 -0.10 ▼ -0.40 24,900 25,100 24,700 110,900 2,750,320,000
21/05/2015 24,900 0.50 ▲ 2.05 24,400 25,000 24,000 211,900 5,276,310,000
20/05/2015 24,400 1.10 ▲ 4.72 23,100 24,600 23,100 153,400 3,742,960,000
19/05/2015 23,300 0.90 ▲ 4.02 22,800 23,300 22,800 137,537 3,204,612,100
18/05/2015 22,400 -0.70 ▼ -3.03 23,000 23,000 22,400 177,310 3,971,744,000
15/05/2015 23,100 -0.70 ▼ -2.94 23,700 23,800 23,100 172,740 3,990,294,000
14/05/2015 23,800 -0.40 ▼ -1.65 24,300 24,300 23,700 42,750 1,017,450,000
13/05/2015 24,200 0.30 ▲ 1.26 23,900 24,300 23,600 108,826 2,633,589,200
12/05/2015 23,900 0.30 ▲ 1.27 25,600 25,600 23,600 199,910 4,777,849,000
11/05/2015 23,600 -0.40 ▼ -1.67 24,100 24,500 23,600 128,000 3,020,800,000
08/05/2015 24,000 0.30 ▲ 1.27 23,900 24,400 23,800 93,000 2,232,000,000
07/05/2015 23,700 0.90 ▲ 3.95 22,900 23,800 22,900 220,361 5,222,555,700
06/05/2015 22,800 -0.70 ▼ -2.98 23,300 23,700 22,500 89,500 2,040,600,000
05/05/2015 23,500 0.50 ▲ 2.17 23,000 23,600 22,400 180,600 4,244,100,000
04/05/2015 23,000 -2.10 ▼ -8.37 25,100 25,100 23,000 223,310 5,136,130,000
27/04/2015 25,100 -0.20 ▼ -0.79 25,200 25,300 25,000 90,500 2,271,550,000
24/04/2015 25,300 0.30 ▲ 1.20 25,400 25,400 25,200 37,000 936,100,000
23/04/2015 25,000 -0.40 ▼ -1.57 25,300 25,400 25,000 139,700 3,492,500,000
22/04/2015 25,400 -0.10 ▼ -0.39 25,500 25,500 25,300 92,300 2,344,420,000
21/04/2015 25,500 -0.30 ▼ -1.16 26,100 26,100 25,400 94,500 2,409,750,000
20/04/2015 25,800 0.40 ▲ 1.57 25,500 26,000 25,500 162,200 4,184,760,000
17/04/2015 25,400 -0.30 ▼ -1.17 25,700 25,700 25,400 96,900 2,461,260,000
16/04/2015 25,700 0.10 ▲ 0.39 25,600 25,700 25,500 163,400 4,199,380,000
15/04/2015 25,600 0.10 ▲ 0.39 25,500 26,100 25,500 86,221 2,207,257,600
14/04/2015 25,500 -0.80 ▼ -3.04 26,300 26,300 25,500 142,760 3,640,380,000
13/04/2015 26,300 -0.50 ▼ -1.87 26,800 26,800 26,300 158,900 4,179,070,000
10/04/2015 26,800 0.20 ▲ 0.75 26,600 27,200 26,600 274,111 7,346,174,800
09/04/2015 26,600 0.00 ■■ 0.00 26,400 26,800 26,400 111,400 2,963,240,000
08/04/2015 26,600 0.00 ■■ 0.00 26,600 27,100 26,400 155,800 4,144,280,000
07/04/2015 26,600 0.90 ▲ 3.50 25,600 26,600 25,500 155,760 4,143,216,000
06/04/2015 25,700 0.60 ▲ 2.39 25,300 26,400 25,200 245,911 6,319,912,700
03/04/2015 25,100 -0.40 ▼ -1.57 25,700 25,700 25,000 67,400 1,691,740,000
02/04/2015 25,500 0.90 ▲ 3.66 24,600 25,500 24,600 194,100 4,949,550,000
01/04/2015 24,600 -1.10 ▼ -4.28 25,900 25,900 24,600 246,130 6,054,798,000
31/03/2015 25,700 -0.10 ▼ -0.39 25,100 26,200 24,500 141,400 3,633,980,000
30/03/2015 25,800 -0.70 ▼ -2.64 26,600 26,800 25,800 169,300 4,367,940,000
27/03/2015 26,500 -0.30 ▼ -1.12 26,800 27,000 26,500 100,420 2,661,130,000
26/03/2015 26,800 0.10 ▲ 0.37 26,600 26,900 26,400 68,600 1,838,480,000
25/03/2015 26,700 0.00 ■■ 0.00 27,100 27,100 26,500 94,110 2,512,737,000
24/03/2015 26,700 0.00 ■■ 0.00 26,600 27,000 26,100 199,000 5,313,300,000
23/03/2015 26,700 -0.10 ▼ -0.37 26,800 27,300 26,700 199,410 5,324,247,000
20/03/2015 26,800 -0.20 ▼ -0.74 27,100 27,100 26,600 192,110 5,148,548,000
19/03/2015 27,000 -0.30 ▼ -1.10 27,500 27,500 27,000 183,200 4,946,400,000
18/03/2015 27,300 -0.40 ▼ -1.44 27,700 27,700 27,300 215,400 5,880,420,000
17/03/2015 27,700 0.50 ▲ 1.84 27,200 28,200 27,200 302,800 8,387,560,000
16/03/2015 27,200 -0.60 ▼ -2.16 27,800 27,800 27,200 267,700 7,281,440,000
13/03/2015 27,800 0.40 ▲ 1.46 27,500 28,000 27,400 158,500 4,406,300,000
12/03/2015 27,400 -0.60 ▼ -2.14 28,000 28,000 27,000 303,350 8,311,790,000
11/03/2015 28,000 -0.60 ▼ -2.10 28,400 28,600 28,000 246,010 6,888,280,000
10/03/2015 28,600 0.40 ▲ 1.42 28,000 28,800 28,000 190,320 5,443,152,000
09/03/2015 28,200 -0.70 ▼ -2.42 28,900 28,900 28,200 167,440 4,721,808,000
06/03/2015 28,900 0.00 ■■ 0.00 28,800 28,900 28,300 358,411 10,358,077,900
05/03/2015 28,900 -0.40 ▼ -1.37 29,000 29,500 28,900 278,510 8,048,939,000
04/03/2015 29,300 -0.10 ▼ -0.34 29,400 29,800 29,000 233,230 6,833,639,000
03/03/2015 29,400 1.50 ▲ 5.38 27,900 30,000 27,900 487,550 14,333,970,000
02/03/2015 27,900 -0.10 ▼ -0.36 28,000 28,400 27,700 269,360 7,515,144,000
27/02/2015 28,000 -0.80 ▼ -2.78 29,000 29,000 27,600 390,670 10,938,760,000
26/02/2015 28,800 0.80 ▲ 2.86 27,900 28,800 27,700 447,460 12,886,848,000
25/02/2015 28,000 0.10 ▲ 0.36 28,000 28,800 27,800 590,850 16,543,800,000
24/02/2015 27,900 2.00 ▲ 7.72 26,000 27,900 26,000 727,080 20,285,532,000
13/02/2015 25,900 0.50 ▲ 1.97 25,800 26,300 25,600 716,726 18,563,203,400
12/02/2015 25,400 0.70 ▲ 2.83 24,700 25,800 24,700 511,800 12,999,720,000
11/02/2015 24,700 0.40 ▲ 1.65 24,400 24,800 24,400 142,061 3,508,906,700
10/02/2015 24,300 -0.30 ▼ -1.22 25,000 25,000 24,200 163,500 3,973,050,000
09/02/2015 24,600 -0.10 ▼ -0.40 24,700 25,500 24,600 113,860 2,800,956,000
06/02/2015 24,700 0.20 ▲ 0.82 24,500 24,700 24,200 89,300 2,205,710,000
05/02/2015 24,500 0.00 ■■ 0.00 24,600 25,000 24,300 92,900 2,276,050,000
04/02/2015 24,500 0.70 ▲ 2.94 23,700 26,000 23,600 408,500 10,008,250,000
03/02/2015 23,800 -0.20 ▼ -0.83 24,000 24,500 23,700 195,900 4,662,420,000
02/02/2015 24,000 -1.30 ▼ -5.14 24,500 25,000 23,500 499,030 11,976,720,000
30/01/2015 25,300 -0.60 ▼ -2.32 26,000 26,000 25,200 265,200 6,709,560,000
29/01/2015 25,900 -0.10 ▼ -0.38 26,000 26,600 25,500 195,952 5,075,156,800
28/01/2015 26,000 1.70 ▲ 7.00 24,500 26,000 24,300 1,008,748 26,227,448,000
27/01/2015 24,300 0.30 ▲ 1.25 24,200 24,900 24,000 465,100 11,301,930,000
26/01/2015 24,000 0.20 ▲ 0.84 23,800 24,400 23,800 131,400 3,153,600,000
23/01/2015 23,800 -0.20 ▼ -0.83 24,100 24,100 23,700 162,730 3,872,974,000
22/01/2015 24,000 0.00 ■■ 0.00 24,000 24,200 23,600 110,100 2,642,400,000
21/01/2015 24,000 0.50 ▲ 2.13 23,700 24,500 22,800 591,600 14,198,400,000
20/01/2015 23,500 -0.60 ▼ -2.49 23,900 24,100 23,500 114,100 2,681,350,000
19/01/2015 24,100 -0.10 ▼ -0.41 24,200 24,300 24,000 45,300 1,091,730,000
16/01/2015 24,200 -0.40 ▼ -1.63 24,300 24,900 24,100 138,000 3,339,600,000
15/01/2015 24,600 1.30 ▲ 5.58 23,900 24,600 23,700 131,800 3,242,280,000
14/01/2015 23,300 -0.50 ▼ -2.10 23,800 24,000 23,300 41,100 957,630,000
13/01/2015 23,800 0.40 ▲ 1.71 24,500 24,500 23,000 52,900 1,259,020,000
12/01/2015 23,400 -0.40 ▼ -1.68 23,800 24,000 23,400 57,250 1,339,650,000
09/01/2015 23,800 0.30 ▲ 1.28 23,400 24,000 23,400 57,800 1,375,640,000
08/01/2015 23,500 -0.20 ▼ -0.84 23,400 23,700 23,000 78,102 1,835,397,000
07/01/2015 23,700 -0.20 ▼ -0.84 24,000 24,000 23,500 40,100 950,370,000
06/01/2015 23,900 0.30 ▲ 1.27 23,000 23,900 23,000 38,400 917,760,000
05/01/2015 23,600 -0.10 ▼ -0.42 24,700 24,800 23,600 35,500 837,800,000
31/12/2014 23,700 0.90 ▲ 3.95 24,500 25,000 23,600 122,600 2,905,620,000
30/12/2014 22,800 0.80 ▲ 3.64 22,400 23,000 21,600 103,900 2,368,920,000
29/12/2014 22,000 -1.40 ▼ -5.98 23,500 24,300 21,600 102,900 2,263,800,000
26/12/2014 23,400 -0.70 ▼ -2.90 24,000 24,000 23,400 66,900 1,565,460,000
25/12/2014 24,100 -0.20 ▼ -0.82 25,000 25,100 24,100 81,200 1,956,920,000
24/12/2014 24,300 -0.60 ▼ -2.41 24,800 25,300 24,200 86,000 2,089,800,000
23/12/2014 24,900 0.40 ▲ 1.63 24,900 25,100 24,600 33,750 840,375,000
22/12/2014 24,500 0.70 ▲ 2.94 24,100 24,900 23,800 90,428 2,215,486,000
19/12/2014 23,800 -1.00 ▼ -4.03 25,600 25,600 23,000 230,050 5,475,190,000
18/12/2014 24,800 0.50 ▲ 2.06 25,200 25,300 24,600 114,600 2,842,080,000
17/12/2014 24,300 -1.70 ▼ -6.54 26,400 26,800 24,000 223,200 5,423,760,000
16/12/2014 26,000 -1.00 ▼ -3.70 27,300 27,300 26,000 184,050 4,785,300,000
15/12/2014 27,000 1.70 ▲ 6.72 25,300 27,000 25,300 577,160 15,583,320,000
12/12/2014 25,300 0.30 ▲ 1.20 25,200 25,300 25,100 83,100 2,102,430,000
11/12/2014 25,000 0.30 ▲ 1.21 24,700 26,500 24,700 237,800 5,945,000,000
10/12/2014 24,700 0.70 ▲ 2.92 24,400 24,700 23,700 40,900 1,010,230,000
09/12/2014 24,000 -1.00 ▼ -4.00 25,000 25,000 23,800 231,038 5,544,912,000
08/12/2014 25,000 -0.30 ▼ -1.19 24,600 25,600 24,600 281,975 7,049,375,000
05/12/2014 25,300 0.90 ▲ 3.69 24,900 25,300 24,200 231,425 5,855,052,500
04/12/2014 24,400 1.00 ▲ 4.27 23,400 24,800 23,400 229,638 5,603,167,200
03/12/2014 23,400 0.20 ▲ 0.86 23,100 23,500 22,800 250,802 5,868,766,800
02/12/2014 23,200 -0.20 ▼ -0.85 23,400 23,400 23,000 265,600 6,161,920,000
01/12/2014 23,400 0.40 ▲ 1.74 23,100 23,600 23,000 207,710 4,860,414,000
28/11/2014 23,000 0.00 ■■ 0.00 23,000 24,000 22,900 115,900 2,665,700,000
27/11/2014 23,000 -0.60 ▼ -2.54 23,300 23,400 23,000 97,638 2,245,674,000
26/11/2014 23,600 -0.90 ▼ -3.67 24,500 24,500 23,600 51,600 1,217,760,000
25/11/2014 24,500 0.20 ▲ 0.82 24,300 24,500 24,000 56,400 1,381,800,000
24/11/2014 24,300 0.00 ■■ 0.00 22,400 24,300 22,400 80,600 1,958,580,000
21/11/2014 24,300 -0.60 ▼ -2.41 24,900 24,900 24,300 23,600 573,480,000
20/11/2014 24,900 0.20 ▲ 0.81 24,700 25,000 24,600 100,700 2,507,430,000
19/11/2014 24,700 0.70 ▲ 2.92 24,000 26,000 24,000 366,450 9,051,315,000
18/11/2014 24,000 -1.00 ▼ -4.00 25,000 25,000 24,000 115,100 2,762,400,000
17/11/2014 25,000 0.00 ■■ 0.00 24,800 25,000 24,700 58,630 1,465,750,000
14/11/2014 25,000 0.20 ▲ 0.81 24,300 25,000 24,200 89,900 2,247,500,000
13/11/2014 24,800 0.00 ■■ 0.00 25,200 25,200 24,600 88,900 2,204,720,000
12/11/2014 24,800 0.80 ▲ 3.33 24,000 25,000 23,800 154,400 3,829,120,000
11/11/2014 24,000 -1.00 ▼ -4.00 24,900 25,000 24,000 133,010 3,192,240,000
10/11/2014 25,000 -0.20 ▼ -0.79 25,200 25,300 24,800 84,100 2,102,500,000
07/11/2014 25,200 -0.10 ▼ -0.40 25,300 25,500 24,900 125,702 3,167,690,400
06/11/2014 25,300 0.00 ■■ 0.00 25,100 25,700 25,100 67,500 1,707,750,000
05/11/2014 25,300 0.00 ■■ 0.00 25,700 25,700 25,000 126,800 3,208,040,000
04/11/2014 25,300 -0.70 ▼ -2.69 25,500 26,000 25,200 105,535 2,670,035,500
03/11/2014 26,000 2.10 ▲ 8.79 21,600 26,200 21,600 371,920 9,669,920,000
31/10/2014 23,900 2.10 ▲ 9.63 23,900 23,900 23,900 36,243 866,207,700
30/10/2014 33,600 -1.00 ▼ -2.89 34,900 35,700 33,600 161,400 5,423,040,000
29/10/2014 34,600 2.90 ▲ 9.15 32,000 34,600 31,900 103,480 3,580,408,000
28/10/2014 31,700 0.50 ▲ 1.60 31,000 32,100 30,900 126,733 4,017,436,100
27/10/2014 31,200 -3.40 ▼ -9.83 34,500 34,600 31,200 159,400 4,973,280,000
24/10/2014 34,600 -0.50 ▼ -1.42 35,200 35,500 34,500 109,900 3,802,540,000
23/10/2014 35,100 -0.60 ▼ -1.68 35,700 36,000 35,100 121,200 4,254,120,000
22/10/2014 35,700 -0.30 ▼ -0.83 36,000 36,000 35,000 125,300 4,473,210,000
21/10/2014 36,000 -0.50 ▼ -1.37 37,000 37,000 36,000 118,300 4,258,800,000
20/10/2014 36,500 0.70 ▲ 1.96 36,300 37,000 36,200 142,402 5,197,673,000
17/10/2014 35,800 1.80 ▲ 5.29 34,000 35,800 33,400 109,326 3,913,870,800
16/10/2014 34,000 -3.00 ▼ -8.11 37,000 37,000 34,000 221,550 7,532,700,000
15/10/2014 37,000 0.00 ■■ 0.00 34,000 37,500 34,000 142,913 5,287,781,000
14/10/2014 37,000 -0.50 ▼ -1.33 37,300 38,200 37,000 176,512 6,530,944,000
13/10/2014 37,500 -0.60 ▼ -1.57 38,000 38,000 36,900 223,116 8,366,850,000
10/10/2014 38,100 -1.00 ▼ -2.56 39,000 39,200 38,000 103,134 3,929,405,400
09/10/2014 39,100 1.60 ▲ 4.27 37,600 41,000 37,600 99,238 3,880,205,800
08/10/2014 37,500 -1.00 ▼ -2.60 38,000 38,200 37,000 262,600 9,847,500,000
07/10/2014 38,500 -1.30 ▼ -3.27 40,000 40,200 38,000 289,360 11,140,360,000
06/10/2014 39,800 -0.30 ▼ -0.75 40,100 40,900 39,800 135,700 5,400,860,000
03/10/2014 40,100 2.60 ▲ 6.93 37,500 41,000 37,500 214,395 8,597,239,500
02/10/2014 37,500 1.90 ▲ 5.34 35,600 37,900 35,500 231,900 8,696,250,000
01/10/2014 35,600 -0.30 ▼ -0.84 36,100 36,400 35,500 206,650 7,356,740,000
30/09/2014 35,900 0.90 ▲ 2.57 35,300 35,900 34,500 195,850 7,031,015,000
29/09/2014 35,000 0.40 ▲ 1.16 34,200 36,000 33,700 298,588 10,450,580,000
26/09/2014 34,600 0.60 ▲ 1.76 35,000 35,400 34,200 261,300 9,040,980,000
25/09/2014 34,000 2.10 ▲ 6.58 32,200 34,900 31,900 412,400 14,021,600,000
24/09/2014 31,900 2.90 ▲ 10.00 29,900 31,900 29,300 584,900 18,658,310,000
23/09/2014 29,000 0.20 ▲ 0.69 28,700 29,500 28,600 166,607 4,831,603,000
22/09/2014 28,800 -0.70 ▼ -2.37 29,000 30,400 28,200 149,900 4,317,120,000
19/09/2014 29,500 -0.50 ▼ -1.67 28,500 29,500 28,100 266,500 7,861,750,000
18/09/2014 30,000 -0.20 ▼ -0.66 32,000 32,000 29,000 317,700 9,531,000,000
17/09/2014 30,200 2.70 ▲ 9.82 29,000 30,200 28,000 531,640 16,055,528,000
16/09/2014 27,500 2.50 ▲ 10.00 25,500 27,500 25,000 766,507 21,078,942,500
15/09/2014 25,000 -0.50 ▼ -1.96 25,000 26,000 25,000 194,800 4,870,000,000
12/09/2014 25,500 -0.10 ▼ -0.39 25,300 25,600 25,000 96,200 2,453,100,000
11/09/2014 25,600 -0.40 ▼ -1.54 25,200 26,000 25,000 130,900 3,351,040,000
10/09/2014 26,000 1.90 ▲ 7.88 24,100 26,000 23,500 252,400 6,562,400,000
09/09/2014 24,100 -2.40 ▼ -9.06 26,500 26,500 24,100 271,125 6,534,112,500
08/09/2014 26,500 1.20 ▲ 4.74 25,000 27,000 25,000 238,913 6,331,194,500
05/09/2014 25,300 1.60 ▲ 6.75 24,400 25,300 23,900 313,720 7,937,116,000
04/09/2014 23,700 0.20 ▲ 0.85 23,500 24,400 23,400 244,400 5,792,280,000
03/09/2014 23,500 -0.90 ▼ -3.69 24,100 24,200 23,500 256,800 6,034,800,000
29/08/2014 24,400 0.20 ▲ 0.83 23,800 24,400 23,700 113,900 2,779,160,000
28/08/2014 24,200 -0.30 ▼ -1.22 24,000 25,100 24,000 142,300 3,443,660,000
27/08/2014 24,500 0.30 ▲ 1.24 24,200 24,700 23,800 298,113 7,303,768,500
26/08/2014 24,200 -0.80 ▼ -3.20 25,000 25,500 24,100 206,600 4,999,720,000
25/08/2014 25,000 1.10 ▲ 4.60 24,000 25,900 24,000 273,235 6,830,875,000
22/08/2014 23,900 2.10 ▲ 9.63 21,800 23,900 21,800 327,900 7,836,810,000
21/08/2014 21,800 0.80 ▲ 3.81 21,000 22,100 21,000 146,000 3,182,800,000
20/08/2014 21,000 0.40 ▲ 1.94 20,600 21,300 20,400 120,100 2,522,100,000
19/08/2014 20,600 0.40 ▲ 1.98 20,000 21,000 19,900 141,125 2,907,175,000
18/08/2014 20,200 -0.40 ▼ -1.94 20,200 20,600 20,100 89,900 1,815,980,000
15/08/2014 20,600 -0.10 ▼ -0.48 20,500 20,900 20,200 85,300 1,757,180,000
14/08/2014 20,700 0.90 ▲ 4.55 19,700 21,700 19,700 198,200 4,102,740,000
13/08/2014 19,800 -0.20 ▼ -1.00 20,000 20,200 19,700 94,287 1,866,882,600
12/08/2014 20,000 0.00 ■■ 0.00 20,000 20,500 19,400 122,332 2,446,640,000
11/08/2014 20,000 1.50 ▲ 8.11 19,100 20,200 18,800 354,300 7,086,000,000
08/08/2014 18,500 1.10 ▲ 6.32 17,400 18,500 17,400 225,268 4,167,458,000
07/08/2014 17,400 0.10 ▲ 0.58 17,200 17,400 17,000 65,700 1,143,180,000
06/08/2014 17,300 -0.30 ▼ -1.70 17,600 17,600 17,300 80,900 1,399,570,000
05/08/2014 17,600 0.20 ▲ 1.15 17,500 17,700 17,400 78,622 1,383,747,200
04/08/2014 17,400 0.00 ■■ 0.00 17,400 17,600 17,300 75,000 1,305,000,000
01/08/2014 17,400 0.50 ▲ 2.96 16,900 17,500 16,900 127,000 2,209,800,000
31/07/2014 16,900 0.30 ▲ 1.81 16,600 17,100 16,600 52,346 884,647,400
30/07/2014 16,600 -0.40 ▼ -2.35 17,000 17,000 16,600 30,200 501,320,000
29/07/2014 17,000 -0.20 ▼ -1.16 17,200 17,200 16,800 52,400 890,800,000
28/07/2014 17,200 -0.30 ▼ -1.71 17,200 17,300 16,700 125,300 2,155,160,000
25/07/2014 17,500 -0.50 ▼ -2.78 18,000 18,000 17,500 60,523 1,059,152,500
24/07/2014 18,000 -0.30 ▼ -1.64 18,500 18,600 18,000 158,400 2,851,200,000
23/07/2014 18,300 0.30 ▲ 1.67 17,500 18,500 16,400 206,900 3,786,270,000
22/07/2014 19,800 0.40 ▲ 2.06 19,400 19,800 19,200 120,523 2,386,355,400
21/07/2014 19,400 -0.40 ▼ -2.02 19,900 20,000 19,000 116,500 2,260,100,000
18/07/2014 19,800 -0.20 ▼ -1.00 20,000 20,500 19,700 128,000 2,534,400,000
17/07/2014 20,000 0.70 ▲ 3.63 18,800 20,200 18,800 300,000 6,000,000,000
16/07/2014 19,300 -0.30 ▼ -1.53 19,600 19,600 19,300 106,100 2,047,730,000
15/07/2014 19,600 0.90 ▲ 4.81 18,700 20,400 18,700 419,000 8,212,400,000
14/07/2014 18,700 -0.10 ▼ -0.53 18,200 18,700 18,100 58,700 1,097,690,000
11/07/2014 18,800 0.00 ■■ 0.00 19,000 19,200 18,700 127,730 2,401,324,000
10/07/2014 18,800 0.90 ▲ 5.03 18,000 18,900 18,000 300,780 5,654,664,000
09/07/2014 17,900 0.10 ▲ 0.56 17,800 18,000 17,700 196,100 3,510,190,000
08/07/2014 17,800 -0.30 ▼ -1.66 18,100 18,100 17,600 130,100 2,315,780,000
07/07/2014 18,100 1.00 ▲ 5.85 17,500 18,100 17,500 196,235 3,551,853,500
04/07/2014 17,100 0.40 ▲ 2.40 16,800 17,100 16,700 123,225 2,107,147,500
03/07/2014 16,700 0.20 ▲ 1.21 16,600 16,800 16,500 56,000 935,200,000
02/07/2014 16,500 0.70 ▲ 4.43 15,900 16,600 15,900 42,400 699,600,000
01/07/2014 15,800 0.60 ▲ 3.95 15,000 15,900 15,000 53,200 840,560,000
30/06/2014 15,200 -0.10 ▼ -0.65 15,200 15,200 15,200 5,000 76,000,000
27/06/2014 15,300 0.10 ▲ 0.66 15,100 15,300 14,900 13,000 198,900,000
26/06/2014 15,200 0.20 ▲ 1.33 15,600 15,600 14,900 3,300 50,160,000
25/06/2014 15,000 -0.20 ▼ -1.32 15,700 15,700 15,000 4,100 61,500,000
24/06/2014 15,200 0.60 ▲ 4.11 15,900 15,900 15,000 2,300 34,960,000
23/06/2014 14,600 -0.40 ▼ -2.67 14,600 14,600 14,600 11,200 163,520,000
20/06/2014 15,000 -0.10 ▼ -0.66 15,100 15,100 14,900 9,700 145,500,000
19/06/2014 15,100 -0.20 ▼ -1.31 15,100 15,100 15,100 4,000 60,400,000
18/06/2014 15,300 0.30 ▲ 2.00 14,900 15,300 14,900 1,100 16,830,000
17/06/2014 15,000 0.10 ▲ 0.67 14,900 15,000 14,800 30,600 459,000,000
16/06/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 1,700 25,330,000
13/06/2014 14,900 0.10 ▲ 0.68 14,800 14,900 14,800 3,200 47,680,000
12/06/2014 14,800 0.00 ■■ 0.00 14,900 14,900 14,800 4,500 66,600,000
11/06/2014 14,800 0.00 ■■ 0.00 14,900 14,900 14,800 7,000 103,600,000
10/06/2014 14,800 -0.10 ▼ -0.67 14,800 14,800 14,700 2,600 38,480,000
09/06/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 3,100 46,190,000
06/06/2014 14,900 0.00 ■■ 0.00 14,900 15,200 14,800 15,700 233,930,000
05/06/2014 14,900 0.10 ▲ 0.68 14,900 14,900 14,900 2,600 38,740,000
04/06/2014 14,800 -0.10 ▼ -0.67 14,900 14,900 14,700 7,300 108,040,000
03/06/2014 14,900 0.20 ▲ 1.36 14,900 14,900 14,900 4,000 59,600,000
02/06/2014 14,700 -0.20 ▼ -1.34 14,800 14,800 14,500 6,900 101,430,000
30/05/2014 14,900 -0.50 ▼ -3.25 15,100 15,100 14,900 10,700 159,430,000
29/05/2014 15,400 0.20 ▲ 1.32 15,000 15,400 15,000 12,800 197,120,000
28/05/2014 15,200 0.30 ▲ 2.01 14,900 16,000 14,900 34,275 520,980,000
27/05/2014 14,900 0.00 ■■ 0.00 14,500 15,000 14,300 52,700 785,230,000
26/05/2014 14,900 -0.10 ▼ -0.67 15,000 15,000 14,900 2,300 34,270,000
23/05/2014 15,000 0.30 ▲ 2.04 14,600 15,000 14,400 14,200 213,000,000
22/05/2014 14,700 -0.10 ▼ -0.68 14,700 15,000 14,700 21,350 313,845,000
21/05/2014 14,800 -0.50 ▼ -3.27 14,500 15,000 14,500 8,700 128,760,000
20/05/2014 15,300 -0.10 ▼ -0.65 14,000 15,300 13,900 40,600 621,180,000
19/05/2014 15,400 0.50 ▲ 3.36 15,800 15,800 13,500 1,900 29,260,000
16/05/2014 14,900 0.50 ▲ 3.47 14,400 14,900 14,400 4,300 64,070,000
15/05/2014 14,400 -0.30 ▼ -2.04 14,800 14,900 13,300 56,300 810,720,000
14/05/2014 14,700 0.20 ▲ 1.38 14,300 15,300 13,400 9,800 144,060,000
13/05/2014 14,500 -1.00 ▼ -6.45 14,500 14,600 14,000 78,300 1,135,350,000
12/05/2014 15,500 -0.70 ▼ -4.32 16,400 16,400 14,600 31,800 492,900,000
09/05/2014 16,200 1.40 ▲ 9.46 15,000 16,200 14,500 43,600 706,320,000
08/05/2014 14,800 -1.60 ▼ -9.76 15,500 16,000 14,800 75,600 1,118,880,000
07/05/2014 16,400 0.50 ▲ 3.14 16,500 16,500 16,000 135,500 2,222,200,000
06/05/2014 15,900 -0.10 ▼ -0.62 16,900 16,900 15,500 5,500 87,450,000
05/05/2014 16,000 -1.10 ▼ -6.43 17,400 17,400 16,000 3,500 56,000,000
29/04/2014 17,100 0.00 ■■ 0.00 16,500 17,100 16,000 4,700 80,370,000
28/04/2014 17,100 -0.10 ▼ -0.58 16,600 17,300 16,600 4,300 73,530,000
25/04/2014 17,200 -0.20 ▼ -1.15 17,200 17,200 17,200 150 2,580,000
24/04/2014 17,400 0.70 ▲ 4.19 16,400 17,400 16,400 102,200 1,778,280,000
23/04/2014 16,700 0.20 ▲ 1.21 16,500 16,700 15,700 800 13,360,000
22/04/2014 16,500 0.90 ▲ 5.77 16,000 16,500 16,000 20,150 332,475,000
21/04/2014 15,600 -1.00 ▼ -6.02 15,000 16,500 15,000 10,000 156,000,000
18/04/2014 16,600 -0.20 ▼ -1.19 16,800 16,800 16,500 41,215 684,169,000
17/04/2014 16,800 0.10 ▲ 0.60 16,700 16,800 16,700 30,400 510,720,000
16/04/2014 16,700 -0.20 ▼ -1.18 16,300 16,700 16,300 14,300 238,810,000
15/04/2014 16,900 -0.60 ▼ -3.43 17,400 17,400 16,800 7,800 131,820,000
14/04/2014 17,500 0.00 ■■ 0.00 18,000 18,000 16,800 1,300 22,750,000
11/04/2014 17,500 0.00 ■■ 0.00 17,300 17,500 17,200 7,800 136,500,000
10/04/2014 17,500 -0.10 ▼ -0.57 17,600 17,600 17,300 30,575 535,062,500
08/04/2014 17,600 -0.30 ▼ -1.68 17,800 17,800 17,600 28,200 496,320,000
07/04/2014 17,900 0.00 ■■ 0.00 17,600 17,900 17,500 20,800 372,320,000
04/04/2014 17,900 1.00 ▲ 5.92 17,600 18,400 17,500 191,316 3,424,556,400
03/04/2014 16,900 0.20 ▲ 1.20 16,700 17,000 16,700 9,900 167,310,000
02/04/2014 16,700 -0.30 ▼ -1.76 17,000 17,000 16,700 15,400 257,180,000
01/04/2014 17,000 0.30 ▲ 1.80 16,900 18,000 16,900 41,727 709,359,000
31/03/2014 16,700 -0.30 ▼ -1.76 17,200 17,500 16,700 36,450 608,715,000
28/03/2014 17,000 0.20 ▲ 1.19 17,400 17,400 17,000 9,200 156,400,000
27/03/2014 16,800 -0.80 ▼ -4.55 17,000 17,300 16,800 54,470 915,096,000
26/03/2014 17,600 -0.20 ▼ -1.12 17,500 17,700 17,300 33,100 582,560,000
25/03/2014 17,800 -0.40 ▼ -2.20 18,300 18,300 17,800 53,400 950,520,000
24/03/2014 18,200 0.40 ▲ 2.25 17,800 18,200 17,700 68,220 1,241,604,000
21/03/2014 17,800 0.30 ▲ 1.71 17,500 17,900 17,300 56,700 1,009,260,000
20/03/2014 17,500 -0.20 ▼ -1.13 17,500 17,700 17,300 90,520 1,584,100,000
19/03/2014 17,700 0.00 ■■ 0.00 17,800 17,800 17,400 72,992 1,291,958,400
18/03/2014 17,700 -0.20 ▼ -1.12 17,900 17,900 17,600 115,215 2,039,305,500
17/03/2014 17,900 -0.20 ▼ -1.10 17,900 18,100 17,900 44,500 796,550,000
14/03/2014 18,100 0.00 ■■ 0.00 18,200 18,200 17,900 56,400 1,020,840,000
13/03/2014 18,100 0.10 ▲ 0.56 18,000 18,100 18,000 68,125 1,233,062,500
12/03/2014 18,000 -0.10 ▼ -0.55 18,100 18,200 17,700 194,100 3,493,800,000
11/03/2014 18,100 -0.10 ▼ -0.55 18,000 18,300 17,900 51,000 923,100,000
10/03/2014 18,200 -0.20 ▼ -1.09 18,100 18,300 17,600 60,500 1,101,100,000
07/03/2014 18,400 -0.10 ▼ -0.54 18,200 18,600 18,100 112,700 2,073,680,000
06/03/2014 18,500 0.00 ■■ 0.00 18,600 18,600 18,100 121,600 2,249,600,000
05/03/2014 18,500 0.90 ▲ 5.11 18,000 18,900 18,000 135,425 2,505,362,500
04/03/2014 17,600 1.60 ▲ 10.00 16,000 17,600 15,600 180,600 3,178,560,000
03/03/2014 16,000 -1.20 ▼ -6.98 17,200 17,200 15,600 188,700 3,019,200,000
28/02/2014 17,200 -0.70 ▼ -3.91 17,800 17,800 16,900 62,695 1,078,354,000
27/02/2014 17,900 -0.20 ▼ -1.10 18,100 18,800 16,900 113,940 2,039,526,000
26/02/2014 18,100 1.30 ▲ 7.74 17,100 18,400 16,900 134,000 2,425,400,000
25/02/2014 16,800 1.50 ▲ 9.80 15,500 16,800 15,200 420,950 7,071,960,000
24/02/2014 15,300 0.40 ▲ 2.68 14,900 15,300 14,700 34,719 531,200,700
21/02/2014 14,900 0.30 ▲ 2.05 14,500 15,100 14,500 145,800 2,172,420,000
20/02/2014 14,600 -0.50 ▼ -3.31 15,100 15,800 14,500 138,700 2,025,020,000
19/02/2014 15,100 0.90 ▲ 6.34 14,000 15,100 14,000 95,300 1,439,030,000
18/02/2014 14,200 0.50 ▲ 3.65 13,800 14,200 13,800 85,100 1,208,420,000
17/02/2014 13,700 0.20 ▲ 1.48 14,100 14,100 13,500 38,100 521,970,000
14/02/2014 13,500 0.30 ▲ 2.27 13,300 13,700 13,200 63,600 858,600,000
13/02/2014 13,200 0.20 ▲ 1.54 13,000 14,000 13,000 14,913 196,851,600
12/02/2014 13,000 0.50 ▲ 4.00 12,500 13,100 12,500 32,200 418,600,000
11/02/2014 12,500 0.00 ■■ 0.00 13,000 13,000 12,400 20,900 261,250,000
10/02/2014 12,500 0.10 ▲ 0.81 12,300 12,500 12,000 163,400 2,042,500,000
07/02/2014 12,400 0.00 ■■ 0.00 12,500 12,500 12,300 43,300 536,920,000
06/02/2014 12,400 0.20 ▲ 1.64 12,300 12,400 12,200 500 6,200,000
27/01/2014 12,200 0.10 ▲ 0.83 12,100 12,200 11,900 36,200 441,640,000
24/01/2014 12,100 0.00 ■■ 0.00 12,100 12,100 11,700 14,200 171,820,000
23/01/2014 12,100 0.30 ▲ 2.54 11,900 12,100 11,800 13,800 166,980,000
22/01/2014 11,800 0.10 ▲ 0.85 11,900 11,900 11,600 41,300 487,340,000
21/01/2014 11,700 0.30 ▲ 2.63 11,500 12,200 11,500 68,200 797,940,000
20/01/2014 11,400 0.20 ▲ 1.79 10,900 11,400 10,900 31,000 353,400,000
17/01/2014 11,200 -0.70 ▼ -5.88 11,600 11,600 11,000 41,300 462,560,000
16/01/2014 11,900 -0.10 ▼ -0.83 12,400 12,400 11,600 34,900 415,310,000
15/01/2014 12,000 0.60 ▲ 5.26 11,400 12,200 11,400 49,410 592,920,000
14/01/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 23,600 269,040,000
13/01/2014 11,400 0.80 ▲ 7.55 10,800 11,500 10,800 69,600 793,440,000
10/01/2014 10,600 0.00 ■■ 0.00 10,600 11,000 10,600 8,000 84,800,000
09/01/2014 10,600 0.40 ▲ 3.92 10,600 10,600 10,600 200 2,120,000
08/01/2014 10,200 -0.40 ▼ -3.77 10,200 10,200 10,200 6,900 70,380,000
07/01/2014 10,600 0.90 ▲ 9.28 9,800 10,600 9,700 58,800 623,280,000
06/01/2014 9,700 0.10 ▲ 1.04 9,500 9,700 9,500 23,400 226,980,000
03/01/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 1,500 14,400,000
02/01/2014 9,600 -0.80 ▼ -7.69 9,600 9,600 9,600 12,000 115,200,000
31/12/2013 10,400 0.90 ▲ 9.47 10,400 10,400 10,400 11,100 115,440,000
30/12/2013 9,500 0.00 ■■ 0.00 9,200 9,500 8,600 14,100 133,950,000
27/12/2013 9,500 0.40 ▲ 4.40 9,100 9,500 9,100 5,400 51,300,000
26/12/2013 9,100 -0.90 ▼ -9.00 9,300 9,300 9,100 25,600 232,960,000
25/12/2013 10,000 0.90 ▲ 9.89 10,000 10,000 10,000 100 1,000,000
24/12/2013 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 8,410 76,531,000
23/12/2013 9,100 -0.10 ▼ -1.09 9,100 9,200 9,100 10,220 93,002,000
20/12/2013 9,200 -0.10 ▼ -1.08 9,300 9,300 9,200 3,800 34,960,000
19/12/2013 9,300 -0.20 ▼ -2.11 10,000 10,000 9,100 9,900 92,070,000
18/12/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
17/12/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
16/12/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
13/12/2013 9,500 0.40 ▲ 4.40 9,200 9,500 9,200 1,700 16,150,000
12/12/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 100 910,000
11/12/2013 9,100 -0.60 ▼ -6.19 9,100 9,200 9,100 11,800 107,380,000
10/12/2013 9,700 0.50 ▲ 5.43 9,700 9,700 9,700 100 970,000
09/12/2013 9,200 -0.20 ▼ -2.13 9,300 9,300 9,200 10,910 100,372,000
06/12/2013 9,400 -0.20 ▼ -2.08 9,400 9,400 9,400 1,000 9,400,000
05/12/2013 9,600 0.30 ▲ 3.23 9,100 9,600 9,100 5,800 55,680,000
04/12/2013 9,300 -0.10 ▼ -1.06 9,300 9,400 9,300 7,600 70,680,000
03/12/2013 9,400 0.00 ■■ 0.00 10,300 10,300 9,400 25,700 241,580,000
02/12/2013 9,400 0.20 ▲ 2.17 9,300 9,400 9,300 3,800 35,720,000
29/11/2013 9,200 -0.20 ▼ -2.13 9,200 9,300 9,200 8,000 73,600,000
28/11/2013 9,400 0.00 ■■ 0.00 9,200 9,500 9,100 24,400 229,360,000
27/11/2013 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 800 7,520,000
26/11/2013 9,400 0.40 ▲ 4.44 9,100 9,400 9,100 32,400 304,560,000
25/11/2013 9,000 0.00 ■■ 0.00 9,100 9,200 9,000 4,700 42,300,000
22/11/2013 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 9,000 81,000,000
21/11/2013 9,000 -0.10 ▼ -1.10 9,000 9,200 9,000 7,000 63,000,000
20/11/2013 9,100 -0.10 ▼ -1.09 9,100 9,100 9,100 200 1,820,000
19/11/2013 9,200 0.30 ▲ 3.37 8,900 9,500 8,900 12,100 111,320,000
18/11/2013 8,900 0.10 ▲ 1.14 8,000 8,900 8,000 27,700 246,530,000
15/11/2013 8,800 -0.10 ▼ -1.12 8,900 8,900 8,800 5,300 46,640,000
14/11/2013 8,900 0.10 ▲ 1.14 8,600 8,900 8,600 200 1,780,000
13/11/2013 8,800 -0.10 ▼ -1.12 8,800 8,900 8,800 2,000 17,600,000
12/11/2013 8,900 -0.10 ▼ -1.11 9,000 9,000 8,900 8,000 71,200,000
11/11/2013 9,000 0.00 ■■ 0.00 8,700 9,000 8,600 10,100 90,900,000
08/11/2013 9,000 0.20 ▲ 2.27 8,900 9,000 8,900 300 2,700,000
07/11/2013 8,800 0.20 ▲ 2.33 8,700 8,800 8,700 2,500 22,000,000
06/11/2013 8,600 -0.10 ▼ -1.15 8,700 8,700 8,600 3,500 30,100,000
05/11/2013 8,700 0.20 ▲ 2.35 8,500 8,700 8,500 17,700 153,990,000
04/11/2013 8,500 0.20 ▲ 2.41 8,300 8,500 8,300 24,125 205,062,500
01/11/2013 8,300 -0.10 ▼ -1.19 8,200 8,300 8,200 16,500 136,950,000
31/10/2013 8,400 0.20 ▲ 2.44 8,300 8,400 8,300 6,500 54,600,000
30/10/2013 8,200 0.10 ▲ 1.23 8,200 8,200 8,200 21,025 172,405,000
29/10/2013 8,100 0.00 ■■ 0.00 7,900 8,100 7,900 33,875 274,387,500
28/10/2013 8,100 0.20 ▲ 2.53 8,100 8,100 8,100 7,000 56,700,000
25/10/2013 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 16,200 127,980,000
24/10/2013 8,000 0.20 ▲ 2.56 8,000 8,000 7,900 8,500 68,000,000
23/10/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,700 13,260,000
22/10/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 4,300 33,540,000
21/10/2013 7,800 -0.20 ▼ -2.50 7,900 7,900 7,800 1,500 11,700,000
18/10/2013 8,000 0.00 ■■ 0.00 7,300 8,000 7,300 600 4,800,000
17/10/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 60 480,000
16/10/2013 8,000 0.00 ■■ 0.00 7,900 8,000 7,800 11,100 88,800,000
15/10/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
14/10/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
11/10/2013 8,000 -0.20 ▼ -2.44 8,000 8,000 8,000 1,800 14,400,000
10/10/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
09/10/2013 8,200 0.20 ▲ 2.50 7,900 8,200 7,900 200 1,640,000
08/10/2013 8,000 0.00 ■■ 0.00 7,700 8,000 7,700 500 4,000,000
07/10/2013 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 200 1,600,000
04/10/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 125 987,500
03/10/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 3,000 23,700,000
02/10/2013 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 10,100 79,790,000
01/10/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
30/09/2013 7,900 0.10 ▲ 1.28 7,800 7,900 7,700 13,800 109,020,000
27/09/2013 7,800 0.10 ▲ 1.30 7,800 7,800 7,600 19,700 153,660,000
26/09/2013 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 15,400 118,580,000
25/09/2013 7,700 0.00 ■■ 0.00 7,800 7,800 7,700 13,800 106,260,000
24/09/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 12,400 95,480,000
23/09/2013 7,700 -0.10 ▼ -1.28 7,800 7,800 7,700 14,000 107,800,000
20/09/2013 7,800 -0.10 ▼ -1.27 7,800 7,800 7,700 15,500 120,900,000
19/09/2013 7,900 0.10 ▲ 1.28 7,900 7,900 7,800 775 6,122,500
18/09/2013 7,800 0.10 ▲ 1.30 7,700 7,800 7,700 8,000 62,400,000
17/09/2013 7,700 -0.10 ▼ -1.28 7,600 7,700 7,600 6,925 53,322,500
16/09/2013 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 400 3,120,000
13/09/2013 7,900 -0.10 ▼ -1.25 7,800 7,900 7,800 10,000 79,000,000
12/09/2013 8,000 0.00 ■■ 0.00 7,900 8,000 7,800 11,800 94,400,000
11/09/2013 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 7,150 57,200,000
10/09/2013 8,000 0.10 ▲ 1.27 7,800 8,000 7,800 6,800 54,400,000
09/09/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
06/09/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
05/09/2013 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 500 3,950,000
04/09/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
03/09/2013 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 3,000 23,400,000
30/08/2013 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 400 3,160,000
29/08/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 300 2,340,000
28/08/2013 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 2,200 17,160,000
27/08/2013 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 100 790,000
26/08/2013 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 7,000 54,600,000
23/08/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
22/08/2013 7,900 -0.20 ▼ -2.47 8,100 8,100 7,900 2,400 18,960,000
21/08/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
20/08/2013 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 7,100 57,510,000
19/08/2013 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 7,000 56,700,000
16/08/2013 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 1,620 13,122,000
15/08/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 5,400 43,740,000
14/08/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 200 1,620,000
13/08/2013 8,100 0.00 ■■ 0.00 7,500 8,700 7,500 10,400 84,240,000
12/08/2013 9,200 0.10 ▲ 1.10 9,300 9,300 9,200 31,445 289,294,000
09/08/2013 9,100 0.00 ■■ 0.00 9,300 9,300 9,100 3,310 30,121,000
08/08/2013 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 12,775 116,252,500
07/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 14,600 132,860,000
06/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 6,540 59,514,000
05/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 7,700 70,070,000
02/08/2013 9,100 -0.10 ▼ -1.09 9,200 9,200 9,100 1,000 9,100,000
01/08/2013 9,200 0.20 ▲ 2.22 9,000 9,200 9,000 12,300 113,160,000
31/07/2013 9,000 -0.10 ▼ -1.10 9,000 9,100 9,000 13,400 120,600,000
30/07/2013 9,100 0.10 ▲ 1.11 9,000 9,100 9,000 6,100 55,510,000
29/07/2013 9,000 -0.10 ▼ -1.10 9,100 9,100 9,000 4,310 38,790,000
26/07/2013 9,100 0.10 ▲ 1.11 9,200 9,300 9,100 8,200 74,620,000
25/07/2013 9,000 0.30 ▲ 3.45 8,600 9,000 8,600 11,000 99,000,000
24/07/2013 8,700 -0.10 ▼ -1.14 8,700 8,700 8,700 1,000 8,700,000
23/07/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
22/07/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,000 8,800,000
19/07/2013 8,800 -0.20 ▼ -2.22 8,800 8,800 8,800 1,000 8,800,000
18/07/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
17/07/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
16/07/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/07/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
12/07/2013 9,000 0.00 ■■ 0.00 8,300 9,000 8,300 2,100 18,900,000
11/07/2013 9,000 0.30 ▲ 3.45 9,000 9,000 9,000 100 900,000
10/07/2013 8,700 -0.20 ▼ -2.25 8,900 8,900 8,700 3,900 33,930,000
09/07/2013 8,900 0.10 ▲ 1.14 8,700 8,900 8,700 200 1,780,000
08/07/2013 8,800 -0.20 ▼ -2.22 8,700 8,800 8,700 600 5,280,000
05/07/2013 9,000 -0.10 ▼ -1.10 8,800 9,000 8,700 1,200 10,800,000
04/07/2013 9,100 0.00 ■■ 0.00 8,900 9,100 8,900 1,500 13,650,000
03/07/2013 9,100 0.10 ▲ 1.11 8,900 9,100 8,900 1,100 10,010,000
02/07/2013 9,000 -0.10 ▼ -1.10 8,800 9,000 8,600 6,900 62,100,000
01/07/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
28/06/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
27/06/2013 9,100 0.20 ▲ 2.25 9,100 9,100 9,100 2,100 19,110,000
26/06/2013 8,900 -0.10 ▼ -1.11 8,900 8,900 8,900 2,000 17,800,000
25/06/2013 9,000 -0.20 ▼ -2.17 9,100 9,200 8,500 14,700 132,300,000
24/06/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,000 9,200,000
21/06/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 6,000 55,200,000
20/06/2013 9,200 0.10 ▲ 1.10 8,900 9,200 8,900 1,800 16,560,000
19/06/2013 9,100 -0.10 ▼ -1.09 9,300 9,300 9,100 2,400 21,840,000
18/06/2013 9,200 0.10 ▲ 1.10 9,200 9,200 9,200 100 920,000
17/06/2013 9,100 -0.10 ▼ -1.09 9,200 9,200 9,100 5,700 51,870,000
14/06/2013 9,200 -0.20 ▼ -2.13 9,200 9,200 9,200 3,400 31,280,000
13/06/2013 9,400 0.00 ■■ 0.00 9,200 9,400 9,100 17,100 160,740,000
12/06/2013 9,400 0.00 ■■ 0.00 9,300 9,400 9,100 8,500 79,900,000
11/06/2013 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 10,200 95,880,000
10/06/2013 9,400 0.00 ■■ 0.00 9,500 9,500 9,400 1,500 14,100,000
07/06/2013 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 4,900 46,060,000
06/06/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
05/06/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 4,700 43,710,000
04/06/2013 9,300 -0.10 ▼ -1.06 9,300 9,400 9,300 10,200 94,860,000
03/06/2013 9,400 0.10 ▲ 1.08 9,500 9,500 9,300 18,300 172,020,000
31/05/2013 9,300 0.10 ▲ 1.09 9,200 9,300 9,200 1,200 11,160,000
30/05/2013 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 12,700 116,840,000
29/05/2013 9,200 0.20 ▲ 2.22 9,100 9,200 9,100 23,400 215,280,000
28/05/2013 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 56,000 504,000,000
27/05/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 32,200 289,800,000
24/05/2013 9,000 0.10 ▲ 1.12 8,900 9,000 8,900 1,800 16,200,000
23/05/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 30,100 267,890,000
22/05/2013 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 5,400 48,060,000
21/05/2013 8,900 0.10 ▲ 1.14 8,900 8,900 8,800 23,000 204,700,000
20/05/2013 8,800 -0.20 ▼ -2.22 8,900 8,900 8,800 8,900 78,320,000
17/05/2013 9,000 0.10 ▲ 1.12 8,900 9,000 8,800 6,400 57,600,000
16/05/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
15/05/2013 8,900 0.20 ▲ 2.30 8,800 8,900 8,800 2,500 22,250,000
14/05/2013 8,700 0.00 ■■ 0.00 8,800 8,800 8,700 18,700 162,690,000
13/05/2013 8,700 -0.20 ▼ -2.25 8,800 8,800 8,700 16,400 142,680,000
10/05/2013 8,900 0.10 ▲ 1.14 8,900 8,900 8,900 10,000 89,000,000
09/05/2013 8,800 0.00 ■■ 0.00 8,900 8,900 8,800 15,100 132,880,000
08/05/2013 8,800 -0.10 ▼ -1.12 8,900 8,900 8,800 25,000 220,000,000
07/05/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 12,400 110,360,000
06/05/2013 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 32,000 284,800,000
03/05/2013 8,900 0.10 ▲ 1.14 8,900 8,900 8,900 100 890,000
02/05/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 9,000 79,200,000
26/04/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 2,100 18,480,000
25/04/2013 8,800 -0.10 ▼ -1.12 8,900 8,900 8,800 8,000 70,400,000
24/04/2013 8,900 0.10 ▲ 1.14 8,800 8,900 8,800 26,200 233,180,000
23/04/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 17,100 150,480,000
22/04/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 9,800 86,240,000
18/04/2013 8,800 -0.10 ▼ -1.12 8,800 8,800 8,800 12,100 106,480,000
17/04/2013 8,900 0.10 ▲ 1.14 8,900 8,900 8,800 300 2,670,000
16/04/2013 8,800 -0.20 ▼ -2.22 8,800 8,800 8,800 19,000 167,200,000
15/04/2013 9,000 0.10 ▲ 1.12 8,900 9,000 8,800 20,400 183,600,000
12/04/2013 8,900 -0.10 ▼ -1.11 8,900 8,900 8,900 9,800 87,220,000
11/04/2013 9,000 0.10 ▲ 1.12 9,000 9,000 8,900 19,500 175,500,000
10/04/2013 8,900 0.10 ▲ 1.14 8,900 8,900 8,900 22,600 201,140,000
09/04/2013 8,800 -0.20 ▼ -2.22 8,800 8,900 8,800 7,000 61,600,000
08/04/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 9,900 89,100,000
05/04/2013 9,000 0.10 ▲ 1.12 8,900 9,000 8,900 17,200 154,800,000
04/04/2013 8,900 -0.10 ▼ -1.11 8,900 8,900 8,900 14,500 129,050,000
03/04/2013 9,000 0.20 ▲ 2.27 8,900 9,000 8,800 28,500 256,500,000
02/04/2013 8,800 -0.20 ▼ -2.22 9,100 9,100 8,800 43,600 383,680,000
01/04/2013 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 3,300 29,700,000
29/03/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 7,600 68,400,000
28/03/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 5,000 45,000,000
27/03/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
26/03/2013 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 100 900,000
25/03/2013 8,900 0.20 ▲ 2.30 8,900 8,900 8,900 100 890,000
22/03/2013 8,700 -0.40 ▼ -4.40 8,800 8,800 8,700 6,000 52,200,000
21/03/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
20/03/2013 9,100 0.10 ▲ 1.11 8,700 9,100 8,600 8,100 73,710,000
19/03/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 400 3,600,000
18/03/2013 9,000 -0.20 ▼ -2.17 8,800 9,000 8,800 12,000 108,000,000
15/03/2013 9,200 0.20 ▲ 2.22 9,200 9,200 9,200 100 920,000
14/03/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
13/03/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
12/03/2013 9,000 -0.20 ▼ -2.17 9,100 9,100 9,000 10,800 97,200,000
11/03/2013 9,200 0.10 ▲ 1.10 9,100 9,200 9,000 38,200 351,440,000
08/03/2013 9,100 -0.10 ▼ -1.09 9,100 9,100 8,700 2,100 19,110,000
07/03/2013 9,200 0.00 ■■ 0.00 8,600 9,200 8,600 1,100 10,120,000
06/03/2013 9,200 0.60 ▲ 6.98 8,600 9,200 8,600 600 5,520,000
05/03/2013 8,600 0.10 ▲ 1.18 8,600 8,600 8,600 1,000 8,600,000
04/03/2013 8,500 -0.40 ▼ -4.49 8,600 8,600 8,500 7,000 59,500,000
01/03/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
28/02/2013 8,900 -0.20 ▼ -2.20 9,100 9,100 8,900 2,600 23,140,000
27/02/2013 9,100 0.50 ▲ 5.81 9,100 9,100 9,100 100 910,000
26/02/2013 8,600 -0.50 ▼ -5.49 8,800 9,000 8,600 4,600 39,560,000
25/02/2013 9,100 0.10 ▲ 1.11 9,100 9,100 8,800 2,500 22,750,000
22/02/2013 9,000 0.20 ▲ 2.27 9,000 9,000 8,400 30,800 277,200,000
21/02/2013 8,800 -0.60 ▼ -6.38 9,200 9,300 8,800 23,000 202,400,000
20/02/2013 9,400 0.10 ▲ 1.08 9,700 9,700 9,200 44,500 418,300,000
19/02/2013 9,300 0.30 ▲ 3.33 9,000 9,500 9,000 23,500 218,550,000
18/02/2013 9,000 0.00 ■■ 0.00 9,200 9,200 9,000 16,300 146,700,000
08/02/2013 9,000 0.20 ▲ 2.27 9,000 9,000 8,800 700 6,300,000
07/02/2013 8,800 0.20 ▲ 2.33 8,600 8,800 8,600 8,500 74,800,000
06/02/2013 8,600 0.30 ▲ 3.61 8,400 8,800 8,400 1,300 11,180,000
05/02/2013 8,300 -0.10 ▼ -1.19 8,300 8,300 8,300 25,100 208,330,000
04/02/2013 8,400 0.10 ▲ 1.20 8,400 8,400 8,300 12,500 105,000,000
01/02/2013 8,300 -0.10 ▼ -1.19 8,500 8,500 8,300 7,200 59,760,000
31/01/2013 8,400 -0.10 ▼ -1.18 8,400 8,500 8,400 10,600 89,040,000
30/01/2013 8,500 0.00 ■■ 0.00 8,400 8,500 8,400 7,800 66,300,000
29/01/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 5,100 43,350,000
28/01/2013 8,500 0.00 ■■ 0.00 8,500 8,800 8,500 5,900 50,150,000
25/01/2013 8,500 0.00 ■■ 0.00 8,400 8,500 8,400 7,100 60,350,000
24/01/2013 8,500 0.20 ▲ 2.41 8,300 8,500 8,300 11,900 101,150,000
23/01/2013 8,300 -0.20 ▼ -2.35 8,700 8,700 8,300 8,000 66,400,000
22/01/2013 8,500 -0.30 ▼ -3.41 8,600 8,600 8,500 5,900 50,150,000
21/01/2013 8,800 -0.10 ▼ -1.12 8,100 8,800 8,100 9,200 80,960,000
18/01/2013 8,900 0.40 ▲ 4.71 8,300 8,900 8,300 7,600 67,640,000
17/01/2013 8,500 -0.30 ▼ -3.41 8,500 8,500 8,500 5,700 48,450,000
16/01/2013 8,800 -0.10 ▼ -1.12 8,800 8,800 8,800 0 0
15/01/2013 8,900 0.40 ▲ 4.71 8,500 8,900 8,500 7,500 66,750,000
14/01/2013 8,500 0.00 ■■ 0.00 8,300 8,500 8,200 8,100 68,850,000
11/01/2013 8,500 -0.10 ▼ -1.16 8,500 8,500 8,500 4,000 34,000,000
10/01/2013 8,600 0.10 ▲ 1.18 8,500 8,600 8,400 8,100 69,660,000
09/01/2013 8,500 -0.10 ▼ -1.16 8,700 8,700 8,500 21,000 178,500,000
08/01/2013 8,600 0.10 ▲ 1.18 8,500 8,700 8,500 10,900 93,740,000
07/01/2013 8,500 -0.10 ▼ -1.16 8,500 8,600 8,500 5,000 42,500,000
04/01/2013 8,600 0.30 ▲ 3.61 8,400 8,600 8,400 900 7,740,000
03/01/2013 8,300 -0.30 ▼ -3.49 8,600 8,600 8,300 33,300 276,390,000
02/01/2013 8,600 0.10 ▲ 1.18 8,700 8,900 8,600 15,400 132,440,000
28/12/2012 8,500 0.10 ▲ 1.19 8,300 8,500 8,300 1,900 16,150,000
27/12/2012 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 6,800 57,120,000
26/12/2012 8,400 0.20 ▲ 2.44 8,000 8,400 8,000 14,300 120,120,000
25/12/2012 8,200 0.20 ▲ 2.50 8,200 8,200 8,200 100 820,000
24/12/2012 8,000 0.10 ▲ 1.27 7,900 8,300 7,900 2,300 18,400,000
21/12/2012 7,900 -0.40 ▼ -4.82 7,800 8,300 7,800 16,100 127,190,000
20/12/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
19/12/2012 8,300 0.00 ■■ 0.00 8,200 8,400 8,200 14,500 120,350,000
18/12/2012 8,300 -0.10 ▼ -1.19 8,300 8,400 8,300 1,600 13,280,000
17/12/2012 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 400 3,360,000
14/12/2012 8,400 0.00 ■■ 0.00 8,100 8,400 8,100 1,100 9,240,000
13/12/2012 8,400 0.00 ■■ 0.00 8,200 8,400 8,200 400 3,360,000
12/12/2012 8,400 0.10 ▲ 1.20 8,200 8,400 8,100 2,000 16,800,000
11/12/2012 8,300 0.10 ▲ 1.22 8,100 8,300 8,000 10,700 88,810,000
10/12/2012 8,200 0.20 ▲ 2.50 8,000 8,200 8,000 2,100 17,220,000
07/12/2012 8,000 -0.30 ▼ -3.61 8,000 8,000 8,000 0 0
06/12/2012 8,300 0.20 ▲ 2.47 8,300 8,300 8,000 5,200 43,160,000
05/12/2012 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 1,100 8,910,000
04/12/2012 8,100 0.10 ▲ 1.25 7,900 8,100 7,900 13,300 107,730,000
03/12/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10,000 80,000,000
30/11/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,100 8,800,000
29/11/2012 8,000 0.20 ▲ 2.56 7,600 8,000 7,600 1,800 14,400,000
28/11/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 400 3,120,000
27/11/2012 7,800 -0.10 ▼ -1.27 7,700 7,900 7,700 5,900 46,020,000
26/11/2012 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 23,500 185,650,000
23/11/2012 8,000 -0.20 ▼ -2.44 8,000 8,000 7,900 4,900 39,200,000
22/11/2012 8,200 0.10 ▲ 1.23 8,200 8,200 8,200 100 820,000
21/11/2012 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 13,100 106,110,000
20/11/2012 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 200 1,620,000
19/11/2012 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 700 5,670,000
16/11/2012 8,100 0.10 ▲ 1.25 8,100 8,100 8,100 100 810,000
15/11/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,000 8,000,000
14/11/2012 8,000 0.00 ■■ 0.00 7,900 8,100 7,900 5,500 44,000,000
13/11/2012 8,000 -0.10 ▼ -1.23 8,100 8,100 8,000 12,200 97,600,000
12/11/2012 8,100 0.10 ▲ 1.25 8,000 8,100 8,000 3,500 28,350,000
09/11/2012 8,000 -0.20 ▼ -2.44 8,200 8,200 8,000 10,500 84,000,000
08/11/2012 8,200 -0.10 ▼ -1.20 8,200 8,200 8,200 0 0
07/11/2012 8,300 -0.20 ▼ -2.35 8,200 8,300 8,100 9,600 79,680,000
06/11/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
05/11/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
02/11/2012 8,500 -0.30 ▼ -3.41 8,500 8,500 8,500 7,100 60,350,000
01/11/2012 8,800 0.40 ▲ 4.76 8,500 8,800 8,500 3,500 30,800,000
31/10/2012 8,400 -0.10 ▼ -1.18 8,400 8,400 8,300 10,300 86,520,000
30/10/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 3,600 30,600,000
29/10/2012 8,500 -0.40 ▼ -4.49 8,500 8,500 8,500 2,000 17,000,000
26/10/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
25/10/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
24/10/2012 8,900 -0.20 ▼ -2.20 8,900 8,900 8,900 400 3,560,000
23/10/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
22/10/2012 9,100 0.30 ▲ 3.41 9,100 9,100 9,100 100 910,000
19/10/2012 8,800 -0.40 ▼ -4.35 8,800 8,800 8,800 1,100 9,680,000
18/10/2012 9,200 -0.10 ▼ -1.08 8,800 9,200 8,800 300 2,760,000
17/10/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
16/10/2012 9,300 0.30 ▲ 3.33 9,000 9,300 8,900 1,500 13,950,000
15/10/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
12/10/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
11/10/2012 9,000 0.00 ■■ 0.00 9,200 9,200 8,800 2,700 24,300,000
10/10/2012 9,000 0.10 ▲ 1.12 8,500 9,000 8,500 1,100 9,900,000
09/10/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 100 890,000
08/10/2012 8,900 0.40 ▲ 4.71 8,400 8,900 8,400 2,800 24,920,000
05/10/2012 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 2,000 17,000,000
04/10/2012 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 500 4,200,000
03/10/2012 8,400 0.00 ■■ 0.00 8,500 8,500 8,400 3,600 30,240,000
02/10/2012 8,400 0.00 ■■ 0.00 8,300 8,400 8,300 7,700 64,680,000
01/10/2012 8,400 -0.10 ▼ -1.18 8,400 8,500 8,400 16,500 138,600,000
28/09/2012 8,500 -0.30 ▼ -3.41 8,500 8,500 8,400 900 7,650,000
27/09/2012 8,800 0.10 ▲ 1.15 8,700 8,800 8,700 800 7,040,000
26/09/2012 8,700 0.20 ▲ 2.35 8,600 8,900 8,600 7,900 68,730,000
25/09/2012 8,500 -0.10 ▼ -1.16 8,500 8,500 8,500 11,700 99,450,000
24/09/2012 8,600 0.00 ■■ 0.00 8,300 8,600 8,300 2,600 22,360,000
21/09/2012 8,600 0.20 ▲ 2.38 8,500 8,600 8,500 1,400 12,040,000
20/09/2012 8,400 -0.10 ▼ -1.18 8,300 8,400 8,200 2,100 17,640,000
19/09/2012 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 6,200 52,700,000
18/09/2012 8,400 -0.30 ▼ -3.45 8,400 8,500 8,400 7,600 63,840,000
17/09/2012 8,700 -0.10 ▼ -1.14 8,700 8,700 8,700 100 870,000
14/09/2012 8,800 0.10 ▲ 1.15 8,800 8,800 8,800 500 4,400,000
13/09/2012 8,700 0.10 ▲ 1.16 8,200 8,700 8,200 4,600 40,020,000
12/09/2012 8,600 0.30 ▲ 3.61 8,400 8,600 8,300 300 2,580,000
11/09/2012 8,300 0.10 ▲ 1.22 8,000 8,300 8,000 26,500 219,950,000
10/09/2012 8,200 -0.50 ▼ -5.75 8,400 8,400 8,100 31,600 259,120,000
07/09/2012 8,700 -0.10 ▼ -1.14 8,800 8,800 8,700 15,700 136,590,000
06/09/2012 8,800 -0.30 ▼ -3.30 8,800 8,900 8,800 16,100 141,680,000
05/09/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 5,300 48,230,000
04/09/2012 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 9,900 90,090,000
31/08/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 3,300 30,030,000
30/08/2012 9,100 -0.10 ▼ -1.09 9,000 9,200 9,000 3,000 27,300,000
29/08/2012 9,200 0.60 ▲ 6.98 8,600 9,200 8,600 10,900 100,280,000
28/08/2012 8,600 -0.10 ▼ -1.15 8,500 8,600 8,500 6,400 55,040,000
27/08/2012 8,700 0.10 ▲ 1.16 8,600 8,700 8,200 10,200 88,740,000
24/08/2012 8,600 0.40 ▲ 4.88 8,000 8,700 8,000 14,800 127,280,000
23/08/2012 8,200 -0.60 ▼ -6.82 8,600 8,600 8,200 30,200 247,640,000
22/08/2012 8,800 -0.20 ▼ -2.22 8,800 9,500 8,600 26,600 234,080,000
21/08/2012 9,000 -0.60 ▼ -6.25 9,500 9,500 9,000 88,300 794,700,000
20/08/2012 9,600 -0.20 ▼ -2.04 9,600 9,800 9,600 13,300 127,680,000
17/08/2012 9,800 0.20 ▲ 2.08 9,500 9,800 9,500 700 6,860,000
16/08/2012 9,600 0.00 ■■ 0.00 9,700 9,700 9,600 10,500 100,800,000
15/08/2012 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 18,900 181,440,000
14/08/2012 9,600 0.00 ■■ 0.00 9,800 9,800 9,600 9,200 88,320,000
13/08/2012 9,600 0.10 ▲ 1.05 9,600 9,700 9,600 17,300 166,080,000
10/08/2012 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 47,200 448,400,000
09/08/2012 9,500 -0.10 ▼ -1.04 9,900 9,900 9,500 48,300 458,850,000
08/08/2012 9,600 -0.30 ▼ -3.03 9,900 9,900 9,500 7,700 73,920,000
07/08/2012 9,900 -0.10 ▼ -1.00 9,600 10,000 9,600 10,100 99,990,000
06/08/2012 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 14,500 145,000,000
03/08/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,100 11,000,000
02/08/2012 10,000 0.30 ▲ 3.09 9,700 10,000 9,700 6,200 62,000,000
01/08/2012 9,700 -0.10 ▼ -1.02 9,700 9,700 9,700 2,100 20,370,000
31/07/2012 9,800 -0.10 ▼ -1.01 9,700 10,000 9,700 3,600 35,280,000
30/07/2012 9,900 0.20 ▲ 2.06 9,900 9,900 9,900 200 1,980,000
27/07/2012 9,700 -0.10 ▼ -1.02 9,600 9,700 9,500 40,900 396,730,000
26/07/2012 9,800 0.20 ▲ 2.08 9,500 9,800 9,500 9,700 95,060,000
25/07/2012 9,600 -0.60 ▼ -5.88 9,600 10,000 9,500 18,900 181,440,000
24/07/2012 10,200 0.20 ▲ 2.00 9,700 10,200 9,400 20,900 213,180,000
23/07/2012 10,000 -0.70 ▼ -6.54 10,500 10,700 10,000 84,000 840,000,000
20/07/2012 10,700 0.20 ▲ 1.90 10,900 10,900 9,900 31,900 341,330,000
19/07/2012 10,500 0.60 ▲ 6.06 10,100 10,500 10,100 53,300 559,650,000
18/07/2012 9,900 0.10 ▲ 1.02 10,200 10,200 9,700 7,700 76,230,000
17/07/2012 9,800 0.30 ▲ 3.16 10,000 10,000 9,800 24,600 241,080,000
16/07/2012 9,500 -0.30 ▼ -3.06 10,200 10,200 9,500 27,200 258,400,000
13/07/2012 9,800 0.50 ▲ 5.38 9,500 9,900 9,500 86,800 850,640,000
12/07/2012 9,300 0.30 ▲ 3.33 9,200 9,400 8,700 27,200 252,960,000
11/07/2012 9,000 0.00 ■■ 0.00 9,000 9,200 9,000 7,400 66,600,000
10/07/2012 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 76,200 685,800,000
09/07/2012 8,800 -0.60 ▼ -6.38 9,300 9,300 8,800 48,100 423,280,000
06/07/2012 9,400 0.00 ■■ 0.00 9,100 9,400 9,100 9,200 86,480,000
05/07/2012 9,400 0.60 ▲ 6.82 9,000 9,400 8,400 29,700 279,180,000
04/07/2012 8,800 -0.50 ▼ -5.38 9,100 9,100 8,800 29,700 261,360,000
03/07/2012 9,300 0.00 ■■ 0.00 9,400 9,500 8,700 155,000 1,441,500,000
02/07/2012 9,300 -0.70 ▼ -7.00 10,000 10,000 9,300 68,000 632,400,000
29/06/2012 10,000 -0.70 ▼ -6.54 11,400 11,400 10,000 78,000 780,000,000
28/06/2012 10,700 -0.60 ▼ -5.31 11,400 11,400 10,700 93,300 998,310,000
27/06/2012 11,300 -0.40 ▼ -3.42 11,700 11,800 11,300 76,200 861,060,000
26/06/2012 11,700 -0.10 ▼ -0.85 11,500 11,700 11,400 76,900 899,730,000
25/06/2012 11,800 -0.20 ▼ -1.67 11,500 11,900 11,400 60,600 715,080,000
22/06/2012 12,000 -0.10 ▼ -0.83 12,000 12,000 11,800 58,500 702,000,000
21/06/2012 12,100 0.00 ■■ 0.00 12,200 12,300 12,000 47,100 569,910,000
20/06/2012 12,100 0.10 ▲ 0.83 12,100 12,200 12,100 20,000 242,000,000
19/06/2012 12,000 -0.20 ▼ -1.64 11,400 12,200 11,400 94,800 1,137,600,000
18/06/2012 12,200 0.00 ■■ 0.00 12,000 12,200 12,000 37,600 458,720,000
15/06/2012 12,200 -0.10 ▼ -0.81 12,200 12,300 12,000 31,000 378,200,000
14/06/2012 12,300 -0.10 ▼ -0.81 12,100 12,300 11,900 27,400 337,020,000
13/06/2012 12,400 -0.10 ▼ -0.80 12,500 12,500 12,000 21,700 269,080,000
12/06/2012 14,500 0.20 ▲ 1.40 14,500 14,500 14,200 82,100 1,190,450,000
11/06/2012 14,300 0.00 ■■ 0.00 14,200 14,500 14,200 56,700 810,810,000
08/06/2012 14,300 0.10 ▲ 0.70 14,900 14,900 14,100 35,800 511,940,000
07/06/2012 14,200 0.40 ▲ 2.90 14,000 14,400 14,000 59,200 840,640,000
06/06/2012 13,800 -0.20 ▼ -1.43 14,300 14,300 13,800 74,700 1,030,860,000
05/06/2012 14,000 0.30 ▲ 2.19 13,700 14,000 13,500 39,100 547,400,000
04/06/2012 13,700 -0.30 ▼ -2.14 14,000 14,000 13,400 116,500 1,596,050,000
01/06/2012 14,000 0.00 ■■ 0.00 13,900 14,000 13,700 47,300 662,200,000
31/05/2012 14,000 -0.50 ▼ -3.45 14,300 14,300 14,000 21,100 295,400,000
30/05/2012 14,500 0.20 ▲ 1.40 14,400 14,500 14,000 48,200 698,900,000
29/05/2012 14,300 0.20 ▲ 1.42 14,400 14,400 13,800 66,700 953,810,000
28/05/2012 14,100 -0.70 ▼ -4.73 15,000 15,000 14,100 110,000 1,551,000,000
25/05/2012 14,800 0.80 ▲ 5.71 14,500 14,800 14,400 172,300 2,550,040,000
24/05/2012 14,000 -0.50 ▼ -3.45 15,000 15,200 13,700 54,400 761,600,000
23/05/2012 14,500 0.90 ▲ 6.62 14,600 14,600 13,800 117,400 1,702,300,000
22/05/2012 13,600 -0.80 ▼ -5.56 14,400 14,400 13,600 40,600 552,160,000
21/05/2012 14,400 0.90 ▲ 6.67 13,100 14,500 13,100 54,700 787,680,000
18/05/2012 13,500 -0.30 ▼ -2.17 13,900 13,900 13,400 158,800 2,143,800,000
17/05/2012 13,800 -0.50 ▼ -3.50 14,300 14,400 13,600 92,200 1,272,360,000
16/05/2012 14,300 0.00 ■■ 0.00 14,600 14,600 13,600 82,000 1,172,600,000
15/05/2012 14,300 0.50 ▲ 3.62 13,800 14,500 13,800 181,700 2,598,310,000
14/05/2012 13,800 -0.90 ▼ -6.12 14,600 14,600 13,700 170,800 2,357,040,000
11/05/2012 14,700 -1.00 ▼ -6.37 15,700 15,700 14,700 152,400 2,240,280,000
10/05/2012 15,700 0.80 ▲ 5.37 15,900 15,900 15,600 208,000 3,265,600,000
09/05/2012 14,900 0.90 ▲ 6.43 14,900 14,900 14,900 267,100 3,979,790,000
08/05/2012 14,000 0.00 ■■ 0.00 14,800 14,900 13,600 77,200 1,080,800,000
07/05/2012 14,000 0.90 ▲ 6.87 13,900 14,000 13,700 150,800 2,111,200,000
04/05/2012 13,100 0.80 ▲ 6.50 12,700 13,100 12,700 45,500 596,050,000
03/05/2012 12,300 -0.30 ▼ -2.38 12,400 12,700 12,200 119,300 1,467,390,000
02/05/2012 12,600 -0.50 ▼ -3.82 12,900 13,000 12,300 99,000 1,247,400,000
27/04/2012 13,100 0.10 ▲ 0.77 13,000 13,100 12,800 44,900 588,190,000
26/04/2012 13,000 -0.60 ▼ -4.41 14,100 14,100 13,000 31,400 408,200,000
25/04/2012 13,600 0.80 ▲ 6.25 13,400 13,600 13,000 136,800 1,860,480,000
24/04/2012 12,800 0.80 ▲ 6.67 12,800 12,800 12,200 218,400 2,795,520,000
23/04/2012 12,000 0.70 ▲ 6.19 11,400 12,000 11,400 45,400 544,800,000
20/04/2012 11,300 0.00 ■■ 0.00 11,400 11,700 11,200 25,800 291,540,000
19/04/2012 11,300 -0.70 ▼ -5.83 11,600 12,000 11,300 42,000 474,600,000
18/04/2012 12,000 0.00 ■■ 0.00 12,100 12,100 11,900 42,300 507,600,000
17/04/2012 12,000 0.00 ■■ 0.00 11,900 12,100 11,800 45,200 542,400,000
16/04/2012 12,000 0.20 ▲ 1.69 12,300 12,300 11,500 36,400 436,800,000
13/04/2012 11,800 -0.40 ▼ -3.28 11,900 12,000 11,700 46,000 542,800,000
12/04/2012 12,200 0.20 ▲ 1.67 12,000 12,300 11,900 89,800 1,095,560,000
11/04/2012 12,000 0.20 ▲ 1.69 12,200 12,200 11,800 55,800 669,600,000
10/04/2012 11,800 0.30 ▲ 2.61 11,700 11,800 11,300 32,300 381,140,000
09/04/2012 11,500 0.60 ▲ 5.50 11,000 11,600 11,000 33,500 385,250,000
06/04/2012 10,900 -0.20 ▼ -1.80 11,000 11,200 10,900 12,200 132,980,000
05/04/2012 11,100 -0.10 ▼ -0.89 10,700 11,200 10,700 31,000 344,100,000
04/04/2012 11,200 -0.30 ▼ -2.61 11,400 11,500 10,900 18,000 201,600,000
03/04/2012 11,500 0.60 ▲ 5.50 10,900 11,500 10,900 25,600 294,400,000
30/03/2012 10,900 0.10 ▲ 0.93 10,800 10,900 10,500 22,900 249,610,000
29/03/2012 10,800 -0.60 ▼ -5.26 11,500 11,500 10,800 44,900 484,920,000
28/03/2012 11,400 -0.10 ▼ -0.87 11,000 11,500 10,800 60,700 691,980,000
27/03/2012 11,500 -0.80 ▼ -6.50 12,900 12,900 11,500 55,100 633,650,000
26/03/2012 12,300 0.20 ▲ 1.65 12,000 12,600 11,900 82,600 1,015,980,000
23/03/2012 12,100 0.00 ■■ 0.00 12,200 12,200 11,400 63,800 771,980,000
22/03/2012 12,100 0.60 ▲ 5.22 12,000 12,100 11,600 111,100 1,344,310,000
21/03/2012 11,500 0.50 ▲ 4.55 11,200 11,500 11,100 142,900 1,643,350,000
20/03/2012 11,000 0.40 ▲ 3.77 10,700 11,100 10,400 48,300 531,300,000
19/03/2012 10,600 0.00 ■■ 0.00 10,800 10,800 10,300 52,100 552,260,000
16/03/2012 10,600 -0.40 ▼ -3.64 10,600 11,100 10,500 51,200 542,720,000
15/03/2012 11,000 0.40 ▲ 3.77 10,600 11,000 10,000 59,200 651,200,000
14/03/2012 10,600 -0.20 ▼ -1.85 11,000 11,000 10,500 27,700 293,620,000
13/03/2012 10,800 0.70 ▲ 6.93 10,700 10,800 10,700 134,400 1,451,520,000
12/03/2012 10,100 0.30 ▲ 3.06 9,900 10,400 9,800 63,500 641,350,000
09/03/2012 9,800 0.10 ▲ 1.03 9,700 10,300 9,500 29,900 293,020,000
08/03/2012 9,700 -0.70 ▼ -6.73 10,000 10,400 9,700 78,300 759,510,000
07/03/2012 10,400 -0.40 ▼ -3.70 10,700 10,700 10,300 110,800 1,152,320,000
06/03/2012 10,800 0.10 ▲ 0.93 11,400 11,400 10,500 179,300 1,936,440,000
05/03/2012 10,700 0.70 ▲ 7.00 10,600 10,700 10,600 52,800 564,960,000
02/03/2012 10,000 0.50 ▲ 5.26 9,800 10,000 9,800 44,300 443,000,000
01/03/2012 9,500 0.40 ▲ 4.40 9,300 9,500 9,200 45,100 428,450,000
29/02/2012 9,100 0.30 ▲ 3.41 8,900 9,100 8,600 43,200 393,120,000
28/02/2012 8,800 -0.40 ▼ -4.35 9,000 9,000 8,700 83,500 734,800,000
27/02/2012 9,200 0.40 ▲ 4.55 8,900 9,200 8,900 45,200 415,840,000
24/02/2012 8,800 0.20 ▲ 2.33 9,000 9,000 8,600 64,800 570,240,000
23/02/2012 8,600 0.50 ▲ 6.17 8,300 8,600 8,200 135,300 1,163,580,000
22/02/2012 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 72,800 589,680,000
21/02/2012 8,100 -0.40 ▼ -4.71 8,400 8,400 8,100 46,100 373,410,000
20/02/2012 8,500 0.20 ▲ 2.41 8,400 8,500 8,300 43,300 368,050,000
17/02/2012 8,300 0.20 ▲ 2.47 8,300 8,300 8,000 10,800 89,640,000
16/02/2012 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 2,500 20,250,000
15/02/2012 8,100 0.20 ▲ 2.53 8,100 8,100 8,100 900 7,290,000
14/02/2012 7,900 0.10 ▲ 1.28 8,200 8,200 7,900 600 4,740,000
13/02/2012 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 10,100 78,780,000
10/02/2012 8,000 -0.30 ▼ -3.61 8,300 8,300 8,000 3,900 31,200,000
09/02/2012 8,300 -0.20 ▼ -2.35 8,300 8,400 8,300 9,100 75,530,000
08/02/2012 8,500 0.40 ▲ 4.94 8,100 8,500 8,100 16,200 137,700,000
07/02/2012 8,100 0.10 ▲ 1.25 8,400 8,400 8,100 4,200 34,020,000
06/02/2012 8,000 -0.20 ▼ -2.44 8,100 8,200 8,000 17,000 136,000,000
03/02/2012 8,200 -0.30 ▼ -3.53 8,600 8,600 8,100 21,800 178,760,000
02/02/2012 8,500 0.30 ▲ 3.66 8,600 8,600 8,400 10,800 91,800,000
01/02/2012 8,200 -0.10 ▼ -1.20 8,300 8,300 8,100 13,100 107,420,000
31/01/2012 8,300 0.00 ■■ 0.00 8,600 8,600 8,200 15,400 127,820,000
30/01/2012 8,300 0.10 ▲ 1.22 8,300 8,300 8,300 4,500 37,350,000
20/01/2012 8,200 -0.10 ▼ -1.20 8,400 8,400 8,200 15,300 125,460,000
19/01/2012 8,300 0.20 ▲ 2.47 8,200 8,500 8,200 12,400 102,920,000
18/01/2012 8,100 0.30 ▲ 3.85 8,100 8,100 8,100 100 810,000
17/01/2012 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 3,500 27,300,000
16/01/2012 7,900 0.20 ▲ 2.60 7,900 7,900 7,700 6,400 50,560,000
13/01/2012 7,700 0.10 ▲ 1.32 7,500 7,700 7,500 3,000 23,100,000
12/01/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
11/01/2012 7,600 0.20 ▲ 2.70 7,400 7,700 7,400 500 3,800,000
10/01/2012 7,400 0.40 ▲ 5.71 6,800 7,400 6,800 6,100 45,140,000
09/01/2012 7,000 -0.20 ▼ -2.78 7,200 7,200 7,000 10,800 75,600,000
06/01/2012 7,200 -0.30 ▼ -4.00 7,200 7,200 7,200 300 2,160,000
05/01/2012 7,500 -0.50 ▼ -6.25 7,600 7,600 7,500 5,500 41,250,000
04/01/2012 8,000 -0.10 ▼ -1.23 8,000 8,100 7,900 14,400 115,200,000
03/01/2012 8,100 0.30 ▲ 3.85 7,900 8,100 7,900 11,600 93,960,000
30/12/2011 7,800 0.60 ▲ 8.33 7,500 7,800 7,400 15,500 120,900,000
29/12/2011 7,200 0.20 ▲ 2.86 7,300 7,400 7,200 7,400 53,280,000
28/12/2011 7,000 -0.10 ▼ -1.41 7,500 7,500 7,000 13,800 96,600,000
27/12/2011 7,100 0.40 ▲ 5.97 6,900 7,100 6,800 36,300 257,730,000
26/12/2011 6,700 -0.10 ▼ -1.47 6,600 6,700 6,600 17,900 119,930,000
23/12/2011 6,800 0.40 ▲ 6.25 6,600 6,800 6,400 6,700 45,560,000
22/12/2011 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 18,100 115,840,000
21/12/2011 6,500 -0.20 ▼ -2.99 6,900 6,900 6,500 22,900 148,850,000
20/12/2011 6,700 -0.30 ▼ -4.29 6,900 7,100 6,700 22,200 148,740,000
19/12/2011 7,000 -0.30 ▼ -4.11 7,200 7,200 7,000 3,700 25,900,000
16/12/2011 7,300 0.20 ▲ 2.82 7,200 7,300 7,200 8,000 58,400,000
15/12/2011 7,100 -0.20 ▼ -2.74 7,300 7,300 7,000 9,700 68,870,000
14/12/2011 7,300 -0.30 ▼ -3.95 7,300 7,300 7,200 6,600 48,180,000
13/12/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 8,600 65,360,000
12/12/2011 7,600 -0.40 ▼ -5.00 8,000 8,000 7,500 11,600 88,160,000
09/12/2011 8,000 -0.40 ▼ -4.76 8,100 8,100 8,000 5,100 40,800,000
08/12/2011 8,400 -0.10 ▼ -1.18 8,400 8,400 8,400 200 1,680,000
07/12/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 3,100 26,350,000
06/12/2011 8,500 -0.10 ▼ -1.16 8,700 8,700 8,500 11,100 94,350,000
05/12/2011 8,600 0.00 ■■ 0.00 8,500 8,700 8,500 10,500 90,300,000
02/12/2011 8,600 0.20 ▲ 2.38 8,200 8,600 8,200 1,400 12,040,000
01/12/2011 8,400 -0.10 ▼ -1.18 8,500 8,500 8,400 1,500 12,600,000
30/11/2011 8,500 0.20 ▲ 2.41 8,500 8,500 8,500 0 0
29/11/2011 8,300 -0.20 ▼ -2.35 8,600 8,600 8,300 2,600 21,580,000
28/11/2011 8,500 0.50 ▲ 6.25 8,500 8,500 8,500 1,300 11,050,000
25/11/2011 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 6,700 53,600,000
24/11/2011 8,000 -0.20 ▼ -2.44 8,000 8,200 8,000 7,700 61,600,000
23/11/2011 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 7,400 60,680,000
22/11/2011 8,200 -0.20 ▼ -2.38 8,100 8,300 8,000 7,300 59,860,000
21/11/2011 8,400 0.00 ■■ 0.00 8,000 8,500 8,000 5,900 49,560,000
18/11/2011 8,400 -0.20 ▼ -2.33 8,600 8,600 8,400 15,900 133,560,000
17/11/2011 8,600 -0.10 ▼ -1.15 8,600 8,600 8,600 6,500 55,900,000
16/11/2011 8,700 0.20 ▲ 2.35 8,600 8,700 8,600 10,600 92,220,000
15/11/2011 8,500 -0.10 ▼ -1.16 8,500 8,600 8,500 28,200 239,700,000
14/11/2011 8,600 -0.60 ▼ -6.52 8,900 8,900 8,500 52,900 454,940,000
11/11/2011 9,200 0.30 ▲ 3.37 8,700 9,300 8,700 8,000 73,600,000
10/11/2011 8,900 -0.10 ▼ -1.11 9,000 9,000 8,800 8,100 72,090,000
09/11/2011 9,000 -0.10 ▼ -1.10 9,100 9,100 9,000 11,400 102,600,000
08/11/2011 9,100 0.20 ▲ 2.25 9,100 9,100 9,100 2,900 26,390,000
07/11/2011 8,900 -0.30 ▼ -3.26 9,800 9,800 8,900 600 5,340,000
04/11/2011 9,200 0.10 ▲ 1.10 9,100 9,200 9,100 2,200 20,240,000
03/11/2011 9,100 0.00 ■■ 0.00 9,000 9,200 9,000 13,900 126,490,000
02/11/2011 9,100 -0.20 ▼ -2.15 9,100 9,100 9,000 17,800 161,980,000
01/11/2011 9,300 -0.50 ▼ -5.10 9,500 9,600 9,300 13,600 126,480,000
31/10/2011 9,800 0.00 ■■ 0.00 10,000 10,200 9,700 16,100 157,780,000
28/10/2011 9,800 0.30 ▲ 3.16 9,600 9,900 9,600 22,300 218,540,000
27/10/2011 9,500 0.00 ■■ 0.00 9,600 9,600 9,300 11,100 105,450,000
26/10/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,300 12,350,000
25/10/2011 9,500 -0.30 ▼ -3.06 9,700 9,700 9,400 12,700 120,650,000
24/10/2011 9,800 0.00 ■■ 0.00 10,200 10,200 9,800 2,400 23,520,000
21/10/2011 9,800 0.20 ▲ 2.08 9,700 10,000 9,700 6,100 59,780,000
20/10/2011 9,600 0.00 ■■ 0.00 9,700 9,800 9,600 8,100 77,760,000
19/10/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 6,600 63,360,000
18/10/2011 9,600 -0.10 ▼ -1.03 9,700 9,700 9,600 8,500 81,600,000
17/10/2011 9,700 -0.10 ▼ -1.02 9,400 9,700 9,400 7,100 68,870,000
14/10/2011 9,800 0.20 ▲ 2.08 9,400 9,900 9,400 14,800 145,040,000
13/10/2011 9,600 0.00 ■■ 0.00 9,200 9,800 9,200 11,000 105,600,000
12/10/2011 9,600 -0.60 ▼ -5.88 10,000 10,100 9,500 27,700 265,920,000
11/10/2011 10,200 0.20 ▲ 2.00 9,500 10,200 9,500 3,500 35,700,000
10/10/2011 10,000 0.00 ■■ 0.00 10,200 10,200 10,000 3,200 32,000,000
07/10/2011 10,000 -0.50 ▼ -4.76 10,400 10,400 10,000 59,100 591,000,000
06/10/2011 10,500 0.20 ▲ 1.94 10,500 10,600 10,100 13,500 141,750,000
05/10/2011 10,300 0.20 ▲ 1.98 10,200 10,300 10,000 3,900 40,170,000
04/10/2011 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 2,600 26,260,000
03/10/2011 10,100 -0.20 ▼ -1.94 10,500 10,500 10,000 17,100 172,710,000
30/09/2011 10,300 -0.30 ▼ -2.83 10,300 10,500 10,300 6,200 63,860,000
29/09/2011 10,600 0.00 ■■ 0.00 10,400 10,600 10,300 15,700 166,420,000
28/09/2011 10,600 -0.10 ▼ -0.93 10,600 10,700 10,500 16,400 173,840,000
27/09/2011 10,700 0.20 ▲ 1.90 10,700 10,700 10,600 22,600 241,820,000
26/09/2011 10,500 -0.30 ▼ -2.78 10,500 10,600 10,500 8,000 84,000,000
23/09/2011 10,800 -0.20 ▼ -1.82 10,600 10,800 10,500 17,800 192,240,000
22/09/2011 11,000 0.20 ▲ 1.85 11,000 11,000 10,600 18,200 200,200,000
21/09/2011 10,800 0.20 ▲ 1.89 11,000 11,000 10,600 8,900 96,120,000
20/09/2011 10,600 -0.40 ▼ -3.64 11,000 11,000 10,600 43,500 461,100,000
19/09/2011 11,000 -0.20 ▼ -1.79 11,100 11,300 10,700 23,700 260,700,000
16/09/2011 11,200 -0.50 ▼ -4.27 12,000 12,000 11,100 41,400 463,680,000
15/09/2011 11,700 -0.60 ▼ -4.88 12,200 12,300 11,600 35,800 418,860,000
14/09/2011 12,300 0.60 ▲ 5.13 12,500 12,500 12,100 228,600 2,811,780,000
13/09/2011 11,700 0.60 ▲ 5.41 11,700 11,700 11,700 32,500 380,250,000
12/09/2011 11,100 0.70 ▲ 6.73 10,600 11,100 10,600 46,000 510,600,000
09/09/2011 10,400 0.20 ▲ 1.96 10,300 10,500 10,300 28,700 298,480,000
08/09/2011 10,200 -0.10 ▼ -0.97 10,600 10,700 10,200 33,500 341,700,000
07/09/2011 10,300 0.70 ▲ 7.29 10,000 10,300 9,800 27,300 281,190,000
06/09/2011 9,600 -0.40 ▼ -4.00 9,900 9,900 9,600 19,100 183,360,000
05/09/2011 10,000 -0.30 ▼ -2.91 10,200 10,300 10,000 19,600 196,000,000
01/09/2011 10,300 0.30 ▲ 3.00 10,400 10,700 10,200 36,100 371,830,000
31/08/2011 10,000 -0.20 ▼ -1.96 10,500 10,500 10,000 50,400 504,000,000
30/08/2011 10,200 0.10 ▲ 0.99 10,300 10,400 10,200 49,400 503,880,000
29/08/2011 10,100 0.50 ▲ 5.21 9,600 10,100 9,600 24,500 247,450,000
26/08/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 12,900 123,840,000
25/08/2011 9,600 0.00 ■■ 0.00 9,800 9,800 9,600 11,000 105,600,000
24/08/2011 9,600 0.00 ■■ 0.00 9,700 9,900 9,600 7,200 69,120,000
23/08/2011 9,600 -0.30 ▼ -3.03 10,000 10,000 9,600 36,400 349,440,000
22/08/2011 9,900 0.70 ▲ 7.61 9,700 9,900 9,600 35,800 354,420,000
19/08/2011 9,200 -0.20 ▼ -2.13 10,000 10,000 9,200 22,700 208,840,000
18/08/2011 9,400 -0.10 ▼ -1.05 9,900 9,900 9,400 700 6,580,000
17/08/2011 9,500 0.30 ▲ 3.26 9,300 9,600 9,200 18,600 176,700,000
16/08/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 2,000 18,400,000
15/08/2011 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 5,000 46,000,000
12/08/2011 9,200 0.00 ■■ 0.00 8,800 9,200 8,800 2,400 22,080,000
11/08/2011 9,200 0.10 ▲ 1.10 9,000 9,200 9,000 4,700 43,240,000
10/08/2011 9,100 0.20 ▲ 2.25 8,700 9,500 8,700 11,500 104,650,000
09/08/2011 8,900 -0.60 ▼ -6.32 9,000 9,000 8,900 29,900 266,110,000
08/08/2011 9,500 -0.40 ▼ -4.04 9,800 9,800 9,400 17,300 164,350,000
05/08/2011 9,900 -0.30 ▼ -2.94 10,100 10,100 9,900 11,600 114,840,000
04/08/2011 10,200 0.50 ▲ 5.15 9,900 10,300 9,900 24,000 244,800,000
03/08/2011 9,700 -0.20 ▼ -2.02 9,900 9,900 9,700 3,000 29,100,000
02/08/2011 9,900 -0.30 ▼ -2.94 10,500 10,500 9,900 10,800 106,920,000
01/08/2011 10,200 0.00 ■■ 0.00 10,300 10,300 10,100 11,600 118,320,000
29/07/2011 10,200 -0.20 ▼ -1.92 10,300 10,300 10,000 13,100 133,620,000
28/07/2011 10,400 0.10 ▲ 0.97 10,300 10,400 10,300 1,900 19,760,000
27/07/2011 10,300 -0.10 ▼ -0.96 10,400 10,400 10,300 9,400 96,820,000
26/07/2011 10,400 -0.40 ▼ -3.70 10,700 10,700 10,300 5,500 57,200,000
25/07/2011 10,800 0.40 ▲ 3.85 10,800 10,800 10,800 2,000 21,600,000
22/07/2011 10,400 0.10 ▲ 0.97 10,400 10,400 10,400 2,000 20,800,000
21/07/2011 10,300 -0.20 ▼ -1.90 10,500 10,500 10,300 10,000 103,000,000
20/07/2011 10,500 -0.10 ▼ -0.94 10,400 10,500 10,400 14,900 156,450,000
19/07/2011 10,600 0.10 ▲ 0.95 10,700 10,700 10,400 5,000 53,000,000
18/07/2011 10,500 -0.40 ▼ -3.67 10,200 10,500 10,200 5,300 55,650,000
15/07/2011 10,900 0.50 ▲ 4.81 10,900 10,900 10,900 1,000 10,900,000
14/07/2011 10,400 -0.30 ▼ -2.80 11,000 11,000 10,400 21,000 218,400,000
13/07/2011 10,700 0.00 ■■ 0.00 10,700 10,700 10,400 1,600 17,120,000
12/07/2011 10,700 -0.10 ▼ -0.93 10,500 10,700 10,500 16,900 180,830,000
11/07/2011 10,800 -0.20 ▼ -1.82 10,600 10,800 10,600 1,400 15,120,000
08/07/2011 11,000 -0.20 ▼ -1.79 11,000 11,000 11,000 5,000 55,000,000
07/07/2011 11,200 0.00 ■■ 0.00 11,700 11,700 11,200 15,300 171,360,000
06/07/2011 11,200 0.10 ▲ 0.90 11,300 11,300 11,200 4,800 53,760,000
05/07/2011 11,100 -0.10 ▼ -0.89 11,300 11,800 11,100 73,900 820,290,000
04/07/2011 11,200 0.50 ▲ 4.67 11,300 11,300 10,900 23,100 258,720,000
01/07/2011 10,700 -0.10 ▼ -0.93 10,900 10,900 10,600 35,100 375,570,000
30/06/2011 10,800 0.00 ■■ 0.00 10,700 10,800 10,700 2,700 29,160,000
29/06/2011 10,800 -0.20 ▼ -1.82 10,700 11,500 10,700 10,000 108,000,000
28/06/2011 11,000 -0.40 ▼ -3.51 11,200 11,200 10,900 16,000 176,000,000
27/06/2011 11,400 0.00 ■■ 0.00 11,500 11,500 11,400 13,700 156,180,000
24/06/2011 11,400 -0.10 ▼ -0.87 11,900 11,900 11,400 6,100 69,540,000
23/06/2011 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 8,600 98,900,000
22/06/2011 11,500 -0.60 ▼ -4.96 12,000 12,300 11,500 6,000 69,000,000
21/06/2011 12,100 0.70 ▲ 6.14 11,600 12,100 11,500 22,300 269,830,000
20/06/2011 11,400 -0.60 ▼ -5.00 12,000 12,100 11,200 35,000 399,000,000
17/06/2011 12,000 0.30 ▲ 2.56 11,600 12,300 11,400 72,400 868,800,000
16/06/2011 11,700 -0.80 ▼ -6.40 12,300 12,500 11,700 113,400 1,326,780,000
15/06/2011 12,500 -0.10 ▼ -0.79 12,700 12,700 12,500 12,400 155,000,000
14/06/2011 12,600 -0.50 ▼ -3.82 13,100 13,900 12,600 60,300 759,780,000
13/06/2011 13,100 0.40 ▲ 3.15 13,400 13,400 12,700 68,600 898,660,000
10/06/2011 12,700 0.70 ▲ 5.83 12,500 12,700 12,500 112,600 1,430,020,000
09/06/2011 12,000 0.60 ▲ 5.26 11,100 12,000 11,100 52,000 624,000,000
08/06/2011 11,400 -0.60 ▼ -5.00 12,000 12,000 11,200 28,800 328,320,000
07/06/2011 12,000 1.00 ▲ 9.09 11,400 12,000 11,400 72,500 870,000,000
06/06/2011 11,000 -0.30 ▼ -2.65 11,500 11,500 10,900 7,600 83,600,000
03/06/2011 11,300 0.30 ▲ 2.73 11,600 11,700 11,000 57,900 654,270,000
02/06/2011 11,000 0.60 ▲ 5.77 10,900 11,000 10,900 12,700 139,700,000
01/06/2011 10,400 0.50 ▲ 5.05 9,700 10,400 9,700 15,800 164,320,000
31/05/2011 9,900 0.00 ■■ 0.00 10,100 10,100 9,600 12,900 127,710,000
30/05/2011 9,900 -0.20 ▼ -1.98 9,400 10,700 9,400 31,600 312,840,000
27/05/2011 10,100 -0.20 ▼ -1.94 10,100 10,100 10,100 11,100 112,110,000
26/05/2011 11,800 0.60 ▲ 5.36 10,500 11,900 10,500 115,100 1,358,180,000
25/05/2011 11,200 -0.70 ▼ -5.88 11,300 11,400 11,200 30,800 344,960,000
24/05/2011 11,900 -0.30 ▼ -2.46 12,200 12,200 11,900 32,100 381,990,000
23/05/2011 12,200 -0.80 ▼ -6.15 13,000 13,000 12,200 36,600 446,520,000
20/05/2011 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 20,100 261,300,000
19/05/2011 13,000 0.60 ▲ 4.84 13,000 13,200 12,500 41,700 542,100,000
18/05/2011 12,400 0.40 ▲ 3.33 12,000 12,700 11,900 25,200 312,480,000
17/05/2011 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 9,700 116,400,000
16/05/2011 12,000 -0.50 ▼ -4.00 12,000 12,100 12,000 15,100 181,200,000
13/05/2011 12,500 0.00 ■■ 0.00 12,300 12,500 12,000 42,800 535,000,000
12/05/2011 12,500 -0.10 ▼ -0.79 12,700 12,700 12,100 11,600 145,000,000
11/05/2011 12,600 -0.40 ▼ -3.08 12,700 12,800 12,600 10,200 128,520,000
10/05/2011 13,000 -0.20 ▼ -1.52 12,800 13,300 12,700 8,600 111,800,000
09/05/2011 13,200 0.20 ▲ 1.54 12,800 13,200 12,400 12,900 170,280,000
06/05/2011 13,000 -0.20 ▼ -1.52 12,800 13,000 12,500 16,400 213,200,000
05/05/2011 13,200 -0.40 ▼ -2.94 13,500 13,500 12,900 46,500 613,800,000
04/05/2011 13,600 0.00 ■■ 0.00 13,600 13,700 13,600 6,500 88,400,000
29/04/2011 13,600 0.10 ▲ 0.74 13,500 13,900 13,500 14,100 191,760,000
28/04/2011 13,500 -0.10 ▼ -0.74 13,500 13,500 13,400 17,200 232,200,000
27/04/2011 13,600 0.10 ▲ 0.74 13,500 13,600 13,300 18,200 247,520,000
26/04/2011 13,500 -0.30 ▼ -2.17 14,000 14,000 13,500 21,600 291,600,000
25/04/2011 13,800 0.00 ■■ 0.00 13,100 14,200 13,100 23,000 317,400,000
22/04/2011 13,800 -0.40 ▼ -2.82 13,300 14,400 13,300 43,000 593,400,000
21/04/2011 14,200 -0.20 ▼ -1.39 14,300 14,400 14,200 13,700 194,540,000
20/04/2011 14,400 -0.30 ▼ -2.04 14,500 14,500 14,200 28,500 410,400,000
19/04/2011 14,700 0.30 ▲ 2.08 14,700 15,000 14,500 14,300 210,210,000
18/04/2011 14,400 -0.80 ▼ -5.26 15,400 15,400 14,400 38,000 547,200,000
15/04/2011 15,200 0.00 ■■ 0.00 15,600 15,800 15,100 27,100 411,920,000
14/04/2011 15,200 -0.20 ▼ -1.30 15,600 15,600 15,100 18,700 284,240,000
13/04/2011 15,400 0.00 ■■ 0.00 15,500 15,500 15,400 7,700 118,580,000
08/04/2011 15,400 -0.20 ▼ -1.28 15,900 15,900 15,000 25,100 386,540,000
07/04/2011 15,600 -0.60 ▼ -3.70 15,900 15,900 15,600 15,800 246,480,000
06/04/2011 16,200 0.20 ▲ 1.25 16,500 16,500 16,200 7,300 118,260,000
05/04/2011 16,000 0.20 ▲ 1.27 16,000 16,000 15,900 10,200 163,200,000
04/04/2011 15,800 -0.40 ▼ -2.47 16,100 16,100 15,800 10,200 161,160,000
01/04/2011 16,200 -0.10 ▼ -0.61 16,400 16,400 16,100 19,600 317,520,000
31/03/2011 16,300 -0.30 ▼ -1.81 16,500 16,500 16,300 13,800 224,940,000
30/03/2011 16,600 0.20 ▲ 1.22 16,200 16,600 16,200 17,700 293,820,000
29/03/2011 16,400 -0.60 ▼ -3.53 16,800 17,000 16,400 17,800 291,920,000
28/03/2011 17,000 -0.30 ▼ -1.73 17,200 17,200 17,000 36,100 613,700,000
25/03/2011 17,300 0.40 ▲ 2.37 16,900 17,700 16,900 111,200 1,923,760,000
24/03/2011 16,900 0.20 ▲ 1.20 16,500 16,900 16,400 39,500 667,550,000
23/03/2011 16,700 0.40 ▲ 2.45 16,700 16,900 16,400 12,100 202,070,000
22/03/2011 16,300 -0.30 ▼ -1.81 16,800 16,800 16,300 12,200 198,860,000
21/03/2011 16,600 -0.20 ▼ -1.19 17,000 17,100 16,600 30,700 509,620,000
18/03/2011 16,800 0.70 ▲ 4.35 16,100 16,900 16,100 50,000 840,000,000
17/03/2011 16,100 -0.20 ▼ -1.23 16,100 16,200 16,000 25,600 412,160,000
16/03/2011 16,300 0.50 ▲ 3.16 16,000 16,300 15,800 21,100 343,930,000
15/03/2011 15,800 -0.20 ▼ -1.25 16,400 16,400 15,800 12,100 191,180,000
14/03/2011 16,000 -1.10 ▼ -6.43 17,000 17,000 16,000 40,800 652,800,000
11/03/2011 17,100 1.00 ▲ 6.21 16,900 17,100 16,900 64,000 1,094,400,000
10/03/2011 16,100 0.90 ▲ 5.92 15,400 16,100 15,400 29,400 473,340,000
09/03/2011 15,200 -0.20 ▼ -1.30 15,100 15,300 14,900 23,600 358,720,000
08/03/2011 15,400 -0.40 ▼ -2.53 16,400 16,400 15,400 22,600 348,040,000
07/03/2011 15,800 -0.40 ▼ -2.47 15,600 15,900 15,600 30,200 477,160,000
04/03/2011 16,200 0.60 ▲ 3.85 16,800 16,800 15,400 42,300 685,260,000
03/03/2011 15,600 -0.70 ▼ -4.29 15,600 16,500 15,600 99,400 1,550,640,000
02/03/2011 16,300 -0.80 ▼ -4.68 16,800 16,800 16,000 81,200 1,323,560,000
01/03/2011 17,100 -0.50 ▼ -2.84 17,400 17,500 17,000 26,000 444,600,000
28/02/2011 17,600 -0.50 ▼ -2.76 18,000 18,200 17,600 24,600 432,960,000
25/02/2011 18,100 0.50 ▲ 2.84 17,500 18,200 17,400 31,000 561,100,000
24/02/2011 17,600 -0.60 ▼ -3.30 17,700 17,900 16,800 29,500 519,200,000
23/02/2011 18,200 1.30 ▲ 7.69 17,800 18,200 17,700 64,900 1,181,180,000
22/02/2011 16,900 -0.80 ▼ -4.52 16,700 17,700 16,700 96,300 1,627,470,000
21/02/2011 17,700 -1.30 ▼ -6.84 18,500 18,500 17,700 109,700 1,941,690,000
18/02/2011 19,000 -0.10 ▼ -0.52 19,300 19,300 18,600 48,600 923,400,000
17/02/2011 19,100 -0.50 ▼ -2.55 19,500 19,500 19,100 42,400 809,840,000
16/02/2011 19,600 -0.20 ▼ -1.01 20,000 20,000 19,600 43,200 846,720,000
15/02/2011 19,800 -0.30 ▼ -1.49 20,200 20,200 19,500 51,300 1,015,740,000
14/02/2011 20,100 -0.50 ▼ -2.43 20,100 21,000 20,100 43,200 868,320,000
11/02/2011 20,600 -0.20 ▼ -0.96 20,700 20,700 20,400 19,500 401,700,000
10/02/2011 20,800 -0.20 ▼ -0.95 21,200 21,300 20,400 11,300 235,040,000
09/02/2011 21,000 0.60 ▲ 2.94 20,500 21,500 20,500 45,600 957,600,000
08/02/2011 20,400 0.10 ▲ 0.49 21,500 21,500 20,400 2,400 48,960,000
28/01/2011 20,300 -0.20 ▼ -0.98 20,900 20,900 20,300 26,000 527,800,000
27/01/2011 20,500 0.30 ▲ 1.49 20,800 20,800 20,200 20,500 420,250,000
26/01/2011 20,200 0.50 ▲ 2.54 20,000 20,600 20,000 17,500 353,500,000
25/01/2011 19,700 -0.30 ▼ -1.50 19,700 20,000 19,700 38,500 758,450,000
24/01/2011 20,000 -0.70 ▼ -3.38 20,800 20,800 20,000 50,000 1,000,000,000
21/01/2011 20,700 0.10 ▲ 0.49 20,900 20,900 20,500 47,900 991,530,000
20/01/2011 20,600 -0.40 ▼ -1.90 21,100 21,300 20,600 35,400 729,240,000
19/01/2011 21,000 -0.20 ▼ -0.94 21,500 21,500 20,800 101,700 2,135,700,000
18/01/2011 21,200 -0.90 ▼ -4.07 22,400 22,400 21,200 70,800 1,500,960,000
17/01/2011 22,100 0.60 ▲ 2.79 21,600 22,800 21,600 67,000 1,480,700,000
14/01/2011 21,500 0.20 ▲ 0.94 21,300 21,600 21,300 47,900 1,029,850,000
13/01/2011 21,300 0.30 ▲ 1.43 21,100 21,500 21,100 26,700 568,710,000
12/01/2011 21,000 -0.20 ▼ -0.94 21,200 21,200 20,900 70,400 1,478,400,000
11/01/2011 21,200 -0.30 ▼ -1.40 21,400 21,400 20,300 90,800 1,924,960,000
10/01/2011 21,500 0.00 ■■ 0.00 21,600 22,000 20,900 57,900 1,244,850,000
07/01/2011 21,500 -0.50 ▼ -2.27 22,200 22,200 21,500 42,600 915,900,000
06/01/2011 22,000 0.20 ▲ 0.92 21,600 22,000 21,300 27,400 602,800,000
05/01/2011 21,800 -0.20 ▼ -0.91 22,000 22,100 21,300 33,000 719,400,000
04/01/2011 22,000 -0.10 ▼ -0.45 23,000 23,000 22,000 39,500 869,000,000
31/12/2010 22,100 0.20 ▲ 0.91 22,300 22,300 21,800 58,600 1,295,060,000
30/12/2010 21,900 -0.50 ▼ -2.23 22,500 22,800 21,800 57,900 1,268,010,000
29/12/2010 22,400 -1.00 ▼ -4.27 24,200 24,200 22,400 28,300 633,920,000
28/12/2010 23,400 1.60 ▲ 7.34 22,900 23,500 22,700 91,200 2,134,080,000
27/12/2010 21,800 -0.40 ▼ -1.80 22,000 22,200 21,800 72,400 1,578,320,000
24/12/2010 22,200 0.50 ▲ 2.30 21,900 22,400 21,500 65,900 1,462,980,000
23/12/2010 21,700 -0.30 ▼ -1.36 22,200 22,300 21,200 46,900 1,017,730,000
22/12/2010 22,000 -0.10 ▼ -0.45 23,400 23,600 21,700 52,700 1,159,400,000
21/12/2010 22,100 -0.40 ▼ -1.78 22,100 23,400 21,700 122,300 2,702,830,000
20/12/2010 22,500 -1.40 ▼ -5.86 24,900 25,000 22,500 49,800 1,120,500,000
17/12/2010 23,900 1.20 ▲ 5.29 23,000 24,100 22,800 76,800 1,835,520,000
16/12/2010 22,700 -1.30 ▼ -5.42 23,000 23,500 22,700 182,400 4,140,480,000
15/12/2010 24,000 -1.50 ▼ -5.88 24,100 25,700 23,900 142,700 3,424,800,000
14/12/2010 25,500 -1.90 ▼ -6.93 25,500 26,900 25,500 265,800 6,777,900,000
13/12/2010 27,400 0.40 ▲ 1.48 27,800 28,100 27,000 189,500 5,192,300,000
10/12/2010 27,000 1.80 ▲ 7.14 26,000 27,000 25,400 207,800 5,610,600,000
09/12/2010 25,200 0.00 ■■ 0.00 25,000 26,200 24,500 172,700 4,352,040,000
08/12/2010 25,200 -0.50 ▼ -1.95 25,600 27,200 24,500 221,700 5,586,840,000
07/12/2010 25,700 1.90 ▲ 7.98 24,200 25,800 23,800 683,200 17,558,240,000
06/12/2010 23,800 -0.90 ▼ -3.64 25,000 25,000 23,600 271,300 6,456,940,000
03/12/2010 24,700 0.70 ▲ 2.92 24,900 25,300 23,700 291,700 7,204,990,000
02/12/2010 24,000 1.00 ▲ 4.35 22,000 24,500 22,000 167,100 4,010,400,000
01/12/2010 23,000 -1.20 ▼ -4.96 24,200 24,200 22,600 228,900 5,264,700,000
30/11/2010 24,200 0.80 ▲ 3.42 23,500 24,200 23,200 368,000 8,905,600,000
29/11/2010 23,400 1.30 ▲ 5.88 22,000 23,400 21,500 131,400 3,074,760,000
26/11/2010 22,100 0.10 ▲ 0.45 22,100 22,500 21,200 207,200 4,579,120,000
25/11/2010 22,000 0.90 ▲ 4.27 20,100 22,300 20,000 190,500 4,191,000,000
24/11/2010 21,100 0.70 ▲ 3.43 20,400 21,700 20,000 102,900 2,171,190,000
23/11/2010 20,400 0.60 ▲ 3.03 19,800 20,600 19,800 109,000 2,223,600,000
22/11/2010 19,800 -0.10 ▼ -0.50 19,500 19,900 19,000 79,800 1,580,040,000
19/11/2010 19,900 -0.20 ▼ -1.00 21,000 21,000 19,800 208,200 4,143,180,000
18/11/2010 20,100 0.90 ▲ 4.69 19,700 20,100 19,400 237,700 4,777,770,000
17/11/2010 19,200 0.50 ▲ 2.67 18,300 19,200 18,300 60,200 1,155,840,000
16/11/2010 18,700 -0.20 ▼ -1.06 18,100 18,700 18,000 90,200 1,686,740,000
15/11/2010 18,900 -0.40 ▼ -2.07 19,000 19,600 18,600 59,500 1,124,550,000
12/11/2010 19,300 -0.40 ▼ -2.03 19,500 19,900 18,600 155,100 2,993,430,000
11/11/2010 19,700 -0.80 ▼ -3.90 20,200 20,200 19,600 96,200 1,895,140,000
10/11/2010 20,500 0.60 ▲ 3.02 19,300 20,500 19,300 112,900 2,314,450,000
09/11/2010 19,900 -0.90 ▼ -4.33 21,100 21,100 19,700 137,200 2,730,280,000
08/11/2010 20,800 0.60 ▲ 2.97 21,100 21,600 20,000 224,600 4,671,680,000
05/11/2010 20,200 1.30 ▲ 6.88 19,800 20,200 19,800 112,400 2,270,480,000
04/11/2010 18,900 0.40 ▲ 2.16 18,600 19,200 18,600 150,000 2,835,000,000
03/11/2010 18,500 -0.50 ▼ -2.63 19,200 19,200 18,400 117,500 2,173,750,000
02/11/2010 19,000 0.00 ■■ 0.00 19,500 19,500 18,700 89,700 1,704,300,000
01/11/2010 19,000 -0.60 ▼ -3.06 19,700 19,700 18,900 73,600 1,398,400,000
29/10/2010 19,600 1.20 ▲ 6.52 18,900 19,900 18,900 89,400 1,752,240,000
28/10/2010 18,400 -0.70 ▼ -3.66 19,100 19,100 18,300 87,400 1,608,160,000
27/10/2010 19,100 0.10 ▲ 0.53 20,300 20,300 18,900 248,500 4,746,350,000
26/10/2010 19,000 0.60 ▲ 3.26 18,800 19,000 18,800 29,100 552,900,000
25/10/2010 19,400 0.10 ▲ 0.52 19,000 19,400 18,100 75,700 1,468,580,000
22/10/2010 19,300 -1.00 ▼ -4.93 20,700 20,700 19,000 46,500 897,450,000
21/10/2010 20,300 -0.60 ▼ -2.87 21,100 21,300 19,700 50,700 1,029,210,000
20/10/2010 20,900 -1.10 ▼ -5.00 22,000 22,000 20,900 66,600 1,391,940,000
19/10/2010 22,000 -0.60 ▼ -2.65 23,000 23,100 21,600 27,100 596,200,000
18/10/2010 22,600 -0.10 ▼ -0.44 22,900 23,400 22,600 32,700 739,020,000
15/10/2010 22,700 -0.40 ▼ -1.73 23,000 23,000 22,600 10,500 238,350,000
14/10/2010 23,100 0.10 ▲ 0.43 23,000 23,200 23,000 32,700 755,370,000
13/10/2010 23,000 0.30 ▲ 1.32 22,800 23,400 22,600 40,100 922,300,000
12/10/2010 22,700 -1.00 ▼ -4.22 23,400 23,600 22,500 65,000 1,475,500,000
11/10/2010 23,700 -0.20 ▼ -0.84 23,900 24,100 23,400 29,200 692,040,000
08/10/2010 23,900 -0.50 ▼ -2.05 24,000 24,900 23,500 18,500 442,150,000
07/10/2010 24,400 -0.80 ▼ -3.17 26,400 26,400 24,400 42,300 1,032,120,000
06/10/2010 25,200 1.60 ▲ 6.78 24,000 25,200 24,000 75,500 1,902,600,000
05/10/2010 23,600 0.00 ■■ 0.00 23,400 24,000 22,500 39,900 941,640,000
04/10/2010 23,600 -0.90 ▼ -3.67 24,500 24,500 23,400 163,200 3,851,520,000
01/10/2010 24,500 -0.50 ▼ -2.00 26,900 27,000 24,300 97,100 2,378,950,000
30/09/2010 25,000 -0.50 ▼ -1.96 25,500 25,900 25,000 27,900 697,500,000
29/09/2010 25,500 -1.30 ▼ -4.85 27,500 27,500 25,500 85,800 2,187,900,000
28/09/2010 26,800 0.30 ▲ 1.13 27,000 28,000 26,500 90,600 2,428,080,000
27/09/2010 26,500 -0.20 ▼ -0.75 26,800 27,000 26,000 54,800 1,452,200,000
24/09/2010 26,700 0.40 ▲ 1.52 26,600 26,900 26,200 116,500 3,110,550,000
23/09/2010 26,300 -0.70 ▼ -2.59 26,600 27,000 25,500 93,700 2,464,310,000
22/09/2010 27,000 -0.40 ▼ -1.46 27,200 27,900 26,800 107,600 2,905,200,000
21/09/2010 27,400 -0.60 ▼ -2.14 28,500 28,500 27,100 96,700 2,649,580,000
20/09/2010 28,000 1.10 ▲ 4.09 28,600 28,600 27,100 312,100 8,738,800,000
17/09/2010 26,900 1.40 ▲ 5.49 26,500 26,900 26,500 122,200 3,287,180,000
16/09/2010 25,500 0.40 ▲ 1.59 25,900 25,900 24,700 61,800 1,575,900,000
15/09/2010 25,100 -1.70 ▼ -6.34 26,000 26,000 25,000 46,100 1,157,110,000
14/09/2010 26,800 0.50 ▲ 1.90 28,100 28,100 25,000 142,600 3,821,680,000
13/09/2010 26,300 -0.70 ▼ -2.59 26,800 27,500 26,300 125,100 3,290,130,000
10/09/2010 27,000 0.00 ■■ 0.00 28,800 28,800 25,800 328,600 8,872,200,000
09/09/2010 27,000 0.90 ▲ 3.45 27,000 27,000 26,500 35,600 961,200,000
08/09/2010 26,100 1.50 ▲ 6.10 24,000 26,100 24,000 196,800 5,136,480,000
07/09/2010 24,600 1.50 ▲ 6.49 24,700 24,700 23,100 225,000 5,535,000,000
06/09/2010 23,100 1.50 ▲ 6.94 23,100 23,100 23,000 43,500 1,004,850,000
01/09/2010 21,600 1.30 ▲ 6.40 21,600 21,600 21,200 86,300 1,864,080,000
31/08/2010 20,300 1.30 ▲ 6.84 20,300 20,300 19,500 55,900 1,134,770,000
30/08/2010 19,000 0.90 ▲ 4.97 19,000 19,000 19,000 16,000 304,000,000
27/08/2010 18,100 -0.40 ▼ -2.16 18,000 18,500 17,500 53,700 971,970,000
26/08/2010 18,500 0.10 ▲ 0.54 17,500 19,600 17,500 30,200 558,700,000
25/08/2010 18,400 -1.20 ▼ -6.12 19,000 19,000 18,400 71,500 1,315,600,000
24/08/2010 19,600 -1.20 ▼ -5.77 21,500 21,500 19,600 47,200 925,120,000
23/08/2010 20,800 -1.20 ▼ -5.45 21,200 21,400 20,700 15,900 330,720,000
20/08/2010 22,000 0.20 ▲ 0.92 21,500 22,100 21,000 46,400 1,020,800,000
19/08/2010 21,800 -0.40 ▼ -1.80 22,300 22,400 21,700 19,300 420,740,000
18/08/2010 22,200 -0.60 ▼ -2.63 22,500 22,600 22,000 61,300 1,360,860,000
17/08/2010 22,800 0.70 ▲ 3.17 23,500 23,500 22,000 62,800 1,431,840,000
16/08/2010 22,100 0.40 ▲ 1.84 21,400 22,100 21,400 34,200 755,820,000
13/08/2010 21,700 0.50 ▲ 2.36 20,100 22,000 19,900 39,900 865,830,000
12/08/2010 21,200 -2.50 ▼ -10.55 23,500 23,500 21,200 47,000 996,400,000
11/08/2010 23,700 1.20 ▲ 5.33 22,900 23,700 21,700 35,800 848,460,000
10/08/2010 22,500 -0.30 ▼ -1.32 23,000 23,000 21,400 88,300 1,986,750,000
09/08/2010 22,800 -1.80 ▼ -7.32 24,100 24,100 22,800 98,000 2,234,400,000
06/08/2010 24,600 0.20 ▲ 0.82 24,800 24,800 24,100 63,200 1,554,720,000
05/08/2010 24,400 0.20 ▲ 0.83 24,500 24,900 24,000 28,100 685,640,000
04/08/2010 24,200 -1.30 ▼ -5.10 25,000 25,000 24,100 125,200 3,029,840,000
03/08/2010 25,500 -0.90 ▼ -3.41 27,000 27,000 25,400 72,400 1,846,200,000
02/08/2010 26,400 -1.20 ▼ -4.35 27,600 28,000 26,200 48,200 1,272,480,000
30/07/2010 27,600 0.00 ■■ 0.00 27,800 28,000 27,500 37,200 1,026,720,000
29/07/2010 27,600 0.00 ■■ 0.00 25,800 27,700 25,800 32,500 897,000,000
28/07/2010 27,600 -1.40 ▼ -4.83 28,000 28,000 27,500 78,200 2,158,320,000
27/07/2010 29,000 0.20 ▲ 0.69 30,800 30,800 28,700 171,500 4,973,500,000
26/07/2010 28,800 2.00 ▲ 7.46 28,800 28,800 28,800 118,900 3,424,320,000
23/07/2010 38,600 -0.40 ▼ -1.03 40,000 40,000 38,300 164,800 6,361,280,000
22/07/2010 39,000 -0.80 ▼ -2.01 39,500 40,000 39,000 106,000 4,134,000,000
21/07/2010 39,800 0.60 ▲ 1.53 40,000 41,800 39,800 192,200 7,649,560,000
20/07/2010 39,200 -0.50 ▼ -1.26 39,700 39,800 38,700 108,600 4,257,120,000
19/07/2010 39,700 -0.60 ▼ -1.49 40,000 40,400 39,500 124,000 4,922,800,000
16/07/2010 40,300 0.20 ▲ 0.50 42,500 42,500 40,000 103,600 4,175,080,000
15/07/2010 40,100 -1.20 ▼ -2.91 40,900 41,900 40,100 170,900 6,853,090,000
14/07/2010 41,300 -0.20 ▼ -0.48 43,500 44,500 40,100 116,800 4,823,840,000
13/07/2010 41,500 -0.40 ▼ -0.95 42,500 43,000 41,500 88,100 3,656,150,000
12/07/2010 41,900 0.70 ▲ 1.70 40,000 42,300 40,000 77,900 3,264,010,000
09/07/2010 41,200 -0.40 ▼ -0.96 42,400 42,400 41,100 99,800 4,111,760,000
08/07/2010 41,600 1.00 ▲ 2.46 41,000 43,000 41,000 178,700 7,433,920,000
07/07/2010 40,600 -0.60 ▼ -1.46 42,000 42,000 40,400 123,300 5,005,980,000
06/07/2010 41,200 -1.80 ▼ -4.19 42,900 43,000 40,600 149,400 6,155,280,000
05/07/2010 43,000 2.00 ▲ 4.88 43,000 43,500 41,900 250,700 10,780,100,000
02/07/2010 41,000 2.10 ▲ 5.40 39,800 41,100 39,500 230,200 9,438,200,000
01/07/2010 38,900 0.40 ▲ 1.04 38,800 39,500 37,900 96,400 3,749,960,000
30/06/2010 38,500 -1.00 ▼ -2.53 39,000 39,000 38,000 143,500 5,524,750,000
29/06/2010 39,500 -1.10 ▼ -2.71 40,700 41,400 39,300 114,700 4,530,650,000
28/06/2010 40,600 -0.50 ▼ -1.22 41,500 41,500 40,000 108,100 4,388,860,000
25/06/2010 41,100 0.10 ▲ 0.24 40,500 41,500 39,500 242,600 9,970,860,000
24/06/2010 41,000 1.20 ▲ 3.02 40,900 41,500 39,300 304,100 12,468,100,000
23/06/2010 39,800 -2.00 ▼ -4.78 41,000 41,200 39,000 240,000 9,552,000,000
22/06/2010 41,800 -0.70 ▼ -1.65 41,000 43,300 40,300 261,100 10,913,980,000
21/06/2010 42,500 -0.30 ▼ -0.70 43,000 45,000 42,200 216,200 9,188,500,000
18/06/2010 42,800 -0.30 ▼ -0.70 41,500 44,000 40,500 337,600 14,449,280,000
17/06/2010 43,100 2.10 ▲ 5.12 40,500 43,200 40,500 648,300 27,941,730,000
16/06/2010 41,000 1.00 ▲ 2.50 40,500 41,400 39,500 276,300 11,328,300,000
15/06/2010 40,000 1.30 ▲ 3.36 39,000 40,400 38,000 434,500 17,380,000,000
14/06/2010 38,700 2.60 ▲ 7.20 36,200 38,700 36,000 504,500 19,524,150,000
11/06/2010 36,100 0.30 ▲ 0.84 37,500 37,500 35,800 155,600 5,617,160,000
10/06/2010 35,800 -0.20 ▼ -0.56 36,700 36,800 35,000 98,600 3,529,880,000
09/06/2010 36,000 -0.90 ▼ -2.44 38,000 38,400 35,800 148,200 5,335,200,000
08/06/2010 36,900 2.60 ▲ 7.58 34,300 36,900 33,900 252,300 9,309,870,000
07/06/2010 35,800 -2.30 ▼ -6.04 36,900 38,000 35,800 336,000 12,028,800,000
04/06/2010 38,100 -1.00 ▼ -2.56 38,500 39,500 38,000 204,700 7,799,070,000
03/06/2010 39,100 -1.30 ▼ -3.22 42,900 43,000 38,800 262,600 10,267,660,000
02/06/2010 40,400 1.30 ▲ 3.32 40,400 40,400 39,500 354,300 14,313,720,000
01/06/2010 39,100 2.90 ▲ 8.01 36,600 39,100 35,900 447,700 17,505,070,000
31/05/2010 36,200 -2.70 ▼ -6.94 40,000 40,000 36,200 306,800 11,106,160,000
28/05/2010 38,900 2.50 ▲ 6.87 38,900 38,900 38,700 458,800 17,847,320,000
27/05/2010 36,400 2.30 ▲ 6.74 36,400 36,400 36,400 63,100 2,296,840,000
26/05/2010 34,100 2.00 ▲ 6.23 34,100 34,100 34,100 5,100 173,910,000
25/05/2010 32,100 1.40 ▲ 4.56 32,000 32,100 31,500 117,500 3,771,750,000
24/05/2010 30,700 2.10 ▲ 7.34 28,700 30,700 27,500 386,200 11,856,340,000
21/05/2010 28,600 -2.40 ▼ -7.74 28,600 32,400 28,600 221,300 6,329,180,000
20/05/2010 31,000 -1.00 ▼ -3.12 30,100 32,100 29,900 91,500 2,836,500,000
19/05/2010 32,000 -1.90 ▼ -5.60 33,000 33,000 32,000 134,600 4,307,200,000
18/05/2010 33,900 -1.60 ▼ -4.51 37,900 37,900 33,800 121,000 4,101,900,000
17/05/2010 35,500 -2.10 ▼ -5.59 38,000 38,000 35,500 137,900 4,895,450,000
14/05/2010 37,600 -0.30 ▼ -0.79 37,600 39,100 37,600 82,100 3,086,960,000
13/05/2010 37,900 -1.60 ▼ -4.05 37,100 40,000 36,900 196,400 7,443,560,000
12/05/2010 39,500 -1.50 ▼ -3.66 42,400 42,400 39,500 199,000 7,860,500,000
11/05/2010 41,000 -0.10 ▼ -0.24 43,000 44,000 39,500 208,000 8,528,000,000
10/05/2010 41,100 -2.80 ▼ -6.38 41,100 43,000 41,100 184,500 7,582,950,000
07/05/2010 43,900 -3.10 ▼ -6.60 46,500 47,000 43,900 284,200 12,476,380,000
06/05/2010 47,000 -0.80 ▼ -1.67 46,500 48,200 46,500 206,700 9,714,900,000
05/05/2010 47,800 -1.60 ▼ -3.24 51,000 51,500 46,100 425,300 20,329,340,000
04/05/2010 49,400 -3.70 ▼ -6.97 56,100 56,100 48,900 301,900 14,913,860,000
29/04/2010 53,100 3.40 ▲ 6.84 53,100 53,100 50,000 420,900 22,349,790,000
28/04/2010 49,700 3.20 ▲ 6.88 49,700 49,700 49,500 165,500 8,225,350,000
27/04/2010 46,500 0.50 ▲ 1.09 45,000 46,500 45,000 22,100 1,027,650,000
26/04/2010 46,000 2.40 ▲ 5.50 45,000 47,000 42,600 810,200 37,269,200,000
22/04/2010 43,600 0.00 ■■ 0.00 46,600 46,600 40,600 830,500 36,209,800,000
21/04/2010 43,600 2.80 ▲ 6.86 43,600 43,600 43,600 26,600 1,159,760,000
20/04/2010 40,800 2.30 ▲ 5.97 40,800 40,800 40,800 6,100 248,880,000
19/04/2010 38,500 2.50 ▲ 6.94 38,500 38,500 36,000 1,190,000 45,815,000,000
16/04/2010 36,000 2.30 ▲ 6.82 36,000 36,000 36,000 99,500 3,582,000,000
15/04/2010 33,700 2.20 ▲ 6.98 33,700 33,700 33,600 93,400 3,147,580,000
14/04/2010 31,500 1.60 ▲ 5.35 31,500 31,500 31,000 239,700 7,550,550,000
13/04/2010 29,900 2.10 ▲ 7.55 27,300 29,900 27,100 370,800 11,086,920,000
12/04/2010 27,800 -2.10 ▼ -7.02 29,800 29,800 27,800 297,200 8,262,160,000
09/04/2010 29,900 1.70 ▲ 6.03 29,800 30,000 28,500 593,500 17,745,650,000
08/04/2010 28,200 1.10 ▲ 4.06 27,500 28,200 27,500 245,600 6,925,920,000
07/04/2010 27,100 1.40 ▲ 5.45 26,500 27,500 25,500 265,100 7,184,210,000
06/04/2010 25,700 1.10 ▲ 4.47 25,000 26,200 25,000 317,000 8,146,900,000
05/04/2010 24,600 -0.30 ▼ -1.20 25,000 25,500 23,200 134,000 3,296,400,000
02/04/2010 24,900 0.90 ▲ 3.75 23,700 25,200 23,700 161,800 4,028,820,000
01/04/2010 24,000 -0.40 ▼ -1.64 23,500 24,900 23,000 118,700 2,848,800,000
31/03/2010 24,400 -0.40 ▼ -1.61 24,700 25,400 24,100 79,900 1,949,560,000
30/03/2010 24,800 -1.00 ▼ -3.88 26,600 27,000 24,800 162,100 4,020,080,000
29/03/2010 25,800 1.10 ▲ 4.45 25,400 25,800 24,900 215,700 5,565,060,000
26/03/2010 24,700 -0.20 ▼ -0.80 25,000 25,200 23,400 102,100 2,521,870,000
25/03/2010 24,900 -2.00 ▼ -7.43 26,500 26,500 24,900 252,800 6,294,720,000
24/03/2010 26,900 -0.10 ▼ -0.37 26,100 27,900 26,000 176,700 4,753,230,000
23/03/2010 27,000 -0.10 ▼ -0.37 27,200 28,500 26,000 197,600 5,335,200,000
22/03/2010 27,100 1.10 ▲ 4.23 26,000 27,100 25,500 351,700 9,531,070,000
19/03/2010 26,000 1.30 ▲ 5.26 24,500 26,000 24,500 256,800 6,676,800,000
18/03/2010 24,700 -0.60 ▼ -2.37 25,000 26,500 23,600 177,100 4,374,370,000
17/03/2010 25,300 1.60 ▲ 6.75 25,000 25,300 24,000 386,900 9,788,570,000
16/03/2010 23,700 1.40 ▲ 6.28 23,600 23,800 22,500 358,600 8,498,820,000
15/03/2010 22,300 1.30 ▲ 6.19 22,200 22,300 21,500 154,200 3,438,660,000
12/03/2010 21,000 -0.50 ▼ -2.33 22,000 22,000 20,400 157,800 3,313,800,000
11/03/2010 21,500 -1.20 ▼ -5.29 24,100 24,100 21,200 105,200 2,261,800,000
10/03/2010 22,700 0.50 ▲ 2.25 22,600 22,700 21,800 218,200 4,953,140,000
09/03/2010 22,200 1.50 ▲ 7.25 20,800 22,200 19,400 330,900 7,345,980,000
08/03/2010 20,700 1.00 ▲ 5.08 21,000 21,000 20,000 201,500 4,171,050,000
05/03/2010 19,700 1.20 ▲ 6.49 19,700 19,700 19,700 65,100 1,282,470,000
04/03/2010 18,500 0.90 ▲ 5.11 18,500 18,500 18,500 59,000 1,091,500,000
03/03/2010 17,600 0.90 ▲ 5.39 17,300 17,600 16,700 74,400 1,309,440,000
02/03/2010 16,700 0.40 ▲ 2.45 16,600 16,700 16,400 35,300 589,510,000
01/03/2010 16,300 0.90 ▲ 5.84 16,000 16,500 16,000 32,600 531,380,000
26/02/2010 15,400 -0.10 ▼ -0.65 15,500 15,900 15,400 8,600 132,440,000
25/02/2010 15,500 0.10 ▲ 0.65 15,400 15,500 15,400 7,800 120,900,000
24/02/2010 15,400 -0.40 ▼ -2.53 15,200 15,400 15,200 1,800 27,720,000
23/02/2010 15,800 0.40 ▲ 2.60 15,200 15,800 15,000 3,600 56,880,000
22/02/2010 15,400 -0.20 ▼ -1.28 15,400 16,000 15,400 3,600 55,440,000
12/02/2010 15,600 -0.10 ▼ -0.64 15,800 15,900 15,600 8,000 124,800,000
11/02/2010 15,700 0.20 ▲ 1.29 15,700 15,700 15,300 11,900 186,830,000
10/02/2010 15,500 0.00 ■■ 0.00 16,000 16,000 15,500 1,100 17,050,000
09/02/2010 15,500 -0.20 ▼ -1.27 15,300 15,600 15,300 12,300 190,650,000
08/02/2010 15,700 0.60 ▲ 3.97 15,700 15,700 15,000 3,800 59,660,000
05/02/2010 15,100 -0.70 ▼ -4.43 15,600 15,600 15,000 2,400 36,240,000
04/02/2010 15,800 0.10 ▲ 0.64 15,800 15,900 15,600 14,300 225,940,000
03/02/2010 15,700 0.00 ■■ 0.00 15,800 16,000 15,600 19,800 310,860,000
02/02/2010 15,700 0.30 ▲ 1.95 16,000 16,000 14,900 2,200 34,540,000
01/02/2010 15,400 -0.60 ▼ -3.75 15,000 15,500 15,000 4,500 69,300,000
29/01/2010 16,000 0.90 ▲ 5.96 16,000 16,000 15,900 900 14,400,000
28/01/2010 15,100 -0.40 ▼ -2.58 15,400 15,700 15,000 13,600 205,360,000
27/01/2010 15,500 -0.60 ▼ -3.73 16,500 16,500 15,400 11,600 179,800,000
26/01/2010 16,100 0.80 ▲ 5.23 16,100 16,100 16,000 10,800 173,880,000
25/01/2010 15,300 0.70 ▲ 4.79 14,900 15,300 14,800 26,200 400,860,000
22/01/2010 14,600 0.00 ■■ 0.00 14,700 14,700 14,200 5,200 75,920,000
21/01/2010 14,600 -0.70 ▼ -4.58 14,600 14,800 14,600 7,000 102,200,000
20/01/2010 15,300 0.10 ▲ 0.66 15,300 15,300 15,300 2,600 39,780,000
19/01/2010 15,200 -0.20 ▼ -1.30 16,000 16,000 15,100 7,200 109,440,000
18/01/2010 15,400 -0.10 ▼ -0.65 15,400 15,400 14,700 5,300 81,620,000
15/01/2010 15,500 0.20 ▲ 1.31 15,500 15,500 15,200 4,500 69,750,000
14/01/2010 15,300 -1.10 ▼ -6.71 16,200 16,200 15,300 4,100 62,730,000
13/01/2010 16,400 0.40 ▲ 2.50 15,800 16,500 15,800 28,100 460,840,000
12/01/2010 16,000 0.20 ▲ 1.27 16,000 16,100 15,800 31,600 505,600,000
11/01/2010 15,800 -0.20 ▼ -1.25 16,000 16,100 15,800 17,900 282,820,000
08/01/2010 16,000 -0.20 ▼ -1.23 16,200 16,200 15,900 13,700 219,200,000
07/01/2010 16,200 -0.60 ▼ -3.57 16,800 16,800 16,000 28,600 463,320,000
06/01/2010 16,800 -0.40 ▼ -2.33 16,700 18,000 16,700 15,700 263,760,000
05/01/2010 17,200 0.90 ▲ 5.52 17,100 17,200 17,100 37,100 638,120,000
04/01/2010 16,300 1.30 ▲ 8.67 16,000 16,300 15,500 53,200 867,160,000
31/12/2009 15,000 -0.30 ▼ -1.96 15,200 15,800 15,000 14,000 210,000,000
30/12/2009 15,300 0.20 ▲ 1.32 15,700 15,700 15,000 6,200 94,860,000
29/12/2009 15,100 -0.40 ▼ -2.58 15,800 15,800 15,100 5,000 75,500,000
28/12/2009 15,500 0.00 ■■ 0.00 15,700 16,000 15,200 16,000 248,000,000
25/12/2009 15,500 0.20 ▲ 1.31 15,800 15,900 15,500 33,020 511,810,000
24/12/2009 15,300 0.30 ▲ 2.00 15,000 15,300 14,400 14,100 215,730,000
23/12/2009 15,000 0.00 ■■ 0.00 14,900 15,000 14,900 8,900 133,500,000
22/12/2009 15,000 -0.30 ▼ -1.96 15,000 15,000 15,000 6,500 97,500,000
21/12/2009 15,300 0.60 ▲ 4.08 14,700 15,300 14,400 22,400 342,720,000
18/12/2009 14,700 0.70 ▲ 5.00 14,000 14,700 14,000 18,000 264,600,000
17/12/2009 14,000 -0.20 ▼ -1.41 13,900 14,000 13,900 7,100 99,400,000
16/12/2009 14,200 -0.80 ▼ -5.33 14,800 14,800 14,000 14,300 203,060,000
15/12/2009 15,000 -0.40 ▼ -2.60 15,100 15,100 14,500 11,600 174,000,000
14/12/2009 15,400 0.40 ▲ 2.67 15,200 15,400 15,000 22,000 338,800,000
11/12/2009 15,000 -1.00 ▼ -6.25 16,800 16,800 15,000 6,400 96,000,000
10/12/2009 16,000 -1.30 ▼ -7.51 18,000 18,000 16,000 7,700 123,200,000
09/12/2009 17,300 0.10 ▲ 0.58 16,100 17,300 16,100 1,100 19,030,000
08/12/2009 18,700 0.00 ■■ 0.00 18,500 19,200 18,500 82,400 1,540,880,000
07/12/2009 18,700 0.10 ▲ 0.54 19,900 19,900 18,500 17,700 330,990,000
04/12/2009 18,600 0.10 ▲ 0.54 19,400 19,400 18,400 20,900 388,740,000
03/12/2009 18,500 -0.20 ▼ -1.07 20,000 20,000 18,500 34,200 632,700,000
02/12/2009 18,700 0.70 ▲ 3.89 19,100 19,300 18,300 69,700 1,303,390,000
01/12/2009 18,000 0.90 ▲ 5.26 18,000 18,200 18,000 16,000 288,000,000
30/11/2009 17,100 1.40 ▲ 8.92 17,000 17,100 17,000 10,100 172,710,000
27/11/2009 15,700 -1.10 ▼ -6.55 15,700 16,800 15,700 49,600 778,720,000
26/11/2009 16,800 -1.00 ▼ -5.62 17,500 17,500 16,800 15,000 252,000,000
25/11/2009 17,800 -1.00 ▼ -5.32 18,500 18,500 17,800 13,600 242,080,000
24/11/2009 18,800 0.20 ▲ 1.08 19,000 19,900 18,800 13,000 244,400,000
23/11/2009 18,600 -0.60 ▼ -3.12 19,900 19,900 18,100 12,100 225,060,000
20/11/2009 19,200 -0.40 ▼ -2.04 19,200 19,500 18,800 30,900 593,280,000
19/11/2009 19,600 -0.90 ▼ -4.39 19,000 20,000 18,700 40,000 784,000,000
18/11/2009 20,500 -0.20 ▼ -0.97 20,600 20,600 19,700 62,500 1,281,250,000
17/11/2009 20,700 0.20 ▲ 0.98 21,900 21,900 19,800 50,300 1,041,210,000
16/11/2009 20,500 1.10 ▲ 5.67 20,500 20,500 20,200 38,000 779,000,000
13/11/2009 19,400 0.60 ▲ 3.19 18,800 19,400 18,600 31,500 611,100,000
12/11/2009 18,800 0.00 ■■ 0.00 17,500 20,000 17,500 121,700 2,287,960,000
11/11/2009 18,800 -1.40 ▼ -6.93 18,800 18,800 18,800 12,200 229,360,000
10/11/2009 20,200 -1.50 ▼ -6.91 20,200 20,200 20,200 5,800 117,160,000
09/11/2009 21,700 -1.40 ▼ -6.06 21,700 21,700 21,700 700 15,190,000
06/11/2009 23,100 -1.90 ▼ -7.60 24,000 24,000 23,100 16,000 369,600,000
05/11/2009 25,000 0.00 ■■ 0.00 28,000 28,000 24,000 114,300 2,857,500,000
01/01/1970 29,700 0.00 ■■ 0.00 29,700 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp