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 Xi Măng Hà Tiên 1
Ha Tien 1 Cement Joint Stock Company
Mã CK:      HT1      11.65      ■■ 0 (0%)      (cập nhật 08:15 01/01/1970)
Ngừng giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.hatien1.com.vn
HT1 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/11/2024 11,650 0.10 ▲ 0.86 11,550 11,650 11,500 30,720 357,888,000
26/11/2024 11,550 0.00 ■■ 0.00 11,550 11,700 11,500 11,670 134,788,500
25/11/2024 11,550 0.00 ■■ 0.00 11,550 11,700 11,500 26,510 306,190,500
22/11/2024 11,550 -0.10 ▼ -0.87 11,650 11,650 11,550 8,660 100,023,000
21/11/2024 11,650 0.05 ▲ 0.43 11,600 11,650 11,500 11,290 131,528,500
20/11/2024 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 13,140 152,424,000
19/11/2024 11,600 -0.20 ▼ -1.72 11,800 11,800 11,600 8,350 96,860,000
18/11/2024 11,800 -0.05 ▼ -0.42 11,850 11,850 11,550 18,680 220,424,000
15/11/2024 11,850 0.10 ▲ 0.84 11,750 12,050 11,550 53,220 630,657,000
14/11/2024 11,750 -0.05 ▼ -0.43 11,800 11,900 11,650 21,260 249,805,000
13/11/2024 11,800 0.00 ■■ 0.00 11,800 11,800 11,550 21,980 259,364,000
12/11/2024 11,800 0.05 ▲ 0.42 11,750 11,850 11,700 19,670 232,106,000
11/11/2024 11,750 0.00 ■■ 0.00 11,750 11,800 11,600 15,090 177,307,500
08/11/2024 11,750 -0.05 ▼ -0.43 11,800 11,800 11,650 18,890 221,957,500
07/11/2024 11,800 -0.05 ▼ -0.42 11,850 11,850 11,700 25,180 297,124,000
06/11/2024 11,850 0.15 ▲ 1.27 11,700 11,850 11,650 47,440 562,164,000
05/11/2024 11,700 0.05 ▲ 0.43 11,650 11,750 11,600 17,690 206,973,000
04/11/2024 11,650 -0.05 ▼ -0.43 11,700 11,700 11,550 21,490 250,358,500
01/11/2024 11,700 0.05 ▲ 0.43 11,650 11,700 11,550 18,230 213,291,000
31/10/2024 11,650 0.00 ■■ 0.00 11,650 11,650 11,550 12,380 144,227,000
30/10/2024 11,650 0.05 ▲ 0.43 11,600 11,750 11,550 38,380 447,127,000
29/10/2024 11,600 0.10 ▲ 0.86 11,500 11,600 11,400 42,070 488,012,000
28/10/2024 11,500 0.00 ■■ 0.00 11,500 11,650 11,400 47,360 544,640,000
25/10/2024 11,500 -0.15 ▼ -1.30 11,650 11,700 11,500 46,920 539,580,000
24/10/2024 11,650 -0.15 ▼ -1.29 11,800 11,850 11,650 59,800 696,670,000
23/10/2024 11,800 0.00 ■■ 0.00 11,800 11,900 11,650 61,710 728,178,000
22/10/2024 11,800 0.25 ▲ 2.12 11,550 11,850 11,550 80,670 951,906,000
21/10/2024 11,550 0.15 ▲ 1.30 11,400 11,750 11,500 64,260 742,203,000
18/10/2024 11,400 -0.10 ▼ -0.88 11,500 11,600 11,350 40,350 459,990,000
17/10/2024 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 28,920 332,580,000
16/10/2024 11,500 0.05 ▲ 0.43 11,450 11,500 11,300 22,070 253,805,000
15/10/2024 11,450 -0.05 ▼ -0.44 11,500 11,550 11,400 47,120 539,524,000
14/10/2024 11,500 -0.15 ▼ -1.30 11,650 11,750 11,450 55,220 635,030,000
11/10/2024 11,650 0.05 ▲ 0.43 11,600 11,700 11,550 48,330 563,044,500
10/10/2024 11,600 -0.15 ▼ -1.29 11,750 11,850 11,600 38,010 440,916,000
09/10/2024 11,750 0.00 ■■ 0.00 11,750 11,750 11,600 72,860 856,105,000
08/10/2024 11,750 -0.15 ▼ -1.28 11,900 11,800 11,650 49,150 577,512,500
07/10/2024 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 38,050 452,795,000
04/10/2024 11,900 0.10 ▲ 0.84 11,800 11,900 11,750 31,290 372,351,000
03/10/2024 11,800 -0.10 ▼ -0.85 11,900 12,000 11,750 45,100 532,180,000
02/10/2024 11,900 -0.15 ▼ -1.26 12,050 12,050 11,850 52,160 620,704,000
01/10/2024 12,050 0.05 ▲ 0.41 12,000 12,050 11,900 65,720 791,926,000
30/09/2024 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 25,200 302,400,000
27/09/2024 12,000 -0.10 ▼ -0.83 12,100 12,150 11,950 44,160 529,920,000
26/09/2024 12,100 0.00 ■■ 0.00 12,100 12,200 12,050 22,070 267,047,000
25/09/2024 12,100 0.05 ▲ 0.41 12,050 12,350 12,050 82,770 1,001,517,000
24/09/2024 12,050 0.00 ■■ 0.00 12,050 12,100 11,900 27,180 327,519,000
23/09/2024 12,050 0.05 ▲ 0.41 12,000 12,150 12,000 23,360 281,488,000
20/09/2024 12,000 -0.10 ▼ -0.83 12,100 12,150 12,000 70,640 847,680,000
19/09/2024 12,100 0.15 ▲ 1.24 11,950 12,150 11,950 28,100 340,010,000
18/09/2024 11,950 0.00 ■■ 0.00 11,950 12,000 11,900 45,330 541,693,500
17/09/2024 11,950 0.05 ▲ 0.42 11,900 11,950 11,750 26,610 317,989,500
16/09/2024 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 21,930 260,967,000
13/09/2024 11,900 -0.10 ▼ -0.84 12,000 12,000 11,800 35,400 421,260,000
12/09/2024 12,000 0.05 ▲ 0.42 11,950 12,050 11,850 46,660 559,920,000
11/09/2024 11,950 0.05 ▲ 0.42 11,900 12,000 11,750 53,940 644,583,000
10/09/2024 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 41,620 495,278,000
09/09/2024 11,900 -0.05 ▼ -0.42 11,950 12,200 11,900 40,320 479,808,000
06/09/2024 11,950 0.05 ▲ 0.42 11,900 11,950 11,850 32,180 384,551,000
05/09/2024 11,900 -0.15 ▼ -1.26 12,050 12,150 11,850 35,550 423,045,000
04/09/2024 12,050 -0.15 ▼ -1.24 12,200 12,100 11,800 37,060 446,573,000
30/08/2024 12,200 -0.05 ▼ -0.41 12,250 12,350 12,000 28,070 342,454,000
29/08/2024 12,250 -0.15 ▼ -1.22 12,400 12,400 12,200 16,130 197,592,500
28/08/2024 12,400 0.25 ▲ 2.02 12,150 12,600 12,150 86,040 1,066,896,000
27/08/2024 12,150 0.15 ▲ 1.23 12,000 12,200 11,950 29,500 358,425,000
26/08/2024 12,000 0.20 ▲ 1.67 11,800 12,250 11,850 54,660 655,920,000
23/08/2024 11,800 -0.10 ▼ -0.85 11,900 11,950 11,750 74,250 876,150,000
22/08/2024 11,900 -0.45 ▼ -3.78 12,350 12,350 11,800 139,300 1,657,670,000
21/08/2024 12,350 0.00 ■■ 0.00 12,350 12,450 12,200 52,410 647,263,500
20/08/2024 12,350 0.00 ■■ 0.00 12,350 12,400 12,150 30,570 377,539,500
19/08/2024 12,350 0.55 ▲ 4.45 11,800 12,350 11,700 97,670 1,206,224,500
16/08/2024 11,800 0.30 ▲ 2.54 11,500 12,000 11,600 53,280 628,704,000
15/08/2024 11,500 -0.30 ▼ -2.61 11,800 11,750 11,500 26,580 305,670,000
14/08/2024 11,800 0.10 ▲ 0.85 11,700 11,800 11,500 73,280 864,704,000
13/08/2024 11,700 -0.25 ▼ -2.14 11,950 11,950 11,600 34,350 401,895,000
12/08/2024 11,950 -0.05 ▼ -0.42 12,000 12,050 11,800 21,790 260,390,500
09/08/2024 12,000 0.10 ▲ 0.83 11,900 12,000 11,850 22,470 269,640,000
08/08/2024 11,900 0.10 ▲ 0.84 11,800 12,150 11,450 55,370 658,903,000
07/08/2024 11,800 -0.05 ▼ -0.42 11,850 12,000 11,550 16,340 192,812,000
06/08/2024 11,850 0.40 ▲ 3.38 11,450 11,850 11,400 31,620 374,697,000
05/08/2024 11,450 -0.65 ▼ -5.68 12,100 12,300 11,400 63,560 727,762,000
02/08/2024 12,100 -0.15 ▼ -1.24 12,250 12,300 11,800 71,570 865,997,000
01/08/2024 12,250 -0.55 ▼ -4.49 12,800 12,850 12,150 89,480 1,096,130,000
31/07/2024 12,800 -0.25 ▼ -1.95 13,050 13,050 12,800 37,430 479,104,000
30/07/2024 13,050 0.05 ▲ 0.38 13,000 13,050 12,800 31,420 410,031,000
29/07/2024 13,000 -0.10 ▼ -0.77 13,100 13,200 12,850 24,070 312,910,000
26/07/2024 13,100 0.20 ▲ 1.53 12,900 13,100 12,800 21,380 280,078,000
25/07/2024 12,900 0.10 ▲ 0.78 12,800 12,900 12,550 41,280 532,512,000
24/07/2024 12,800 -0.20 ▼ -1.56 13,000 12,950 12,550 57,980 742,144,000
23/07/2024 13,000 -0.60 ▼ -4.62 13,600 13,650 13,000 60,100 781,300,000
22/07/2024 13,600 -0.20 ▼ -1.47 13,800 13,850 13,000 85,470 1,162,392,000
19/07/2024 13,800 -0.10 ▼ -0.72 13,900 14,050 13,550 42,910 592,158,000
18/07/2024 13,900 -0.20 ▼ -1.44 14,100 14,100 13,550 68,750 955,625,000
17/07/2024 14,100 -0.10 ▼ -0.71 14,200 14,500 13,600 94,300 1,329,630,000
16/07/2024 14,200 0.05 ▲ 0.35 14,150 14,550 14,000 98,000 1,391,600,000
15/07/2024 14,150 0.05 ▲ 0.35 14,100 14,200 13,900 56,840 804,286,000
12/07/2024 14,100 0.60 ▲ 4.26 13,500 14,200 13,450 179,600 2,532,360,000
11/07/2024 13,500 0.05 ▲ 0.37 13,450 13,600 13,300 85,750 1,157,625,000
10/07/2024 13,450 -0.15 ▼ -1.12 13,600 13,800 13,350 64,980 873,981,000
09/07/2024 13,600 0.10 ▲ 0.74 13,500 13,650 13,500 77,090 1,048,424,000
08/07/2024 13,500 0.60 ▲ 4.44 12,900 13,650 12,800 184,270 2,487,645,000
05/07/2024 12,900 0.00 ■■ 0.00 12,900 13,000 12,750 28,190 363,651,000
04/07/2024 12,900 0.00 ■■ 0.00 12,900 13,000 12,700 46,410 598,689,000
03/07/2024 12,900 0.00 ■■ 0.00 12,900 13,050 12,850 18,600 239,940,000
02/07/2024 12,900 -0.10 ▼ -0.78 13,000 13,350 12,900 38,620 498,198,000
01/07/2024 13,000 0.20 ▲ 1.54 12,800 13,000 12,750 22,340 290,420,000
28/06/2024 12,800 -0.05 ▼ -0.39 12,850 13,050 12,700 36,330 465,024,000
27/06/2024 12,850 -0.10 ▼ -0.78 12,950 13,150 12,750 30,290 389,226,500
26/06/2024 12,950 -0.05 ▼ -0.39 13,000 13,300 12,750 40,500 524,475,000
25/06/2024 13,000 0.00 ■■ 0.00 13,000 13,100 12,850 29,160 379,080,000
24/06/2024 13,000 -0.25 ▼ -1.92 13,250 13,500 12,800 51,230 665,990,000
21/06/2024 13,250 0.20 ▲ 1.51 13,050 13,550 13,150 116,520 1,543,890,000
20/06/2024 13,050 0.25 ▲ 1.92 12,800 13,100 12,600 70,420 918,981,000
19/06/2024 12,800 -0.15 ▼ -1.17 12,950 13,100 12,700 37,630 481,664,000
18/06/2024 12,950 0.25 ▲ 1.93 12,700 13,400 12,550 116,170 1,504,401,500
17/06/2024 12,700 -0.05 ▼ -0.39 12,750 13,000 12,650 65,720 834,644,000
14/06/2024 12,750 0.80 ▲ 6.27 11,950 12,750 12,000 190,620 2,430,405,000
13/06/2024 11,950 0.05 ▲ 0.42 11,900 12,050 11,850 18,110 216,414,500
12/06/2024 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 16,870 200,753,000
11/06/2024 11,900 -0.05 ▼ -0.42 11,950 12,050 11,850 16,350 194,565,000
10/06/2024 11,950 0.05 ▲ 0.42 11,900 12,100 11,900 24,030 287,158,500
07/06/2024 11,900 -0.10 ▼ -0.84 12,000 12,100 11,800 38,570 458,983,000
06/06/2024 12,000 0.05 ▲ 0.42 11,950 12,150 11,900 20,790 249,480,000
05/06/2024 11,950 -0.25 ▼ -2.09 12,200 12,350 11,950 35,450 423,627,500
04/06/2024 12,200 0.05 ▲ 0.41 12,150 12,350 12,100 14,260 173,972,000
03/06/2024 12,150 0.00 ■■ 0.00 12,150 12,450 12,100 21,610 262,561,500
31/05/2024 12,150 -0.10 ▼ -0.82 12,250 12,450 12,100 14,600 177,390,000
30/05/2024 12,250 -0.05 ▼ -0.41 12,300 12,250 11,950 50,420 617,645,000
29/05/2024 12,300 0.10 ▲ 0.81 12,200 12,500 12,000 35,100 431,730,000
28/05/2024 12,200 0.25 ▲ 2.05 11,950 12,200 11,850 25,490 310,978,000
27/05/2024 11,950 0.05 ▲ 0.42 11,900 12,000 11,800 8,210 98,109,500
24/05/2024 11,900 -0.25 ▼ -2.10 12,150 12,200 11,900 29,250 348,075,000
23/05/2024 12,150 -0.05 ▼ -0.41 12,200 12,300 12,150 20,650 250,897,500
22/05/2024 12,200 0.20 ▲ 1.64 12,000 12,400 12,000 33,780 412,116,000
21/05/2024 12,000 -0.10 ▼ -0.83 12,100 12,150 11,950 7,620 91,440,000
20/05/2024 12,100 0.10 ▲ 0.83 12,000 12,100 12,000 14,960 181,016,000
17/05/2024 12,000 0.00 ■■ 0.00 12,000 12,150 12,000 21,540 258,480,000
16/05/2024 12,000 0.10 ▲ 0.83 11,900 12,200 11,900 17,720 212,640,000
15/05/2024 11,900 -0.05 ▼ -0.42 11,950 11,950 11,700 8,410 100,079,000
14/05/2024 11,950 0.00 ■■ 0.00 11,950 11,950 11,750 5,960 71,222,000
13/05/2024 11,950 -0.05 ▼ -0.42 12,000 12,100 11,850 10,490 125,355,500
10/05/2024 12,000 0.15 ▲ 1.25 11,850 12,050 11,700 23,260,000 279,120,000,000
09/05/2024 11,850 -0.05 ▼ -0.42 11,900 12,050 11,800 11,320 134,142,000
08/05/2024 11,900 -0.25 ▼ -2.10 12,150 12,150 11,500 22,700 270,130,000
02/05/2024 11,050 -0.20 ▼ -1.81 11,250 11,250 10,800 50,210 554,820,500
26/04/2024 11,250 0.05 ▲ 0.44 11,200 11,400 11,100 10,560 118,800,000
25/04/2024 11,200 -0.20 ▼ -1.79 11,400 11,400 11,150 6,450 72,240,000
24/04/2024 11,400 0.35 ▲ 3.07 11,050 11,500 11,000 43,130 491,682,000
23/04/2024 11,050 -0.15 ▼ -1.36 11,200 11,350 10,900 24,260 268,073,000
22/04/2024 11,200 -0.10 ▼ -0.89 11,300 11,400 11,000 41,810 468,272,000
19/04/2024 11,300 -0.35 ▼ -3.10 11,650 11,400 10,850 56,450 637,885,000
17/04/2024 11,650 -0.15 ▼ -1.29 11,800 11,900 11,400 38,600 449,690,000
16/04/2024 11,800 -0.25 ▼ -2.12 12,050 12,000 11,400 55,760 657,968,000
15/04/2024 12,050 -0.55 ▼ -4.56 12,600 12,600 12,050 40,780 491,399,000
12/04/2024 12,600 0.05 ▲ 0.40 12,550 12,600 12,400 27,510 346,626,000
11/04/2024 12,550 0.00 ■■ 0.00 12,550 12,700 12,450 61,150 767,432,500
10/04/2024 12,550 -0.15 ▼ -1.20 12,700 12,850 12,500 38,730 486,061,500
09/04/2024 12,700 -0.10 ▼ -0.79 12,800 12,800 12,500 46,440 589,788,000
08/04/2024 12,800 -0.20 ▼ -1.56 13,000 13,100 12,750 51,770 662,656,000
05/04/2024 13,100 -0.15 ▼ -1.15 13,250 13,250 12,900 31,140 407,934,000
04/04/2024 13,250 -0.20 ▼ -1.51 13,450 13,450 12,900 80,190 1,062,517,500
03/04/2024 13,450 -0.10 ▼ -0.74 13,550 13,650 13,450 35,680 479,896,000
02/04/2024 13,550 0.25 ▲ 1.85 13,300 13,700 13,150 37,480 507,854,000
01/04/2024 13,300 -0.05 ▼ -0.38 13,350 13,450 13,200 16,750 222,775,000
29/03/2024 13,350 -0.20 ▼ -1.50 13,550 13,550 13,350 24,470 326,674,500
28/03/2024 13,550 0.00 ■■ 0.00 13,550 13,600 13,450 23,420 317,341,000
27/03/2024 13,550 0.05 ▲ 0.37 13,500 13,650 13,500 26,560 359,888,000
26/03/2024 13,500 -0.10 ▼ -0.74 13,600 13,600 13,500 23,150 312,525,000
25/03/2024 13,600 0.15 ▲ 1.10 13,450 13,800 13,400 41,940 570,384,000
22/03/2024 13,450 -0.05 ▼ -0.37 13,500 13,650 13,400 30,400 408,880,000
21/03/2024 13,500 0.10 ▲ 0.74 13,400 13,500 13,350 19,840 267,840,000
20/03/2024 13,400 0.05 ▲ 0.37 13,350 13,550 13,250 15,940 213,596,000
19/03/2024 13,350 0.00 ■■ 0.00 13,350 13,550 13,200 17,990 240,166,500
18/03/2024 13,350 -0.45 ▼ -3.37 13,800 13,850 13,050 63,910 853,198,500
15/03/2024 13,800 0.20 ▲ 1.45 13,600 13,800 13,550 43,060 594,228,000
14/03/2024 13,600 0.35 ▲ 2.57 13,250 14,000 13,200 103,880 1,412,768,000
13/03/2024 13,250 0.20 ▲ 1.51 13,050 13,250 13,050 27,240 360,930,000
12/03/2024 13,050 0.00 ■■ 0.00 13,050 13,150 13,000 26,030 339,691,500
11/03/2024 13,050 -0.05 ▼ -0.38 13,100 13,150 13,000 20,770 271,048,500
08/03/2024 13,100 -0.15 ▼ -1.15 13,250 13,350 13,050 32,360 423,916,000
07/03/2024 13,250 0.50 ▲ 3.77 12,750 13,250 13,100 22,930 303,822,500
06/03/2024 13,150 -0.10 ▼ -0.76 13,250 13,300 13,100 20,190 265,498,500
05/03/2024 13,250 -0.15 ▼ -1.13 13,400 13,450 13,200 24,530 325,022,500
04/03/2024 13,400 0.10 ▲ 0.75 13,300 13,500 13,300 28,150 377,210,000
01/03/2024 13,300 0.05 ▲ 0.38 13,250 13,450 13,150 23,340 310,422,000
29/02/2024 13,250 -0.15 ▼ -1.13 13,400 13,450 13,150 23,090 305,942,500
28/02/2024 13,400 0.00 ■■ 0.00 13,400 13,500 13,300 19,200 257,280,000
27/02/2024 13,400 0.30 ▲ 2.24 13,100 13,400 13,050 49,520 663,568,000
26/02/2024 13,100 0.00 ■■ 0.00 13,100 13,150 13,000 31,800 416,580,000
23/02/2024 13,100 -0.20 ▼ -1.53 13,300 13,450 13,000 42,880 561,728,000
22/02/2024 13,300 -0.20 ▼ -1.50 13,500 13,550 13,300 37,400 497,420,000
21/02/2024 13,500 -0.10 ▼ -0.74 13,600 13,600 13,400 43,780 591,030,000
20/02/2024 13,600 0.15 ▲ 1.10 13,450 13,600 13,350 57,010 775,336,000
19/02/2024 13,450 0.30 ▲ 2.23 13,150 13,500 13,150 72,060 969,207,000
16/02/2024 13,150 0.05 ▲ 0.38 13,100 13,200 13,000 27,650 363,597,500
15/02/2024 13,100 -0.05 ▼ -0.38 13,150 13,300 13,050 40,360 528,716,000
07/02/2024 13,150 0.40 ▲ 3.04 12,750 13,250 12,700 67,410 886,441,500
06/02/2024 12,750 0.00 ■■ 0.00 12,750 12,800 12,650 12,100 154,275,000
05/02/2024 12,750 0.20 ▲ 1.57 12,550 12,850 12,500 24,600 313,650,000
02/02/2024 12,550 0.00 ■■ 0.00 12,550 12,800 12,550 17,400 218,370,000
01/02/2024 12,550 0.00 ■■ 0.00 12,550 12,700 12,500 18,690 234,559,500
31/01/2024 12,550 -0.25 ▼ -1.99 12,800 12,900 12,550 37,360 468,868,000
30/01/2024 12,800 0.05 ▲ 0.39 12,750 12,850 12,650 26,830 343,424,000
29/01/2024 12,750 0.05 ▲ 0.39 12,700 12,800 12,650 15,740 200,685,000
19/01/2024 12,600 -0.05 ▼ -0.40 12,650 12,700 12,600 21,440 270,144,000
18/01/2024 12,650 0.20 ▲ 1.58 12,450 12,650 12,350 19,960 252,494,000
17/01/2024 12,450 0.00 ■■ 0.00 12,450 12,600 12,400 22,100 275,145,000
16/01/2024 12,450 0.15 ▲ 1.20 12,300 12,450 12,200 14,720 183,264,000
15/01/2024 12,300 -0.25 ▼ -2.03 12,550 12,600 12,300 22,710 279,333,000
12/01/2024 12,550 -0.15 ▼ -1.20 12,700 12,750 12,400 37,580 471,629,000
11/01/2024 12,700 -0.10 ▼ -0.79 12,800 12,800 12,600 24,570 312,039,000
10/01/2024 12,800 0.05 ▲ 0.39 12,750 12,850 12,550 42,620 545,536,000
09/01/2024 12,750 -0.05 ▼ -0.39 12,800 13,000 12,600 25,630 326,782,500
08/01/2024 12,800 0.35 ▲ 2.73 12,450 13,050 12,450 85,320 1,092,096,000
05/01/2024 12,450 0.05 ▲ 0.40 12,400 12,500 12,300 23,620 294,069,000
04/01/2024 12,400 0.00 ■■ 0.00 12,400 12,500 12,400 56,710 703,204,000
03/01/2024 12,400 0.40 ▲ 3.23 12,000 12,500 11,950 54,840 680,016,000
02/01/2024 12,000 0.00 ■■ 0.00 12,000 12,100 11,950 15,450 185,400,000
29/12/2023 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 27,310 327,720,000
28/12/2023 12,000 -0.10 ▼ -0.83 12,100 12,100 12,000 20,210 242,520,000
27/12/2023 12,100 0.00 ■■ 0.00 12,100 12,150 12,050 16,110 194,931,000
26/12/2023 12,100 0.00 ■■ 0.00 12,100 12,200 12,050 17,730 214,533,000
25/12/2023 12,100 0.10 ▲ 0.83 12,000 12,150 11,950 16,670 201,707,000
22/12/2023 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 15,700 188,400,000
21/12/2023 12,000 0.00 ■■ 0.00 12,000 12,050 11,950 8,070 96,840,000
20/12/2023 12,000 0.00 ■■ 0.00 12,000 12,150 11,950 7,330 87,960,000
19/12/2023 12,000 0.05 ▲ 0.42 11,950 12,000 11,900 10,080 120,960,000
18/12/2023 11,950 -0.10 ▼ -0.84 12,050 12,150 11,950 27,490 328,505,500
15/12/2023 12,050 -0.05 ▼ -0.41 12,100 12,250 11,850 58,570 705,768,500
14/12/2023 12,100 -0.35 ▼ -2.89 12,450 12,350 12,100 25,820 312,422,000
13/12/2023 12,150 -0.30 ▼ -2.47 12,450 0 0 33,620 408,483,000
12/12/2023 12,450 -0.05 ▼ -0.40 12,500 12,600 12,400 20,180 251,241,000
11/12/2023 12,500 0.10 ▲ 0.80 12,400 12,600 12,400 20,700 258,750,000
08/12/2023 12,400 -0.10 ▼ -0.81 12,500 12,800 12,400 23,550 292,020,000
07/12/2023 12,500 -0.25 ▼ -2.00 12,750 12,850 12,300 57,380 717,250,000
06/12/2023 12,750 -0.05 ▼ -0.39 12,800 13,000 12,550 43,290 551,947,500
05/12/2023 12,800 0.10 ▲ 0.78 12,700 13,000 12,550 53,290 682,112,000
04/12/2023 12,700 0.45 ▲ 3.54 12,250 12,850 12,300 101,600 1,290,320,000
02/12/2023 12,250 0.40 ▲ 3.27 11,850 12,200 11,650 25,470 312,007,500
01/12/2023 12,250 0.40 ▲ 3.27 11,850 12,200 11,650 25,470 312,007,500
30/11/2023 12,200 0.35 ▲ 2.87 11,850 12,200 11,650 79,700 972,340,000
29/11/2023 11,850 0.20 ▲ 1.69 11,650 11,850 11,700 19,710 233,563,500
28/11/2023 11,650 0.00 ■■ 0.00 11,650 11,850 11,600 20,540 239,291,000
27/11/2023 11,650 -0.15 ▼ -1.29 11,800 11,900 11,500 26,700 311,055,000
24/11/2023 11,800 -0.10 ▼ -0.85 11,900 11,850 11,550 28,210 332,878,000
23/11/2023 11,900 -0.15 ▼ -1.26 12,050 12,100 11,900 28,090 334,271,000
22/11/2023 12,050 0.10 ▲ 0.83 11,950 12,050 11,900 35,340 425,847,000
21/11/2023 11,950 0.00 ■■ 0.00 11,950 12,100 11,900 23,150 276,642,500
20/11/2023 11,950 -0.15 ▼ -1.26 12,100 12,000 11,850 20,400 243,780,000
17/11/2023 12,100 -0.25 ▼ -2.07 12,350 12,450 11,500 53,190 643,599,000
16/11/2023 12,350 0.00 ■■ 0.00 12,350 12,350 12,150 19,380 239,343,000
15/11/2023 12,350 0.10 ▲ 0.81 12,250 12,450 12,300 38,160 471,276,000
14/11/2023 12,250 -0.05 ▼ -0.41 12,300 12,400 12,150 26,850 328,912,500
13/11/2023 12,300 0.00 ■■ 0.00 12,300 12,500 12,200 21,280 261,744,000
10/11/2023 12,300 0.05 ▲ 0.41 12,250 12,450 12,000 50,230 617,829,000
09/11/2023 12,250 0.05 ▲ 0.41 12,200 12,400 12,150 34,200 418,950,000
08/11/2023 12,200 0.70 ▲ 5.74 11,500 12,250 11,350 43,600 531,920,000
07/11/2023 11,500 -0.10 ▼ -0.87 11,600 11,850 11,500 20,070 230,805,000
06/11/2023 12,000 0.25 ▲ 2.08 11,750 12,050 11,850 25,190 302,280,000
03/11/2023 11,750 -0.05 ▼ -0.43 11,800 12,100 11,700 24,430 287,052,500
02/11/2023 11,800 0.70 ▲ 5.93 11,100 11,850 11,150 43,610 514,598,000
01/11/2023 11,100 -0.05 ▼ -0.45 11,150 11,300 11,000 23,340 259,074,000
31/10/2023 11,150 -0.20 ▼ -1.79 11,350 11,350 11,100 27,740 309,301,000
30/10/2023 11,350 -0.15 ▼ -1.32 11,500 11,500 11,250 14,210 161,283,500
27/10/2023 11,500 0.10 ▲ 0.87 11,400 11,500 11,000 27,150 312,225,000
26/10/2023 11,400 -0.85 ▼ -7.46 12,250 12,200 11,400 56,500 644,100,000
25/10/2023 12,250 0.05 ▲ 0.41 12,200 12,400 12,200 13,250 162,312,500
24/10/2023 12,200 0.05 ▲ 0.41 12,150 12,250 12,100 12,490 152,378,000
23/10/2023 12,150 -0.25 ▼ -2.06 12,400 12,500 12,050 22,180 269,487,000
20/10/2023 12,400 0.20 ▲ 1.61 12,200 12,400 12,000 38,680 479,632,000
19/10/2023 12,200 -0.60 ▼ -4.92 12,800 12,900 12,150 72,250 881,450,000
18/10/2023 12,800 -0.70 ▼ -5.47 13,500 13,550 12,650 49,610 635,008,000
17/10/2023 13,500 -0.15 ▼ -1.11 13,650 13,700 13,500 20,450 276,075,000
16/10/2023 13,650 -0.15 ▼ -1.10 13,800 13,850 13,550 24,840 339,066,000
13/10/2023 13,800 -0.15 ▼ -1.09 13,950 13,850 13,550 31,830 439,254,000
12/10/2023 13,950 -0.05 ▼ -0.36 14,000 14,200 13,900 39,760 554,652,000
11/10/2023 14,000 0.00 ■■ 0.00 14,000 14,050 13,750 26,670 373,380,000
10/10/2023 14,000 0.20 ▲ 1.43 13,800 14,200 13,800 47,390 663,460,000
09/10/2023 13,800 -0.10 ▼ -0.72 13,900 13,900 13,700 25,020 345,276,000
06/10/2023 13,900 0.10 ▲ 0.72 13,800 13,900 13,550 20,730 288,147,000
05/10/2023 13,800 0.35 ▲ 2.54 13,450 13,900 13,500 53,180 733,884,000
04/10/2023 13,450 0.10 ▲ 0.74 13,350 13,500 13,000 30,760 413,722,000
03/10/2023 13,350 -0.45 ▼ -3.37 13,800 14,050 13,350 57,590 768,826,500
02/10/2023 13,800 0.15 ▲ 1.09 13,650 14,100 13,700 43,210 596,298,000
29/09/2023 13,650 0.20 ▲ 1.47 13,450 13,750 13,550 28,180 384,657,000
28/09/2023 13,450 -0.05 ▼ -0.37 13,500 13,600 13,250 28,470 382,921,500
27/09/2023 13,500 0.00 ■■ 0.00 13,500 13,650 13,100 34,640 467,640,000
26/09/2023 13,500 0.20 ▲ 1.48 13,300 13,750 13,100 84,690 1,143,315,000
22/09/2023 14,300 -0.50 ▼ -3.50 14,800 14,600 14,000 109,350 1,563,705,000
21/09/2023 14,800 -0.05 ▼ -0.34 14,850 15,150 14,700 57,520 851,296,000
20/09/2023 14,850 0.25 ▲ 1.68 14,600 14,900 14,350 50,670 752,449,500
19/09/2023 14,600 -0.30 ▼ -2.05 14,900 15,100 14,300 89,840 1,311,664,000
18/09/2023 14,900 -0.50 ▼ -3.36 15,400 15,450 14,750 88,710 1,321,779,000
15/09/2023 15,650 -0.15 ▼ -0.96 15,800 15,850 15,600 12,090 189,208,500
14/09/2023 15,800 0.15 ▲ 0.95 15,650 15,800 15,500 131,530 2,078,174,000
13/09/2023 15,650 0.30 ▲ 1.92 15,350 15,850 15,400 181,690 2,843,448,500
12/09/2023 15,350 0.05 ▲ 0.33 15,300 15,350 15,100 58,740 901,659,000
11/09/2023 15,300 0.00 ■■ 0.00 15,300 15,600 15,200 157,670 2,412,351,000
08/09/2023 15,300 0.20 ▲ 1.31 15,100 15,300 15,100 84,860 1,298,358,000
07/09/2023 15,100 0.00 ■■ 0.00 15,100 15,700 15,100 146,490 2,211,999,000
06/09/2023 15,100 0.00 ■■ 0.00 15,100 15,200 14,850 87,410 1,319,891,000
05/09/2023 15,100 0.20 ▲ 1.32 14,900 15,250 15,050 68,640 1,036,464,000
31/08/2023 14,900 0.30 ▲ 2.01 14,600 15,150 14,750 128,520 1,914,948,000
30/08/2023 14,600 0.35 ▲ 2.40 14,250 14,600 14,250 68,650 1,002,290,000
29/08/2023 14,250 -0.10 ▼ -0.70 14,350 14,600 14,250 89,210 1,271,242,500
28/08/2023 14,350 0.05 ▲ 0.35 14,300 14,600 14,300 37,790 542,286,500
25/08/2023 14,300 -0.35 ▼ -2.45 14,650 14,850 14,300 94,880 1,356,784,000
24/08/2023 14,650 0.60 ▲ 4.10 14,050 14,650 14,200 110,890 1,624,538,500
23/08/2023 14,050 0.05 ▲ 0.36 14,000 14,300 14,000 46,420 652,201,000
22/08/2023 14,000 -0.20 ▼ -1.43 14,200 14,300 13,300 150,720 2,110,080,000
21/08/2023 14,200 -0.45 ▼ -3.17 14,650 14,750 14,050 99,340 1,410,628,000
18/08/2023 14,650 -1.10 ▼ -7.51 15,750 15,750 14,650 209,530 3,069,614,500
17/08/2023 15,750 -0.40 ▼ -2.54 16,150 16,100 15,650 332,430 5,235,772,500
16/08/2023 16,150 -0.05 ▼ -0.31 16,200 16,650 16,000 183,850 2,969,177,500
15/08/2023 16,200 -0.35 ▼ -2.16 16,550 16,700 16,000 185,670 3,007,854,000
14/08/2023 16,550 0.20 ▲ 1.21 16,350 16,800 16,350 98,450 1,629,347,500
11/08/2023 16,350 -0.05 ▼ -0.31 16,400 16,500 15,900 152,180 2,488,143,000
10/08/2023 16,400 -0.55 ▼ -3.35 16,950 16,950 16,350 167,870 2,753,068,000
09/08/2023 16,950 -0.05 ▼ -0.29 17,000 17,100 16,850 109,350 1,853,482,500
08/08/2023 17,000 -0.30 ▼ -1.76 17,300 17,500 17,000 136,430 2,319,310,000
07/08/2023 17,300 0.40 ▲ 2.31 16,900 17,450 16,900 217,660 3,765,518,000
04/08/2023 16,900 0.00 ■■ 0.00 16,900 17,050 16,750 115,570 1,953,133,000
03/08/2023 16,900 -0.05 ▼ -0.30 16,950 17,050 16,800 106,200 1,794,780,000
02/08/2023 16,950 0.15 ▲ 0.88 16,800 17,100 16,750 100,300 1,700,085,000
01/08/2023 16,800 -0.05 ▼ -0.30 16,850 17,400 16,800 231,970 3,897,096,000
31/07/2023 16,850 0.15 ▲ 0.89 16,700 16,850 16,600 106,140 1,788,459,000
28/07/2023 16,700 0.00 ■■ 0.00 16,700 16,850 16,450 136,990 2,287,733,000
27/07/2023 16,700 -0.25 ▼ -1.50 16,950 17,000 16,000 218,690 3,652,123,000
26/07/2023 16,950 -0.15 ▼ -0.88 17,100 17,100 16,700 157,760 2,674,032,000
25/07/2023 17,100 -0.35 ▼ -2.05 17,450 17,500 17,050 118,790 2,031,309,000
24/07/2023 17,450 0.35 ▲ 2.01 17,100 17,650 17,000 210,110 3,666,419,500
21/07/2023 17,100 0.10 ▲ 0.58 17,000 17,250 17,000 169,120 2,891,952,000
20/07/2023 17,000 0.30 ▲ 1.76 16,700 17,150 16,600 241,000 4,097,000,000
19/07/2023 16,700 -0.25 ▼ -1.50 16,950 17,000 16,650 111,470 1,861,549,000
18/07/2023 16,950 0.00 ■■ 0.00 16,950 17,050 16,700 144,830 2,454,868,500
17/07/2023 16,950 -0.05 ▼ -0.29 17,000 17,200 16,800 127,160 2,155,362,000
14/07/2023 17,000 0.40 ▲ 2.35 16,600 17,000 16,600 172,980 2,940,660,000
13/07/2023 16,600 -0.15 ▼ -0.90 16,750 16,950 16,450 164,670 2,733,522,000
12/07/2023 16,750 0.00 ■■ 0.00 16,750 17,000 16,600 81,960 1,372,830,000
11/07/2023 16,750 -0.45 ▼ -2.69 17,200 17,300 16,700 216,350 3,623,862,500
10/07/2023 17,200 0.00 ■■ 0.00 17,200 17,300 16,850 140,950 2,424,340,000
07/07/2023 17,200 0.50 ▲ 2.91 16,700 17,200 16,500 108,430 1,864,996,000
06/07/2023 16,700 -0.30 ▼ -1.80 17,000 16,900 16,500 114,280 1,908,476,000
05/07/2023 17,000 0.60 ▲ 3.53 16,400 17,200 16,650 256,900 4,367,300,000
04/07/2023 16,400 0.10 ▲ 0.61 16,300 16,500 16,100 110,170 1,806,788,000
03/07/2023 16,300 0.10 ▲ 0.61 16,200 16,750 16,250 97,990 1,597,237,000
30/06/2023 16,200 0.00 ■■ 0.00 16,200 16,200 15,950 82,050 1,329,210,000
29/06/2023 16,200 -0.10 ▼ -0.62 16,300 16,800 16,000 125,120 2,026,944,000
28/06/2023 16,300 -0.15 ▼ -0.92 16,450 16,500 16,250 73,260 1,194,138,000
27/06/2023 16,450 0.15 ▲ 0.91 16,300 16,700 16,250 128,850 2,119,582,500
26/06/2023 16,300 0.10 ▲ 0.61 16,200 16,300 15,700 202,460 3,300,098,000
23/06/2023 16,200 -0.05 ▼ -0.31 16,250 16,500 16,050 225,700 3,656,340,000
22/06/2023 16,250 0.00 ■■ 0.00 16,250 16,500 16,100 118,890 1,931,962,500
21/06/2023 16,250 1.05 ▲ 6.46 15,200 16,250 15,000 485,410 7,887,912,500
20/06/2023 15,200 0.35 ▲ 2.30 14,850 15,250 14,850 83,610 1,270,872,000
19/06/2023 14,850 0.15 ▲ 1.01 14,700 15,000 14,550 74,120 1,100,682,000
16/06/2023 14,700 0.00 ■■ 0.00 14,700 15,050 14,700 94,270 1,385,769,000
15/06/2023 14,700 -0.20 ▼ -1.36 14,900 14,900 14,650 63,380 931,686,000
14/06/2023 14,900 -0.15 ▼ -1.01 15,050 15,200 14,850 49,230 733,527,000
13/06/2023 15,050 -0.10 ▼ -0.66 15,150 15,250 15,050 41,030 617,501,500
12/06/2023 15,150 0.15 ▲ 0.99 15,000 15,150 14,900 57,440 870,216,000
09/06/2023 15,000 -0.15 ▼ -1.00 15,150 15,200 14,800 127,440 1,911,600,000
08/06/2023 15,150 -0.45 ▼ -2.97 15,600 15,600 15,150 95,460 1,446,219,000
07/06/2023 15,600 0.55 ▲ 3.53 15,050 15,600 15,150 203,590 3,176,004,000
06/06/2023 15,050 0.00 ■■ 0.00 15,050 15,200 14,850 87,250 1,313,112,500
05/06/2023 15,050 0.00 ■■ 0.00 15,050 15,200 14,950 81,740 1,230,187,000
02/06/2023 15,050 0.05 ▲ 0.33 15,000 15,400 14,850 180,300 2,713,515,000
01/06/2023 15,000 -0.10 ▼ -0.67 15,100 15,100 14,850 105,060 1,575,900,000
31/05/2023 15,100 -0.10 ▼ -0.66 15,200 15,400 15,000 112,590 1,700,109,000
30/05/2023 15,200 0.60 ▲ 3.95 14,600 15,250 14,600 241,590 3,672,168,000
29/05/2023 14,600 0.25 ▲ 1.71 14,350 14,600 14,350 128,380 1,874,348,000
26/05/2023 14,350 0.00 ■■ 0.00 14,350 14,550 14,300 70,460 1,011,101,000
25/05/2023 14,350 0.10 ▲ 0.70 14,250 14,600 14,050 87,590 1,256,916,500
24/05/2023 14,250 0.05 ▲ 0.35 14,200 14,350 14,100 69,560 991,230,000
23/05/2023 14,200 -0.20 ▼ -1.41 14,400 14,550 14,150 46,890 665,838,000
22/05/2023 14,400 0.60 ▲ 4.17 13,800 14,450 13,800 92,540 1,332,576,000
19/05/2023 13,800 0.00 ■■ 0.00 13,800 13,900 13,600 44,290 611,202,000
18/05/2023 13,800 -0.25 ▼ -1.81 14,050 14,150 13,800 74,300 1,025,340,000
17/05/2023 14,050 -0.15 ▼ -1.07 14,200 14,350 14,050 39,400 553,570,000
16/05/2023 14,200 0.00 ■■ 0.00 14,200 14,450 14,100 54,020 767,084,000
15/05/2023 14,200 -0.25 ▼ -1.76 14,450 14,600 14,100 48,070 682,594,000
12/05/2023 14,450 0.20 ▲ 1.38 14,250 14,650 14,100 81,420 1,176,519,000
11/05/2023 14,250 0.15 ▲ 1.05 14,100 14,400 14,200 62,500 890,625,000
10/05/2023 14,100 0.05 ▲ 0.35 14,050 14,150 13,950 49,160 693,156,000
09/05/2023 14,050 0.00 ■■ 0.00 14,050 14,250 14,000 31,450 441,872,500
08/05/2023 14,050 -0.10 ▼ -0.71 14,150 14,200 14,000 30,440 427,682,000
05/05/2023 14,150 0.00 ■■ 0.00 14,150 14,150 13,850 49,740 703,821,000
04/05/2023 14,150 0.40 ▲ 2.83 13,750 14,150 13,650 97,210 1,375,521,500
28/04/2023 13,750 0.20 ▲ 1.45 13,550 13,800 13,600 32,180 442,475,000
27/04/2023 13,550 0.00 ■■ 0.00 13,550 13,900 13,550 47,200 639,560,000
26/04/2023 13,550 -0.05 ▼ -0.37 13,600 13,700 13,450 65,300 884,815,000
25/04/2023 13,600 -0.10 ▼ -0.74 13,700 14,000 13,600 56,860 773,296,000
24/04/2023 13,700 -0.35 ▼ -2.55 14,050 14,050 13,650 86,980 1,191,626,000
21/04/2023 14,050 -0.50 ▼ -3.56 14,550 14,400 13,900 201,690 2,833,744,500
20/04/2023 14,550 -0.05 ▼ -0.34 14,600 14,750 14,500 59,700 868,635,000
19/04/2023 14,600 -0.20 ▼ -1.37 14,800 14,950 14,600 38,020 555,092,000
18/04/2023 14,800 0.10 ▲ 0.68 14,700 14,900 14,600 74,060 1,096,088,000
17/04/2023 14,700 0.20 ▲ 1.36 14,500 14,700 14,450 19,210 282,387,000
14/04/2023 14,500 -0.10 ▼ -0.69 14,600 14,750 14,500 61,000 884,500,000
13/04/2023 14,600 -0.05 ▼ -0.34 14,650 14,800 14,550 44,960 656,416,000
12/04/2023 14,650 -0.10 ▼ -0.68 14,750 14,900 14,600 60,750 889,987,500
11/04/2023 14,750 0.05 ▲ 0.34 14,700 14,800 14,500 117,240 1,729,290,000
10/04/2023 14,700 -0.70 ▼ -4.76 15,400 15,450 14,700 237,850 3,496,395,000
07/04/2023 15,400 0.05 ▲ 0.32 15,350 15,400 15,150 90,260 1,390,004,000
06/04/2023 15,350 -0.10 ▼ -0.65 15,450 15,750 15,300 157,870 2,423,304,500
05/04/2023 15,450 -0.15 ▼ -0.97 15,600 15,600 15,200 133,960 2,069,682,000
04/04/2023 15,600 0.05 ▲ 0.32 15,550 15,800 15,450 189,510 2,956,356,000
03/04/2023 15,550 0.45 ▲ 2.89 15,100 15,550 15,050 141,560 2,201,258,000
31/03/2023 15,100 -0.25 ▼ -1.66 15,350 15,400 15,100 140,830 2,126,533,000
30/03/2023 15,350 -0.20 ▼ -1.30 15,550 15,750 15,200 140,100 2,150,535,000
29/03/2023 15,550 0.25 ▲ 1.61 15,300 15,850 15,300 120,500 1,873,775,000
28/03/2023 15,300 -0.10 ▼ -0.65 15,400 15,950 15,300 251,070 3,841,371,000
27/03/2023 15,400 5.93 ▲ 38.51 9,470 15,400 15,100 101,910 1,569,414,000
24/03/2023 15,200 5.50 ▲ 36.18 9,700 15,650 15,050 138,730 2,108,696,000
22/03/2023 15,300 0.45 ▲ 2.94 14,850 15,600 14,900 254,900 3,899,970,000
21/03/2023 14,850 0.25 ▲ 1.68 14,600 15,050 14,500 56,940 845,559,000
20/03/2023 14,600 -0.20 ▼ -1.37 14,800 15,200 14,600 84,610 1,235,306,000
17/03/2023 14,800 0.00 ■■ 0.00 14,800 15,000 14,700 40,670 601,916,000
16/03/2023 14,800 -0.30 ▼ -2.03 15,100 15,000 14,750 69,620 1,030,376,000
15/03/2023 15,100 0.75 ▲ 4.97 14,350 15,100 14,500 87,630 1,323,213,000
14/03/2023 14,350 -0.55 ▼ -3.83 14,900 15,100 14,200 170,980 2,453,563,000
13/03/2023 14,900 0.00 ■■ 0.00 14,900 15,200 14,700 103,810 1,546,769,000
10/03/2023 14,900 -0.50 ▼ -3.36 15,400 15,300 14,850 188,410 2,807,309,000
09/03/2023 15,400 -0.20 ▼ -1.30 15,600 15,800 15,400 184,760 2,845,304,000
08/03/2023 15,600 0.20 ▲ 1.28 15,400 15,650 15,200 141,040 2,200,224,000
07/03/2023 15,400 0.75 ▲ 4.87 14,650 15,500 14,600 201,040 3,096,016,000
06/03/2023 14,650 0.00 ■■ 0.00 14,650 15,150 14,600 66,700 977,155,000
03/03/2023 14,650 0.20 ▲ 1.37 14,450 15,000 14,400 163,750 2,398,937,500
02/03/2023 14,450 -0.15 ▼ -1.04 14,600 14,800 14,400 51,310 741,429,500
01/03/2023 14,600 0.60 ▲ 4.11 14,000 14,650 14,000 83,830 1,223,918,000
28/02/2023 14,000 -0.65 ▼ -4.64 14,650 15,000 14,000 116,430 1,630,020,000
27/02/2023 14,650 -0.40 ▼ -2.73 15,050 15,250 14,550 105,950 1,552,167,500
24/02/2023 15,050 0.00 ■■ 0.00 15,050 15,700 15,000 133,130 2,003,606,500
23/02/2023 15,050 0.95 ▲ 6.31 14,100 15,050 14,050 168,880 2,541,644,000
22/02/2023 14,100 -0.90 ▼ -6.38 15,000 15,350 14,100 213,830 3,015,003,000
21/02/2023 15,000 -0.45 ▼ -3.00 15,450 15,700 15,000 131,250 1,968,750,000
20/02/2023 15,450 0.65 ▲ 4.21 14,800 15,500 14,800 213,950 3,305,527,500
17/02/2023 14,800 -0.20 ▼ -1.35 15,000 15,300 14,650 112,390 1,663,372,000
16/02/2023 15,000 0.05 ▲ 0.33 14,950 15,050 14,600 135,910 2,038,650,000
15/02/2023 14,950 0.90 ▲ 6.02 14,050 15,000 13,950 242,570 3,626,421,500
14/02/2023 14,050 -0.25 ▼ -1.78 14,300 14,500 13,750 90,480 1,271,244,000
13/02/2023 14,300 0.85 ▲ 5.94 13,450 14,300 13,100 225,770 3,228,511,000
10/02/2023 13,450 0.35 ▲ 2.60 13,100 13,750 13,100 86,840 1,167,998,000
09/02/2023 13,100 -0.10 ▼ -0.76 13,200 13,500 13,000 49,360 646,616,000
08/02/2023 13,200 0.20 ▲ 1.52 13,000 13,350 12,150 56,680 748,176,000
07/02/2023 13,000 -0.40 ▼ -3.08 13,400 13,600 12,500 80,730 1,049,490,000
06/02/2023 13,400 -0.30 ▼ -2.24 13,700 13,750 13,000 34,660 464,444,000
03/02/2023 13,700 0.50 ▲ 3.65 13,200 13,800 13,200 64,770 887,349,000
02/02/2023 13,200 -0.15 ▼ -1.14 13,350 13,500 12,800 88,060 1,162,392,000
01/02/2023 13,350 -1.00 ▼ -7.49 14,350 14,400 13,350 122,370 1,633,639,500
31/01/2023 14,350 0.55 ▲ 3.83 13,800 14,350 13,500 117,250 1,682,537,500
30/01/2023 13,800 0.15 ▲ 1.09 13,650 14,100 13,700 183,530 2,532,714,000
27/01/2023 13,650 0.35 ▲ 2.56 13,300 13,900 13,350 91,550 1,249,657,500
19/01/2023 13,300 0.25 ▲ 1.88 13,050 13,800 12,850 121,650 1,617,945,000
18/01/2023 13,050 -0.40 ▼ -3.07 13,450 13,950 12,950 140,950 1,839,397,500
17/01/2023 13,450 0.10 ▲ 0.74 13,350 13,800 13,050 131,070 1,762,891,500
16/01/2023 13,350 0.45 ▲ 3.37 12,900 13,350 12,900 104,800 1,399,080,000
13/01/2023 12,900 -0.20 ▼ -1.55 13,100 13,450 12,500 194,260 2,505,954,000
12/01/2023 13,100 0.70 ▲ 5.34 12,400 13,100 12,400 178,350 2,336,385,000
11/01/2023 12,400 0.70 ▲ 5.65 11,700 12,500 12,000 120,040 1,488,496,000
10/01/2023 11,700 0.75 ▲ 6.41 10,950 11,700 11,100 146,170 1,710,189,000
09/01/2023 10,950 -0.15 ▼ -1.37 11,100 11,400 10,950 36,520 399,894,000
06/01/2023 11,100 -0.35 ▼ -3.15 11,450 11,600 10,900 44,320 491,952,000
05/01/2023 11,450 0.05 ▲ 0.44 11,400 11,700 11,300 49,400 565,630,000
04/01/2023 11,400 0.35 ▲ 3.07 11,050 11,700 11,100 84,510 963,414,000
03/01/2023 11,050 0.70 ▲ 6.33 10,350 11,050 10,400 66,210 731,620,500
30/12/2022 10,350 0.05 ▲ 0.48 10,300 10,500 10,250 23,530 243,535,500
29/12/2022 10,300 -0.15 ▼ -1.46 10,450 10,550 10,250 13,060 134,518,000
28/12/2022 10,450 0.25 ▲ 2.39 10,200 10,600 10,050 21,400 223,630,000
27/12/2022 10,200 0.35 ▲ 3.43 9,850 10,400 9,650 38,280 390,456,000
26/12/2022 9,850 -0.40 ▼ -4.06 10,250 10,300 9,800 37,410 368,488,500
23/12/2022 10,250 0.00 ■■ 0.00 10,250 10,350 10,000 15,370 157,542,500
22/12/2022 10,250 -0.15 ▼ -1.46 10,400 10,700 10,150 18,550 190,137,500
21/12/2022 10,400 0.05 ▲ 0.48 10,350 10,600 9,960 53,970 561,288,000
20/12/2022 10,350 -0.75 ▼ -7.25 11,100 11,100 10,350 128,080 1,325,628,000
19/12/2022 11,100 0.15 ▲ 1.35 10,950 11,350 10,950 78,610 872,571,000
15/12/2022 10,700 0.05 ▲ 0.47 10,650 10,750 10,600 16,190 173,233,000
14/12/2022 10,650 -0.15 ▼ -1.41 10,800 11,150 10,600 47,820 509,283,000
13/12/2022 10,800 -0.20 ▼ -1.85 11,000 11,000 10,400 42,420 458,136,000
12/12/2022 11,000 0.20 ▲ 1.82 10,800 11,300 10,800 63,820 702,020,000
11/12/2022 10,800 0.50 ▲ 4.63 10,300 10,800 10,150 70,740 763,992,000
09/12/2022 10,800 0.50 ▲ 4.63 10,300 10,800 10,150 70,740 763,992,000
08/12/2022 10,300 0.25 ▲ 2.43 10,050 10,550 10,050 35,370 364,311,000
07/12/2022 10,050 -0.20 ▼ -1.99 10,250 10,250 10,000 41,050 412,552,500
06/12/2022 10,250 -0.25 ▼ -2.44 10,500 10,700 10,250 111,220 1,140,005,000
05/12/2022 10,500 0.20 ▲ 1.90 10,300 10,700 10,300 47,120 494,760,000
04/12/2022 10,300 0.05 ▲ 0.49 10,250 10,300 9,970 44,050 453,715,000
02/12/2022 10,300 0.05 ▲ 0.49 10,250 10,300 9,970 44,050 453,715,000
01/12/2022 10,250 0.05 ▲ 0.49 10,200 10,600 10,150 68,830 705,507,500
30/11/2022 10,200 0.20 ▲ 1.96 10,000 10,350 9,800 78,340 799,068,000
29/11/2022 10,000 0.58 ▲ 5.80 9,420 10,050 9,600 86,870 868,700,000
28/11/2022 9,420 0.61 ▲ 6.48 8,810 9,420 8,870 83,360 785,251,200
27/11/2022 8,810 0.23 ▲ 2.61 8,580 8,850 8,710 21,020 185,186,200
25/11/2022 8,810 0.23 ▲ 2.61 8,580 8,850 8,710 21,020 185,186,200
24/11/2022 8,580 -0.16 ▼ -1.86 8,740 8,720 8,460 23,970 205,662,600
23/11/2022 8,740 -0.24 ▼ -2.75 8,980 9,010 8,720 28,810 251,799,400
22/11/2022 8,980 0.34 ▲ 3.79 8,640 9,110 8,630 61,260 550,114,800
21/11/2022 8,640 0.15 ▲ 1.74 8,490 8,780 8,420 25,620 221,356,800
20/11/2022 8,490 0.50 ▲ 5.89 7,990 8,500 7,950 32,750 278,047,500
18/11/2022 8,490 0.50 ▲ 5.89 7,990 8,500 7,950 32,750 278,047,500
17/11/2022 8,300 0.31 ▲ 3.73 7,990 8,350 8,010 22,910 190,153,000
16/11/2022 7,990 0.52 ▲ 6.51 7,470 7,990 6,950 77,780 621,462,200
15/11/2022 7,470 -0.56 ▼ -7.50 8,030 8,000 7,470 81,580 609,402,600
14/11/2022 8,030 -0.43 ▼ -5.35 8,460 8,410 7,900 45,100 362,153,000
13/11/2022 8,460 -0.01 ▼ -0.12 8,470 8,770 8,450 48,140 407,264,400
11/11/2022 8,460 -0.01 ▼ -0.12 8,470 8,770 8,450 48,140 407,264,400
10/11/2022 8,470 -0.63 ▼ -7.44 9,100 9,100 8,470 78,840 667,774,800
09/11/2022 9,100 0.04 ▲ 0.44 9,060 9,400 9,060 21,930 199,563,000
08/11/2022 9,100 0.04 ▲ 0.44 9,060 9,300 8,500 31,230 284,193,000
07/11/2022 9,060 -0.68 ▼ -7.51 9,740 9,800 9,060 46,900 424,914,000
06/11/2022 9,740 -0.36 ▼ -3.70 10,100 10,200 9,600 24,070 234,441,800
04/11/2022 9,740 -0.36 ▼ -3.70 10,100 10,200 9,600 24,070 234,441,800
03/11/2022 10,100 0.00 ■■ 0.00 10,100 10,150 9,860 28,800 290,880,000
02/11/2022 10,100 -0.05 ▼ -0.50 10,150 10,250 9,900 23,220 234,522,000
01/11/2022 10,150 0.15 ▲ 1.48 10,000 10,200 10,000 33,080 335,762,000
31/10/2022 10,000 -0.10 ▼ -1.00 10,100 10,200 9,810 40,870 408,700,000
28/10/2022 10,100 0.24 ▲ 2.38 9,860 10,150 9,750 35,310 356,631,000
27/10/2022 9,860 0.34 ▲ 3.45 9,520 9,900 9,500 31,190 307,533,400
26/10/2022 9,470 -0.23 ▼ -2.43 9,700 9,950 9,450 29,620 280,501,400
25/10/2022 9,520 -0.18 ▼ -1.89 9,700 10,050 9,050 79,530 757,125,600
24/10/2022 9,700 -0.70 ▼ -7.22 10,400 10,800 9,680 47,740 463,078,000
21/10/2022 10,400 -0.75 ▼ -7.21 11,150 11,300 10,400 42,590 442,936,000
20/10/2022 11,150 -0.10 ▼ -0.90 11,250 11,400 11,000 35,600 396,940,000
19/10/2022 11,250 0.00 ■■ 0.00 11,250 11,400 11,050 14,480 162,900,000
18/10/2022 11,250 0.15 ▲ 1.33 11,100 11,350 11,100 26,480 297,900,000
17/10/2022 11,100 0.00 ■■ 0.00 11,100 11,350 10,800 24,520 272,172,000
16/10/2022 11,100 0.20 ▲ 1.80 10,900 11,300 10,900 27,070 300,477,000
14/10/2022 11,100 0.20 ▲ 1.80 10,900 11,300 10,900 27,070 300,477,000
13/10/2022 10,900 0.00 ■■ 0.00 10,900 11,050 10,600 19,170 208,953,000
12/10/2022 10,900 0.45 ▲ 4.13 10,450 11,150 10,300 30,640 333,976,000
11/10/2022 10,450 -0.65 ▼ -6.22 11,100 11,350 10,350 26,150 273,267,500
07/10/2022 10,750 -0.80 ▼ -7.44 11,550 11,550 10,750 87,250 937,937,500
06/10/2022 11,550 -0.85 ▼ -7.36 12,400 12,400 11,550 50,100 578,655,000
05/10/2022 12,400 0.40 ▲ 3.23 12,000 12,500 12,000 36,640 454,336,000
04/10/2022 12,000 -0.85 ▼ -7.08 12,850 13,200 12,000 54,500 654,000,000
03/10/2022 12,850 -0.95 ▼ -7.39 13,800 13,950 12,850 56,550 726,667,500
02/10/2022 13,800 -0.30 ▼ -2.17 14,100 14,000 13,300 46,060 635,628,000
30/09/2022 13,800 -0.30 ▼ -2.17 14,100 14,000 13,300 46,060 635,628,000
29/09/2022 14,100 -0.20 ▼ -1.42 14,300 14,750 14,050 51,180 721,638,000
28/09/2022 14,300 -0.55 ▼ -3.85 14,850 14,900 14,300 53,920 771,056,000
27/09/2022 14,850 0.55 ▲ 3.70 14,300 14,950 14,100 75,200 1,116,720,000
26/09/2022 14,300 -0.60 ▼ -4.20 14,900 14,900 13,950 68,960 986,128,000
23/09/2022 14,900 -0.10 ▼ -0.67 15,000 15,350 14,850 42,640 635,336,000
22/09/2022 15,600 0.30 ▲ 1.92 15,300 15,650 15,200 62,640 977,184,000
21/09/2022 15,300 0.05 ▲ 0.33 15,250 15,450 15,100 33,510 512,703,000
20/09/2022 15,250 0.25 ▲ 1.64 15,000 15,250 14,950 31,770 484,492,500
19/09/2022 15,000 -0.30 ▼ -2.00 15,300 15,400 15,000 53,530 802,950,000
16/09/2022 15,300 -0.10 ▼ -0.65 15,400 15,500 15,250 38,030 581,859,000
15/09/2022 15,400 0.10 ▲ 0.65 15,300 15,550 15,300 30,750 473,550,000
14/09/2022 15,300 -0.10 ▼ -0.65 15,400 15,550 15,000 44,340 678,402,000
13/09/2022 15,400 -0.10 ▼ -0.65 15,500 15,700 15,400 28,200 434,280,000
12/09/2022 15,500 0.15 ▲ 0.97 15,350 15,800 15,500 32,030 496,465,000
09/09/2022 15,500 0.15 ▲ 0.97 15,350 15,950 15,300 33,280 515,840,000
08/09/2022 15,350 -0.10 ▼ -0.65 15,450 15,600 15,300 36,530 560,735,500
07/09/2022 15,450 -0.55 ▼ -3.56 16,000 16,000 15,300 83,520 1,290,384,000
06/09/2022 16,000 -0.20 ▼ -1.25 16,200 16,400 15,950 51,960 831,360,000
05/09/2022 16,200 0.25 ▲ 1.54 15,950 16,200 15,900 31,280 506,736,000
04/09/2022 15,950 0.00 ■■ 0.00 15,950 16,050 15,700 28,870 460,476,500
02/09/2022 15,950 0.00 ■■ 0.00 15,950 16,050 15,700 28,870 460,476,500
01/09/2022 15,950 0.00 ■■ 0.00 15,950 16,050 15,700 28,870 460,476,500
31/08/2022 15,950 0.00 ■■ 0.00 15,950 16,050 15,700 28,870 460,476,500
30/08/2022 15,950 -0.05 ▼ -0.31 16,000 16,200 15,800 38,940 621,093,000
29/08/2022 16,000 -0.30 ▼ -1.88 16,300 16,200 15,700 85,670 1,370,720,000
28/08/2022 16,300 -0.20 ▼ -1.23 16,500 16,700 16,300 38,190 622,497,000
26/08/2022 16,300 -0.20 ▼ -1.23 16,500 16,700 16,300 38,190 622,497,000
25/08/2022 16,500 0.15 ▲ 0.91 16,350 16,500 16,350 35,200 580,800,000
24/08/2022 16,350 -0.15 ▼ -0.92 16,500 16,500 16,300 44,390 725,776,500
23/08/2022 16,500 0.50 ▲ 3.03 16,000 16,500 16,000 46,460 766,590,000
22/08/2022 16,000 -0.15 ▼ -0.94 16,150 16,300 15,900 66,410 1,062,560,000
21/08/2022 16,150 -0.25 ▼ -1.55 16,400 16,550 16,000 94,310 1,523,106,500
19/08/2022 16,150 -0.25 ▼ -1.55 16,400 16,550 16,000 94,310 1,523,106,500
18/08/2022 16,400 -0.30 ▼ -1.83 16,700 16,750 16,300 83,610 1,371,204,000
17/08/2022 16,700 -0.25 ▼ -1.50 16,950 17,050 16,700 63,180 1,055,106,000
16/08/2022 16,950 0.25 ▲ 1.47 16,700 17,400 16,900 133,060 2,255,367,000
15/08/2022 16,700 0.05 ▲ 0.30 16,650 17,000 16,650 52,580 878,086,000
12/08/2022 16,650 -0.10 ▼ -0.60 16,750 16,850 16,450 82,280 1,369,962,000
11/08/2022 16,750 -0.25 ▼ -1.49 17,000 17,250 16,500 85,560 1,433,130,000
10/08/2022 17,000 0.20 ▲ 1.18 16,800 17,100 16,600 122,690 2,085,730,000
09/08/2022 16,800 -0.20 ▼ -1.19 17,000 17,150 16,750 59,180 994,224,000
08/08/2022 17,000 0.20 ▲ 1.18 16,800 17,250 16,800 93,150 1,583,550,000
07/08/2022 16,800 0.10 ▲ 0.60 16,700 16,850 16,550 80,340 1,349,712,000
05/08/2022 16,800 0.10 ▲ 0.60 16,700 16,850 16,550 80,340 1,349,712,000
04/08/2022 16,700 -0.10 ▼ -0.60 16,800 17,050 16,550 91,750 1,532,225,000
03/08/2022 16,800 0.10 ▲ 0.60 16,700 16,800 16,300 75,480 1,268,064,000
02/08/2022 16,700 0.20 ▲ 1.20 16,500 16,850 16,500 115,410 1,927,347,000
01/08/2022 16,500 0.35 ▲ 2.12 16,150 16,600 16,000 130,910 2,160,015,000
29/07/2022 16,150 0.05 ▲ 0.31 16,100 16,300 16,100 50,880 821,712,000
28/07/2022 16,100 0.30 ▲ 1.86 15,800 16,400 15,950 71,570 1,152,277,000
27/07/2022 15,800 0.00 ■■ 0.00 15,800 15,850 15,500 37,580 593,764,000
26/07/2022 15,800 0.05 ▲ 0.32 15,750 16,100 15,650 47,110 744,338,000
25/07/2022 15,750 -0.30 ▼ -1.90 16,050 16,150 15,750 65,460 1,030,995,000
24/07/2022 16,050 -0.25 ▼ -1.56 16,300 16,500 16,050 59,710 958,345,500
22/07/2022 16,050 -0.25 ▼ -1.56 16,300 16,500 16,050 59,710 958,345,500
21/07/2022 16,300 0.00 ■■ 0.00 16,300 16,850 16,200 120,520 1,964,476,000
20/07/2022 16,300 0.10 ▲ 0.61 16,200 16,500 16,200 75,800 1,235,540,000
19/07/2022 16,200 0.00 ■■ 0.00 16,200 16,300 15,900 43,140 698,868,000
18/07/2022 16,200 0.20 ▲ 1.23 16,000 16,600 15,950 66,650 1,079,730,000
17/07/2022 16,000 0.00 ■■ 0.00 16,000 16,450 15,750 70,430 1,126,880,000
15/07/2022 16,000 0.00 ■■ 0.00 16,000 16,450 15,750 70,430 1,126,880,000
14/07/2022 16,000 -0.20 ▼ -1.25 16,200 16,200 15,850 56,260 900,160,000
13/07/2022 16,200 0.25 ▲ 1.54 15,950 16,500 15,900 91,890 1,488,618,000
12/07/2022 15,950 0.40 ▲ 2.51 15,550 15,950 15,500 74,140 1,182,533,000
11/07/2022 15,550 0.15 ▲ 0.96 15,400 15,800 15,150 65,080 1,011,994,000
10/07/2022 15,400 0.45 ▲ 2.92 14,950 15,700 15,050 42,170 649,418,000
08/07/2022 15,400 0.45 ▲ 2.92 14,950 15,700 15,050 42,170 649,418,000
07/07/2022 14,950 0.00 ■■ 0.00 14,950 15,300 14,750 35,890 536,555,500
06/07/2022 14,950 -0.15 ▼ -1.00 15,100 15,350 14,900 53,670 802,366,500
05/07/2022 15,100 -0.50 ▼ -3.31 15,600 15,900 15,000 64,440 973,044,000
04/07/2022 15,600 0.45 ▲ 2.88 15,150 16,000 15,200 63,180 985,608,000
01/07/2022 15,150 -0.35 ▼ -2.31 15,500 15,450 14,550 41,710 631,906,500
30/06/2022 15,500 0.05 ▲ 0.32 15,450 15,850 15,050 63,390 982,545,000
29/06/2022 15,450 -0.40 ▼ -2.59 15,850 15,850 15,450 64,320 993,744,000
28/06/2022 15,850 -0.05 ▼ -0.32 15,900 16,000 15,650 62,360 988,406,000
27/06/2022 15,900 0.40 ▲ 2.52 15,500 15,900 15,200 57,320 911,388,000
24/06/2022 15,500 -0.25 ▼ -1.61 15,750 15,900 15,450 40,730 631,315,000
23/06/2022 15,750 0.65 ▲ 4.13 15,100 15,900 14,900 44,090 694,417,500
22/06/2022 15,100 0.35 ▲ 2.32 14,750 15,300 14,850 61,440 927,744,000
21/06/2022 14,750 0.15 ▲ 1.02 14,600 15,300 14,000 64,090 945,327,500
20/06/2022 14,600 -0.55 ▼ -3.77 15,150 16,000 14,550 116,190 1,696,374,000
17/06/2022 15,150 -0.80 ▼ -5.28 15,950 15,600 14,900 113,420 1,718,313,000
16/06/2022 15,950 0.75 ▲ 4.70 15,200 16,000 15,250 80,430 1,282,858,500
15/06/2022 15,200 -0.85 ▼ -5.59 16,050 16,350 15,000 156,460 2,378,192,000
14/06/2022 16,050 -0.70 ▼ -4.36 16,750 16,900 16,000 76,710 1,231,195,500
13/06/2022 16,750 -1.25 ▼ -7.46 18,000 17,500 16,750 153,370 2,568,947,500
12/06/2022 18,000 0.30 ▲ 1.67 17,700 18,700 17,400 229,860 4,137,480,000
10/06/2022 18,000 0.30 ▲ 1.67 17,700 18,700 17,400 229,860 4,137,480,000
09/06/2022 17,700 0.60 ▲ 3.39 17,100 17,750 17,000 112,960 1,999,392,000
08/06/2022 17,100 0.50 ▲ 2.92 16,600 17,400 16,700 150,460 2,572,866,000
07/06/2022 16,600 -0.15 ▼ -0.90 16,750 17,000 16,200 115,210 1,912,486,000
06/06/2022 16,750 -0.15 ▼ -0.90 16,900 17,100 16,550 67,160 1,124,930,000
05/06/2022 16,000 -1.25 ▼ -7.81 17,250 17,300 16,800 200 3,200,000
03/06/2022 16,900 -0.35 ▼ -2.07 17,250 17,300 16,800 76,290 1,289,301,000
02/06/2022 17,250 -0.05 ▼ -0.29 17,300 17,800 17,000 123,280 2,126,580,000
01/06/2022 17,300 0.25 ▲ 1.45 17,050 17,550 17,050 79,030 1,367,219,000
31/05/2022 17,050 0.00 ■■ 0.00 17,050 17,300 16,900 87,220 1,487,101,000
30/05/2022 17,050 0.05 ▲ 0.29 17,000 17,250 16,900 98,900 1,686,245,000
29/05/2022 17,000 0.00 ■■ 0.00 17,000 17,450 17,000 87,790 1,492,430,000
27/05/2022 17,000 0.00 ■■ 0.00 17,000 17,450 17,000 87,790 1,492,430,000
26/05/2022 17,000 0.35 ▲ 2.06 16,650 17,200 16,650 86,810 1,475,770,000
25/05/2022 16,650 0.70 ▲ 4.20 15,950 16,700 15,900 86,760 1,444,554,000
24/05/2022 15,950 -0.10 ▼ -0.63 16,050 16,150 15,550 69,410 1,107,089,500
23/05/2022 16,050 -0.35 ▼ -2.18 16,400 16,700 15,800 63,010 1,011,310,500
22/05/2022 16,400 0.35 ▲ 2.13 16,050 16,750 16,050 92,300 1,513,720,000
20/05/2022 16,400 0.35 ▲ 2.13 16,050 16,750 16,050 92,300 1,513,720,000
19/05/2022 16,050 -0.30 ▼ -1.87 16,350 16,400 15,600 67,590 1,084,819,500
18/05/2022 16,350 0.50 ▲ 3.06 15,850 16,500 15,850 75,500 1,234,425,000
17/05/2022 15,850 1.00 ▲ 6.31 14,850 15,850 14,850 81,040 1,284,484,000
16/05/2022 14,850 -0.05 ▼ -0.34 14,900 15,700 14,850 94,850 1,408,522,500
13/05/2022 14,900 -1.10 ▼ -7.38 16,000 16,100 14,900 161,220 2,402,178,000
12/05/2022 16,000 -1.20 ▼ -7.50 17,200 17,400 16,000 164,260 2,628,160,000
11/05/2022 17,200 -0.35 ▼ -2.03 17,550 17,900 16,850 93,600 1,609,920,000
10/05/2022 17,550 0.25 ▲ 1.42 17,300 17,700 16,300 97,970 1,719,373,500
09/05/2022 17,300 -1.30 ▼ -7.51 18,600 18,100 17,300 251,150 4,344,895,000
29/04/2022 18,850 0.25 ▲ 1.33 18,600 19,100 18,100 107,060 2,018,081,000
28/04/2022 18,600 0.05 ▲ 0.27 18,550 19,100 18,500 106,380 1,978,668,000
27/04/2022 18,550 -0.05 ▼ -0.27 18,600 18,750 18,100 107,640 1,996,722,000
26/04/2022 18,600 0.00 ■■ 0.00 18,600 18,600 17,300 185,900 3,457,740,000
25/04/2022 18,600 -1.35 ▼ -7.26 19,950 20,050 18,600 148,150 2,755,590,000
23/04/2022 19,950 0.15 ▲ 0.75 19,800 20,350 18,500 185,020 3,691,149,000
22/04/2022 19,950 0.15 ▲ 0.75 19,800 20,350 18,500 185,020 3,691,149,000
21/04/2022 19,800 -1.10 ▼ -5.56 20,900 20,800 19,450 276,830 5,481,234,000
20/04/2022 20,900 -1.10 ▼ -5.26 22,000 22,450 20,900 177,270 3,704,943,000
19/04/2022 22,000 -0.20 ▼ -0.91 22,200 22,900 21,600 233,760 5,142,720,000
18/04/2022 22,200 -1.65 ▼ -7.43 23,850 23,700 22,200 373,190 8,284,818,000
16/04/2022 23,850 -0.65 ▼ -2.73 24,500 24,600 23,300 509,650 12,155,152,500
15/04/2022 23,850 -0.65 ▼ -2.73 24,500 24,600 23,300 509,650 12,155,152,500
14/04/2022 24,500 -0.70 ▼ -2.86 25,200 25,600 24,350 298,590 7,315,455,000
13/04/2022 25,200 -0.05 ▼ -0.20 25,250 25,700 23,600 240,100 6,050,520,000
12/04/2022 25,250 -0.25 ▼ -0.99 25,500 26,950 25,250 429,700 10,849,925,000
08/04/2022 25,500 0.40 ▲ 1.57 25,100 26,500 24,850 418,400 10,669,200,000
07/04/2022 25,100 -0.60 ▼ -2.39 25,700 25,950 25,100 188,320 4,726,832,000
06/04/2022 25,700 1.00 ▲ 3.89 24,700 26,200 24,500 667,830 17,163,231,000
05/04/2022 24,700 0.50 ▲ 2.02 24,200 24,800 24,050 167,260 4,131,322,000
04/04/2022 24,200 -0.20 ▼ -0.83 24,400 24,900 24,000 171,690 4,154,898,000
01/04/2022 24,400 0.50 ▲ 2.05 23,900 24,400 23,050 286,820 6,998,408,000
31/03/2022 23,900 -0.70 ▼ -2.93 24,600 24,800 23,900 226,980 5,424,822,000
30/03/2022 24,600 -0.90 ▼ -3.66 25,500 25,750 24,600 292,030 7,183,938,000
29/03/2022 25,500 0.00 ■■ 0.00 25,500 25,950 25,250 245,320 6,255,660,000
28/03/2022 25,500 0.70 ▲ 2.75 24,800 25,900 24,500 576,660 14,704,830,000
25/03/2022 24,800 0.30 ▲ 1.21 24,500 24,850 24,400 259,910 6,445,768,000
24/03/2022 24,500 0.50 ▲ 2.04 24,000 24,950 23,800 372,130 9,117,185,000
23/03/2022 24,000 -0.20 ▼ -0.83 24,200 24,400 23,800 277,510 6,660,240,000
22/03/2022 24,200 -0.10 ▼ -0.41 24,300 24,600 23,850 270,650 6,549,730,000
21/03/2022 24,300 0.50 ▲ 2.06 23,800 24,500 23,750 288,600 7,012,980,000
18/03/2022 23,800 -0.60 ▼ -2.52 24,400 24,850 23,800 294,360 7,005,768,000
17/03/2022 24,400 -0.10 ▼ -0.41 24,500 25,450 24,300 305,130 7,445,172,000
16/03/2022 24,500 0.00 ■■ 0.00 24,500 25,000 24,000 298,960 7,324,520,000
15/03/2022 24,500 0.10 ▲ 0.41 24,400 25,200 23,500 286,960 7,030,520,000
14/03/2022 24,400 0.15 ▲ 0.61 24,250 25,200 24,250 411,170 10,032,548,000
11/03/2022 24,250 1.55 ▲ 6.39 22,700 24,250 22,500 825,820 20,026,135,000
10/03/2022 22,700 0.80 ▲ 3.52 21,900 22,900 22,100 113,450 2,575,315,000
09/03/2022 21,900 -0.35 ▼ -1.60 22,250 22,500 21,500 143,230 3,136,737,000
08/03/2022 22,250 -0.65 ▼ -2.92 22,900 22,850 22,100 155,310 3,455,647,500
07/03/2022 22,900 0.00 ■■ 0.00 22,900 23,300 22,200 155,820 3,568,278,000
06/03/2022 22,900 0.00 ■■ 0.00 22,900 23,250 22,900 209,970 4,808,313,000
04/03/2022 22,900 0.00 ■■ 0.00 22,900 23,250 22,900 209,970 4,808,313,000
03/03/2022 22,900 0.70 ▲ 3.06 22,200 23,400 22,200 207,730 4,757,017,000
02/03/2022 22,200 -0.70 ▼ -3.15 22,900 23,100 22,200 108,830 2,416,026,000
01/03/2022 22,900 0.15 ▲ 0.66 22,750 23,300 22,700 220,330 5,045,557,000
28/02/2022 22,750 0.90 ▲ 3.96 21,850 22,850 21,600 160,060 3,641,365,000
27/02/2022 21,850 0.10 ▲ 0.46 21,750 22,150 21,800 60,570 1,323,454,500
25/02/2022 21,850 0.10 ▲ 0.46 21,750 22,150 21,800 60,570 1,323,454,500
24/02/2022 21,750 -0.70 ▼ -3.22 22,450 22,500 21,200 186,880 4,064,640,000
23/02/2022 22,450 0.00 ■■ 0.00 22,450 22,800 22,200 83,380 1,871,881,000
22/02/2022 22,450 -0.15 ▼ -0.67 22,600 22,550 21,500 132,060 2,964,747,000
21/02/2022 22,600 0.85 ▲ 3.76 21,750 22,650 21,500 195,780 4,424,628,000
20/02/2022 21,750 0.15 ▲ 0.69 21,600 21,900 21,200 83,440 1,814,820,000
18/02/2022 21,750 0.15 ▲ 0.69 21,600 21,900 21,200 83,440 1,814,820,000
17/02/2022 21,600 -0.20 ▼ -0.93 21,800 21,950 21,400 49,800 1,075,680,000
16/02/2022 21,800 0.35 ▲ 1.61 21,450 21,800 21,500 71,240 1,553,032,000
15/02/2022 21,450 0.40 ▲ 1.86 21,050 21,500 21,000 62,860 1,348,347,000
14/02/2022 21,050 -0.55 ▼ -2.61 21,600 22,000 21,000 98,370 2,070,688,500
11/02/2022 21,600 0.10 ▲ 0.46 21,500 21,700 21,200 58,870 1,271,592,000
10/02/2022 21,500 -0.20 ▼ -0.93 21,700 22,050 21,000 129,110 2,775,865,000
09/02/2022 21,700 0.60 ▲ 2.76 21,100 21,700 21,000 105,380 2,286,746,000
08/02/2022 21,100 0.90 ▲ 4.27 20,200 21,300 19,900 132,320 2,791,952,000
07/02/2022 20,200 1.30 ▲ 6.44 18,900 20,200 19,200 99,540 2,010,708,000
01/02/2022 18,900 0.00 ■■ 0.00 19,000 19,300 18,700 81,400 1,538,460,000
31/01/2022 18,900 -0.10 ▼ -0.53 19,000 19,300 18,700 81,400 1,538,460,000
28/01/2022 18,900 -0.10 ▼ -0.53 19,000 19,300 18,700 81,400 1,538,460,000
27/01/2022 19,000 -0.10 ▼ -0.53 19,100 19,200 18,650 55,600 1,056,400,000
26/01/2022 19,100 -0.75 ▼ -3.93 19,850 20,100 19,100 112,040 2,139,964,000
25/01/2022 19,850 0.55 ▲ 2.77 19,300 20,000 18,500 82,870 1,644,969,500
24/01/2022 19,300 -1.40 ▼ -7.25 20,700 20,350 19,300 194,860 3,760,798,000
21/01/2022 20,700 -0.70 ▼ -3.38 21,400 21,800 20,700 127,020 2,629,314,000
20/01/2022 21,200 0.70 ▲ 3.30 20,500 21,350 20,400 71,820 1,522,584,000
19/01/2022 20,100 0.10 ▲ 0.50 20,000 20,500 19,950 68,560 1,378,056,000
18/01/2022 20,300 -0.65 ▼ -3.20 20,950 20,950 19,600 119,170 2,419,151,000
17/01/2022 21,400 -1.10 ▼ -5.14 22,500 22,900 21,000 135,330 2,896,062,000
16/01/2022 22,500 -0.30 ▼ -1.33 22,800 23,150 22,150 100,800 2,268,000,000
14/01/2022 22,500 -0.30 ▼ -1.33 22,800 23,150 22,150 100,800 2,268,000,000
13/01/2022 22,800 -0.70 ▼ -3.07 23,500 24,150 22,700 145,320 3,313,296,000
12/01/2022 23,500 0.70 ▲ 2.98 22,800 23,700 22,350 228,120 5,360,820,000
11/01/2022 22,800 -0.20 ▼ -0.88 23,000 23,700 22,700 208,700 4,758,360,000
10/01/2022 23,000 -0.50 ▼ -2.17 23,500 23,950 22,900 344,380 7,920,740,000
09/01/2022 23,500 -0.05 ▼ -0.21 23,550 23,800 23,100 196,070 4,607,645,000
07/01/2022 23,500 -0.05 ▼ -0.21 23,550 23,800 23,100 196,070 4,607,645,000
06/01/2022 23,550 0.00 ■■ 0.00 24,000 24,000 23,550 190,300 4,481,565,000
05/01/2022 24,000 0.00 ■■ 0.00 23,900 24,800 23,950 307,770 7,386,480,000
04/01/2022 23,900 0.00 ■■ 0.00 22,350 23,900 22,450 393,570 9,406,323,000
03/01/2022 25,500 -1.10 ▼ -4.31 26,600 27,000 25,500 303,090 7,728,795,000
31/12/2021 22,350 -0.05 ▼ -0.22 22,400 22,800 22,300 132,380 2,958,693,000
30/12/2021 22,400 -0.20 ▼ -0.89 22,600 22,850 22,350 109,230 2,446,752,000
29/12/2021 22,600 -0.15 ▼ -0.66 22,750 23,100 22,550 131,690 2,976,194,000
23/12/2021 22,600 -0.50 ▼ -2.21 23,100 23,550 22,450 250,820 5,668,532,000
22/12/2021 22,600 -0.50 ▼ -2.21 23,100 23,550 22,450 250,820 5,668,532,000
21/12/2021 23,100 0.30 ▲ 1.30 22,800 23,400 22,200 331,890 7,666,659,000
20/12/2021 22,800 -0.90 ▼ -3.95 23,700 23,650 22,800 362,070 8,255,196,000
17/12/2021 23,700 0.05 ▲ 0.21 23,700 24,300 23,250 272,970 6,469,389,000
16/12/2021 23,700 -0.45 ▼ -1.90 24,150 24,300 23,500 262,690 6,225,753,000
15/12/2021 24,150 0.25 ▲ 1.04 23,900 24,800 23,050 386,390 9,331,318,500
14/12/2021 23,900 -1.60 ▼ -6.69 25,500 25,000 23,800 739,730 17,679,547,000
13/12/2021 25,500 -0.45 ▼ -1.76 25,950 26,550 25,500 340,940 8,693,970,000
12/12/2021 25,950 0.85 ▲ 3.28 25,100 26,400 25,250 393,670 10,215,736,500
10/12/2021 25,950 0.85 ▲ 3.28 25,100 26,400 25,250 393,670 10,215,736,500
09/12/2021 25,100 0.30 ▲ 1.20 24,800 25,400 24,900 172,440 4,328,244,000
08/12/2021 26,000 0.15 ▲ 0.58 25,850 26,400 25,900 243,490 6,330,740,000
07/12/2021 25,850 0.35 ▲ 1.35 25,500 26,000 25,500 211,110 5,457,193,500
06/12/2021 25,500 0.00 ■■ 0.00 25,500 25,950 25,000 220,120 5,613,060,000
04/12/2021 25,500 -1.10 ▼ -4.31 26,600 27,000 25,500 303,090 7,728,795,000
03/12/2021 25,500 -1.10 ▼ -4.31 26,600 27,000 25,500 303,090 7,728,795,000
02/12/2021 26,600 0.25 ▲ 0.94 26,350 26,900 26,100 282,400 7,511,840,000
01/12/2021 26,350 -0.35 ▼ -1.33 26,700 26,700 26,200 241,970 6,375,909,500
30/11/2021 26,700 0.80 ▲ 3.00 25,900 27,300 26,100 500,560 13,364,952,000
29/11/2021 25,900 0.50 ▲ 1.93 25,400 26,300 24,500 418,440 10,837,596,000
28/11/2021 25,400 0.60 ▲ 2.36 24,800 26,250 24,300 428,040 10,872,216,000
26/11/2021 25,400 0.60 ▲ 2.36 24,800 26,250 24,300 428,040 10,872,216,000
25/11/2021 24,800 -0.15 ▼ -0.60 24,950 25,400 24,500 267,640 6,637,472,000
24/11/2021 24,950 -0.05 ▼ -0.20 25,000 25,900 24,950 250,470 6,249,226,500
23/11/2021 25,000 1.55 ▲ 6.20 23,450 25,000 22,800 231,360 5,784,000,000
22/11/2021 23,450 -1.75 ▼ -7.46 25,200 25,300 23,450 551,000 12,920,950,000
19/11/2021 25,200 -1.30 ▼ -5.16 26,500 27,200 24,650 503,130 12,678,876,000
18/11/2021 26,500 -0.30 ▼ -1.13 26,800 27,300 26,050 353,530 9,368,545,000
17/11/2021 26,800 -0.90 ▼ -3.36 27,700 27,400 26,800 263,720 7,067,696,000
16/11/2021 27,700 0.40 ▲ 1.44 27,300 28,200 26,200 519,360 14,386,272,000
15/11/2021 27,300 0.10 ▲ 0.37 27,200 27,750 26,900 537,280 14,667,744,000
14/11/2021 27,200 1.50 ▲ 5.51 25,700 27,200 25,700 747,120 20,321,664,000
12/11/2021 27,200 1.50 ▲ 5.51 25,700 27,200 25,700 747,120 20,321,664,000
11/11/2021 25,700 0.20 ▲ 0.78 25,500 26,200 25,000 548,400 14,093,880,000
10/11/2021 25,500 1.10 ▲ 4.31 24,400 25,500 24,100 528,950 13,488,225,000
09/11/2021 24,400 -0.25 ▼ -1.02 24,650 24,850 24,100 263,190 6,421,836,000
08/11/2021 24,650 0.65 ▲ 2.64 24,000 24,950 24,000 312,060 7,692,279,000
07/11/2021 24,000 0.35 ▲ 1.46 23,650 24,150 23,600 158,430 3,802,320,000
05/11/2021 24,000 0.35 ▲ 1.46 23,650 24,150 23,600 158,430 3,802,320,000
04/11/2021 22,750 -1.55 ▼ -6.81 24,300 24,900 22,600 518,050 11,785,637,500
03/11/2021 22,750 -1.55 ▼ -6.81 24,300 24,900 22,600 518,050 11,785,637,500
02/11/2021 24,300 0.30 ▲ 1.23 24,000 24,800 23,950 290,490 7,058,907,000
01/11/2021 24,000 -0.75 ▼ -3.13 24,750 24,850 24,000 469,290 11,262,960,000
31/10/2021 24,750 -0.25 ▼ -1.01 25,000 25,400 24,700 356,090 8,813,227,500
29/10/2021 24,750 -0.25 ▼ -1.01 25,000 25,400 24,700 356,090 8,813,227,500
28/10/2021 25,000 -0.25 ▼ -1.00 25,250 25,600 25,000 421,690 10,542,250,000
27/10/2021 25,250 0.85 ▲ 3.37 24,400 25,500 24,350 736,420 18,594,605,000
26/10/2021 24,400 0.30 ▲ 1.23 24,100 24,400 23,550 216,870 5,291,628,000
25/10/2021 24,100 -0.15 ▼ -0.62 24,250 24,950 24,000 344,510 8,302,691,000
23/10/2021 24,250 0.65 ▲ 2.68 23,600 24,500 23,600 477,400 11,576,950,000
22/10/2021 24,250 0.65 ▲ 2.68 23,600 24,500 23,600 477,400 11,576,950,000
21/10/2021 23,600 -0.80 ▼ -3.39 24,400 24,200 23,500 581,960 13,734,256,000
20/10/2021 24,400 0.40 ▲ 1.64 24,000 25,000 23,800 308,420 7,525,448,000
19/10/2021 24,000 -0.65 ▼ -2.71 24,650 24,650 24,000 501,220 12,029,280,000
18/10/2021 24,650 -0.15 ▼ -0.61 24,800 25,350 24,550 420,220 10,358,423,000
16/10/2021 24,800 -0.20 ▼ -0.81 25,000 25,500 24,600 432,620 10,728,976,000
15/10/2021 24,800 -0.20 ▼ -0.81 25,000 25,500 24,600 432,620 10,728,976,000
14/10/2021 25,000 0.25 ▲ 1.00 24,750 26,000 24,850 464,220 11,605,500,000
13/10/2021 24,750 -0.05 ▼ -0.20 24,800 25,100 24,650 368,580 9,122,355,000
12/10/2021 24,800 -0.05 ▼ -0.20 24,850 25,300 24,500 355,550 8,817,640,000
11/10/2021 24,850 -0.15 ▼ -0.60 25,000 25,650 24,700 310,600 7,718,410,000
08/10/2021 25,000 0.25 ▲ 1.00 24,750 25,300 24,500 348,850 8,721,250,000
07/10/2021 24,750 -0.30 ▼ -1.21 25,050 25,800 24,650 361,890 8,956,777,500
06/10/2021 25,050 1.60 ▲ 6.39 23,450 25,050 23,500 669,200 16,763,460,000
05/10/2021 23,450 -0.25 ▼ -1.07 23,700 23,950 23,450 360,750 8,459,587,500
04/10/2021 23,700 -0.10 ▼ -0.42 23,700 24,450 23,100 580,860 13,766,382,000
01/10/2021 23,700 0.50 ▲ 2.11 23,200 24,150 22,900 507,560 12,029,172,000
30/09/2021 23,200 -0.10 ▼ -0.43 23,300 23,700 22,950 390,570 9,061,224,000
29/09/2021 23,300 1.50 ▲ 6.44 21,800 23,300 22,000 1,174,550 27,367,015,000
28/09/2021 21,800 0.45 ▲ 2.06 21,350 21,800 21,350 183,490 4,000,082,000
27/09/2021 21,350 -0.20 ▼ -0.94 21,550 22,150 21,200 309,780 6,613,803,000
26/09/2021 21,550 -0.65 ▼ -3.02 22,200 22,250 21,500 272,050 5,862,677,500
24/09/2021 21,550 -0.65 ▼ -3.02 22,200 22,250 21,500 272,050 5,862,677,500
23/09/2021 22,200 0.15 ▲ 0.68 22,200 22,750 22,100 317,570 7,050,054,000
22/09/2021 22,200 -0.25 ▼ -1.13 22,450 22,850 22,150 334,930 7,435,446,000
21/09/2021 22,450 -0.15 ▼ -0.67 22,600 22,700 21,550 455,550 10,227,097,500
20/09/2021 22,600 -0.70 ▼ -3.10 23,300 23,550 22,200 669,930 15,140,418,000
17/09/2021 23,300 0.10 ▲ 0.43 23,200 23,750 22,900 432,540 10,078,182,000
16/09/2021 23,200 0.15 ▲ 0.65 23,050 23,700 23,000 233,620 5,419,984,000
15/09/2021 23,050 1.50 ▲ 6.51 21,550 23,050 21,250 663,310 15,289,295,500
14/09/2021 21,550 -0.40 ▼ -1.86 21,950 22,000 21,300 232,870 5,018,348,500
13/09/2021 21,950 -0.10 ▼ -0.46 21,950 22,100 21,550 241,130 5,292,803,500
11/09/2021 21,950 -0.25 ▼ -1.14 22,200 22,200 21,500 223,280 4,900,996,000
10/09/2021 21,950 -0.25 ▼ -1.14 22,200 22,200 21,500 223,280 4,900,996,000
09/09/2021 22,200 0.80 ▲ 3.60 21,400 22,500 21,500 258,990 5,749,578,000
08/09/2021 21,400 0.10 ▲ 0.47 21,400 21,950 21,150 209,790 4,489,506,000
07/09/2021 21,400 -0.40 ▼ -1.87 21,800 22,400 21,300 386,860 8,278,804,000
06/09/2021 21,800 -0.70 ▼ -3.21 22,500 22,800 21,500 454,100 9,899,380,000
05/09/2021 16,300 0.55 ▲ 3.37 15,750 15,750 15,450 107,880 1,758,444,000
03/09/2021 15,600 -0.15 ▼ -0.96 15,750 15,750 15,450 50,300 784,680,000
01/09/2021 22,500 1.00 ▲ 4.44 21,500 22,500 21,050 435,050 9,788,625,000
31/08/2021 21,500 -0.10 ▼ -0.47 21,600 21,950 21,100 322,420 6,932,030,000
30/08/2021 21,600 0.80 ▲ 3.70 20,800 22,250 21,100 412,860 8,917,776,000
27/08/2021 20,800 1.35 ▲ 6.49 19,450 20,800 19,350 876,580 18,232,864,000
26/08/2021 19,450 0.55 ▲ 2.83 18,900 19,650 18,850 304,640 5,925,248,000
25/08/2021 18,900 0.20 ▲ 1.06 18,700 18,900 18,100 145,970 2,758,833,000
24/08/2021 18,700 -0.45 ▼ -2.41 19,150 19,600 18,100 329,960 6,170,252,000
23/08/2021 19,150 -0.35 ▼ -1.83 19,500 19,900 19,000 218,930 4,192,509,500
20/08/2021 19,500 -0.20 ▼ -1.03 19,700 20,300 18,600 467,420 9,114,690,000
19/08/2021 19,700 0.50 ▲ 2.54 19,200 20,000 19,050 471,520 9,288,944,000
18/08/2021 19,200 -0.20 ▼ -1.04 19,400 19,800 18,950 297,740 5,716,608,000
17/08/2021 19,400 0.05 ▲ 0.26 19,350 20,100 18,900 335,610 6,510,834,000
16/08/2021 19,350 0.85 ▲ 4.39 18,500 19,400 18,650 428,940 8,299,989,000
13/08/2021 18,500 -0.30 ▼ -1.62 18,800 18,500 17,500 491,510 9,092,935,000
12/08/2021 18,800 1.10 ▲ 5.85 17,700 18,900 17,850 415,600 7,813,280,000
11/08/2021 17,700 0.25 ▲ 1.41 17,450 18,300 17,700 238,820 4,227,114,000
10/08/2021 17,450 1.10 ▲ 6.30 16,350 17,450 16,400 622,800 10,867,860,000
09/08/2021 16,350 0.05 ▲ 0.31 16,300 16,450 16,000 70,910 1,159,378,500
06/08/2021 16,300 0.05 ▲ 0.31 16,300 16,450 16,200 106,380 1,733,994,000
05/08/2021 16,300 0.60 ▲ 3.68 15,700 16,300 15,550 107,880 1,758,444,000
04/08/2021 15,700 0.10 ▲ 0.64 15,600 15,750 15,450 50,290 789,553,000
03/08/2021 15,600 -0.15 ▼ -0.96 15,750 15,750 15,450 50,300 784,680,000
02/08/2021 15,750 0.15 ▲ 0.95 15,600 15,850 15,600 59,910 943,582,500
30/07/2021 15,600 0.55 ▲ 3.53 15,050 15,700 15,050 64,020 998,712,000
29/07/2021 15,050 0.05 ▲ 0.33 15,050 15,200 15,050 21,500 323,575,000
28/07/2021 15,050 -0.05 ▼ -0.33 15,100 15,250 15,000 26,540 399,427,000
27/07/2021 15,100 0.10 ▲ 0.66 15,000 15,250 14,950 45,040 680,104,000
26/07/2021 15,000 0.05 ▲ 0.33 15,000 15,050 14,800 27,530 412,950,000
23/07/2021 15,000 0.15 ▲ 1.00 15,000 15,450 14,900 49,360 740,400,000
21/07/2021 14,900 0.90 ▲ 6.04 14,000 15,000 14,750 44,020 655,898,000
20/07/2021 14,600 0.60 ▲ 4.11 14,000 14,650 14,000 38,430 561,078,000
19/07/2021 14,000 -0.50 ▼ -3.57 14,500 14,300 14,000 40,910 572,740,000
17/07/2021 14,500 -0.10 ▼ -0.69 14,600 14,750 14,500 14,730 213,585,000
16/07/2021 14,500 -0.10 ▼ -0.69 14,600 14,750 14,500 14,730 213,585,000
15/07/2021 14,600 0.25 ▲ 1.71 14,350 14,650 14,250 14,830 216,518,000
14/07/2021 14,350 -0.05 ▼ -0.35 14,400 14,550 14,200 28,870 414,284,500
13/07/2021 14,400 0.25 ▲ 1.74 14,150 14,500 14,200 32,170 463,248,000
12/07/2021 14,150 -1.00 ▼ -7.07 15,150 15,050 14,100 168,180 2,379,747,000
09/07/2021 15,150 -0.05 ▼ -0.33 15,200 15,400 15,000 42,910 650,086,500
08/07/2021 15,200 -0.25 ▼ -1.64 15,450 15,450 15,200 35,630 541,576,000
07/07/2021 15,450 -0.05 ▼ -0.32 15,500 15,500 15,050 74,290 1,147,780,500
06/07/2021 15,500 -0.50 ▼ -3.23 16,000 16,000 15,500 41,080 636,740,000
05/07/2021 16,000 -0.20 ▼ -1.25 16,200 16,300 15,850 44,900 718,400,000
02/07/2021 16,200 0.20 ▲ 1.23 16,000 16,200 16,000 60,620 982,044,000
01/07/2021 16,000 0.05 ▲ 0.31 16,000 16,150 15,850 44,520 712,320,000
30/06/2021 16,000 0.05 ▲ 0.31 16,000 16,200 15,950 35,900 574,400,000
29/06/2021 16,000 -0.30 ▼ -1.88 16,300 16,350 15,950 76,710 1,227,360,000
28/06/2021 16,300 -0.05 ▼ -0.31 16,300 16,600 16,150 41,470 675,961,000
25/06/2021 16,300 0.05 ▲ 0.31 16,250 16,350 16,050 52,160 850,208,000
24/06/2021 16,250 -0.25 ▼ -1.54 16,500 16,600 16,250 78,580 1,276,925,000
23/06/2021 16,500 -0.35 ▼ -2.12 16,850 16,850 16,350 87,150 1,437,975,000
22/06/2021 16,850 -0.25 ▼ -1.48 17,100 17,200 16,850 85,090 1,433,766,500
21/06/2021 17,100 0.30 ▲ 1.75 16,800 17,500 16,600 153,940 2,632,374,000
18/06/2021 16,800 -0.05 ▼ -0.30 16,800 16,850 16,600 91,370 1,535,016,000
17/06/2021 16,800 -0.05 ▼ -0.30 16,850 16,850 16,450 114,860 1,929,648,000
16/06/2021 16,850 0.65 ▲ 3.86 16,200 17,100 16,200 163,790 2,759,861,500
15/06/2021 16,100 -0.10 ▼ -0.62 16,200 16,450 16,100 22,720 365,792,000
14/06/2021 16,200 0.35 ▲ 2.16 15,850 16,500 15,950 125,170 2,027,754,000
11/06/2021 15,850 0.15 ▲ 0.95 15,700 16,000 15,600 57,350 908,997,500
10/06/2021 15,700 -0.05 ▼ -0.32 15,700 15,800 15,550 37,240 584,668,000
09/06/2021 15,700 -0.10 ▼ -0.64 15,800 15,900 15,600 48,620 763,334,000
08/06/2021 15,800 -0.10 ▼ -0.63 15,900 16,100 15,800 74,760 1,181,208,000
07/06/2021 15,900 -0.10 ▼ -0.63 15,900 16,200 15,800 90,160 1,433,544,000
04/06/2021 15,900 -0.20 ▼ -1.26 16,100 16,150 15,800 64,270 1,021,893,000
03/06/2021 16,100 0.30 ▲ 1.86 15,800 16,200 15,800 94,480 1,521,128,000
02/06/2021 15,800 0.20 ▲ 1.27 15,600 15,850 15,350 65,630 1,036,954,000
01/06/2021 15,600 0.30 ▲ 1.92 15,300 15,750 15,300 50,880 793,728,000
31/05/2021 15,300 -3.10 ▼ -20.26 15,250 15,500 15,150 46,520 711,756,000
28/05/2021 15,250 -0.05 ▼ -0.33 15,300 15,400 15,100 44,350 676,337,500
27/05/2021 15,300 -0.25 ▼ -1.63 15,550 15,550 15,200 66,760 1,021,428,000
26/05/2021 15,550 -0.10 ▼ -0.64 15,650 15,600 15,400 59,960 932,378,000
25/05/2021 15,650 -0.05 ▼ -0.32 15,700 15,850 15,600 49,460 774,049,000
24/05/2021 15,700 0.35 ▲ 2.23 15,350 15,750 15,300 72,630 1,140,291,000
23/05/2021 15,350 0.25 ▲ 1.63 15,100 15,600 14,800 56,080 860,828,000
21/05/2021 15,350 0.25 ▲ 1.63 15,100 15,600 14,800 56,080 860,828,000
20/05/2021 15,100 0.15 ▲ 0.99 14,950 15,100 14,750 69,350 1,047,185,000
19/05/2021 14,950 -0.40 ▼ -2.68 15,350 15,350 14,950 155,750 2,328,462,500
18/05/2021 15,350 -0.15 ▼ -0.98 15,500 15,600 15,100 103,940 1,595,479,000
17/05/2021 15,500 -0.65 ▼ -4.19 16,150 16,250 15,500 159,330 2,469,615,000
16/05/2021 16,150 -0.05 ▼ -0.31 16,200 16,450 16,150 87,290 1,409,733,500
14/05/2021 16,150 -0.05 ▼ -0.31 16,200 16,450 16,150 87,290 1,409,733,500
13/05/2021 16,200 -0.25 ▼ -1.54 16,450 16,500 16,150 130,140 2,108,268,000
12/05/2021 16,450 0.15 ▲ 0.91 16,300 16,500 16,150 61,720 1,015,294,000
11/05/2021 16,300 -0.35 ▼ -2.15 16,650 16,750 16,050 105,570 1,720,791,000
10/05/2021 16,650 0.60 ▲ 3.60 16,050 16,750 15,900 168,640 2,807,856,000
09/05/2021 16,050 -0.30 ▼ -1.87 16,350 16,400 15,950 94,940 1,523,787,000
07/05/2021 16,050 -0.30 ▼ -1.87 16,350 16,400 15,950 94,940 1,523,787,000
06/05/2021 16,350 -0.15 ▼ -0.92 16,500 16,700 16,350 72,280 1,181,778,000
05/05/2021 16,500 0.30 ▲ 1.82 16,200 16,700 16,300 59,660 984,390,000
04/05/2021 16,200 -0.15 ▼ -0.93 16,350 16,350 16,000 54,610 884,682,000
03/05/2021 18,500 0.00 ■■ 0.00 18,500 19,750 17,250 450 8,325,000
30/04/2021 16,350 0.05 ▲ 0.31 16,300 16,550 16,300 57,580 941,433,000
29/04/2021 16,350 0.05 ▲ 0.31 16,300 16,550 16,300 57,580 941,433,000
28/04/2021 16,300 0.10 ▲ 0.61 16,300 16,450 16,200 76,580 1,248,254,000
27/04/2021 16,300 -0.05 ▼ -0.31 16,350 16,500 16,000 30,630 499,269,000
26/04/2021 16,350 -0.55 ▼ -3.36 16,900 17,100 16,200 66,940 1,094,469,000
23/04/2021 16,900 0.80 ▲ 4.73 16,100 16,900 15,850 120,010 2,028,169,000
22/04/2021 16,100 -1.15 ▼ -7.14 17,250 17,150 16,100 178,310 2,870,791,000
21/04/2021 17,250 -0.25 ▼ -1.45 17,500 17,800 17,000 100,630 1,735,867,500
20/04/2021 17,250 -0.25 ▼ -1.45 17,500 17,800 17,000 100,630 1,735,867,500
19/04/2021 17,500 0.05 ▲ 0.29 17,500 17,600 17,300 65,520 1,146,600,000
16/04/2021 17,500 -0.50 ▼ -2.86 18,000 18,050 17,150 119,320 2,088,100,000
15/04/2021 18,000 -0.25 ▼ -1.39 18,250 18,300 18,000 86,910 1,564,380,000
14/04/2021 18,250 0.15 ▲ 0.82 18,250 18,400 18,000 88,090 1,607,642,500
13/04/2021 18,250 -0.35 ▼ -1.92 18,600 18,700 18,200 94,860 1,731,195,000
12/04/2021 18,600 0.05 ▲ 0.27 18,550 18,750 18,400 123,930 2,305,098,000
09/04/2021 18,550 -0.10 ▼ -0.54 18,650 18,650 18,300 83,860 1,555,603,000
08/04/2021 18,650 -0.05 ▼ -0.27 18,700 18,850 18,500 84,290 1,572,008,500
07/04/2021 18,700 0.30 ▲ 1.60 18,400 18,800 18,150 144,950 2,710,565,000
06/04/2021 18,400 -0.10 ▼ -0.54 18,500 18,550 18,350 94,890 1,745,976,000
05/04/2021 18,500 -0.10 ▼ -0.54 18,600 18,700 18,350 102,950 1,904,575,000
02/04/2021 18,600 0.10 ▲ 0.54 18,500 19,000 18,500 94,960 1,766,256,000
01/04/2021 18,500 0.15 ▲ 0.81 18,350 18,700 18,100 137,210 2,538,385,000
31/03/2021 18,350 -0.05 ▼ -0.27 18,400 18,400 18,100 93,950 1,723,982,500
30/03/2021 18,400 0.05 ▲ 0.27 18,400 18,500 18,200 70,750 1,301,800,000
29/03/2021 18,400 0.40 ▲ 2.17 18,000 18,400 17,950 107,860 1,984,624,000
26/03/2021 18,000 -0.50 ▼ -2.78 18,500 18,400 17,250 214,220 3,855,960,000
25/03/2021 18,500 -0.20 ▼ -1.08 18,700 18,850 18,250 107,200 1,983,200,000
24/03/2021 18,700 -0.55 ▼ -2.94 19,250 19,250 18,400 160,810 3,007,147,000
23/03/2021 19,250 0.65 ▲ 3.38 18,600 19,550 18,850 413,200 7,954,100,000
22/03/2021 18,600 -0.10 ▼ -0.54 18,700 18,900 18,550 109,080 2,028,888,000
19/03/2021 18,700 0.25 ▲ 1.34 18,450 18,750 18,300 113,470 2,121,889,000
18/03/2021 18,450 0.10 ▲ 0.54 18,350 18,600 18,300 80,000 1,476,000,000
17/03/2021 18,350 -0.20 ▼ -1.09 18,550 18,550 18,250 154,870 2,841,864,500
16/03/2021 18,550 -0.10 ▼ -0.54 18,650 18,750 18,400 166,360 3,085,978,000
15/03/2021 18,650 0.05 ▲ 0.27 18,600 18,950 18,550 138,940 2,591,231,000
12/03/2021 18,600 0.20 ▲ 1.08 18,400 18,950 18,300 269,360 5,010,096,000
11/03/2021 18,400 0.15 ▲ 0.82 18,250 18,800 18,100 250,670 4,612,328,000
10/03/2021 18,250 -0.25 ▼ -1.37 18,500 18,850 18,250 170,540 3,112,355,000
09/03/2021 18,500 1.20 ▲ 6.49 17,300 18,500 17,250 554,280 10,254,180,000
08/03/2021 17,300 0.05 ▲ 0.29 17,300 17,650 17,150 187,860 3,249,978,000
05/03/2021 17,300 -0.10 ▼ -0.58 17,400 17,450 16,950 152,450 2,637,385,000
04/03/2021 17,400 -0.55 ▼ -3.16 17,950 18,050 17,100 114,080 1,984,992,000
03/03/2021 17,950 0.25 ▲ 1.39 17,700 18,200 17,500 152,160 2,731,272,000
02/03/2021 17,700 -0.10 ▼ -0.56 17,700 18,000 17,450 170,000 3,009,000,000
01/03/2021 17,700 0.20 ▲ 1.13 17,500 17,700 17,400 94,340 1,669,818,000
26/02/2021 17,500 0.10 ▲ 0.57 17,400 17,650 16,900 101,040 1,768,200,000
25/02/2021 17,400 -0.20 ▼ -1.15 17,600 17,650 17,150 131,930 2,295,582,000
24/02/2021 17,600 -0.40 ▼ -2.27 18,000 18,300 17,300 149,670 2,634,192,000
23/02/2021 18,000 0.35 ▲ 1.94 17,650 18,500 17,250 201,080 3,619,440,000
22/02/2021 17,650 0.25 ▲ 1.42 17,400 17,800 17,300 167,200 2,951,080,000
19/02/2021 17,400 -0.10 ▼ -0.57 17,400 17,400 17,200 96,860 1,685,364,000
18/02/2021 17,400 -0.10 ▼ -0.57 17,500 17,800 17,300 69,310 1,205,994,000
17/02/2021 17,500 0.50 ▲ 2.86 17,000 17,500 16,950 131,510 2,301,425,000
10/02/2021 17,000 0.35 ▲ 2.06 16,650 17,300 16,550 46,310 787,270,000
09/02/2021 17,000 0.35 ▲ 2.06 16,650 17,300 16,550 46,310 787,270,000
08/02/2021 16,650 -0.40 ▼ -2.40 17,050 17,300 16,500 59,070 983,515,500
05/02/2021 17,050 0.25 ▲ 1.47 16,800 17,250 16,800 43,240 737,242,000
05/01/2021 19,000 0.85 ▲ 4.47 18,150 19,000 18,000 95,760 1,819,440,000
04/01/2021 18,150 0.70 ▲ 3.86 17,450 18,400 17,450 234,950 4,264,342,500
01/01/2021 17,450 0.10 ▲ 0.57 17,350 17,500 17,250 790,460 13,793,527,000
31/12/2020 17,450 0.10 ▲ 0.57 17,350 17,500 17,250 790,460 13,793,527,000
30/12/2020 17,350 -0.30 ▼ -1.73 17,650 17,750 17,300 1,105,660 19,183,201,000
29/12/2020 17,650 0.30 ▲ 1.70 17,400 17,800 17,150 166,317 2,935,495,050
28/12/2020 17,400 0.40 ▲ 2.30 17,000 17,850 17,000 129,473 2,252,830,200
27/12/2020 17,000 0.10 ▲ 0.59 16,850 17,400 16,500 159,282 2,707,794,000
25/12/2020 17,000 0.10 ▲ 0.59 16,850 17,400 16,500 159,282 2,707,794,000
24/12/2020 16,850 -0.80 ▼ -4.75 17,600 17,600 16,400 120,484 2,030,155,400
23/12/2020 17,600 -0.30 ▼ -1.70 17,900 18,000 17,500 119,214 2,098,166,400
22/12/2020 17,900 0.90 ▲ 5.03 16,950 18,100 16,800 284,871 5,099,190,900
21/12/2020 16,950 -0.20 ▼ -1.18 17,150 17,200 16,850 153,096 2,594,977,200
20/12/2020 17,150 0.50 ▲ 2.92 16,650 17,350 16,600 192,097 3,294,463,550
18/12/2020 17,150 0.50 ▲ 2.92 16,650 17,350 16,600 192,097 3,294,463,550
17/12/2020 16,650 0.00 ■■ 0.00 16,650 16,950 16,450 126,706 2,109,654,900
16/12/2020 16,650 -0.10 ▼ -0.60 16,700 16,850 16,500 155,402 2,587,443,300
15/12/2020 16,700 -0.20 ▼ -1.20 16,900 16,900 16,600 90,976 1,519,299,200
14/12/2020 16,900 -0.10 ▼ -0.59 16,950 17,150 16,850 103,109 1,742,542,100
13/12/2020 16,950 0.40 ▲ 2.36 16,500 16,950 16,400 128,419 2,176,702,050
11/12/2020 16,950 0.40 ▲ 2.36 16,500 16,950 16,400 128,419 2,176,702,050
10/12/2020 16,500 -0.50 ▼ -3.03 17,000 16,950 16,500 180,767 2,982,655,500
09/12/2020 17,000 -0.10 ▼ -0.59 17,100 17,100 16,800 106,043 1,802,731,000
08/12/2020 17,100 0.20 ▲ 1.17 16,950 17,400 16,800 150,296 2,570,061,600
07/12/2020 16,950 1.10 ▲ 6.49 15,850 16,950 15,900 338,087 5,730,574,650
04/12/2020 15,750 -0.05 ▼ -0.32 15,800 15,850 15,700 525,630 8,278,672,500
03/12/2020 15,800 0.00 ■■ 0.00 15,800 16,000 15,700 66,599 1,052,264,200
02/12/2020 15,800 -0.20 ▼ -1.27 16,000 16,000 15,750 75,991 1,200,657,800
01/12/2020 16,000 0.40 ▲ 2.50 15,650 16,000 15,300 139,929 2,238,864,000
30/11/2020 16,000 0.20 ▲ 1.25 15,800 16,200 15,700 1,064,590 17,033,440,000
27/11/2020 16,000 0.20 ▲ 1.25 15,800 16,200 15,700 1,064,590 17,033,440,000
26/11/2020 17,050 -0.05 ▼ -0.29 17,100 17,200 17,000 728,770 12,425,528,500
25/11/2020 17,100 0.10 ▲ 0.58 17,000 17,100 16,850 1,069,120 18,281,952,000
24/11/2020 17,000 -0.25 ▼ -1.47 17,250 17,300 16,900 1,651,050 28,067,850,000
23/11/2020 17,250 -0.10 ▼ -0.58 17,350 17,500 17,200 1,052,360 18,153,210,000
20/11/2020 17,350 0.00 ■■ 0.00 17,350 17,500 17,250 134,383 2,331,545,050
19/11/2020 17,350 0.40 ▲ 2.31 17,000 17,400 17,000 175,217 3,040,014,950
18/11/2020 17,000 0.25 ▲ 1.47 16,750 17,000 16,800 1,335,270 22,699,590,000
17/11/2020 16,750 0.30 ▲ 1.79 16,450 16,750 16,450 98,225 1,645,268,750
16/11/2020 16,450 -0.10 ▼ -0.61 16,500 16,850 16,400 126,466 2,080,365,700
13/11/2020 16,500 -0.10 ▼ -0.61 16,600 16,750 16,500 84,540 1,394,910,000
12/11/2020 16,600 0.30 ▲ 1.81 16,300 16,750 16,250 103,015 1,710,049,000
11/11/2020 16,300 -0.10 ▼ -0.61 16,350 16,450 16,250 63,506 1,035,147,800
10/11/2020 16,350 0.10 ▲ 0.61 16,250 16,850 16,350 124,291 2,032,157,850
09/11/2020 16,250 0.90 ▲ 5.54 15,400 16,250 15,400 114,302 1,857,407,500
06/11/2020 15,400 -0.10 ▼ -0.65 15,500 15,500 15,350 34,120 525,448,000
05/11/2020 15,500 -0.40 ▼ -2.58 15,850 15,900 15,450 59,987 929,798,500
04/11/2020 15,850 0.30 ▲ 1.89 15,600 15,950 15,600 89,409 1,417,132,650
03/11/2020 15,600 0.40 ▲ 2.56 15,200 15,950 15,200 78,487 1,224,397,200
02/11/2020 15,200 0.10 ▲ 0.66 15,100 15,250 14,950 34,625 526,300,000
30/10/2020 15,100 0.10 ▲ 0.66 15,000 15,200 14,800 43,904 662,950,400
29/10/2020 15,000 0.20 ▲ 1.33 14,800 15,100 14,500 75,569 1,133,535,000
28/10/2020 14,800 -0.30 ▼ -2.03 15,100 15,400 14,800 123,490 1,827,652,000
27/10/2020 15,100 -0.50 ▼ -3.31 15,600 15,650 15,050 114,931 1,735,458,100
26/10/2020 15,600 -0.40 ▼ -2.56 16,000 16,000 15,550 137,837 2,150,257,200
25/10/2020 16,000 -0.20 ▼ -1.25 16,200 16,200 15,900 114,930 1,838,880,000
23/10/2020 16,000 -0.20 ▼ -1.25 16,200 16,200 15,900 114,930 1,838,880,000
22/10/2020 16,200 0.20 ▲ 1.23 16,000 16,350 15,950 77,331 1,252,762,200
21/10/2020 16,000 -0.90 ▼ -5.63 16,850 16,750 15,950 383,622 6,137,952,000
20/10/2020 16,850 -0.10 ▼ -0.59 16,950 16,950 16,650 61,112 1,029,737,200
19/10/2020 16,950 -0.10 ▼ -0.59 17,000 17,200 16,800 44,054 746,715,300
18/10/2020 17,000 0.40 ▲ 2.35 16,550 17,150 16,450 164,115 2,789,955,000
16/10/2020 17,000 0.40 ▲ 2.35 16,550 17,150 16,450 164,115 2,789,955,000
15/10/2020 16,550 -0.35 ▼ -2.11 16,900 17,000 16,550 1,245,140 20,607,067,000
14/10/2020 16,900 0.00 ■■ 0.00 16,850 17,350 16,700 115,912 1,958,912,800
13/10/2020 16,850 -0.10 ▼ -0.59 17,000 17,050 16,750 64,383 1,084,853,550
12/10/2020 17,000 0.00 ■■ 0.00 17,000 17,600 16,900 162,962 2,770,354,000
11/10/2020 17,000 0.60 ▲ 3.53 16,450 17,050 16,550 169,900 2,888,300,000
09/10/2020 17,000 0.60 ▲ 3.53 16,450 17,050 16,550 169,900 2,888,300,000
08/10/2020 16,450 -0.30 ▼ -1.82 16,700 16,750 16,200 151,328 2,489,345,600
07/10/2020 16,700 -0.10 ▼ -0.60 16,800 16,950 16,600 111,990 1,870,233,000
06/10/2020 16,800 -0.30 ▼ -1.79 17,150 17,150 16,800 134,558 2,260,574,400
05/10/2020 17,150 0.80 ▲ 4.66 16,350 17,150 16,500 234,325 4,018,673,750
04/10/2020 16,350 0.30 ▲ 1.83 16,100 16,550 15,850 230,379 3,766,696,650
02/10/2020 16,350 0.30 ▲ 1.83 16,100 16,550 15,850 230,379 3,766,696,650
01/10/2020 16,100 0.50 ▲ 3.11 15,600 16,250 15,700 185,617 2,988,433,700
30/09/2020 15,600 0.00 ■■ 0.00 15,600 15,700 15,400 72,269 1,127,396,400
29/09/2020 15,600 -0.10 ▼ -0.64 15,650 16,000 15,600 104,453 1,629,466,800
28/09/2020 15,650 0.00 ■■ 0.00 15,700 15,850 15,550 70,478 1,102,980,700
25/09/2020 15,700 -0.10 ▼ -0.64 15,800 15,900 15,400 127,776 2,006,083,200
24/09/2020 15,800 -0.20 ▼ -1.27 16,000 16,000 15,750 67,727 1,070,086,600
23/09/2020 16,000 0.20 ▲ 1.25 15,800 16,250 15,800 87,360 1,397,760,000
22/09/2020 15,800 -0.30 ▼ -1.90 16,050 16,150 15,700 147,254 2,326,613,200
21/09/2020 16,050 0.50 ▲ 3.12 15,550 16,150 15,600 217,079 3,484,117,950
18/09/2020 15,550 0.00 ■■ 0.00 15,600 15,700 15,450 72,023 1,119,957,650
17/09/2020 15,600 0.00 ■■ 0.00 15,600 15,650 15,300 108,498 1,692,568,800
16/09/2020 15,600 0.00 ■■ 0.00 15,550 15,700 15,450 52,279 815,552,400
15/09/2020 15,550 -0.20 ▼ -1.29 15,750 15,900 15,450 112,942 1,756,248,100
14/09/2020 15,750 0.40 ▲ 2.54 15,400 15,750 15,500 161,132 2,537,829,000
11/09/2020 15,400 0.30 ▲ 1.95 15,100 15,450 15,100 67,460 1,038,884,000
10/09/2020 15,100 -0.40 ▼ -2.65 15,450 15,600 15,100 134,000 2,023,400,000
09/09/2020 15,450 0.30 ▲ 1.94 15,150 15,550 14,850 1,347,810 20,823,664,500
08/09/2020 15,150 0.70 ▲ 4.62 14,500 15,150 14,650 115,325 1,747,173,750
07/09/2020 14,500 -0.70 ▼ -4.83 15,150 15,300 14,500 129,983 1,884,753,500
04/09/2020 15,150 -0.30 ▼ -1.98 15,400 15,300 15,050 143,174 2,169,086,100
03/09/2020 15,400 -0.20 ▼ -1.30 15,600 15,800 15,350 72,840 1,121,736,000
02/09/2020 15,600 0.00 ■■ 0.00 15,550 15,800 15,350 130,176 2,030,745,600
01/09/2020 15,600 0.00 ■■ 0.00 15,550 15,800 15,350 130,176 2,030,745,600
31/08/2020 15,550 0.10 ▲ 0.64 15,450 15,950 15,350 117,904 1,833,407,200
28/08/2020 15,450 -0.40 ▼ -2.59 15,800 16,000 15,400 129,928 2,007,387,600
27/08/2020 15,800 1.00 ▲ 6.33 14,850 15,850 14,800 213,741 3,377,107,800
26/08/2020 14,850 -0.10 ▼ -0.67 14,950 15,000 14,650 56,244 835,223,400
25/08/2020 14,950 0.10 ▲ 0.67 14,850 15,200 14,850 109,669 1,639,551,550
24/08/2020 14,850 0.30 ▲ 2.02 14,600 15,100 14,750 89,771 1,333,099,350
21/08/2020 14,600 0.40 ▲ 2.74 14,150 14,700 14,250 107,182 1,564,857,200
20/08/2020 14,150 -0.20 ▼ -1.41 14,300 14,400 14,000 58,482 827,520,300
19/08/2020 14,300 -0.10 ▼ -0.70 14,400 14,400 14,050 110,778 1,584,125,400
18/08/2020 14,400 0.10 ▲ 0.69 14,350 14,800 14,250 80,654 1,161,417,600
17/08/2020 14,350 0.30 ▲ 2.09 14,100 14,500 13,800 55,320 793,842,000
14/08/2020 14,100 0.30 ▲ 2.13 13,800 14,300 13,700 154,744 2,181,890,400
13/08/2020 13,800 0.40 ▲ 2.90 13,400 13,900 13,400 131,884 1,819,999,200
12/08/2020 13,400 0.20 ▲ 1.49 13,200 13,450 13,250 25,555 342,437,000
11/08/2020 13,200 -0.20 ▼ -1.52 13,400 13,600 13,200 69,970 923,604,000
10/08/2020 13,400 -0.10 ▼ -0.75 13,500 13,650 13,400 39,817 533,547,800
07/08/2020 13,500 -0.10 ▼ -0.74 13,600 13,750 13,450 28,078 379,053,000
06/08/2020 13,600 0.10 ▲ 0.74 13,500 13,800 13,450 42,177 573,607,200
05/08/2020 13,500 0.60 ▲ 4.44 12,900 13,700 13,000 75,586 1,020,411,000
04/08/2020 12,900 0.20 ▲ 1.55 12,750 13,000 12,750 30,609 394,856,100
03/08/2020 12,750 0.20 ▲ 1.57 12,550 12,900 12,550 15,873 202,380,750
31/07/2020 12,550 0.00 ■■ 0.00 12,550 12,700 12,150 10,152 127,407,600
30/07/2020 12,550 0.30 ▲ 2.39 12,250 12,650 12,250 47,367 594,455,850
29/07/2020 12,250 -0.80 ▼ -6.53 13,000 12,800 12,100 87,526 1,072,193,500
28/07/2020 13,000 0.70 ▲ 5.38 12,300 13,000 12,200 15,179 197,327,000
27/07/2020 12,300 -0.70 ▼ -5.69 13,000 12,900 12,200 39,019 479,933,700
26/07/2020 13,000 -0.90 ▼ -6.92 13,850 13,850 13,000 64,459 837,967,000
24/07/2020 13,000 -0.90 ▼ -6.92 13,850 13,850 13,000 64,459 837,967,000
23/07/2020 13,850 -0.20 ▼ -1.44 14,000 14,000 13,700 10,297 142,613,450
22/07/2020 14,000 -0.20 ▼ -1.43 14,150 14,250 13,900 14,937 209,118,000
21/07/2020 14,150 0.20 ▲ 1.41 14,000 14,350 13,950 42,591 602,662,650
20/07/2020 14,000 0.20 ▲ 1.43 13,850 14,400 13,950 49,768 696,752,000
19/07/2020 13,850 0.00 ■■ 0.00 13,800 13,900 13,700 25,515 353,382,750
17/07/2020 13,850 0.00 ■■ 0.00 13,800 13,900 13,700 25,515 353,382,750
16/07/2020 13,800 0.00 ■■ 0.00 13,850 13,900 13,650 8,349 115,216,200
15/07/2020 13,850 -0.20 ▼ -1.44 14,000 14,000 13,800 13,806 191,213,100
14/07/2020 14,000 0.20 ▲ 1.43 13,850 14,000 13,750 15,229 213,206,000
13/07/2020 13,850 0.00 ■■ 0.00 13,850 14,050 13,800 37,936 525,413,600
12/07/2020 13,850 0.00 ■■ 0.00 13,850 14,000 13,800 20,099 278,371,150
10/07/2020 13,850 0.00 ■■ 0.00 13,850 14,000 13,800 20,099 278,371,150
09/07/2020 13,850 0.00 ■■ 0.00 13,800 14,000 13,700 9,372 129,802,200
08/07/2020 13,800 0.00 ■■ 0.00 13,850 13,950 13,600 4,690 64,722,000
07/07/2020 13,850 0.20 ▲ 1.44 13,650 14,100 13,600 18,413 255,020,050
06/07/2020 13,650 0.10 ▲ 0.73 13,550 13,750 13,500 4,641 63,349,650
05/07/2020 13,550 0.10 ▲ 0.74 13,500 13,600 13,400 5,024 68,075,200
03/07/2020 13,550 0.10 ▲ 0.74 13,500 13,600 13,400 5,024 68,075,200
02/07/2020 13,500 -0.10 ▼ -0.74 13,550 13,600 13,500 5,577 75,289,500
01/07/2020 13,550 0.20 ▲ 1.48 13,400 13,600 13,300 7,424 100,595,200
30/06/2020 13,400 0.00 ■■ 0.00 13,400 13,600 13,200 4,778 64,025,200
29/06/2020 13,400 -0.30 ▼ -2.24 13,700 13,550 13,200 20,659 276,830,600
27/06/2020 13,700 0.10 ▲ 0.73 13,600 13,800 13,600 69,780 955,986,000
26/06/2020 13,700 0.10 ▲ 0.73 13,600 13,800 13,600 69,780 955,986,000
25/06/2020 13,600 -0.30 ▼ -2.21 13,900 13,900 13,600 37,982 516,555,200
24/06/2020 13,900 0.00 ■■ 0.00 13,900 14,100 13,750 8,100 112,590,000
23/06/2020 13,900 0.10 ▲ 0.72 13,800 14,200 13,800 27,149 377,371,100
22/06/2020 13,800 0.10 ▲ 0.72 13,700 13,950 13,750 16,216 223,780,800
19/06/2020 13,700 0.10 ▲ 0.73 13,600 13,900 13,500 19,033 260,752,100
18/06/2020 13,600 0.00 ■■ 0.00 13,600 13,800 13,500 7,578 103,060,800
17/06/2020 13,600 -0.20 ▼ -1.47 13,800 13,900 13,600 89,730 1,220,328,000
16/06/2020 13,800 0.10 ▲ 0.72 13,700 13,950 13,600 15,715 216,867,000
15/06/2020 13,700 0.00 ■■ 0.00 13,700 14,400 13,400 37,005 506,968,500
14/06/2020 13,700 -0.40 ▼ -2.92 14,100 14,000 13,400 32,750 448,675,000
12/06/2020 13,700 -0.40 ▼ -2.92 14,100 14,000 13,400 32,750 448,675,000
11/06/2020 14,100 -0.80 ▼ -5.67 14,850 14,900 14,100 36,849 519,570,900
10/06/2020 14,850 0.00 ■■ 0.00 14,800 14,850 14,500 35,486 526,967,100
09/06/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,600 31,627 468,079,600
08/06/2020 14,800 0.20 ▲ 1.35 14,650 15,000 14,650 47,957 709,763,600
06/06/2020 14,650 0.10 ▲ 0.68 14,600 14,650 14,000 39,828 583,480,200
05/06/2020 14,650 0.10 ▲ 0.68 14,600 14,650 14,000 39,828 583,480,200
04/06/2020 14,600 -0.30 ▼ -2.05 14,900 15,150 14,600 36,178 528,198,800
03/06/2020 14,900 0.40 ▲ 2.68 14,550 15,000 14,600 31,712 472,508,800
02/06/2020 14,550 -0.20 ▼ -1.37 14,750 15,200 14,550 34,340 499,647,000
01/06/2020 14,750 0.00 ■■ 0.00 14,750 14,850 14,550 32,439 478,475,250
31/05/2020 14,750 0.40 ▲ 2.71 14,300 14,800 14,050 30,776 453,946,000
29/05/2020 14,750 0.40 ▲ 2.71 14,300 14,800 14,050 30,776 453,946,000
28/05/2020 14,300 -0.40 ▼ -2.80 14,700 14,700 14,250 18,331 262,133,300
27/05/2020 14,700 0.00 ■■ 0.00 14,700 15,000 14,550 67,596 993,661,200
26/05/2020 14,700 0.90 ▲ 6.12 13,750 14,700 13,900 84,400 1,240,680,000
25/05/2020 13,750 0.20 ▲ 1.45 13,600 13,850 13,500 17,741 243,938,750
24/05/2020 13,600 0.00 ■■ 0.00 13,600 13,900 13,500 36,749 499,786,400
22/05/2020 13,600 0.00 ■■ 0.00 13,600 13,900 13,500 36,749 499,786,400
21/05/2020 13,600 -0.10 ▼ -0.74 13,700 13,700 13,550 27,425 372,980,000
20/05/2020 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 15,287 209,431,900
19/05/2020 13,700 0.10 ▲ 0.73 13,600 13,950 13,600 26,181 358,679,700
18/05/2020 13,600 -0.20 ▼ -1.47 13,800 13,950 13,500 26,622 362,059,200
17/05/2020 13,800 -0.30 ▼ -2.17 14,100 14,150 13,550 19,882 274,371,600
15/05/2020 13,800 -0.30 ▼ -2.17 14,100 14,150 13,550 19,882 274,371,600
14/05/2020 14,100 0.00 ■■ 0.00 14,100 14,450 13,900 34,364 484,532,400
13/05/2020 14,100 0.60 ▲ 4.26 13,500 14,100 13,450 41,304 582,386,400
12/05/2020 13,500 -0.10 ▼ -0.74 13,550 13,600 13,300 34,870 470,745,000
11/05/2020 13,550 -0.30 ▼ -2.21 13,800 13,800 13,450 25,312 342,977,600
10/05/2020 13,800 0.00 ■■ 0.00 13,800 14,300 13,650 19,539 269,638,200
08/05/2020 13,800 0.00 ■■ 0.00 13,800 14,300 13,650 19,539 269,638,200
07/05/2020 13,800 0.50 ▲ 3.62 13,350 14,000 13,000 55,969 772,372,200
06/05/2020 13,350 0.40 ▲ 3.00 12,900 13,350 12,500 20,631 275,423,850
05/05/2020 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 6,691 86,313,900
04/05/2020 12,900 0.00 ■■ 0.00 12,900 13,000 12,700 6,963 89,822,700
01/05/2020 12,900 0.00 ■■ 0.00 12,900 13,100 12,850 3,779 48,749,100
30/04/2020 12,900 0.00 ■■ 0.00 12,900 13,100 12,850 3,779 48,749,100
29/04/2020 12,900 0.00 ■■ 0.00 12,900 13,100 12,850 3,779 48,749,100
28/04/2020 12,900 -0.20 ▼ -1.55 13,100 13,100 12,800 5,714 73,710,600
27/04/2020 13,100 -0.20 ▼ -1.53 13,250 13,300 13,000 6,796 89,027,600
26/04/2020 13,250 -0.20 ▼ -1.51 13,400 13,400 13,000 6,200 82,150,000
24/04/2020 13,250 -0.20 ▼ -1.51 13,400 13,400 13,000 6,200 82,150,000
23/04/2020 13,400 0.00 ■■ 0.00 13,400 13,600 13,100 12,220 163,748,000
22/04/2020 13,400 0.80 ▲ 5.97 12,650 13,400 12,200 10,766 144,264,400
21/04/2020 12,650 -0.70 ▼ -5.53 13,300 13,200 12,400 17,597 222,602,050
20/04/2020 13,300 0.40 ▲ 3.01 12,900 13,450 13,000 21,460 285,418,000
19/04/2020 12,900 0.40 ▲ 3.10 12,500 12,950 12,400 13,559 174,911,100
17/04/2020 12,900 0.40 ▲ 3.10 12,500 12,950 12,400 13,559 174,911,100
16/04/2020 12,500 0.00 ■■ 0.00 12,500 12,700 12,200 7,070 88,375,000
15/04/2020 12,500 0.40 ▲ 3.20 12,100 12,500 12,100 13,917 173,962,500
14/04/2020 12,100 -0.10 ▼ -0.83 12,200 12,200 11,550 21,559 260,863,900
13/04/2020 12,200 -0.10 ▼ -0.82 12,300 12,550 12,100 7,423 90,560,600
12/04/2020 12,300 0.40 ▲ 3.25 11,950 12,600 12,000 9,973 122,667,900
10/04/2020 12,300 0.40 ▲ 3.25 11,950 12,600 12,000 9,973 122,667,900
09/04/2020 11,950 0.80 ▲ 6.69 11,200 11,950 11,100 36,272 433,450,400
08/04/2020 11,200 -0.10 ▼ -0.89 11,250 11,400 10,800 10,877 121,822,400
07/04/2020 11,250 0.00 ■■ 0.00 11,250 11,900 11,000 659 7,413,750
06/04/2020 11,250 0.70 ▲ 6.22 10,550 11,250 11,050 6,693 75,296,250
03/04/2020 10,550 0.00 ■■ 0.00 10,600 10,950 10,300 9,033 95,298,150
02/04/2020 10,600 0.60 ▲ 5.66 10,000 10,600 10,000 8,176 86,665,600
01/04/2020 10,600 0.60 ▲ 5.66 10,000 10,600 10,000 8,176 86,665,600
31/03/2020 10,000 -0.50 ▼ -5.00 10,500 10,600 9,850 7,578 75,780,000
30/03/2020 10,500 -0.40 ▼ -3.81 10,850 10,650 10,100 6,746 70,833,000
29/03/2020 10,850 -0.10 ▼ -0.92 10,900 10,850 10,700 1,467 15,916,950
27/03/2020 10,850 -0.10 ▼ -0.92 10,900 10,850 10,700 1,467 15,916,950
26/03/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,500 1,731 18,867,900
25/03/2020 10,900 0.00 ■■ 0.00 10,900 11,200 10,500 16,839 183,545,100
24/03/2020 10,900 0.00 ■■ 0.00 10,900 11,200 10,150 18,224 198,641,600
23/03/2020 10,900 -0.80 ▼ -7.34 11,700 11,600 10,900 27,607 300,916,300
22/03/2020 11,700 -0.20 ▼ -1.71 11,850 12,300 11,700 3,232 37,814,400
20/03/2020 11,700 -0.20 ▼ -1.71 11,850 12,300 11,700 3,232 37,814,400
19/03/2020 11,850 -0.50 ▼ -4.22 12,300 12,100 11,600 6,212 73,612,200
18/03/2020 12,300 -0.10 ▼ -0.81 12,400 12,700 12,000 8,577 105,497,100
17/03/2020 12,400 0.10 ▲ 0.81 12,300 12,500 11,800 7,787 96,558,800
16/03/2020 12,300 -0.20 ▼ -1.63 12,500 12,500 12,000 26,630 327,549,000
14/03/2020 12,500 -0.50 ▼ -4.00 12,500 12,500 11,650 30,870 385,875,000
13/03/2020 12,500 -0.50 ▼ -4.00 12,500 12,500 11,650 30,870 385,875,000
12/03/2020 12,500 -0.30 ▼ -2.40 12,800 13,000 11,950 78,670 983,375,000
11/03/2020 12,800 -0.60 ▼ -4.69 13,400 13,800 12,700 121,260 1,552,128,000
10/03/2020 13,400 0.40 ▲ 2.99 13,000 13,400 12,300 3,311 44,367,400
09/03/2020 13,000 -0.90 ▼ -6.92 13,950 13,850 13,000 15,149 196,937,000
07/03/2020 13,950 0.30 ▲ 2.15 13,700 14,100 13,800 13,144 183,358,800
06/03/2020 13,950 0.30 ▲ 2.15 13,700 14,100 13,800 13,144 183,358,800
05/03/2020 13,700 -0.40 ▼ -2.92 14,100 14,400 13,650 16,857 230,940,900
04/03/2020 14,100 0.00 ■■ 0.00 14,100 14,300 13,800 8,517 120,089,700
03/03/2020 14,100 0.10 ▲ 0.71 14,000 14,450 13,850 5,959 84,021,900
02/03/2020 14,000 -0.40 ▼ -2.86 14,400 14,300 13,900 13,509 189,126,000
28/02/2020 14,400 -0.10 ▼ -0.69 14,500 14,400 14,000 1,491 21,470,400
27/02/2020 14,500 -0.10 ▼ -0.69 14,600 14,500 14,300 1,581 22,924,500
26/02/2020 14,600 0.10 ▲ 0.68 14,500 14,600 14,100 4,933 72,021,800
25/02/2020 14,500 -0.10 ▼ -0.69 14,550 14,550 14,200 971 14,079,500
24/02/2020 14,550 -0.10 ▼ -0.69 14,700 14,700 14,200 2,792 40,623,600
21/02/2020 14,700 0.00 ■■ 0.00 14,650 14,700 14,500 2,301 33,824,700
20/02/2020 14,650 0.30 ▲ 2.05 14,400 14,700 14,400 2,952 43,246,800
19/02/2020 14,400 0.20 ▲ 1.39 14,250 14,600 14,400 3,419 49,233,600
18/02/2020 14,250 -0.10 ▼ -0.70 14,300 14,450 14,250 2,262 32,233,500
17/02/2020 14,300 -0.10 ▼ -0.70 14,400 14,300 14,150 1,678 23,995,400
15/02/2020 14,400 0.10 ▲ 0.69 14,350 14,400 14,200 3,965 57,096,000
14/02/2020 14,400 0.10 ▲ 0.69 14,350 14,400 14,200 3,965 57,096,000
13/02/2020 14,350 0.00 ■■ 0.00 14,350 14,450 14,200 1,424 20,434,400
12/02/2020 14,350 0.00 ■■ 0.00 14,350 14,450 14,200 10,672 153,143,200
11/02/2020 14,350 0.00 ■■ 0.00 14,350 14,500 13,850 1,598 22,931,300
10/02/2020 14,350 -0.10 ▼ -0.70 14,450 14,450 14,050 1,586 22,759,100
09/02/2020 14,450 -0.10 ▼ -0.69 14,500 14,650 14,400 2,428 35,084,600
07/02/2020 14,450 -0.10 ▼ -0.69 14,500 14,650 14,400 2,428 35,084,600
06/02/2020 14,500 0.00 ■■ 0.00 14,500 14,600 14,000 12,885 186,832,500
05/02/2020 14,500 0.30 ▲ 2.07 14,200 14,800 13,700 2,935 42,557,500
04/02/2020 14,200 0.30 ▲ 2.11 13,900 14,250 13,700 1,722 24,452,400
03/02/2020 13,900 -0.80 ▼ -5.76 14,700 14,400 13,700 40,756 566,508,400
02/02/2020 14,700 -0.10 ▼ -0.68 14,800 14,750 14,400 2,421 35,588,700
31/01/2020 14,700 -0.10 ▼ -0.68 14,800 14,750 14,400 2,421 35,588,700
30/01/2020 14,800 -0.10 ▼ -0.68 14,900 14,900 14,500 584 8,643,200
29/01/2020 14,900 0.00 ■■ 0.00 14,900 14,950 14,400 1,803 26,864,700
28/01/2020 14,900 0.00 ■■ 0.00 14,900 14,950 14,400 1,803 26,864,700
27/01/2020 14,900 0.00 ■■ 0.00 14,900 14,950 14,400 1,803 26,864,700
26/01/2020 14,900 0.00 ■■ 0.00 14,900 14,950 14,400 1,803 26,864,700
24/01/2020 14,900 0.00 ■■ 0.00 14,900 14,950 14,400 1,803 26,864,700
23/01/2020 14,900 0.00 ■■ 0.00 14,900 14,950 14,400 1,803 26,864,700
22/01/2020 14,900 0.00 ■■ 0.00 14,900 14,950 14,400 1,803 26,864,700
21/01/2020 14,900 -0.05 ▼ -0.34 14,950 15,200 14,700 2,240 33,376,000
20/01/2020 14,950 -0.15 ▼ -1.00 14,950 15,200 14,750 37,670 563,166,500
17/01/2020 14,950 0.05 ▲ 0.33 14,900 15,000 14,700 151,130 2,259,393,500
16/01/2020 14,900 -0.05 ▼ -0.34 14,950 14,950 14,850 53,920 803,408,000
15/01/2020 14,950 0.15 ▲ 1.00 14,800 14,950 14,700 57,080 853,346,000
14/01/2020 14,700 -0.15 ▼ -1.02 14,700 14,700 14,550 730 10,731,000
13/01/2020 14,700 0.10 ▲ 0.68 14,550 14,800 14,400 9,374 137,797,800
10/01/2020 14,550 0.20 ▲ 1.37 14,400 14,600 14,300 9,386 136,566,300
09/01/2020 14,400 0.40 ▲ 2.78 14,000 14,450 14,000 8,107 116,740,800
08/01/2020 14,000 -0.60 ▼ -4.29 14,600 14,600 14,000 8,780 122,920,000
07/01/2020 14,600 0.00 ■■ 0.00 14,600 14,700 14,500 17,714 258,624,400
06/01/2020 14,600 0.00 ■■ 0.00 14,600 14,700 14,550 13,905 203,013,000
03/01/2020 14,600 -0.20 ▼ -1.37 14,800 15,100 14,600 15,197 221,876,200
02/01/2020 14,800 -0.10 ▼ -0.68 14,950 14,900 14,750 6,552 96,969,600
31/12/2019 14,950 -0.10 ▼ -0.67 15,000 15,050 14,700 1,567 23,426,650
30/12/2019 15,000 0.20 ▲ 1.33 14,800 15,000 14,550 6,114 91,710,000
28/12/2019 14,800 0.10 ▲ 0.68 14,750 14,800 14,500 10,317 152,691,600
27/12/2019 14,800 0.10 ▲ 0.68 14,750 14,800 14,500 10,317 152,691,600
26/12/2019 14,750 0.10 ▲ 0.68 14,650 14,800 14,550 19,593 288,996,750
25/12/2019 14,650 0.00 ■■ 0.00 14,650 14,900 14,500 6,252 91,591,800
24/12/2019 14,650 -0.10 ▼ -0.68 14,750 14,750 14,450 4,018 58,863,700
23/12/2019 14,750 0.10 ▲ 0.68 14,700 14,850 14,400 15,736 232,106,000
21/12/2019 14,700 -0.25 ▼ -1.70 14,950 15,000 14,450 93,110 1,368,717,000
20/12/2019 14,700 -0.25 ▼ -1.70 14,950 15,000 14,450 93,110 1,368,717,000
19/12/2019 14,950 -0.10 ▼ -0.67 15,000 15,100 14,650 4,888 73,075,600
18/12/2019 15,000 -0.30 ▼ -2.00 15,300 15,250 14,700 5,031 75,465,000
17/12/2019 15,300 0.10 ▲ 0.65 15,250 15,400 15,050 12,337 188,756,100
16/12/2019 15,250 -0.20 ▼ -1.31 15,450 15,500 15,200 4,389 66,932,250
14/12/2019 15,450 0.20 ▲ 1.29 15,250 15,500 15,050 20,245 312,785,250
13/12/2019 15,450 0.20 ▲ 1.29 15,250 15,500 15,050 20,245 312,785,250
12/12/2019 15,250 -0.10 ▼ -0.66 15,300 15,250 15,100 3,323 50,675,750
11/12/2019 15,300 0.00 ■■ 0.00 15,300 15,300 15,050 3,131 47,904,300
10/12/2019 15,300 0.10 ▲ 0.65 15,250 15,400 15,100 6,271 95,946,300
09/12/2019 15,250 0.40 ▲ 2.62 14,800 15,250 14,800 24,750 377,437,500
07/12/2019 14,800 0.00 ■■ 0.00 14,800 14,950 14,700 9,511 140,762,800
06/12/2019 14,800 0.00 ■■ 0.00 14,800 14,950 14,700 9,511 140,762,800
05/12/2019 14,800 0.00 ■■ 0.00 14,800 15,000 14,700 5,971 88,370,800
04/12/2019 14,800 -0.10 ▼ -0.68 14,950 14,950 14,550 9,912 146,697,600
03/12/2019 14,950 0.40 ▲ 2.68 14,550 15,000 14,400 30,451 455,242,450
02/12/2019 14,550 -0.10 ▼ -0.69 14,700 14,700 14,100 20,029 291,421,950
29/11/2019 14,700 0.10 ▲ 0.68 14,600 14,700 14,500 6,668 98,019,600
28/11/2019 14,600 0.20 ▲ 1.37 14,400 14,700 14,350 40,944 597,782,400
27/11/2019 14,400 0.00 ■■ 0.00 14,400 14,550 14,350 13,798 198,691,200
26/11/2019 14,400 0.00 ■■ 0.00 14,450 14,500 14,400 9,134 131,529,600
25/11/2019 14,450 -0.10 ▼ -0.69 14,500 14,500 14,250 4,924 71,151,800
23/11/2019 14,500 0.40 ▲ 2.76 14,100 14,500 14,100 8,034 116,493,000
22/11/2019 14,500 0.40 ▲ 2.76 14,100 14,500 14,100 8,034 116,493,000
21/11/2019 14,100 -0.90 ▼ -6.38 15,000 15,100 14,100 67,229 947,928,900
20/11/2019 15,000 0.10 ▲ 0.67 14,900 15,100 14,900 3,017 45,255,000
19/11/2019 14,900 -0.20 ▼ -1.34 15,100 15,200 14,900 6,610 98,489,000
18/11/2019 15,100 0.20 ▲ 1.32 14,950 15,200 14,950 12,540 189,354,000
15/11/2019 14,950 -0.10 ▼ -0.67 15,000 15,200 14,950 15,278 228,406,100
14/11/2019 15,000 -0.60 ▼ -4.00 15,550 15,550 15,000 17,300 259,500,000
13/11/2019 15,550 0.00 ■■ 0.00 15,550 15,550 15,350 48,815 759,073,250
12/11/2019 15,550 0.20 ▲ 1.29 15,350 15,550 15,350 17,306 269,108,300
11/11/2019 15,350 -1.10 ▼ -7.17 16,400 16,000 15,250 33,197 509,573,950
08/11/2019 16,400 0.00 ■■ 0.00 16,400 16,550 16,350 34,455 565,062,000
07/11/2019 16,400 -0.20 ▼ -1.22 16,600 16,750 16,400 14,914 244,589,600
06/11/2019 16,600 0.10 ▲ 0.60 16,500 16,800 16,550 26,045 432,347,000
05/11/2019 16,500 -0.10 ▼ -0.61 16,600 16,650 16,450 8,528 140,712,000
04/11/2019 16,600 -0.30 ▼ -1.81 16,900 16,900 16,350 21,661 359,572,600
03/11/2019 16,900 -0.10 ▼ -0.59 16,950 16,950 16,700 26,813 453,139,700
01/11/2019 16,900 -0.10 ▼ -0.59 16,950 16,950 16,700 26,813 453,139,700
31/10/2019 16,950 0.10 ▲ 0.59 16,900 17,000 16,800 19,217 325,728,150
30/10/2019 16,900 0.00 ■■ 0.00 16,850 17,000 16,600 17,654 298,352,600
29/10/2019 16,850 0.20 ▲ 1.19 16,700 16,900 16,500 16,581 279,389,850
28/10/2019 16,700 0.20 ▲ 1.20 16,500 16,700 16,350 15,210 254,007,000
26/10/2019 16,500 -0.10 ▼ -0.61 16,550 16,700 16,450 8,259 136,273,500
25/10/2019 16,500 -0.10 ▼ -0.61 16,550 16,700 16,450 8,259 136,273,500
24/10/2019 16,550 0.60 ▲ 3.63 16,000 16,700 15,850 47,744 790,163,200
23/10/2019 16,000 -0.10 ▼ -0.63 16,050 16,100 15,850 16,800 268,800,000
22/10/2019 16,050 0.10 ▲ 0.62 16,000 16,200 15,800 19,152 307,389,600
21/10/2019 16,000 0.50 ▲ 3.13 15,500 16,150 15,500 24,851 397,616,000
18/10/2019 15,500 -0.20 ▼ -1.29 15,700 16,100 15,500 12,071 187,100,500
17/10/2019 15,700 0.10 ▲ 0.64 15,600 15,700 15,400 2,945 46,236,500
16/10/2019 15,600 0.10 ▲ 0.64 15,500 15,800 15,400 4,043 63,070,800
15/10/2019 15,500 -0.40 ▼ -2.58 15,850 15,950 15,500 13,565 210,257,500
14/10/2019 15,850 -0.10 ▼ -0.63 15,900 16,100 15,750 12,750 202,087,500
11/10/2019 15,900 0.30 ▲ 1.89 15,600 15,900 15,550 17,472 277,804,800
10/10/2019 15,600 0.00 ■■ 0.00 15,600 15,700 15,400 15,165 236,574,000
09/10/2019 15,600 0.40 ▲ 2.56 15,200 15,600 15,050 14,469 225,716,400
08/10/2019 15,200 -0.40 ▼ -2.63 15,600 15,500 15,100 46,235 702,772,000
07/10/2019 15,600 -0.50 ▼ -3.21 16,100 16,100 15,600 9,545 148,902,000
04/10/2019 16,100 0.20 ▲ 1.24 15,900 16,350 15,950 13,331 214,629,100
03/10/2019 15,900 1.00 ▲ 6.29 14,900 15,900 15,100 52,990 842,541,000
02/10/2019 14,900 -0.20 ▼ -1.34 15,100 15,300 14,850 47,723 711,072,700
01/10/2019 15,100 0.00 ■■ 0.00 15,100 15,200 15,050 4,547 68,659,700
30/09/2019 15,100 -0.10 ▼ -0.66 15,150 15,300 15,100 13,993 211,294,300
27/09/2019 15,150 0.00 ■■ 0.00 15,150 15,300 15,100 6,521 98,793,150
26/09/2019 15,150 -0.10 ▼ -0.66 15,250 15,300 15,150 2,356 35,693,400
25/09/2019 15,250 0.10 ▲ 0.66 15,200 15,350 15,050 967 14,746,750
24/09/2019 15,200 0.10 ▲ 0.66 15,100 15,300 15,050 4,579 69,600,800
23/09/2019 15,100 -0.50 ▼ -3.31 15,600 15,600 15,100 13,767 207,881,700
20/09/2019 15,600 0.00 ■■ 0.00 15,600 15,600 15,450 1,222 19,063,200
19/09/2019 15,600 0.00 ■■ 0.00 15,600 15,750 15,400 7,303 113,926,800
18/09/2019 15,600 0.10 ▲ 0.64 15,500 15,750 15,500 1,583 24,694,800
17/09/2019 15,500 0.20 ▲ 1.29 15,300 15,700 15,400 21,033 326,011,500
16/09/2019 15,300 -0.10 ▼ -0.65 15,450 15,400 15,250 681 10,419,300
13/09/2019 15,450 -0.10 ▼ -0.65 15,500 15,500 15,300 4,657 71,950,650
12/09/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,350 4,468 69,254,000
11/09/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 4,627 71,718,500
10/09/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,100 18,960 293,880,000
09/09/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,400 3,646 56,513,000
06/09/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,350 3,978 61,659,000
05/09/2019 15,500 0.00 ■■ 0.00 15,500 15,800 15,300 7,443 115,366,500
04/09/2019 15,500 0.20 ▲ 1.29 15,300 15,500 15,200 11,962 185,411,000
03/09/2019 15,300 0.00 ■■ 0.00 15,300 15,500 15,150 1,625 24,862,500
30/08/2019 15,300 0.10 ▲ 0.65 15,250 15,500 15,100 9,734 148,930,200
29/08/2019 15,250 0.10 ▲ 0.66 15,150 15,250 15,000 9,576 146,034,000
28/08/2019 15,150 0.00 ■■ 0.00 15,150 15,400 15,100 5,104 77,325,600
27/08/2019 15,150 -0.20 ▼ -1.32 15,350 15,600 15,100 17,301 262,110,150
26/08/2019 15,350 -0.40 ▼ -2.61 15,750 15,600 15,050 10,725 164,628,750
23/08/2019 15,750 -0.10 ▼ -0.63 15,850 15,850 15,500 6,592 103,824,000
22/08/2019 15,850 -0.10 ▼ -0.63 15,950 16,100 15,600 8,629 136,769,650
21/08/2019 15,950 0.40 ▲ 2.51 15,500 16,250 15,500 40,108 639,722,600
20/08/2019 15,500 0.40 ▲ 2.58 15,100 15,600 15,000 13,398 207,669,000
19/08/2019 15,000 -0.10 ▼ -0.67 15,100 15,100 14,950 7,758 116,370,000
16/08/2019 15,100 0.00 ■■ 0.00 15,100 15,150 14,900 4,213 63,616,300
15/08/2019 15,100 0.00 ■■ 0.00 15,100 15,100 14,800 4,912 74,171,200
14/08/2019 15,100 0.10 ▲ 0.66 15,000 15,200 14,900 3,871 58,452,100
13/08/2019 15,000 -0.10 ▼ -0.67 15,100 15,100 14,900 8,283 124,245,000
12/08/2019 15,100 -0.10 ▼ -0.66 15,200 15,300 15,000 3,252 49,105,200
09/08/2019 15,200 0.10 ▲ 0.66 15,100 15,200 15,100 4,263 64,797,600
08/08/2019 15,100 0.00 ■■ 0.00 15,100 15,200 15,000 4,383 66,183,300
07/08/2019 15,100 0.00 ■■ 0.00 15,100 15,500 15,000 3,578 54,027,800
06/08/2019 15,100 -0.40 ▼ -2.65 15,500 15,500 14,800 16,223 244,967,300
05/08/2019 15,500 -0.10 ▼ -0.65 15,550 15,700 15,500 12,650 196,075,000
02/08/2019 15,550 -0.10 ▼ -0.64 15,700 15,700 15,550 11,819 183,785,450
01/08/2019 15,700 -0.10 ▼ -0.64 15,800 15,850 15,600 2,594 40,725,800
31/07/2019 15,800 0.10 ▲ 0.63 15,750 15,900 15,700 21,400 338,120,000
30/07/2019 15,750 0.10 ▲ 0.63 15,700 15,800 15,600 10,989 173,076,750
29/07/2019 15,700 0.00 ■■ 0.00 15,700 15,800 15,600 6,117 96,036,900
26/07/2019 15,700 -0.10 ▼ -0.64 15,800 15,850 15,650 3,721 58,419,700
25/07/2019 15,800 0.10 ▲ 0.63 15,750 15,800 15,600 9,899 156,404,200
24/07/2019 15,750 -0.20 ▼ -1.27 15,900 16,000 15,700 10,518 165,658,500
23/07/2019 15,900 -0.30 ▼ -1.89 16,200 16,200 15,800 11,419 181,562,100
22/07/2019 16,200 0.50 ▲ 3.09 15,650 16,650 15,550 38,321 620,800,200
19/07/2019 15,650 0.10 ▲ 0.64 15,600 15,800 15,500 10,612 166,077,800
18/07/2019 15,600 -0.20 ▼ -1.28 15,750 15,750 15,500 10,864 169,478,400
17/07/2019 15,750 -0.10 ▼ -0.63 15,800 15,850 15,750 7,876 124,047,000
16/07/2019 15,800 0.10 ▲ 0.63 15,700 15,850 15,550 12,150 191,970,000
15/07/2019 15,700 0.00 ■■ 0.00 15,650 15,850 15,500 8,170 128,269,000
12/07/2019 15,650 -0.20 ▼ -1.28 15,850 15,950 15,600 11,046 172,869,900
11/07/2019 15,850 0.00 ■■ 0.00 15,800 15,850 15,750 5,921 93,847,850
10/07/2019 15,800 -0.20 ▼ -1.27 16,000 16,000 15,700 17,488 276,310,400
09/07/2019 16,000 0.30 ▲ 1.88 15,700 16,000 15,600 9,666 154,656,000
08/07/2019 15,700 -0.10 ▼ -0.64 15,750 15,800 15,700 10,299 161,694,300
05/07/2019 15,750 -0.20 ▼ -1.27 15,900 16,000 15,750 11,753 185,109,750
04/07/2019 15,900 0.10 ▲ 0.63 15,800 16,000 15,750 10,784 171,465,600
03/07/2019 15,800 -0.30 ▼ -1.90 16,050 16,050 15,750 22,426 354,330,800
02/07/2019 16,050 -0.30 ▼ -1.87 16,300 16,350 16,000 9,131 146,552,550
01/07/2019 16,300 0.30 ▲ 1.84 16,000 16,300 16,000 14,298 233,057,400
28/06/2019 16,000 -0.30 ▼ -1.88 16,300 16,300 16,000 10,049 160,784,000
27/06/2019 16,300 0.30 ▲ 1.84 16,050 16,350 16,000 14,645 238,713,500
26/06/2019 16,050 0.20 ▲ 1.25 15,850 16,200 15,800 15,680 251,664,000
25/06/2019 15,850 -0.10 ▼ -0.63 15,950 16,000 15,700 13,316 211,058,600
24/06/2019 15,950 -0.20 ▼ -1.25 16,150 16,300 15,950 4,026 64,214,700
21/06/2019 16,150 -0.20 ▼ -1.24 16,350 16,450 16,150 10,991 177,504,650
20/06/2019 16,350 0.50 ▲ 3.06 15,850 16,450 15,900 16,946 277,067,100
19/06/2019 15,850 0.10 ▲ 0.63 15,750 15,950 15,750 6,594 104,514,900
18/06/2019 15,750 0.00 ■■ 0.00 15,750 16,000 15,500 4,261 67,110,750
17/06/2019 15,750 -0.10 ▼ -0.63 15,850 16,000 15,700 2,691 42,383,250
16/06/2019 15,850 0.10 ▲ 0.63 15,750 15,950 15,500 6,516 103,278,600
14/06/2019 15,850 0.10 ▲ 0.63 15,750 15,950 15,500 6,516 103,278,600
13/06/2019 15,750 0.10 ▲ 0.63 15,700 16,000 15,600 5,559 87,554,250
11/06/2019 15,950 -0.20 ▼ -1.25 16,100 16,100 15,700 13,777 219,743,150
10/06/2019 16,100 0.00 ■■ 0.00 16,100 16,300 15,900 9,350 150,535,000
09/06/2019 16,100 0.60 ▲ 3.73 15,550 16,200 15,600 8,120 130,732,000
07/06/2019 16,100 0.60 ▲ 3.73 15,550 16,200 15,600 8,120 130,732,000
06/06/2019 15,550 0.00 ■■ 0.00 15,600 15,850 15,550 4,964 77,190,200
05/06/2019 15,600 0.20 ▲ 1.28 15,450 15,800 15,450 10,549 164,564,400
04/06/2019 15,450 -0.60 ▼ -3.88 16,000 16,200 15,400 32,416 500,827,200
03/06/2019 16,000 -0.40 ▼ -2.50 16,400 16,400 16,000 18,593 297,488,000
02/06/2019 16,400 -0.50 ▼ -3.05 16,900 17,000 16,400 20,137 330,246,800
31/05/2019 16,400 -0.50 ▼ -3.05 16,900 17,000 16,400 20,137 330,246,800
30/05/2019 16,900 -0.30 ▼ -1.78 17,200 17,200 16,900 5,839 98,679,100
29/05/2019 17,200 0.30 ▲ 1.74 16,950 17,400 16,700 26,321 452,721,200
28/05/2019 16,950 0.50 ▲ 2.95 16,450 17,000 16,450 40,078 679,322,100
27/05/2019 16,450 -0.40 ▼ -2.43 16,850 16,900 16,450 13,835 227,585,750
26/05/2019 16,850 -0.10 ▼ -0.59 17,000 16,850 16,500 16,923 285,152,550
24/05/2019 16,850 -0.10 ▼ -0.59 17,000 16,850 16,500 16,923 285,152,550
23/05/2019 17,000 0.50 ▲ 2.94 16,500 17,000 16,300 12,480 212,160,000
22/05/2019 16,500 0.10 ▲ 0.61 16,400 16,800 16,400 38,841 640,876,500
21/05/2019 16,400 -0.80 ▼ -4.88 17,200 17,400 16,400 105,720 1,733,808,000
20/05/2019 17,200 -0.50 ▼ -2.91 17,700 18,000 17,100 34,091 586,365,200
19/05/2019 17,700 -0.20 ▼ -1.13 17,850 17,900 17,500 23,334 413,011,800
17/05/2019 17,700 -0.20 ▼ -1.13 17,850 17,900 17,500 23,334 413,011,800
16/05/2019 17,850 0.20 ▲ 1.12 17,650 17,900 17,500 36,909 658,825,650
15/05/2019 17,650 -0.30 ▼ -1.70 17,950 18,200 17,650 42,589 751,695,850
14/05/2019 17,950 0.10 ▲ 0.56 17,800 18,200 17,600 32,913 590,788,350
13/05/2019 17,800 0.40 ▲ 2.25 17,450 17,850 17,000 49,652 883,805,600
12/05/2019 17,450 0.10 ▲ 0.57 17,350 17,600 17,350 19,446 339,332,700
10/05/2019 17,450 0.10 ▲ 0.57 17,350 17,600 17,350 19,446 339,332,700
09/05/2019 17,350 -0.40 ▼ -2.31 17,800 17,800 17,300 39,005 676,736,750
08/05/2019 17,800 0.60 ▲ 3.37 17,200 17,800 17,000 81,161 1,444,665,800
07/05/2019 17,200 0.60 ▲ 3.49 16,600 17,500 16,550 42,285 727,302,000
06/05/2019 16,600 -0.50 ▼ -3.01 17,100 17,000 16,500 25,238 418,950,800
05/05/2019 17,100 0.00 ■■ 0.00 17,100 17,500 16,900 35,373 604,878,300
03/05/2019 17,100 0.00 ■■ 0.00 17,100 17,500 16,900 35,373 604,878,300
02/05/2019 17,100 1.00 ▲ 5.85 16,100 17,100 16,100 98,277 1,680,536,700
01/05/2019 16,100 0.10 ▲ 0.62 16,000 16,100 15,900 3,330 53,613,000
30/04/2019 16,100 0.10 ▲ 0.62 16,000 16,100 15,900 3,330 53,613,000
29/04/2019 16,100 0.10 ▲ 0.62 16,000 16,100 15,900 3,330 53,613,000
28/04/2019 16,100 0.10 ▲ 0.62 16,000 16,100 15,900 3,330 53,613,000
26/04/2019 16,100 0.10 ▲ 0.62 16,000 16,100 15,900 3,330 53,613,000
25/04/2019 16,000 0.10 ▲ 0.63 15,900 16,000 15,800 844 13,504,000
24/04/2019 15,900 0.00 ■■ 0.00 15,900 16,200 15,900 15,547 247,197,300
23/04/2019 15,900 -0.20 ▼ -1.26 16,150 16,200 15,850 8,294 131,874,600
22/04/2019 16,150 0.00 ■■ 0.00 16,100 16,250 16,100 6,265 101,179,750
21/04/2019 16,100 0.20 ▲ 1.24 15,900 16,350 15,900 32,587 524,650,700
19/04/2019 16,100 0.20 ▲ 1.24 15,900 16,350 15,900 32,587 524,650,700
18/04/2019 15,900 -0.10 ▼ -0.63 16,000 16,050 15,750 11,666 185,489,400
17/04/2019 16,000 0.00 ■■ 0.00 16,000 16,300 15,950 24,943 399,088,000
16/04/2019 16,000 -0.40 ▼ -2.50 16,400 16,350 15,800 8,371 133,936,000
15/04/2019 16,400 0.60 ▲ 3.66 15,800 16,450 15,300 52,451 860,196,400
12/04/2019 16,400 0.60 ▲ 3.66 15,800 16,450 15,300 52,451 860,196,400
11/04/2019 15,800 0.00 ■■ 0.00 15,800 15,950 15,700 10,925 172,615,000
10/04/2019 15,800 0.20 ▲ 1.27 15,600 15,900 15,500 16,010 252,958,000
09/04/2019 15,600 -0.60 ▼ -3.85 16,200 16,150 15,600 15,519 242,096,400
08/04/2019 16,200 0.00 ■■ 0.00 16,200 16,200 15,950 13,167 213,305,400
05/04/2019 16,200 0.10 ▲ 0.62 16,150 16,300 15,950 33,684 545,680,800
04/04/2019 16,150 0.90 ▲ 5.57 15,200 16,150 15,200 45,995 742,819,250
03/04/2019 15,200 0.00 ■■ 0.00 15,150 15,300 15,000 3,770 57,304,000
02/04/2019 15,150 0.10 ▲ 0.66 15,100 15,400 15,000 13,242 200,616,300
01/04/2019 15,100 -0.10 ▼ -0.66 15,200 15,250 15,050 19,211 290,086,100
30/03/2019 13,300 0.20 ▲ 1.50 13,100 13,300 13,100 119,860 1,594,138,000
29/03/2019 15,200 0.10 ▲ 0.66 15,100 15,200 14,950 7,051 107,175,200
28/03/2019 15,100 -0.10 ▼ -0.66 15,200 15,500 15,000 10,200 154,020,000
27/03/2019 15,200 0.10 ▲ 0.66 15,050 15,800 15,100 6,544 99,468,800
26/03/2019 15,050 0.00 ■■ 0.00 15,100 15,250 15,050 11,833 178,086,650
25/03/2019 15,100 -0.20 ▼ -1.32 15,300 15,300 14,550 10,538 159,123,800
22/03/2019 15,300 -0.10 ▼ -0.65 15,400 15,600 15,100 25,115 384,259,500
21/03/2019 15,400 -0.40 ▼ -2.60 15,750 15,750 15,400 29,612 456,024,800
20/03/2019 15,750 0.00 ■■ 0.00 15,750 15,900 15,600 9,692 152,649,000
19/03/2019 15,750 -0.40 ▼ -2.54 16,100 16,100 15,750 18,720 294,840,000
18/03/2019 16,100 0.00 ■■ 0.00 16,150 16,150 15,900 9,730 156,653,000
15/03/2019 16,150 -0.10 ▼ -0.62 16,200 16,200 16,050 12,977 209,578,550
14/03/2019 16,200 0.50 ▲ 3.09 15,700 16,200 15,600 28,284 458,200,800
13/03/2019 15,700 0.00 ■■ 0.00 15,700 15,900 15,700 23,219 364,538,300
12/03/2019 15,700 0.00 ■■ 0.00 15,650 15,850 15,500 36,917 579,596,900
11/03/2019 15,650 -0.30 ▼ -1.92 15,900 15,900 15,550 16,115 252,199,750
08/03/2019 15,900 -0.40 ▼ -2.52 16,300 16,150 15,750 22,637 359,928,300
07/03/2019 16,300 -0.20 ▼ -1.23 16,500 16,700 16,150 21,568 351,558,400
06/03/2019 16,500 0.10 ▲ 0.61 16,400 16,700 16,050 30,274 499,521,000
05/03/2019 16,400 0.10 ▲ 0.61 16,300 16,700 16,200 75,001 1,230,016,400
04/03/2019 16,300 0.40 ▲ 2.45 15,900 16,400 15,800 57,857 943,069,100
01/03/2019 15,900 0.10 ▲ 0.63 15,800 16,100 15,800 9,380 149,142,000
28/02/2019 15,800 -0.20 ▼ -1.27 16,000 16,300 15,600 17,596 278,016,800
27/02/2019 16,000 -0.30 ▼ -1.88 16,250 16,250 15,950 25,270 404,320,000
26/02/2019 16,250 0.80 ▲ 4.92 15,500 16,300 15,500 44,166 717,697,500
25/02/2019 15,500 0.20 ▲ 1.29 15,350 15,700 15,350 37,432 580,196,000
22/02/2019 15,350 -0.50 ▼ -3.26 15,850 15,900 15,350 54,063 829,867,050
21/02/2019 15,850 -0.10 ▼ -0.63 15,900 16,100 15,800 46,506 737,120,100
20/02/2019 15,900 -0.20 ▼ -1.26 16,100 16,100 15,850 27,789 441,845,100
19/02/2019 16,100 0.00 ■■ 0.00 16,150 16,400 15,850 73,105 1,176,990,500
18/02/2019 16,150 0.30 ▲ 1.86 15,800 16,200 15,650 81,636 1,318,421,400
15/02/2019 15,800 0.60 ▲ 3.80 15,250 16,000 15,250 64,303 1,015,987,400
14/02/2019 15,250 0.10 ▲ 0.66 15,200 15,400 15,100 27,618 421,174,500
13/02/2019 15,200 -0.20 ▼ -1.32 15,350 15,450 15,050 33,560 510,112,000
12/02/2019 15,350 -0.40 ▼ -2.61 15,700 15,700 15,350 23,506 360,817,100
11/02/2019 15,700 0.30 ▲ 1.91 15,450 15,700 14,900 19,172 301,000,400
01/02/2019 15,450 -0.20 ▼ -1.29 15,600 15,600 15,400 12,493 193,016,850
31/01/2019 15,600 0.10 ▲ 0.64 15,500 15,600 15,400 23,034 359,330,400
30/01/2019 15,500 0.10 ▲ 0.65 15,450 15,600 15,400 16,177 250,743,500
29/01/2019 15,450 0.50 ▲ 3.24 14,900 15,850 15,000 55,611 859,189,950
28/01/2019 14,900 0.00 ■■ 0.00 14,950 15,000 14,750 11,443 170,500,700
25/01/2019 14,950 0.00 ■■ 0.00 14,950 15,050 14,750 31,689 473,750,550
24/01/2019 14,950 0.10 ▲ 0.67 14,850 15,100 14,850 27,448,000 410,347,600,000
23/01/2019 14,850 -0.30 ▼ -2.02 15,150 15,100 14,500 15,325,000 227,576,250,000
22/01/2019 15,150 0.10 ▲ 0.66 15,100 15,500 15,050 48,192,000 730,108,800,000
21/01/2019 15,100 0.90 ▲ 5.96 14,150 15,100 14,400 810,330 12,235,983,000
20/01/2019 13,700 -0.30 ▼ -2.19 14,000 14,400 13,600 1,000 13,700,000
18/01/2019 14,150 0.15 ▲ 1.06 14,000 14,400 13,600 334,130 4,727,939,500
17/01/2019 14,000 -0.05 ▼ -0.36 14,000 14,150 13,900 72,750 1,018,500,000
16/01/2019 14,000 -0.10 ▼ -0.71 14,000 14,200 13,900 107,300 1,502,200,000
15/01/2019 14,000 0.10 ▲ 0.71 13,900 14,100 13,900 83,740 1,172,360,000
14/01/2019 13,900 -0.10 ▼ -0.72 14,000 14,050 13,800 43,580 605,762,000
11/01/2019 14,000 0.30 ▲ 2.14 13,700 14,050 13,550 161,570 2,261,980,000
10/01/2019 13,700 0.10 ▲ 0.73 13,600 13,900 13,500 42,410 581,017,000
09/01/2019 13,600 0.10 ▲ 0.74 13,500 13,900 13,600 73,400 998,240,000
08/01/2019 13,500 -0.10 ▼ -0.74 13,600 13,700 13,400 106,810 1,441,935,000
07/01/2019 13,600 0.35 ▲ 2.57 13,250 14,000 13,300 151,360 2,058,496,000
04/01/2019 13,250 0.40 ▲ 3.02 12,850 13,300 12,500 195,710 2,593,157,500
03/01/2019 12,850 -0.75 ▼ -5.84 13,600 13,600 12,700 257,350 3,306,947,500
02/01/2019 13,600 -0.05 ▼ -0.37 13,650 13,800 13,500 70,440 957,984,000
30/12/2018 13,650 0.05 ▲ 0.37 13,600 13,950 13,600 64,070 874,555,500
28/12/2018 13,650 0.05 ▲ 0.37 13,600 13,950 13,600 64,070 874,555,500
27/12/2018 13,600 0.10 ▲ 0.74 13,500 14,100 13,600 96,200 1,308,320,000
26/12/2018 13,500 0.15 ▲ 1.11 13,350 13,900 13,300 146,780 1,981,530,000
25/12/2018 13,350 -0.65 ▼ -4.87 14,000 13,900 13,100 274,920 3,670,182,000
24/12/2018 14,000 -0.30 ▼ -2.14 14,300 14,500 14,000 25,040 350,560,000
22/12/2018 14,300 -0.20 ▼ -1.40 14,500 14,700 14,000 56,610 809,523,000
21/12/2018 14,300 -0.20 ▼ -1.40 14,500 14,700 14,000 56,610 809,523,000
20/12/2018 14,500 0.10 ▲ 0.69 14,400 14,550 14,200 173,940 2,522,130,000
19/12/2018 14,400 0.55 ▲ 3.82 13,850 14,400 13,600 162,620 2,341,728,000
18/12/2018 13,850 -0.20 ▼ -1.44 14,050 13,900 13,600 224,730 3,112,510,500
17/12/2018 14,050 -0.75 ▼ -5.34 14,800 15,000 14,050 239,220 3,361,041,000
14/12/2018 14,800 -0.45 ▼ -3.04 15,250 15,250 14,800 292,190 4,324,412,000
13/12/2018 15,250 0.10 ▲ 0.66 15,150 15,500 15,150 362,780 5,532,395,000
12/12/2018 15,150 0.95 ▲ 6.27 14,200 15,150 14,100 421,320 6,382,998,000
11/12/2018 14,200 -0.15 ▼ -1.06 14,350 14,500 14,050 110,570 1,570,094,000
10/12/2018 14,350 0.25 ▲ 1.74 14,100 14,450 14,100 232,330 3,333,935,500
09/12/2018 14,100 -0.50 ▼ -3.55 14,600 14,800 14,100 232,750 3,281,775,000
07/12/2018 14,100 -0.50 ▼ -3.55 14,600 14,800 14,100 232,750 3,281,775,000
06/12/2018 14,600 -0.15 ▼ -1.03 14,750 14,800 14,450 232,950 3,401,070,000
05/12/2018 14,750 0.15 ▲ 1.02 14,600 14,800 14,400 389,210 5,740,847,500
04/12/2018 14,600 0.40 ▲ 2.74 14,200 14,750 14,300 617,630 9,017,398,000
03/12/2018 14,200 0.90 ▲ 6.34 13,300 14,200 13,300 1,009,930 14,341,006,000
30/11/2018 13,300 0.20 ▲ 1.50 13,100 13,300 13,100 119,860 1,594,138,000
29/11/2018 13,100 0.10 ▲ 0.76 13,100 13,400 13,100 154,090 2,018,579,000
28/11/2018 13,100 -0.15 ▼ -1.15 13,250 13,400 13,100 95,680 1,253,408,000
27/11/2018 13,250 0.05 ▲ 0.38 13,200 13,350 13,150 248,770 3,296,202,500
26/11/2018 13,200 -0.20 ▼ -1.52 13,400 13,450 13,050 63,250 834,900,000
25/11/2018 13,400 -0.25 ▼ -1.87 13,650 13,700 13,350 43,070 577,138,000
23/11/2018 13,400 -0.25 ▼ -1.87 13,650 13,700 13,350 43,070 577,138,000
22/11/2018 13,650 0.20 ▲ 1.47 13,450 13,700 13,400 461,520 6,299,748,000
21/11/2018 13,450 0.10 ▲ 0.74 13,350 13,450 13,000 310,160 4,171,652,000
20/11/2018 13,350 -0.10 ▼ -0.75 13,350 13,450 13,100 132,520 1,769,142,000
19/11/2018 13,350 -0.15 ▼ -1.12 13,500 13,600 13,300 47,150 629,452,500
16/11/2018 13,500 0.10 ▲ 0.74 13,400 13,500 13,150 97,000 1,309,500,000
15/11/2018 13,400 -0.10 ▼ -0.75 13,500 13,600 13,250 169,390 2,269,826,000
14/11/2018 13,500 0.35 ▲ 2.59 13,150 13,650 13,200 574,410 7,754,535,000
13/11/2018 13,150 0.05 ▲ 0.38 13,100 13,200 12,850 137,810 1,812,201,500
12/11/2018 13,100 0.20 ▲ 1.53 12,900 13,100 12,700 156,730 2,053,163,000
09/11/2018 12,900 -0.20 ▼ -1.55 13,100 13,200 12,800 190,270 2,454,483,000
08/11/2018 13,100 0.50 ▲ 3.82 12,600 13,100 12,500 423,310 5,545,361,000
07/11/2018 12,600 0.10 ▲ 0.79 12,500 12,600 12,300 126,110 1,588,986,000
06/11/2018 12,500 -0.50 ▼ -4.00 13,000 13,000 12,500 340,780 4,259,750,000
05/11/2018 13,000 0.05 ▲ 0.38 12,950 13,050 12,800 97,860 1,272,180,000
02/11/2018 12,950 0.45 ▲ 3.47 12,500 13,050 12,500 449,620 5,822,579,000
01/11/2018 12,500 0.35 ▲ 2.80 12,150 12,700 12,150 545,600 6,820,000,000
31/10/2018 12,150 0.35 ▲ 2.88 11,800 12,300 11,850 171,070 2,078,500,500
30/10/2018 11,800 -0.10 ▼ -0.85 11,900 12,200 11,800 61,240 722,632,000
29/10/2018 11,900 0.05 ▲ 0.42 11,850 11,900 11,800 51,410 611,779,000
27/10/2018 11,850 -0.15 ▼ -1.27 12,000 12,450 11,500 149,280 1,768,968,000
26/10/2018 11,850 -0.15 ▼ -1.27 12,000 12,450 11,500 149,280 1,768,968,000
25/10/2018 12,000 0.10 ▲ 0.83 11,900 12,400 11,500 523,910 6,286,920,000
24/10/2018 11,900 -0.20 ▼ -1.68 12,100 12,600 11,900 183,600 2,184,840,000
23/10/2018 12,100 -0.50 ▼ -4.13 12,600 12,600 12,000 155,540 1,882,034,000
22/10/2018 12,600 -0.05 ▼ -0.40 12,650 12,950 12,500 340,920 4,295,592,000
21/10/2018 12,650 -0.05 ▼ -0.40 12,650 12,650 12,450 93,630 1,184,419,500
19/10/2018 12,650 -0.05 ▼ -0.40 12,650 12,650 12,450 93,630 1,184,419,500
18/10/2018 12,650 -0.35 ▼ -2.77 13,000 13,000 12,550 132,290 1,673,468,500
17/10/2018 13,000 0.05 ▲ 0.38 12,950 13,150 12,950 175,730 2,284,490,000
16/10/2018 12,950 -0.05 ▼ -0.39 13,000 13,100 12,900 144,940 1,876,973,000
15/10/2018 13,000 -0.40 ▼ -3.08 13,400 13,400 12,850 183,940 2,391,220,000
14/10/2018 13,400 0.55 ▲ 4.10 12,850 13,400 12,050 360,210 4,826,814,000
12/10/2018 13,400 0.55 ▲ 4.10 12,850 13,400 12,050 360,210 4,826,814,000
11/10/2018 12,850 -0.95 ▼ -7.39 13,800 13,400 12,850 546,660 7,024,581,000
10/10/2018 13,800 -0.60 ▼ -4.35 14,400 14,550 13,800 175,200 2,417,760,000
09/10/2018 15,850 0.35 ▲ 2.21 15,500 15,850 15,550 787,870 12,487,739,500
08/10/2018 15,500 -0.15 ▼ -0.97 15,650 15,650 15,400 309,620 4,799,110,000
07/10/2018 15,650 0.20 ▲ 1.28 15,450 15,650 15,400 646,060 10,110,839,000
05/10/2018 15,650 0.20 ▲ 1.28 15,450 15,650 15,400 646,060 10,110,839,000
04/10/2018 15,450 -0.20 ▼ -1.29 15,650 15,700 15,400 345,950 5,344,927,500
03/10/2018 15,650 0.05 ▲ 0.32 15,600 15,650 15,150 486,090 7,607,308,500
02/10/2018 15,600 0.30 ▲ 1.92 15,300 15,650 15,250 772,150 12,045,540,000
01/10/2018 15,300 0.30 ▲ 1.96 15,000 15,300 14,950 662,780 10,140,534,000
30/09/2018 15,000 -0.20 ▼ -1.33 15,200 15,200 14,900 540,500 8,107,500,000
28/09/2018 15,000 -0.20 ▼ -1.33 15,200 15,200 14,900 540,500 8,107,500,000
27/09/2018 15,200 0.20 ▲ 1.32 15,000 15,500 15,000 850,710 12,930,792,000
26/09/2018 15,000 0.90 ▲ 6.00 14,100 15,000 14,300 1,226,230 18,393,450,000
25/09/2018 14,100 0.45 ▲ 3.19 13,650 14,100 13,450 794,480 11,202,168,000
24/09/2018 13,650 0.05 ▲ 0.37 13,650 13,750 13,400 470,040 6,416,046,000
21/09/2018 13,650 -0.05 ▼ -0.37 13,700 13,900 13,550 286,300 3,907,995,000
20/09/2018 13,700 0.05 ▲ 0.36 13,700 13,900 13,500 218,760 2,997,012,000
19/09/2018 13,700 0.05 ▲ 0.36 13,700 14,000 13,500 442,000 6,055,400,000
18/09/2018 13,700 -0.05 ▼ -0.36 13,750 13,800 13,400 388,490 5,322,313,000
17/09/2018 13,750 -0.25 ▼ -1.82 14,000 14,300 13,750 416,310 5,724,262,500
14/09/2018 14,000 0.15 ▲ 1.07 13,850 14,050 13,800 276,230 3,867,220,000
13/09/2018 13,850 0.10 ▲ 0.72 13,750 14,150 13,500 423,940 5,871,569,000
12/09/2018 13,750 0.30 ▲ 2.18 13,450 13,850 13,450 487,630 6,704,912,500
11/09/2018 13,450 -0.10 ▼ -0.74 13,450 13,500 13,250 286,400 3,852,080,000
10/09/2018 13,450 0.10 ▲ 0.74 13,350 13,800 13,400 631,460 8,493,137,000
07/09/2018 13,350 0.35 ▲ 2.62 13,000 13,350 12,800 711,360 9,496,656,000
06/09/2018 13,000 0.55 ▲ 4.23 12,450 13,100 12,500 610,110 7,931,430,000
05/09/2018 12,450 -0.10 ▼ -0.80 12,550 12,800 12,450 300,320 3,738,984,000
04/09/2018 12,550 -0.20 ▼ -1.59 12,750 12,950 12,500 362,350 4,547,492,500
03/09/2018 12,750 -0.05 ▼ -0.39 12,800 12,900 12,750 198,990 2,537,122,500
31/08/2018 12,750 -0.05 ▼ -0.39 12,800 12,900 12,750 198,990 2,537,122,500
30/08/2018 12,800 -0.10 ▼ -0.78 12,900 13,100 12,800 340,460 4,357,888,000
29/08/2018 12,900 -0.20 ▼ -1.55 13,100 13,200 12,850 349,240 4,505,196,000
28/08/2018 13,100 -0.10 ▼ -0.76 13,200 13,300 13,000 875,800 11,472,980,000
27/08/2018 13,200 0.60 ▲ 4.55 12,600 13,400 12,550 674,150 8,898,780,000
24/08/2018 12,600 -0.20 ▼ -1.59 12,800 12,850 12,550 285,640 3,599,064,000
23/08/2018 12,800 0.20 ▲ 1.56 12,600 13,000 12,700 738,500 9,452,800,000
22/08/2018 12,600 0.65 ▲ 5.16 11,950 12,700 11,950 1,126,870 14,198,562,000
21/08/2018 11,950 0.05 ▲ 0.42 11,950 12,050 11,900 172,350 2,059,582,500
20/08/2018 11,950 0.05 ▲ 0.42 11,900 12,100 11,900 212,170 2,535,431,500
17/08/2018 11,900 -0.05 ▼ -0.42 11,900 12,100 11,850 153,890 1,831,291,000
16/08/2018 11,900 -0.05 ▼ -0.42 11,950 12,100 11,850 78,150 929,985,000
15/08/2018 11,950 -0.20 ▼ -1.67 12,150 12,250 11,950 164,900 1,970,555,000
14/08/2018 12,150 0.35 ▲ 2.88 11,800 12,200 11,800 377,860 4,590,999,000
13/08/2018 11,800 0.15 ▲ 1.27 11,800 12,000 11,650 309,660 3,653,988,000
10/08/2018 11,800 0.15 ▲ 1.27 11,650 11,850 11,650 102,850 1,213,630,000
09/08/2018 11,650 -0.05 ▼ -0.43 11,700 12,000 11,650 59,910 697,951,500
08/08/2018 11,700 -0.05 ▼ -0.43 11,750 11,850 11,450 105,040 1,228,968,000
07/08/2018 11,750 -0.20 ▼ -1.70 11,750 12,000 11,550 115,000 1,351,250,000
06/08/2018 11,750 -0.05 ▼ -0.43 11,800 12,000 11,650 60,480 710,640,000
04/08/2018 11,800 0.10 ▲ 0.85 11,800 11,900 11,700 216,240 2,551,632,000
03/08/2018 11,800 0.10 ▲ 0.85 11,800 11,900 11,700 216,240 2,551,632,000
02/08/2018 11,800 -0.05 ▼ -0.42 11,850 11,950 11,650 120,040 1,416,472,000
01/08/2018 11,850 -0.15 ▼ -1.27 12,000 12,200 11,850 94,320 1,117,692,000
31/07/2018 12,000 -0.10 ▼ -0.83 12,000 12,300 11,900 155,550 1,866,600,000
30/07/2018 12,000 0.20 ▲ 1.67 11,800 12,000 11,750 266,300 3,195,600,000
29/07/2018 11,800 -0.30 ▼ -2.54 12,100 12,400 11,800 50,970 601,446,000
27/07/2018 11,800 -0.30 ▼ -2.54 12,100 12,400 11,800 50,970 601,446,000
26/07/2018 12,100 -0.20 ▼ -1.65 12,300 12,900 12,050 133,470 1,614,987,000
25/07/2018 12,300 0.55 ▲ 4.47 11,750 12,500 11,850 387,050 4,760,715,000
24/07/2018 11,750 0.05 ▲ 0.43 11,750 12,000 11,700 103,760 1,219,180,000
23/07/2018 11,750 0.60 ▲ 5.11 11,150 11,900 11,400 445,170 5,230,747,500
22/07/2018 11,150 -0.05 ▼ -0.45 11,200 11,300 11,100 129,080 1,439,242,000
20/07/2018 11,150 -0.05 ▼ -0.45 11,200 11,300 11,100 129,080 1,439,242,000
19/07/2018 11,200 -0.20 ▼ -1.79 11,400 11,550 11,050 59,920 671,104,000
18/07/2018 11,400 0.20 ▲ 1.75 11,200 11,500 11,100 75,690 862,866,000
17/07/2018 11,200 0.10 ▲ 0.89 11,100 11,200 10,900 104,540 1,170,848,000
16/07/2018 11,100 0.15 ▲ 1.35 10,950 11,150 10,900 58,940 654,234,000
15/07/2018 10,950 0.05 ▲ 0.46 10,900 11,250 10,900 46,390 507,970,500
13/07/2018 10,950 0.05 ▲ 0.46 10,900 11,250 10,900 46,390 507,970,500
12/07/2018 10,900 -0.10 ▼ -0.92 11,000 11,150 10,900 31,840 347,056,000
11/07/2018 11,000 -0.10 ▼ -0.91 11,000 11,000 10,900 78,230 860,530,000
10/07/2018 11,000 0.05 ▲ 0.45 10,950 11,200 10,700 48,260 530,860,000
09/07/2018 10,950 0.25 ▲ 2.28 10,950 11,200 10,950 78,100 855,195,000
08/07/2018 10,950 0.35 ▲ 3.20 10,600 11,000 10,650 77,140 844,683,000
06/07/2018 10,950 0.35 ▲ 3.20 10,600 11,000 10,650 77,140 844,683,000
05/07/2018 10,600 -0.25 ▼ -2.36 10,850 11,200 10,550 68,600 727,160,000
04/07/2018 10,850 0.20 ▲ 1.84 10,650 10,850 10,600 54,910 595,773,500
03/07/2018 10,650 -0.75 ▼ -7.04 11,400 11,600 10,650 228,530 2,433,844,500
02/07/2018 11,400 -0.10 ▼ -0.88 11,500 11,550 11,200 42,260 481,764,000
01/07/2018 11,500 -0.15 ▼ -1.30 11,650 0 0 74,750 859,625,000
29/06/2018 11,500 -0.15 ▼ -1.30 11,650 12,000 11,500 74,750 859,625,000
28/06/2018 11,650 -0.30 ▼ -2.58 11,950 11,900 11,500 127,960 1,490,734,000
27/06/2018 11,950 0.10 ▲ 0.84 11,850 12,150 11,800 54,540 651,753,000
26/06/2018 11,850 -0.10 ▼ -0.84 11,950 12,000 11,800 30,880 365,928,000
25/06/2018 11,950 0.25 ▲ 2.09 11,700 12,300 11,800 16,290 194,665,500
22/06/2018 11,700 -0.10 ▼ -0.85 11,800 12,100 11,700 100,000 1,170,000,000
21/06/2018 11,800 -0.15 ▼ -1.27 11,950 12,000 11,800 117,710 1,388,978,000
20/06/2018 11,950 -0.05 ▼ -0.42 12,000 12,300 11,900 77,830 930,068,500
19/06/2018 12,000 -0.30 ▼ -2.50 12,300 12,450 11,650 232,770 2,793,240,000
18/06/2018 12,300 -0.40 ▼ -3.25 12,700 12,800 12,300 107,480 1,322,004,000
17/06/2018 12,700 0.10 ▲ 0.79 12,600 12,900 12,450 94,410 1,199,007,000
15/06/2018 12,700 0.10 ▲ 0.79 12,600 12,900 12,450 94,410 1,199,007,000
14/06/2018 12,600 0.05 ▲ 0.40 12,550 12,600 12,400 61,020 768,852,000
13/06/2018 12,550 -0.40 ▼ -3.19 12,950 12,950 12,400 88,210 1,107,035,500
12/06/2018 12,950 0.05 ▲ 0.39 12,900 13,000 12,400 111,760 1,447,292,000
11/06/2018 12,900 -0.15 ▼ -1.16 13,050 13,250 12,750 60,030 774,387,000
10/06/2018 13,050 0.85 ▲ 6.51 12,200 13,050 12,300 340,680 4,445,874,000
08/06/2018 13,050 0.85 ▲ 6.51 12,200 13,050 12,300 340,680 4,445,874,000
07/06/2018 12,200 0.10 ▲ 0.82 12,100 12,350 12,050 113,380 1,383,236,000
06/06/2018 12,100 0.10 ▲ 0.83 12,100 12,200 12,000 194,430 2,352,603,000
05/06/2018 12,100 0.05 ▲ 0.41 12,100 12,200 11,950 121,840 1,474,264,000
04/06/2018 12,100 0.25 ▲ 2.07 11,850 12,250 11,850 195,710 2,368,091,000
03/06/2018 11,850 -0.20 ▼ -1.69 12,050 12,300 11,850 149,620 1,772,997,000
01/06/2018 11,850 -0.20 ▼ -1.69 12,050 12,300 11,850 149,620 1,772,997,000
31/05/2018 12,050 0.05 ▲ 0.41 12,000 12,400 11,950 43,050 518,752,500
30/05/2018 12,000 0.10 ▲ 0.83 12,000 12,250 11,750 58,280 699,360,000
29/05/2018 12,000 0.25 ▲ 2.08 11,750 12,400 11,800 231,050 2,772,600,000
28/05/2018 11,750 -0.85 ▼ -7.23 12,600 12,800 11,750 440,060 5,170,705,000
27/05/2018 12,600 -0.20 ▼ -1.59 12,800 12,900 12,600 144,190 1,816,794,000
25/05/2018 12,600 -0.20 ▼ -1.59 12,800 12,900 12,600 144,190 1,816,794,000
24/05/2018 12,800 -0.10 ▼ -0.78 12,900 12,900 12,600 71,810 919,168,000
23/05/2018 12,900 0.40 ▲ 3.10 12,500 12,900 12,500 51,080 658,932,000
22/05/2018 12,500 -0.45 ▼ -3.60 12,950 12,900 12,500 157,140 1,964,250,000
21/05/2018 12,950 -0.10 ▼ -0.77 13,050 13,050 12,900 61,240 793,058,000
20/05/2018 13,050 -0.05 ▼ -0.38 13,100 13,200 12,900 134,700 1,757,835,000
18/05/2018 13,050 -0.05 ▼ -0.38 13,100 13,200 12,900 134,700 1,757,835,000
17/05/2018 13,100 0.05 ▲ 0.38 13,100 13,400 13,000 133,400 1,747,540,000
16/05/2018 13,100 0.05 ▲ 0.38 13,100 13,200 12,950 163,770 2,145,387,000
15/05/2018 13,100 0.20 ▲ 1.53 12,900 13,200 12,900 241,680 3,166,008,000
14/05/2018 12,900 -0.30 ▼ -2.33 13,200 13,400 12,850 123,080 1,587,732,000
13/05/2018 13,200 -0.10 ▼ -0.76 13,300 13,300 12,750 7,410 97,812,000
11/05/2018 13,200 -0.10 ▼ -0.76 13,300 13,300 12,750 7,410 97,812,000
10/05/2018 13,300 -0.40 ▼ -3.01 13,300 13,450 12,900 173,190 2,303,427,000
09/05/2018 13,300 -0.15 ▼ -1.13 13,300 13,400 13,100 75,440 1,003,352,000
08/05/2018 13,300 -0.20 ▼ -1.50 13,500 13,650 13,200 92,770 1,233,841,000
07/05/2018 13,500 0.55 ▲ 4.07 12,950 13,500 12,950 97,890 1,321,515,000
04/05/2018 12,950 0.25 ▲ 1.93 12,700 13,150 12,700 114,340 1,480,703,000
03/05/2018 12,700 -0.20 ▼ -1.57 12,900 12,900 12,600 217,970 2,768,219,000
02/05/2018 12,900 -0.30 ▼ -2.33 13,200 13,300 12,700 230,230 2,969,967,000
29/04/2018 13,200 0.35 ▲ 2.65 12,850 13,450 12,850 247,520 3,267,264,000
27/04/2018 13,200 0.35 ▲ 2.65 12,850 13,450 12,850 247,520 3,267,264,000
26/04/2018 12,850 -0.35 ▼ -2.72 13,200 13,250 12,800 210,940 2,710,579,000
25/04/2018 13,200 -0.30 ▼ -2.27 13,500 13,500 13,100 92,280 1,218,096,000
24/04/2018 13,200 -0.30 ▼ -2.27 13,500 13,500 13,100 92,280 1,218,096,000
23/04/2018 13,500 -0.05 ▼ -0.37 13,550 13,700 13,100 301,520 4,070,520,000
20/04/2018 13,550 0.05 ▲ 0.37 13,500 13,650 13,400 124,430 1,686,026,500
19/04/2018 13,500 -0.40 ▼ -2.96 13,900 13,800 13,500 230,670 3,114,045,000
18/04/2018 13,900 -0.05 ▼ -0.36 13,900 13,900 13,800 198,060 2,753,034,000
13/04/2018 13,900 -0.40 ▼ -2.88 14,300 14,450 13,900 173,630 2,413,457,000
12/04/2018 14,300 -0.10 ▼ -0.70 14,300 14,550 14,050 140,290 2,006,147,000
11/04/2018 14,300 0.10 ▲ 0.70 14,300 15,300 14,300 141,210 2,019,303,000
10/04/2018 14,300 -0.20 ▼ -1.40 14,500 14,650 14,250 156,730 2,241,239,000
09/04/2018 14,500 -0.20 ▼ -1.38 14,700 14,900 14,400 143,010 2,073,645,000
06/04/2018 14,700 -0.05 ▼ -0.34 14,750 14,900 14,500 44,850 659,295,000
05/04/2018 14,750 0.35 ▲ 2.37 14,400 14,750 14,400 90,790 1,339,152,500
04/04/2018 14,400 0.05 ▲ 0.35 14,400 14,700 14,400 196,740 2,833,056,000
03/04/2018 14,400 -0.20 ▼ -1.39 14,600 14,600 14,350 402,520 5,796,288,000
02/04/2018 14,600 -0.15 ▼ -1.03 14,750 14,800 14,550 404,290 5,902,634,000
01/04/2018 14,750 0.05 ▲ 0.34 14,700 15,000 14,750 84,740 1,249,915,000
30/03/2018 14,750 0.05 ▲ 0.34 14,700 15,000 14,750 84,740 1,249,915,000
29/03/2018 14,700 -0.30 ▼ -2.04 15,000 15,000 14,600 346,400 5,092,080,000
28/03/2018 15,000 -0.20 ▼ -1.33 15,200 15,300 15,000 50,550 758,250,000
27/03/2018 15,200 -0.10 ▼ -0.66 15,300 15,700 15,000 474,530 7,212,856,000
26/03/2018 15,300 0.25 ▲ 1.63 15,050 15,350 14,900 944,880 14,456,664,000
23/03/2018 15,050 -0.15 ▼ -1.00 15,200 15,200 14,750 317,400 4,776,870,000
22/03/2018 15,200 -0.10 ▼ -0.66 15,300 15,350 15,000 360,110 5,473,672,000
21/03/2018 15,300 0.30 ▲ 1.96 15,000 15,350 15,000 141,380 2,163,114,000
20/03/2018 15,000 -0.10 ▼ -0.67 15,100 15,300 14,800 440,630 6,609,450,000
19/03/2018 15,100 -0.30 ▼ -1.99 15,400 15,600 15,050 99,280 1,499,128,000
16/03/2018 15,400 -0.10 ▼ -0.65 15,400 15,600 14,900 208,530 3,211,362,000
15/03/2018 15,400 -0.10 ▼ -0.65 15,500 16,000 15,400 278,380 4,287,052,000
14/03/2018 15,500 0.50 ▲ 3.23 15,000 15,500 14,700 392,040 6,076,620,000
13/03/2018 15,000 0.50 ▲ 3.33 14,500 15,100 14,500 115,820 1,737,300,000
12/03/2018 14,500 -0.40 ▼ -2.76 14,900 15,150 14,400 86,310 1,251,495,000
11/03/2018 14,750 -0.15 ▼ -1.02 14,900 15,150 14,400 532,000 7,847,000,000
09/03/2018 14,750 -0.15 ▼ -1.02 14,900 15,150 14,400 532,000 7,847,000,000
08/03/2018 14,900 -0.15 ▼ -1.01 14,900 15,500 14,750 126,550 1,885,595,000
07/03/2018 14,900 0.20 ▲ 1.34 14,700 15,000 14,200 144,930 2,159,457,000
06/03/2018 14,700 -0.50 ▼ -3.40 15,200 15,000 14,500 299,530 4,403,091,000
05/03/2018 15,200 -0.30 ▼ -1.97 15,200 15,500 14,900 177,280 2,694,656,000
02/03/2018 15,200 -0.50 ▼ -3.29 15,700 15,700 15,150 74,780 1,136,656,000
01/03/2018 15,700 -0.05 ▼ -0.32 15,750 15,850 15,400 167,640 2,631,948,000
28/02/2018 15,750 0.75 ▲ 4.76 15,000 15,850 14,750 340,310 5,359,882,500
27/02/2018 15,000 -0.05 ▼ -0.33 15,000 15,000 14,800 63,840 957,600,000
26/02/2018 15,000 -0.05 ▼ -0.33 15,000 15,200 14,800 81,920 1,228,800,000
23/02/2018 15,000 0.40 ▲ 2.67 14,600 15,050 14,600 91,980 1,379,700,000
22/02/2018 14,600 -0.45 ▼ -3.08 15,050 15,100 14,600 50,700 740,220,000
21/02/2018 15,050 0.05 ▲ 0.33 15,050 15,200 14,900 107,920 1,624,196,000
14/02/2018 15,050 0.55 ▲ 3.65 14,500 15,100 14,500 73,370 1,104,218,500
13/02/2018 15,050 0.55 ▲ 3.65 14,500 15,100 14,500 73,370 1,104,218,500
12/02/2018 14,500 0.05 ▲ 0.34 14,450 14,800 14,250 42,580 617,410,000
09/02/2018 14,450 -0.15 ▼ -1.04 14,600 14,450 13,700 176,680 2,553,026,000
08/02/2018 14,600 -0.10 ▼ -0.68 14,700 14,900 13,700 101,930 1,488,178,000
07/02/2018 14,700 -0.10 ▼ -0.68 14,800 14,750 13,900 160,480 2,359,056,000
06/02/2018 13,800 -1.00 ▼ -7.25 14,800 14,000 13,800 724,140 9,993,132,000
05/02/2018 14,800 -1.00 ▼ -6.76 15,800 15,800 14,800 370,200 5,478,960,000
02/02/2018 15,800 -0.10 ▼ -0.63 15,900 16,050 15,800 133,880 2,115,304,000
01/02/2018 15,900 -0.30 ▼ -1.89 16,200 16,400 15,800 221,620 3,523,758,000
31/01/2018 16,200 0.50 ▲ 3.09 15,700 16,200 15,700 268,640 4,351,968,000
30/01/2018 15,700 -0.30 ▼ -1.91 16,000 16,000 15,500 573,340 9,001,438,000
29/01/2018 16,000 -0.20 ▼ -1.25 16,200 16,400 16,000 244,610 3,913,760,000
26/01/2018 16,200 0.20 ▲ 1.23 16,000 16,500 16,000 422,730 6,848,226,000
25/01/2018 16,000 -1.20 ▼ -7.50 17,200 16,700 16,000 2,100,290 33,604,640,000
24/01/2018 14,650 -2.35 ▼ -16.04 17,000 17,800 17,000 959,130 14,051,254,500
22/01/2018 17,200 0.20 ▲ 1.16 17,000 17,800 17,000 948,270 16,310,244,000
19/01/2018 17,000 -0.20 ▼ -1.18 17,200 17,300 16,900 719,700 12,234,900,000
18/01/2018 17,200 0.50 ▲ 2.91 16,700 17,450 16,800 1,419,880 24,421,936,000
17/01/2018 16,700 0.65 ▲ 3.89 16,050 16,700 16,000 840,510 14,036,517,000
16/01/2018 16,050 -0.20 ▼ -1.25 16,250 16,400 16,000 368,370 5,912,338,500
15/01/2018 16,250 -0.10 ▼ -0.62 16,350 16,500 16,200 189,970 3,087,012,500
12/01/2018 16,350 0.15 ▲ 0.92 16,200 16,600 16,000 424,900 6,947,115,000
11/01/2018 16,200 -0.25 ▼ -1.54 16,450 16,500 16,000 546,260 8,849,412,000
10/01/2018 16,450 -0.60 ▼ -3.65 17,050 17,000 16,450 677,280 11,141,256,000
09/01/2018 17,050 0.15 ▲ 0.88 16,900 17,200 16,700 669,630 11,417,191,500
08/01/2018 16,900 0.30 ▲ 1.78 16,600 17,100 16,600 771,040 13,030,576,000
05/01/2018 16,600 0.70 ▲ 4.22 15,900 16,750 15,900 1,002,020 16,633,532,000
04/01/2018 15,900 -0.05 ▼ -0.31 15,900 16,050 15,800 252,990 4,022,541,000
03/01/2018 15,900 0.05 ▲ 0.31 15,850 16,100 15,600 274,280 4,361,052,000
02/01/2018 15,850 0.30 ▲ 1.89 15,550 15,950 15,600 175,160 2,776,286,000
01/01/2018 15,550 -0.45 ▼ -2.89 16,000 16,000 15,550 522,660 8,127,363,000
29/12/2017 15,550 -0.45 ▼ -2.89 16,000 16,000 15,550 522,660 8,127,363,000
28/12/2017 16,000 -0.05 ▼ -0.31 16,000 16,100 15,850 163,520 2,616,320,000
27/12/2017 16,000 0.10 ▲ 0.63 15,900 16,150 15,900 179,610 2,873,760,000
26/12/2017 15,900 0.05 ▲ 0.32 15,650 16,200 15,650 282,080 4,485,072,000
25/12/2017 15,850 -0.45 ▼ -2.76 16,200 16,200 15,850 459,250 7,279,112,500
22/12/2017 16,300 -0.10 ▼ -0.61 16,400 16,600 16,300 153,260 2,498,138,000
21/12/2017 16,400 -0.50 ▼ -2.96 16,500 17,000 16,400 272,080 4,462,112,000
20/12/2017 16,900 0.15 ▲ 0.90 16,950 17,300 16,800 781,250 13,203,125,000
19/12/2017 16,750 0.45 ▲ 2.76 16,300 16,850 16,300 688,330 11,529,527,500
18/12/2017 16,300 0.05 ▲ 0.31 16,400 16,600 16,250 345,940 5,638,822,000
15/12/2017 16,250 -0.25 ▼ -1.52 16,700 16,700 16,250 312,340 5,075,525,000
14/12/2017 16,500 -0.05 ▼ -0.30 16,550 16,700 16,350 297,280 4,905,120,000
13/12/2017 16,550 -0.10 ▼ -0.60 16,650 17,000 16,550 350,600 5,802,430,000
12/12/2017 16,650 -0.25 ▼ -1.48 16,900 17,000 16,000 425,450 7,083,742,500
11/12/2017 16,900 0.10 ▲ 0.60 16,800 17,600 16,350 567,980 9,598,862,000
08/12/2017 16,800 0.00 ■■ 0.00 16,800 17,000 16,200 287,010 4,821,768,000
07/12/2017 16,800 0.15 ▲ 0.90 16,200 16,900 16,100 422,740 7,102,032,000
06/12/2017 16,650 -1.25 ▼ -6.98 17,400 17,700 16,650 1,159,860 19,311,669,000
05/12/2017 17,900 0.40 ▲ 2.29 17,500 18,150 17,500 1,897,440 33,964,176,000
04/12/2017 17,500 0.95 ▲ 5.74 16,900 17,700 16,200 1,958,770 34,278,475,000
01/12/2017 16,550 0.05 ▲ 0.30 16,500 16,800 15,950 1,109,490 18,362,059,500
30/11/2017 16,500 0.75 ▲ 4.76 15,850 16,650 15,600 1,502,290 24,787,785,000
29/11/2017 15,750 0.30 ▲ 1.94 15,600 16,100 15,500 1,044,540 16,451,505,000
28/11/2017 15,450 0.35 ▲ 2.32 15,350 15,900 15,350 1,103,440 17,048,148,000
27/11/2017 15,100 0.45 ▲ 3.07 14,800 15,300 14,800 840,030 12,684,453,000
24/11/2017 14,650 0.20 ▲ 1.38 14,600 14,900 14,400 959,130 14,051,254,500
23/11/2017 14,450 0.35 ▲ 2.48 14,100 14,700 13,900 679,090 9,812,850,500
22/11/2017 14,100 0.00 ■■ 0.00 14,000 14,200 13,800 418,570 5,901,837,000
21/11/2017 14,100 0.15 ▲ 1.08 13,900 14,150 13,900 352,230 4,966,443,000
20/11/2017 13,950 -0.45 ▼ -3.12 14,600 14,800 13,850 473,530 6,605,743,500
17/11/2017 14,400 0.90 ▲ 6.67 13,500 14,400 13,500 1,420,340 20,452,896,000
16/11/2017 13,500 0.35 ▲ 2.66 13,450 13,500 13,100 213,470 2,881,845,000
15/11/2017 13,150 -0.15 ▼ -1.13 13,300 13,650 13,150 288,970 3,799,955,500
14/11/2017 13,300 -0.10 ▼ -0.75 13,000 13,450 12,900 320,460 4,262,118,000
13/11/2017 13,400 -0.40 ▼ -2.90 13,900 14,000 13,200 279,300 3,742,620,000
10/11/2017 13,800 -0.15 ▼ -1.08 13,750 13,950 13,600 257,500 3,553,500,000
09/11/2017 13,950 0.05 ▲ 0.36 14,100 14,200 13,850 139,520 1,946,304,000
08/11/2017 13,900 0.10 ▲ 0.72 13,900 14,400 13,800 199,020 2,766,378,000
07/11/2017 13,800 0.65 ▲ 4.94 13,150 13,850 13,100 392,250 5,413,050,000
06/11/2017 13,150 -0.05 ▼ -0.38 13,100 13,150 12,950 220,590 2,900,758,500
03/11/2017 13,200 0.00 ■■ 0.00 13,350 13,450 12,950 168,580 2,225,256,000
02/11/2017 13,200 0.30 ▲ 2.33 12,900 13,250 12,900 242,050 3,195,060,000
01/11/2017 12,900 -0.10 ▼ -0.77 13,000 13,300 12,800 438,040 5,650,716,000
31/10/2017 13,000 -0.70 ▼ -5.11 13,700 13,700 13,000 228,660 2,972,580,000
30/10/2017 13,700 -0.30 ▼ -2.14 14,000 14,350 13,650 203,630 2,789,731,000
27/10/2017 14,000 0.05 ▲ 0.36 13,800 14,150 13,750 194,960 2,729,440,000
26/10/2017 13,950 -0.35 ▼ -2.45 14,300 14,500 13,900 290,900 4,058,055,000
25/10/2017 14,300 -0.30 ▼ -2.05 14,450 14,650 14,300 304,220 4,350,346,000
24/10/2017 14,600 -0.15 ▼ -1.02 14,800 14,800 14,400 238,630 3,483,998,000
23/10/2017 14,750 -0.25 ▼ -1.67 14,800 14,950 14,700 292,560 4,315,260,000
20/10/2017 15,000 -0.10 ▼ -0.66 15,200 15,200 14,850 308,220 4,623,300,000
19/10/2017 15,100 0.45 ▲ 3.07 14,700 15,500 14,600 871,730 13,163,123,000
18/10/2017 14,650 -0.05 ▼ -0.34 14,700 14,800 14,600 149,860 2,195,449,000
17/10/2017 14,700 0.05 ▲ 0.34 14,700 14,700 14,600 219,520 3,226,944,000
16/10/2017 14,650 0.10 ▲ 0.69 14,550 14,700 14,550 360,980 5,288,357,000
13/10/2017 14,550 -0.15 ▼ -1.02 14,600 14,700 14,550 209,740 3,051,717,000
12/10/2017 14,700 0.00 ■■ 0.00 14,700 14,750 14,600 302,370 4,444,839,000
11/10/2017 14,700 -0.15 ▼ -1.01 14,850 14,850 14,700 366,780 5,391,666,000
10/10/2017 14,850 -0.10 ▼ -0.67 14,800 14,850 14,700 380,520 5,650,722,000
09/10/2017 14,950 0.25 ▲ 1.70 14,700 14,950 14,650 442,830 6,620,308,500
06/10/2017 14,700 0.00 ■■ 0.00 14,700 14,800 14,600 184,020 2,705,094,000
05/10/2017 14,700 0.10 ▲ 0.68 14,600 14,850 14,450 707,010 10,393,047,000
04/10/2017 14,600 0.10 ▲ 0.69 14,800 14,800 14,400 173,780 2,537,188,000
03/10/2017 14,500 -0.10 ▼ -0.68 14,700 14,700 14,450 318,730 4,621,585,000
02/10/2017 14,600 -0.10 ▼ -0.68 14,850 14,850 14,550 163,030 2,380,238,000
29/09/2017 14,700 -0.05 ▼ -0.34 14,650 14,750 14,600 266,610 3,919,167,000
28/09/2017 14,750 0.00 ■■ 0.00 14,750 14,900 14,700 357,880 5,278,730,000
27/09/2017 14,750 -0.10 ▼ -0.67 14,850 14,850 14,700 375,130 5,533,167,500
26/09/2017 14,850 -0.15 ▼ -1.00 14,950 14,950 14,700 630,800 9,367,380,000
25/09/2017 15,000 0.00 ■■ 0.00 15,000 15,100 14,950 277,500 4,162,500,000
22/09/2017 15,000 0.00 ■■ 0.00 15,000 15,100 14,900 240,640 3,609,600,000
21/09/2017 15,000 0.25 ▲ 1.69 15,000 15,050 14,850 197,770 2,966,550,000
20/09/2017 14,750 0.00 ■■ 0.00 14,750 15,000 14,700 434,620 6,410,645,000
19/09/2017 14,750 -0.30 ▼ -1.99 15,000 15,050 14,600 621,490 9,166,977,500
18/09/2017 15,050 -0.25 ▼ -1.63 15,300 15,400 15,000 693,020 10,429,951,000
15/09/2017 15,300 -0.80 ▼ -4.97 15,600 15,600 15,300 893,240 13,666,572,000
14/09/2017 16,100 -0.05 ▼ -0.31 16,350 16,350 16,050 501,670 8,076,887,000
13/09/2017 16,150 0.35 ▲ 2.22 15,900 16,400 15,800 569,490 9,197,263,500
12/09/2017 15,800 0.05 ▲ 0.32 15,700 15,850 15,600 581,970 9,195,126,000
11/09/2017 15,750 -0.35 ▼ -2.17 16,050 16,150 15,750 927,440 14,607,180,000
08/09/2017 16,100 -0.20 ▼ -1.23 16,300 16,400 16,100 664,570 10,699,577,000
07/09/2017 16,300 -0.20 ▼ -1.21 16,500 16,550 16,200 714,620 11,648,306,000
06/09/2017 16,500 0.45 ▲ 2.80 16,400 16,800 16,350 2,215,660 36,558,390,000
05/09/2017 16,050 1.05 ▲ 7.00 15,100 16,050 15,000 1,402,580 22,511,409,000
01/09/2017 15,000 0.25 ▲ 1.69 14,750 15,100 14,750 632,750 9,491,250,000
31/08/2017 14,750 -0.40 ▼ -2.64 15,350 15,350 14,500 1,048,520 15,465,670,000
30/08/2017 15,150 0.15 ▲ 1.00 15,000 15,450 15,000 802,830 12,162,874,500
29/08/2017 15,000 -0.40 ▼ -2.60 15,600 15,600 15,000 1,144,920 17,173,800,000
28/08/2017 15,400 0.40 ▲ 2.67 14,750 15,900 14,750 735,980 11,334,092,000
25/08/2017 15,000 -1.05 ▼ -6.54 15,800 15,900 14,950 2,014,480 30,217,200,000
24/08/2017 16,050 -1.20 ▼ -6.96 17,250 17,250 16,050 3,497,500 56,134,875,000
23/08/2017 17,250 -0.20 ▼ -1.15 17,450 17,450 17,000 400,720 6,912,420,000
22/08/2017 17,450 -0.15 ▼ -0.85 17,450 17,600 17,350 134,430 2,345,803,500
21/08/2017 17,600 -0.10 ▼ -0.56 17,700 17,900 17,500 369,750 6,507,600,000
18/08/2017 17,700 0.00 ■■ 0.00 17,900 17,900 17,500 160,180 2,835,186,000
17/08/2017 17,700 0.30 ▲ 1.72 17,400 18,000 17,400 940,650 16,649,505,000
16/08/2017 17,400 0.00 ■■ 0.00 17,550 17,600 17,250 421,550 7,334,970,000
15/08/2017 17,400 -0.05 ▼ -0.29 17,400 17,700 17,250 352,880 6,140,112,000
14/08/2017 17,450 0.35 ▲ 2.05 17,000 17,700 16,800 439,440 7,668,228,000
11/08/2017 17,100 -0.10 ▼ -0.58 17,200 17,300 17,000 447,250 7,647,975,000
10/08/2017 17,200 -0.30 ▼ -1.71 17,400 17,700 17,100 542,910 9,338,052,000
09/08/2017 17,500 -0.50 ▼ -2.78 18,000 18,000 16,750 607,250 10,626,875,000
08/08/2017 18,000 -0.20 ▼ -1.10 18,100 18,400 17,950 575,040 10,350,720,000
07/08/2017 18,200 0.10 ▲ 0.55 18,100 18,500 17,800 1,091,760 19,870,032,000
04/08/2017 18,100 -0.30 ▼ -1.63 18,300 18,400 18,050 436,890 7,907,709,000
03/08/2017 18,400 0.50 ▲ 2.79 18,000 18,500 17,950 1,021,810 18,801,304,000
02/08/2017 17,900 -0.70 ▼ -3.76 18,600 18,600 17,900 717,250 12,838,775,000
01/08/2017 18,600 -0.25 ▼ -1.33 19,000 19,000 18,500 474,320 8,822,352,000
31/07/2017 18,850 0.65 ▲ 3.57 18,200 19,050 18,200 738,930 13,928,830,500
28/07/2017 18,200 -0.50 ▼ -2.67 18,650 18,700 18,200 753,230 13,708,786,000
27/07/2017 18,700 -0.20 ▼ -1.06 18,900 19,000 18,700 452,410 8,460,067,000
26/07/2017 18,900 -0.15 ▼ -0.79 19,500 19,500 18,800 549,000 10,376,100,000
25/07/2017 19,050 0.35 ▲ 1.87 18,700 19,700 18,600 650,860 12,398,883,000
24/07/2017 18,700 -1.10 ▼ -5.56 19,700 19,700 18,700 628,630 11,755,381,000
21/07/2017 19,800 -0.80 ▼ -3.88 20,500 20,700 19,800 619,210 12,260,358,000
20/07/2017 20,600 -0.40 ▼ -1.90 20,800 20,900 20,300 592,340 12,202,204,000
19/07/2017 21,000 0.20 ▲ 0.96 20,800 21,200 20,800 370,160 7,773,360,000
18/07/2017 20,800 -0.20 ▼ -0.95 21,000 21,400 20,500 353,870 7,360,496,000
17/07/2017 21,000 -1.00 ▼ -4.55 22,000 22,150 21,000 702,000 14,742,000,000
14/07/2017 22,000 -0.20 ▼ -0.90 22,250 22,500 22,000 483,960 10,647,120,000
13/07/2017 22,200 -0.20 ▼ -0.89 22,500 22,500 22,150 344,680 7,651,896,000
12/07/2017 22,400 0.10 ▲ 0.45 22,300 22,450 22,150 458,220 10,264,128,000
11/07/2017 22,300 -0.05 ▼ -0.22 22,350 22,550 22,150 662,540 14,774,642,000
10/07/2017 22,350 -0.30 ▼ -1.32 22,600 22,950 22,200 1,078,440 24,103,134,000
07/07/2017 22,650 -0.80 ▼ -3.41 23,600 23,600 22,650 1,380,390 31,265,833,500
06/07/2017 23,450 -0.25 ▼ -1.05 23,500 23,800 23,200 924,390 21,676,945,500
05/07/2017 23,700 0.35 ▲ 1.50 23,350 24,200 23,350 1,171,240 27,758,388,000
04/07/2017 23,350 1.15 ▲ 5.18 22,100 23,700 22,100 2,611,780 60,985,063,000
03/07/2017 22,200 -0.40 ▼ -1.77 22,600 22,600 22,200 616,750 13,691,850,000
30/06/2017 22,600 0.30 ▲ 1.35 22,300 22,700 22,300 566,160 12,795,216,000
29/06/2017 22,300 0.30 ▲ 1.36 22,000 22,700 21,850 766,670 17,096,741,000
28/06/2017 22,000 -0.30 ▼ -1.35 22,400 22,450 21,900 509,970 11,219,340,000
27/06/2017 22,300 -0.50 ▼ -2.19 22,750 22,800 22,200 933,890 20,825,747,000
26/06/2017 22,800 -0.20 ▼ -0.87 22,900 23,000 22,500 394,860 9,002,808,000
23/06/2017 23,000 -0.30 ▼ -1.29 23,050 23,300 22,900 823,100 18,931,300,000
22/06/2017 23,300 0.60 ▲ 2.64 22,700 23,450 22,700 1,241,290 28,922,057,000
21/06/2017 22,700 0.50 ▲ 2.25 22,100 22,800 22,000 869,500 19,737,650,000
20/06/2017 22,200 -0.50 ▼ -2.20 22,700 22,950 22,200 1,026,180 22,781,196,000
19/06/2017 22,700 0.00 ■■ 0.00 22,900 23,350 22,500 1,363,540 30,952,358,000
16/06/2017 22,700 -0.70 ▼ -2.99 23,300 23,300 22,600 786,230 17,847,421,000
15/06/2017 23,400 0.90 ▲ 4.00 22,500 23,800 22,350 768,550 17,984,070,000
14/06/2017 22,500 -0.20 ▼ -0.88 23,000 23,000 22,500 476,160 10,713,600,000
13/06/2017 22,700 0.50 ▲ 2.25 22,200 22,700 22,100 750,330 17,032,491,000
12/06/2017 22,200 -0.20 ▼ -0.89 22,000 22,700 22,000 331,100 7,350,420,000
09/06/2017 22,400 -0.20 ▼ -0.88 22,600 22,800 22,200 734,050 16,442,720,000
08/06/2017 22,600 0.15 ▲ 0.67 22,500 23,300 22,100 1,086,940 24,564,844,000
07/06/2017 22,450 0.45 ▲ 2.05 22,200 22,500 22,000 1,032,310 23,175,359,500
06/06/2017 22,000 1.00 ▲ 4.76 21,100 22,000 21,000 1,037,400 22,822,800,000
05/06/2017 21,000 0.00 ■■ 0.00 21,000 21,800 20,700 504,670 10,598,070,000
02/06/2017 21,000 0.90 ▲ 4.48 20,100 21,100 20,000 437,140 9,179,940,000
01/06/2017 20,100 0.10 ▲ 0.50 20,300 20,300 20,000 320,920 6,450,492,000
31/05/2017 20,000 -0.60 ▼ -2.91 20,550 20,700 20,000 455,060 9,101,200,000
30/05/2017 20,600 -0.25 ▼ -1.20 20,850 21,200 20,600 571,310 11,768,986,000
29/05/2017 20,850 -0.45 ▼ -2.11 21,000 21,200 20,850 279,490 5,827,366,500
26/05/2017 21,300 0.30 ▲ 1.43 21,350 21,600 20,900 368,560 7,850,328,000
25/05/2017 21,000 0.15 ▲ 0.72 21,200 21,500 20,600 613,950 12,892,950,000
24/05/2017 20,850 -0.15 ▼ -0.71 20,700 21,600 20,700 429,350 8,951,947,500
23/05/2017 21,000 -0.80 ▼ -3.67 21,800 21,800 21,000 440,140 9,242,940,000
22/05/2017 21,800 1.10 ▲ 5.31 20,800 22,100 20,700 557,180 12,146,524,000
19/05/2017 20,700 -0.55 ▼ -2.59 21,500 22,700 20,700 709,090 14,678,163,000
18/05/2017 21,250 1.35 ▲ 6.78 20,000 21,250 19,350 1,296,030 27,540,637,500
17/05/2017 19,900 -0.50 ▼ -2.45 20,500 20,500 19,650 535,180 10,650,082,000
16/05/2017 20,400 -0.50 ▼ -2.39 20,900 21,650 20,350 524,480 10,699,392,000
15/05/2017 20,900 -0.60 ▼ -2.79 21,850 21,900 20,850 329,670 6,890,103,000
09/05/2017 22,000 -0.20 ▼ -0.90 22,400 22,400 21,800 292,030 6,424,660,000
08/05/2017 22,200 0.00 ■■ 0.00 22,000 22,450 22,000 159,240 3,535,128,000
05/05/2017 22,200 0.20 ▲ 0.91 22,200 22,200 21,900 132,890 2,950,158,000
04/05/2017 22,000 0.00 ■■ 0.00 21,800 22,300 21,750 357,430 7,863,460,000
03/05/2017 22,000 -0.10 ▼ -0.45 22,050 22,300 21,900 133,530 2,937,660,000
28/04/2017 22,100 -0.20 ▼ -0.90 22,100 22,500 22,050 119,610 2,643,381,000
27/04/2017 22,300 -0.10 ▼ -0.45 22,500 22,900 22,000 295,820 6,596,786,000
26/04/2017 22,400 0.20 ▲ 0.90 22,200 22,500 21,900 161,770 3,623,648,000
25/04/2017 22,200 -0.20 ▼ -0.89 22,500 22,700 22,200 208,610 4,631,142,000
24/04/2017 22,400 -0.15 ▼ -0.67 22,550 22,900 22,300 153,030 3,427,872,000
21/04/2017 22,550 0.15 ▲ 0.67 22,400 23,100 22,400 255,710 5,766,260,500
20/04/2017 22,400 -0.40 ▼ -1.75 22,500 22,900 22,200 516,270 11,564,448,000
19/04/2017 22,800 0.50 ▲ 2.24 22,300 22,800 22,000 167,580 3,820,824,000
18/04/2017 22,300 -0.05 ▼ -0.22 22,450 22,450 21,700 655,840 14,625,232,000
17/04/2017 22,350 -0.65 ▼ -2.83 22,950 23,700 22,350 255,200 5,703,720,000
14/04/2017 23,000 -0.80 ▼ -3.36 23,600 23,600 22,550 611,180 14,057,140,000
13/04/2017 23,800 0.00 ■■ 0.00 23,900 24,300 23,350 426,850 10,159,030,000
12/04/2017 23,800 -1.00 ▼ -4.03 24,800 24,850 23,800 451,780 10,752,364,000
11/04/2017 24,800 1.20 ▲ 5.08 23,600 24,800 23,600 797,140 19,769,072,000
10/04/2017 23,600 0.65 ▲ 2.83 22,750 23,800 22,750 585,600 13,820,160,000
07/04/2017 22,950 -0.05 ▼ -0.22 23,000 23,100 22,750 191,860 4,403,187,000
05/04/2017 23,000 0.60 ▲ 2.68 22,200 23,300 22,200 475,660 10,940,180,000
04/04/2017 22,400 0.00 ■■ 0.00 22,500 22,500 22,150 115,180 2,580,032,000
03/04/2017 22,400 0.00 ■■ 0.00 22,600 22,600 22,000 163,580 3,664,192,000
31/03/2017 22,400 -0.10 ▼ -0.44 22,850 22,900 22,100 255,160 5,715,584,000
30/03/2017 22,500 0.60 ▲ 2.74 21,800 22,800 21,800 214,100 4,817,250,000
29/03/2017 21,900 -0.40 ▼ -1.79 22,300 22,400 21,700 428,180 9,377,142,000
28/03/2017 22,300 -0.80 ▼ -3.46 23,300 23,300 22,300 282,780 6,305,994,000
27/03/2017 23,100 0.10 ▲ 0.43 23,000 23,100 22,000 590,790 13,647,249,000
24/03/2017 23,000 -0.45 ▼ -1.92 23,750 23,750 22,500 485,190 11,159,370,000
23/03/2017 23,450 0.35 ▲ 1.52 23,100 23,900 23,100 500,710 11,741,649,500
22/03/2017 23,100 0.40 ▲ 1.76 22,700 23,500 22,600 457,950 10,578,645,000
21/03/2017 22,700 -0.30 ▼ -1.30 22,700 23,800 22,700 816,980 18,545,446,000
20/03/2017 23,000 -0.30 ▼ -1.29 23,400 24,000 22,950 829,150 19,070,450,000
17/03/2017 23,300 0.10 ▲ 0.43 23,800 24,800 23,200 970,270 22,607,291,000
16/03/2017 23,200 1.50 ▲ 6.91 21,900 23,200 21,600 853,470 19,800,504,000
15/03/2017 21,700 1.30 ▲ 6.37 20,700 21,800 20,300 883,920 19,181,064,000
14/03/2017 20,400 -0.20 ▼ -0.97 20,900 20,900 20,300 368,750 7,522,500,000
13/03/2017 20,600 0.45 ▲ 2.23 20,250 20,900 20,250 607,730 12,519,238,000
10/03/2017 20,150 0.75 ▲ 3.87 19,500 20,400 19,500 483,940 9,751,391,000
09/03/2017 19,400 -0.05 ▼ -0.26 19,850 19,850 19,400 56,040 1,087,176,000
08/03/2017 19,450 0.60 ▲ 3.18 18,850 19,950 18,850 437,960 8,518,322,000
07/03/2017 18,850 0.00 ■■ 0.00 18,700 18,850 18,500 188,470 3,552,659,500
06/03/2017 18,850 -0.05 ▼ -0.26 18,900 19,200 18,850 143,460 2,704,221,000
03/03/2017 18,900 -0.40 ▼ -2.07 18,650 19,100 18,650 128,090 2,420,901,000
02/03/2017 19,300 -0.30 ▼ -1.53 19,800 19,800 18,900 74,550 1,438,815,000
01/03/2017 19,600 0.80 ▲ 4.26 18,800 19,600 18,750 124,330 2,436,868,000
28/02/2017 18,800 -0.30 ▼ -1.57 19,200 19,500 18,800 142,590 2,680,692,000
27/02/2017 19,100 -0.60 ▼ -3.05 19,500 19,700 19,100 129,340 2,470,394,000
24/02/2017 19,700 -0.30 ▼ -1.50 19,800 19,900 19,600 123,130 2,425,661,000
23/02/2017 20,000 -0.10 ▼ -0.50 20,000 20,200 19,800 284,870 5,697,400,000
22/02/2017 20,100 -0.15 ▼ -0.74 20,100 20,300 20,000 180,500 3,628,050,000
21/02/2017 20,250 0.05 ▲ 0.25 20,500 20,600 20,100 246,150 4,984,537,500
20/02/2017 20,200 0.00 ■■ 0.00 19,700 20,400 19,400 240,990 4,867,998,000
17/02/2017 20,200 -0.05 ▼ -0.25 20,250 20,550 19,600 328,930 6,644,386,000
16/02/2017 20,250 -0.40 ▼ -1.94 20,650 20,700 20,200 227,100 4,598,775,000
15/02/2017 20,650 0.45 ▲ 2.23 20,100 21,000 20,000 355,790 7,347,063,500
14/02/2017 20,200 -0.40 ▼ -1.94 20,600 20,800 20,200 135,760 2,742,352,000
13/02/2017 20,600 0.20 ▲ 0.98 20,400 21,000 20,250 407,640 8,397,384,000
10/02/2017 20,400 0.75 ▲ 3.82 19,900 20,600 19,900 609,010 12,423,804,000
09/02/2017 19,650 1.25 ▲ 6.79 18,600 19,650 18,600 336,740 6,616,941,000
08/02/2017 18,400 -0.05 ▼ -0.27 18,300 18,400 17,900 412,810 7,595,704,000
07/02/2017 18,450 -0.10 ▼ -0.54 18,700 18,900 18,200 513,320 9,470,754,000
06/02/2017 18,550 -0.75 ▼ -3.89 19,300 19,300 18,550 100,920 1,872,066,000
03/02/2017 19,300 -0.70 ▼ -3.50 20,200 20,200 19,300 82,160 1,585,688,000
02/02/2017 20,000 0.00 ■■ 0.00 20,000 20,400 20,000 15,710 314,200,000
25/01/2017 20,000 -0.20 ▼ -0.99 20,150 20,150 19,900 30,280 605,600,000
24/01/2017 20,200 0.00 ■■ 0.00 20,200 20,200 19,800 23,420 473,084,000
23/01/2017 20,200 -0.10 ▼ -0.49 20,300 20,300 20,000 22,220 448,844,000
20/01/2017 20,300 0.10 ▲ 0.50 20,200 20,300 20,050 37,380 758,814,000
19/01/2017 20,200 0.05 ▲ 0.25 20,400 20,400 20,150 16,500 333,300,000
18/01/2017 20,150 0.15 ▲ 0.75 20,200 20,400 20,000 21,980 442,897,000
17/01/2017 20,000 0.00 ■■ 0.00 20,300 20,300 19,900 19,260 385,200,000
16/01/2017 20,000 -0.15 ▼ -0.74 20,200 20,200 20,000 20,780 415,600,000
13/01/2017 20,150 -0.05 ▼ -0.25 20,650 20,650 20,150 56,540 1,139,281,000
12/01/2017 20,200 0.00 ■■ 0.00 20,750 20,750 20,150 68,250 1,378,650,000
11/01/2017 20,200 -0.30 ▼ -1.46 20,500 20,500 20,200 57,600 1,163,520,000
10/01/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,400 61,670 1,264,235,000
09/01/2017 20,500 0.10 ▲ 0.49 20,400 20,800 20,400 51,610 1,058,005,000
06/01/2017 20,400 0.00 ■■ 0.00 20,300 20,500 20,200 33,740 688,296,000
05/01/2017 20,400 0.10 ▲ 0.49 20,200 20,400 20,200 63,230 1,289,892,000
04/01/2017 20,300 -0.10 ▼ -0.49 20,400 20,500 20,300 35,820 727,146,000
03/01/2017 20,400 -0.10 ▼ -0.49 20,700 20,800 20,300 39,970 815,388,000
30/12/2016 20,500 -0.30 ▼ -1.44 20,600 20,800 20,500 22,880 469,040,000
29/12/2016 20,800 0.30 ▲ 1.46 20,300 20,850 20,300 27,280 567,424,000
28/12/2016 20,500 0.00 ■■ 0.00 20,500 20,800 20,300 67,600 1,385,800,000
27/12/2016 20,500 -0.30 ▼ -1.44 20,800 20,800 20,300 150,740 3,090,170,000
26/12/2016 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 40,050 833,040,000
23/12/2016 20,800 0.40 ▲ 1.96 20,500 20,800 20,400 55,910 1,162,928,000
22/12/2016 20,400 0.10 ▲ 0.49 20,300 20,800 20,300 61,040 1,245,216,000
21/12/2016 20,300 -0.60 ▼ -2.87 20,500 20,900 20,000 245,800 4,989,740,000
20/12/2016 20,900 -0.10 ▼ -0.48 20,800 21,200 20,600 89,970 1,880,373,000
19/12/2016 21,000 -0.20 ▼ -0.94 20,900 21,200 20,800 14,040 294,840,000
16/12/2016 21,200 0.10 ▲ 0.47 21,400 21,400 20,900 22,610 479,332,000
15/12/2016 21,100 0.20 ▲ 0.96 21,000 21,200 21,000 18,910 399,001,000
14/12/2016 20,900 0.00 ■■ 0.00 20,800 20,900 20,800 113,240 2,366,716,000
13/12/2016 20,900 -0.90 ▼ -4.13 21,300 21,600 20,800 210,650 4,402,585,000
12/12/2016 21,800 0.00 ■■ 0.00 21,650 21,800 21,300 107,180 2,336,524,000
09/12/2016 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 60,860 1,326,748,000
08/12/2016 21,800 -0.15 ▼ -0.68 21,700 21,950 21,700 49,010 1,068,418,000
07/12/2016 21,950 0.25 ▲ 1.15 21,600 21,950 21,500 27,340 600,113,000
06/12/2016 21,700 -0.25 ▼ -1.14 21,950 22,000 21,700 66,350 1,439,795,000
05/12/2016 21,950 0.00 ■■ 0.00 22,200 22,400 21,950 58,420 1,282,319,000
02/12/2016 21,950 0.05 ▲ 0.23 22,000 22,100 21,900 28,650 628,867,500
01/12/2016 21,900 0.10 ▲ 0.46 21,700 22,000 21,700 69,200 1,515,480,000
30/11/2016 21,800 0.20 ▲ 0.93 21,500 22,000 21,500 67,780 1,477,604,000
29/11/2016 21,600 -0.50 ▼ -2.26 22,000 22,000 21,500 64,920 1,402,272,000
28/11/2016 22,100 -0.50 ▼ -2.21 22,500 22,500 22,000 59,650 1,318,265,000
25/11/2016 22,600 0.00 ■■ 0.00 22,500 22,650 22,400 57,220 1,293,172,000
24/11/2016 22,600 -0.50 ▼ -2.16 23,100 23,100 22,550 58,260 1,316,676,000
23/11/2016 23,100 0.00 ■■ 0.00 23,000 23,150 22,950 90,440 2,089,164,000
22/11/2016 23,100 0.40 ▲ 1.76 22,900 23,400 22,750 57,050 1,317,855,000
21/11/2016 22,700 0.05 ▲ 0.22 22,650 22,700 22,650 30,480 691,896,000
18/11/2016 22,650 -0.10 ▼ -0.44 22,850 23,200 22,600 24,200 548,130,000
17/11/2016 22,750 -0.05 ▼ -0.22 22,500 22,900 22,400 19,800 450,450,000
16/11/2016 22,800 0.20 ▲ 0.88 22,700 22,850 22,500 27,690 631,332,000
15/11/2016 22,600 0.20 ▲ 0.89 22,400 22,700 22,250 65,380 1,477,588,000
14/11/2016 22,400 -0.30 ▼ -1.32 22,700 22,700 22,050 193,920 4,343,808,000
11/11/2016 22,700 0.70 ▲ 3.18 22,000 22,700 22,000 25,830 586,341,000
10/11/2016 22,000 -0.15 ▼ -0.68 23,000 23,000 22,000 226,040 4,972,880,000
09/11/2016 22,150 -0.45 ▼ -1.99 22,600 22,600 22,150 130,310 2,886,366,500
08/11/2016 22,600 -0.10 ▼ -0.44 22,500 22,600 22,300 122,490 2,768,274,000
07/11/2016 22,700 -0.30 ▼ -1.30 23,000 23,000 22,500 106,590 2,419,593,000
04/11/2016 23,000 -0.35 ▼ -1.50 23,350 23,350 22,700 79,180 1,821,140,000
03/11/2016 23,350 0.75 ▲ 3.32 22,500 23,400 22,500 173,080 4,041,418,000
02/11/2016 22,600 -0.80 ▼ -3.42 24,000 24,000 22,600 259,110 5,855,886,000
01/11/2016 23,400 1.50 ▲ 6.85 21,950 23,400 21,500 306,450 7,170,930,000
31/10/2016 21,900 1.10 ▲ 5.29 20,800 21,900 20,800 224,390 4,914,141,000
28/10/2016 20,800 0.00 ■■ 0.00 20,500 21,000 20,000 133,380 2,774,304,000
27/10/2016 20,800 -0.40 ▼ -1.89 21,200 21,300 20,800 76,790 1,597,232,000
26/10/2016 21,200 0.40 ▲ 1.92 20,900 21,550 20,900 92,240 1,955,488,000
25/10/2016 24,900 -0.35 ▼ -1.39 25,100 25,200 24,100 344,040 8,566,596,000
24/10/2016 25,250 -0.85 ▼ -3.26 26,100 26,200 25,100 205,710 5,194,177,500
21/10/2016 26,100 -0.70 ▼ -2.61 26,800 26,800 26,100 196,740 5,134,914,000
20/10/2016 26,800 1.25 ▲ 4.89 27,000 27,200 26,750 280,990 7,530,532,000
19/10/2016 25,550 1.65 ▲ 6.90 24,000 25,550 24,000 165,590 4,230,824,500
18/10/2016 23,900 -1.60 ▼ -6.27 25,500 25,700 23,750 612,230 14,632,297,000
17/10/2016 25,500 -1.60 ▼ -5.90 27,100 27,400 25,500 281,030 7,166,265,000
14/10/2016 27,100 0.00 ■■ 0.00 27,300 28,000 27,100 131,980 3,576,658,000
13/10/2016 27,100 -1.50 ▼ -5.24 27,700 28,500 27,100 253,790 6,877,709,000
12/10/2016 28,600 -0.05 ▼ -0.17 29,200 29,200 27,100 307,030 8,781,058,000
11/10/2016 28,650 -0.85 ▼ -2.88 29,400 29,400 28,600 338,330 9,693,154,500
10/10/2016 29,500 0.40 ▲ 1.37 29,200 29,700 29,100 344,780 10,171,010,000
07/10/2016 29,100 0.60 ▲ 2.11 28,700 29,300 28,700 389,410 11,331,831,000
06/10/2016 28,500 0.20 ▲ 0.71 28,300 28,700 28,100 434,600 12,386,100,000
05/10/2016 28,300 0.50 ▲ 1.80 27,550 28,800 27,550 243,650 6,895,295,000
04/10/2016 27,800 -0.05 ▼ -0.18 27,600 28,000 27,400 158,420 4,404,076,000
03/10/2016 27,850 -0.15 ▼ -0.54 28,300 28,300 27,600 38,930 1,084,200,500
30/09/2016 28,000 -0.40 ▼ -1.41 28,100 28,300 27,800 183,250 5,131,000,000
29/09/2016 28,400 -0.20 ▼ -0.70 28,600 29,050 28,400 194,350 5,519,540,000
28/09/2016 28,600 0.40 ▲ 1.42 28,100 28,800 28,100 149,990 4,289,714,000
27/09/2016 28,200 0.20 ▲ 0.71 28,100 28,200 27,800 181,540 5,119,428,000
26/09/2016 28,000 0.30 ▲ 1.08 27,200 28,000 27,200 110,180 3,085,040,000
23/09/2016 27,700 0.20 ▲ 0.73 27,100 27,800 27,100 19,560 541,812,000
22/09/2016 27,500 0.50 ▲ 1.85 27,300 27,700 27,300 28,110 773,025,000
21/09/2016 27,000 -0.40 ▼ -1.46 27,000 27,100 26,900 63,680 1,719,360,000
20/09/2016 27,400 -0.10 ▼ -0.36 27,500 27,600 27,000 15,940 436,756,000
19/09/2016 27,500 0.50 ▲ 1.85 27,600 27,600 27,000 43,850 1,205,875,000
16/09/2016 27,000 -0.70 ▼ -2.53 27,700 27,700 26,900 31,950 862,650,000
15/09/2016 27,700 0.60 ▲ 2.21 27,100 27,900 27,000 104,120 2,884,124,000
14/09/2016 27,100 -0.50 ▼ -1.81 27,600 27,800 27,100 76,750 2,079,925,000
13/09/2016 27,600 -0.40 ▼ -1.43 28,000 28,000 27,500 153,600 4,239,360,000
12/09/2016 28,000 -0.10 ▼ -0.36 27,800 28,100 27,300 131,990 3,695,720,000
09/09/2016 28,100 0.00 ■■ 0.00 28,100 28,500 27,800 410,230 11,527,463,000
08/09/2016 28,100 -0.40 ▼ -1.40 28,600 28,600 28,000 162,770 4,573,837,000
07/09/2016 28,500 1.00 ▲ 3.64 27,300 28,500 27,300 216,770 6,177,945,000
06/09/2016 27,500 0.30 ▲ 1.10 27,100 27,500 27,000 56,570 1,555,675,000
05/09/2016 27,200 0.00 ■■ 0.00 27,500 27,500 26,900 40,550 1,102,960,000
01/09/2016 27,200 -0.10 ▼ -0.37 27,400 27,400 27,000 23,780 646,816,000
31/08/2016 27,300 0.20 ▲ 0.74 27,100 27,700 27,100 29,290 799,617,000
30/08/2016 27,100 0.00 ■■ 0.00 27,100 27,600 27,100 216,460 5,866,066,000
29/08/2016 27,100 -0.50 ▼ -1.81 27,700 27,800 27,100 53,320 1,444,972,000
26/08/2016 27,600 -0.30 ▼ -1.08 27,600 28,000 27,500 63,230 1,745,148,000
25/08/2016 27,900 -0.20 ▼ -0.71 28,100 28,100 27,800 66,090 1,843,911,000
24/08/2016 28,100 0.00 ■■ 0.00 28,600 28,600 28,000 32,620 916,622,000
23/08/2016 28,100 0.00 ■■ 0.00 28,300 29,000 28,100 123,750 3,477,375,000
22/08/2016 28,100 0.00 ■■ 0.00 28,400 28,400 28,000 67,100 1,885,510,000
19/08/2016 28,100 -0.40 ▼ -1.40 28,500 28,500 27,800 37,260 1,047,006,000
18/08/2016 28,500 -0.30 ▼ -1.04 29,000 29,000 28,300 117,500 3,348,750,000
17/08/2016 28,800 -0.10 ▼ -0.35 28,900 29,000 28,600 49,850 1,435,680,000
16/08/2016 28,900 0.00 ■■ 0.00 29,300 29,300 28,800 65,030 1,879,367,000
15/08/2016 28,900 1.40 ▲ 5.09 28,000 29,200 28,000 323,010 9,334,989,000
12/08/2016 27,500 -0.90 ▼ -3.17 28,900 28,900 27,500 21,380 587,950,000
11/08/2016 28,400 0.30 ▲ 1.07 27,600 28,500 27,600 15,460 439,064,000
10/08/2016 28,100 0.20 ▲ 0.72 27,900 28,500 27,900 81,350 2,285,935,000
09/08/2016 27,900 0.40 ▲ 1.45 27,500 28,000 27,500 41,670 1,162,593,000
08/08/2016 27,500 1.00 ▲ 3.77 27,000 27,600 26,800 55,730 1,532,575,000
05/08/2016 26,500 -1.40 ▼ -5.02 28,000 28,000 26,500 86,280 2,286,420,000
04/08/2016 27,900 -0.50 ▼ -1.76 28,600 28,600 27,900 106,230 2,963,817,000
03/08/2016 28,400 -0.10 ▼ -0.35 28,100 28,600 28,000 64,600 1,834,640,000
02/08/2016 28,500 -0.70 ▼ -2.40 29,200 29,200 28,000 178,650 5,091,525,000
01/08/2016 29,200 -1.20 ▼ -3.95 29,500 29,600 28,300 261,500 7,635,800,000
29/07/2016 30,400 -0.40 ▼ -1.30 30,700 30,800 30,400 89,100 2,708,640,000
28/07/2016 30,800 -0.50 ▼ -1.60 30,500 30,800 30,500 1,720 52,976,000
27/07/2016 31,300 0.20 ▲ 0.64 31,100 31,500 30,800 93,310 2,920,603,000
26/07/2016 31,100 -0.40 ▼ -1.27 30,500 31,300 30,500 2,010 62,511,000
25/07/2016 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 8,100 255,150,000
22/07/2016 31,500 -0.40 ▼ -1.25 31,900 31,900 30,000 50,310 1,584,765,000
21/07/2016 31,900 -0.10 ▼ -0.31 32,000 32,200 31,000 71,600 2,284,040,000
20/07/2016 32,000 1.20 ▲ 3.90 30,800 32,400 29,700 36,880 1,180,160,000
19/07/2016 30,800 -1.70 ▼ -5.23 33,000 33,000 30,800 31,960 984,368,000
18/07/2016 32,500 1.20 ▲ 3.83 30,800 32,500 29,200 86,040 2,796,300,000
15/07/2016 31,300 -2.30 ▼ -6.85 33,000 33,100 31,300 193,200 6,047,160,000
14/07/2016 33,600 -0.70 ▼ -2.04 34,000 34,000 33,000 101,310 3,404,016,000
13/07/2016 34,300 -1.70 ▼ -4.72 36,000 36,000 34,300 41,240 1,414,532,000
12/07/2016 36,000 0.00 ■■ 0.00 35,600 36,000 35,600 144,050 5,185,800,000
11/07/2016 36,000 0.00 ■■ 0.00 35,600 37,100 35,100 85,400 3,074,400,000
08/07/2016 36,000 0.50 ▲ 1.41 35,500 37,600 35,500 167,790 6,040,440,000
07/07/2016 35,500 2.30 ▲ 6.93 33,200 35,500 32,000 184,150 6,537,325,000
06/07/2016 33,200 1.40 ▲ 4.40 31,800 33,700 31,500 129,890 4,312,348,000
05/07/2016 31,800 0.00 ■■ 0.00 32,700 32,700 31,200 57,480 1,827,864,000
04/07/2016 31,800 1.80 ▲ 6.00 30,000 32,100 29,900 90,830 2,888,394,000
01/07/2016 30,000 0.80 ▲ 2.74 29,300 30,300 29,000 45,230 1,356,900,000
30/06/2016 29,200 -0.50 ▼ -1.68 29,700 29,700 29,200 42,830 1,250,636,000
29/06/2016 29,700 -0.20 ▼ -0.67 29,300 29,800 29,000 111,820 3,321,054,000
28/06/2016 29,900 -1.50 ▼ -4.78 29,700 31,000 29,700 78,620 2,350,738,000
27/06/2016 31,400 0.70 ▲ 2.28 31,500 32,800 29,400 63,870 2,005,518,000
24/06/2016 30,700 2.00 ▲ 6.97 29,300 30,700 27,700 172,540 5,296,978,000
23/06/2016 28,700 0.10 ▲ 0.35 28,900 28,900 28,000 15,700 450,590,000
22/06/2016 28,600 -0.20 ▼ -0.69 28,800 28,800 28,300 1,990 56,914,000
21/06/2016 28,800 0.70 ▲ 2.49 28,100 28,900 28,000 22,400 645,120,000
20/06/2016 28,100 0.10 ▲ 0.36 28,100 28,500 27,800 37,350 1,049,535,000
17/06/2016 28,000 0.50 ▲ 1.82 27,500 28,000 26,900 16,440 460,320,000
16/06/2016 27,500 -1.40 ▼ -4.84 29,000 29,000 27,500 55,810 1,534,775,000
15/06/2016 28,900 0.70 ▲ 2.48 28,900 28,900 28,800 5,920 171,088,000
14/06/2016 28,200 -1.20 ▼ -4.08 29,400 29,400 28,200 6,310 177,942,000
13/06/2016 29,400 0.10 ▲ 0.34 28,000 29,400 28,000 6,210 182,574,000
10/06/2016 29,300 -0.20 ▼ -0.68 29,500 29,500 29,000 18,970 555,821,000
09/06/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 6,410 189,095,000
08/06/2016 29,500 0.20 ▲ 0.68 29,500 29,800 29,300 19,410 572,595,000
07/06/2016 29,300 0.00 ■■ 0.00 30,000 30,000 29,300 24,600 720,780,000
06/06/2016 29,300 -0.40 ▼ -1.35 29,700 29,700 29,200 46,020 1,348,386,000
03/06/2016 29,700 0.20 ▲ 0.68 29,300 29,700 29,300 72,260 2,146,122,000
02/06/2016 29,500 -0.20 ▼ -0.67 29,500 29,500 29,100 37,100 1,094,450,000
01/06/2016 29,700 0.20 ▲ 0.68 29,500 29,700 29,400 28,770 854,469,000
31/05/2016 29,500 0.10 ▲ 0.34 29,300 29,500 29,100 35,980 1,061,410,000
30/05/2016 29,400 0.50 ▲ 1.73 29,300 29,400 29,200 30,270 889,938,000
27/05/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 3,300 95,370,000
26/05/2016 28,900 0.00 ■■ 0.00 28,900 29,100 28,900 16,530 477,717,000
25/05/2016 28,900 0.60 ▲ 2.12 28,000 29,000 28,000 29,260 845,614,000
24/05/2016 28,300 0.30 ▲ 1.07 27,500 28,300 27,500 14,670 415,161,000
23/05/2016 28,000 0.00 ■■ 0.00 28,000 28,000 27,500 12,010 336,280,000
20/05/2016 28,000 -1.00 ▼ -3.45 28,500 28,500 28,000 7,460 208,880,000
19/05/2016 29,000 -0.10 ▼ -0.34 29,000 29,000 29,000 1,250 36,250,000
18/05/2016 29,100 0.10 ▲ 0.34 29,000 29,100 29,000 77,640 2,259,324,000
17/05/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 100 2,900,000
16/05/2016 29,000 0.50 ▲ 1.75 28,300 29,000 28,200 37,640 1,091,560,000
13/05/2016 28,500 0.00 ■■ 0.00 28,100 28,500 28,000 36,700 1,045,950,000
12/05/2016 28,500 0.00 ■■ 0.00 28,000 28,500 28,000 1,610 45,885,000
11/05/2016 28,500 0.30 ▲ 1.06 27,800 28,500 27,800 34,690 988,665,000
10/05/2016 28,200 0.00 ■■ 0.00 28,000 28,200 27,500 11,560 325,992,000
09/05/2016 28,200 0.00 ■■ 0.00 28,200 28,500 27,300 17,510 493,782,000
06/05/2016 28,200 0.40 ▲ 1.44 28,000 28,200 27,900 55,970 1,578,354,000
05/05/2016 27,800 0.30 ▲ 1.09 27,800 27,900 27,600 112,500 3,127,500,000
04/05/2016 27,500 0.00 ■■ 0.00 27,400 27,700 27,000 69,080 1,899,700,000
29/04/2016 27,500 0.10 ▲ 0.36 27,200 27,800 27,000 61,440 1,689,600,000
28/04/2016 27,400 0.40 ▲ 1.48 25,700 27,700 25,700 79,120 2,167,888,000
27/04/2016 27,000 0.70 ▲ 2.66 26,500 27,000 26,300 69,000 1,863,000,000
26/04/2016 26,300 -0.20 ▼ -0.75 26,200 26,400 26,200 53,770 1,414,151,000
25/04/2016 26,500 0.40 ▲ 1.53 26,100 26,600 26,100 21,200 561,800,000
22/04/2016 26,100 0.10 ▲ 0.38 25,600 26,300 25,500 29,800 777,780,000
21/04/2016 26,000 -0.30 ▼ -1.14 25,100 26,100 25,100 16,830 437,580,000
20/04/2016 26,300 -0.80 ▼ -2.95 27,100 27,100 26,300 28,420 747,446,000
19/04/2016 27,100 -0.40 ▼ -1.45 27,500 27,500 27,000 33,480 907,308,000
15/04/2016 27,500 1.70 ▲ 6.59 25,800 27,600 25,800 176,050 4,841,375,000
14/04/2016 25,800 0.20 ▲ 0.78 25,700 25,800 25,600 54,360 1,402,488,000
13/04/2016 25,600 0.30 ▲ 1.19 25,500 25,600 25,400 95,010 2,432,256,000
12/04/2016 25,300 -0.10 ▼ -0.39 24,700 25,500 24,700 17,300 437,690,000
11/04/2016 25,400 -0.30 ▼ -1.17 25,700 25,800 25,200 97,500 2,476,500,000
08/04/2016 25,700 0.00 ■■ 0.00 25,700 25,700 25,300 45,170 1,160,869,000
07/04/2016 25,700 0.30 ▲ 1.18 25,400 25,700 25,300 97,810 2,513,717,000
06/04/2016 25,400 0.80 ▲ 3.25 25,300 25,500 24,600 44,570 1,132,078,000
05/04/2016 24,600 0.10 ▲ 0.41 23,900 24,600 23,900 76,360 1,878,456,000
04/04/2016 24,500 -0.60 ▼ -2.39 25,300 25,300 24,500 125,170 3,066,665,000
01/04/2016 25,100 -0.70 ▼ -2.71 25,500 25,800 25,100 28,250 709,075,000
31/03/2016 25,800 -0.20 ▼ -0.77 26,200 26,200 25,700 99,080 2,556,264,000
30/03/2016 26,000 0.50 ▲ 1.96 25,500 26,500 25,200 124,130 3,227,380,000
29/03/2016 25,500 0.30 ▲ 1.19 25,000 25,600 25,000 91,960 2,344,980,000
28/03/2016 25,200 0.30 ▲ 1.20 24,800 25,200 24,800 62,710 1,580,292,000
25/03/2016 24,900 0.10 ▲ 0.40 24,800 24,900 24,800 25,620 637,938,000
24/03/2016 24,800 -0.10 ▼ -0.40 25,000 25,500 24,800 149,050 3,696,440,000
23/03/2016 24,900 -0.20 ▼ -0.80 24,900 25,100 24,900 147,160 3,664,284,000
22/03/2016 25,100 -0.10 ▼ -0.40 25,200 25,200 24,900 75,370 1,891,787,000
21/03/2016 25,200 -0.60 ▼ -2.33 25,800 26,000 25,200 94,230 2,374,596,000
18/03/2016 25,800 -0.40 ▼ -1.53 26,400 26,400 25,700 22,830 589,014,000
17/03/2016 26,200 0.30 ▲ 1.16 26,000 26,500 25,800 39,950 1,046,690,000
16/03/2016 25,900 0.00 ■■ 0.00 25,500 25,900 25,500 25,610 663,299,000
15/03/2016 25,900 -0.30 ▼ -1.15 26,100 26,400 25,800 39,880 1,032,892,000
14/03/2016 26,200 -0.30 ▼ -1.13 26,200 26,400 26,200 74,650 1,955,830,000
11/03/2016 26,500 -0.50 ▼ -1.85 26,800 27,000 26,500 307,930 8,160,145,000
10/03/2016 27,000 0.40 ▲ 1.50 26,300 27,000 26,300 72,090 1,946,430,000
09/03/2016 26,600 -0.20 ▼ -0.75 26,800 26,800 26,600 21,250 565,250,000
08/03/2016 26,800 0.30 ▲ 1.13 27,500 27,500 26,600 53,840 1,442,912,000
07/03/2016 26,500 -0.30 ▼ -1.12 27,500 28,000 26,500 256,160 6,788,240,000
04/03/2016 26,800 0.20 ▲ 0.75 26,500 27,200 26,100 68,310 1,830,708,000
03/03/2016 26,600 0.40 ▲ 1.53 26,600 26,600 26,200 66,840 1,777,944,000
02/03/2016 26,200 0.20 ▲ 0.77 26,000 26,500 26,000 37,220 975,164,000
01/03/2016 26,000 -0.80 ▼ -2.99 27,000 27,000 26,000 32,010 832,260,000
29/02/2016 26,800 0.30 ▲ 1.13 27,600 27,600 26,700 44,090 1,181,612,000
26/02/2016 26,500 0.50 ▲ 1.92 26,200 26,800 26,200 319,920 8,477,880,000
25/02/2016 26,000 -0.20 ▼ -0.76 26,200 26,500 26,000 17,020 442,520,000
24/02/2016 26,200 -0.20 ▼ -0.76 26,400 26,800 26,200 21,940 574,828,000
23/02/2016 26,400 -0.30 ▼ -1.12 26,500 26,500 26,400 16,440 434,016,000
22/02/2016 26,700 -0.10 ▼ -0.37 26,500 26,800 26,500 21,310 568,977,000
19/02/2016 26,800 0.40 ▲ 1.52 26,400 26,800 26,200 25,920 694,656,000
18/02/2016 26,400 -0.50 ▼ -1.86 26,900 26,900 26,300 13,620 359,568,000
17/02/2016 26,900 0.80 ▲ 3.07 26,500 26,900 26,000 59,670 1,605,123,000
16/02/2016 26,100 0.20 ▲ 0.77 24,600 26,100 24,600 72,350 1,888,335,000
15/02/2016 25,900 0.70 ▲ 2.78 25,900 25,900 25,900 10 259,000
05/02/2016 25,200 -0.10 ▼ -0.40 25,300 25,300 25,200 5,500 138,600,000
04/02/2016 25,300 0.80 ▲ 3.27 25,200 25,300 25,200 33,010 835,153,000
03/02/2016 24,500 -0.50 ▼ -2.00 24,900 25,000 24,500 13,030 319,235,000
02/02/2016 25,000 -1.00 ▼ -3.85 26,000 26,000 25,000 9,720 243,000,000
01/02/2016 26,000 0.30 ▲ 1.17 25,700 26,000 25,000 39,850 1,036,100,000
29/01/2016 25,700 0.60 ▲ 2.39 25,800 25,800 24,500 1,000 25,700,000
28/01/2016 25,100 -0.40 ▼ -1.57 25,600 25,600 25,100 61,240 1,537,124,000
27/01/2016 25,500 0.10 ▲ 0.39 26,100 26,100 25,500 1,900 48,450,000
26/01/2016 25,400 -0.30 ▼ -1.17 25,700 25,700 25,200 15,490 393,446,000
25/01/2016 25,700 0.00 ■■ 0.00 25,100 26,500 25,100 61,410 1,578,237,000
22/01/2016 25,700 -0.30 ▼ -1.15 26,000 26,500 25,700 61,390 1,577,723,000
21/01/2016 26,000 0.10 ▲ 0.39 25,900 26,500 25,700 69,810 1,815,060,000
20/01/2016 25,900 -0.10 ▼ -0.38 26,000 26,300 25,900 11,570 299,663,000
19/01/2016 26,000 -0.10 ▼ -0.38 24,300 26,000 24,300 283,030 7,358,780,000
18/01/2016 26,100 -0.40 ▼ -1.51 25,900 26,500 25,900 7,410 193,401,000
15/01/2016 26,500 -0.50 ▼ -1.85 26,600 26,600 26,500 2,370 62,805,000
14/01/2016 27,000 -0.50 ▼ -1.82 27,500 27,500 27,000 52,550 1,418,850,000
13/01/2016 27,500 -0.20 ▼ -0.72 27,700 27,700 26,900 270 7,425,000
12/01/2016 27,700 1.20 ▲ 4.53 26,500 27,700 26,300 53,570 1,483,889,000
11/01/2016 26,500 -0.20 ▼ -0.75 26,300 26,500 26,300 9,420 249,630,000
08/01/2016 26,700 -0.10 ▼ -0.37 26,700 26,700 26,500 2,010 53,667,000
07/01/2016 26,800 0.00 ■■ 0.00 26,600 27,100 26,600 7,650 205,020,000
06/01/2016 26,800 -0.40 ▼ -1.47 26,800 26,800 26,800 1,700 45,560,000
05/01/2016 27,200 0.30 ▲ 1.12 26,900 27,200 26,200 41,040 1,116,288,000
04/01/2016 26,900 0.10 ▲ 0.37 26,200 27,100 26,200 37,800 1,016,820,000
31/12/2015 26,800 -0.20 ▼ -0.74 26,800 27,000 26,800 2,700 72,360,000
30/12/2015 27,000 0.70 ▲ 2.66 26,100 27,500 26,100 14,860 401,220,000
29/12/2015 26,300 -1.40 ▼ -5.05 27,000 27,000 26,300 75,200 1,977,760,000
28/12/2015 27,700 -0.30 ▼ -1.07 27,700 27,700 27,500 690 19,113,000
25/12/2015 28,000 0.40 ▲ 1.45 26,600 28,000 26,600 81,090 2,270,520,000
24/12/2015 27,600 -0.20 ▼ -0.72 28,000 28,000 27,300 1,300 35,880,000
23/12/2015 27,800 0.30 ▲ 1.09 27,500 27,800 27,300 55,610 1,545,958,000
22/12/2015 27,500 0.00 ■■ 0.00 27,200 27,500 27,200 26,670 733,425,000
21/12/2015 27,500 -0.50 ▼ -1.79 28,100 28,100 27,200 22,410 616,275,000
18/12/2015 28,000 -0.20 ▼ -0.71 27,300 28,200 27,300 74,890 2,096,920,000
17/12/2015 28,200 -0.30 ▼ -1.05 28,800 28,800 28,200 78,040 2,200,728,000
16/12/2015 28,500 0.60 ▲ 2.15 28,300 28,600 28,000 135,840 3,871,440,000
15/12/2015 27,900 -0.10 ▼ -0.36 28,000 28,000 27,000 9,970 278,163,000
14/12/2015 28,000 0.90 ▲ 3.32 27,200 28,200 27,200 11,950 334,600,000
11/12/2015 27,100 0.00 ■■ 0.00 27,100 27,200 27,100 70,880 1,920,848,000
10/12/2015 27,100 0.10 ▲ 0.37 27,000 27,100 26,700 172,210 4,666,891,000
09/12/2015 27,000 -0.40 ▼ -1.46 27,400 27,400 27,000 21,600 583,200,000
08/12/2015 27,400 0.20 ▲ 0.74 27,200 27,500 26,900 29,410 805,834,000
07/12/2015 27,200 -0.10 ▼ -0.37 27,400 27,400 26,800 50,070 1,361,904,000
04/12/2015 27,300 -0.30 ▼ -1.09 27,400 27,400 27,000 75,800 2,069,340,000
03/12/2015 27,600 -0.30 ▼ -1.08 27,800 27,800 27,000 3,590 99,084,000
02/12/2015 27,900 1.20 ▲ 4.49 27,500 28,000 27,400 35,260 983,754,000
01/12/2015 26,700 0.80 ▲ 3.09 26,200 27,700 26,200 35,640 951,588,000
30/11/2015 25,900 -0.10 ▼ -0.38 25,100 25,900 25,100 85,160 2,205,644,000
27/11/2015 26,000 -1.10 ▼ -4.06 26,500 26,900 26,000 26,160 680,160,000
26/11/2015 27,100 -0.50 ▼ -1.81 27,100 27,400 27,000 30,510 826,821,000
25/11/2015 27,600 -0.80 ▼ -2.82 27,300 28,000 27,200 27,860 768,936,000
24/11/2015 28,400 -0.10 ▼ -0.35 28,500 28,500 27,000 52,840 1,500,656,000
23/11/2015 28,500 -1.40 ▼ -4.68 29,900 29,900 28,500 8,670 247,095,000
20/11/2015 29,900 -0.10 ▼ -0.33 29,600 30,200 29,500 850 25,415,000
19/11/2015 30,000 1.00 ▲ 3.45 29,000 30,300 28,900 58,470 1,754,100,000
18/11/2015 29,000 -0.50 ▼ -1.69 29,300 29,500 28,800 42,140 1,222,060,000
17/11/2015 29,500 0.10 ▲ 0.34 29,000 29,500 29,000 64,500 1,902,750,000
16/11/2015 29,400 0.50 ▲ 1.73 28,000 29,400 28,000 58,720 1,726,368,000
13/11/2015 28,900 1.80 ▲ 6.64 27,400 28,900 27,000 138,830 4,012,187,000
12/11/2015 27,100 0.10 ▲ 0.37 27,000 27,200 27,000 89,360 2,421,656,000
11/11/2015 27,000 -0.20 ▼ -0.74 27,200 27,400 27,000 50,870 1,373,490,000
10/11/2015 27,200 0.40 ▲ 1.49 26,800 27,200 26,700 79,860 2,172,192,000
09/11/2015 26,800 0.00 ■■ 0.00 26,800 27,100 26,800 81,410 2,181,788,000
06/11/2015 26,800 0.30 ▲ 1.13 26,500 26,800 26,500 138,150 3,702,420,000
05/11/2015 26,500 0.90 ▲ 3.52 25,600 26,800 25,600 242,950 6,438,175,000
04/11/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,000 19,810 507,136,000
03/11/2015 25,600 0.10 ▲ 0.39 25,500 25,600 25,000 16,530 423,168,000
02/11/2015 25,500 -0.30 ▼ -1.16 25,700 25,800 25,500 95,580 2,437,290,000
30/10/2015 25,800 0.00 ■■ 0.00 25,500 25,800 25,000 128,180 3,307,044,000
29/10/2015 25,800 -0.40 ▼ -1.53 26,100 26,100 25,500 21,530 555,474,000
28/10/2015 26,200 -0.30 ▼ -1.13 26,500 26,700 26,200 34,030 891,586,000
27/10/2015 26,500 0.10 ▲ 0.38 26,400 26,500 26,200 197,870 5,243,555,000
26/10/2015 26,400 0.40 ▲ 1.54 26,900 26,900 26,000 74,340 1,962,576,000
23/10/2015 26,000 0.40 ▲ 1.56 26,000 26,300 25,500 70,380 1,829,880,000
22/10/2015 25,600 -0.20 ▼ -0.78 26,000 26,000 25,500 40,490 1,036,544,000
21/10/2015 25,800 0.50 ▲ 1.98 25,400 25,900 25,400 106,860 2,756,988,000
20/10/2015 25,300 -0.70 ▼ -2.69 26,000 26,000 25,200 43,530 1,101,309,000
19/10/2015 26,000 0.50 ▲ 1.96 25,800 26,100 25,500 48,910 1,271,660,000
16/10/2015 25,500 0.90 ▲ 3.66 24,800 25,500 24,800 129,900 3,312,450,000
15/10/2015 24,600 0.00 ■■ 0.00 24,400 24,700 24,100 144,300 3,549,780,000
14/10/2015 24,600 -0.10 ▼ -0.40 24,200 24,900 23,900 67,830 1,668,618,000
13/10/2015 24,700 0.10 ▲ 0.41 24,500 24,800 23,000 141,220 3,488,134,000
12/10/2015 24,600 0.60 ▲ 2.50 24,300 24,700 24,000 140,340 3,452,364,000
09/10/2015 24,000 0.70 ▲ 3.00 23,300 24,100 23,300 246,910 5,925,840,000
08/10/2015 23,300 1.10 ▲ 4.95 22,200 23,300 22,200 305,060 7,107,898,000
07/10/2015 22,200 -0.10 ▼ -0.45 22,300 22,400 22,200 25,670 569,874,000
06/10/2015 22,300 -0.10 ▼ -0.45 22,100 22,400 22,100 68,230 1,521,529,000
05/10/2015 22,400 0.40 ▲ 1.82 22,000 22,400 22,000 90,440 2,025,856,000
02/10/2015 22,000 0.00 ■■ 0.00 21,800 22,000 21,700 29,400 646,800,000
01/10/2015 22,000 0.00 ■■ 0.00 22,000 22,000 21,800 10,880 239,360,000
30/09/2015 22,000 -0.30 ▼ -1.35 22,300 22,300 22,000 8,020 176,440,000
29/09/2015 22,300 0.00 ■■ 0.00 22,100 22,300 21,900 33,590 749,057,000
28/09/2015 22,300 0.10 ▲ 0.45 22,200 22,300 22,200 70,190 1,565,237,000
25/09/2015 22,200 0.10 ▲ 0.45 22,300 22,400 21,900 37,300 828,060,000
24/09/2015 22,100 0.30 ▲ 1.38 21,700 22,100 21,700 59,490 1,314,729,000
23/09/2015 21,800 -0.30 ▼ -1.36 22,000 22,300 21,800 56,720 1,236,496,000
22/09/2015 22,100 0.30 ▲ 1.38 21,900 22,100 21,800 26,160 578,136,000
21/09/2015 21,800 -0.30 ▼ -1.36 22,100 22,100 21,700 29,740 648,332,000
18/09/2015 22,100 0.10 ▲ 0.45 22,300 22,300 21,700 41,190 910,299,000
17/09/2015 22,000 -0.10 ▼ -0.45 22,000 22,000 22,000 10 220,000
16/09/2015 22,100 0.40 ▲ 1.84 21,800 22,100 21,800 12,760 281,996,000
15/09/2015 21,700 -0.50 ▼ -2.25 22,200 22,200 21,600 18,750 406,875,000
14/09/2015 22,200 -0.10 ▼ -0.45 21,900 22,200 21,900 1,400 31,080,000
11/09/2015 22,300 -0.10 ▼ -0.45 22,000 22,400 22,000 21,790 485,917,000
10/09/2015 22,400 0.40 ▲ 1.82 21,800 22,400 21,800 31,890 714,336,000
09/09/2015 22,000 -0.50 ▼ -2.22 22,500 22,500 22,000 7,520 165,440,000
08/09/2015 22,500 0.50 ▲ 2.27 21,800 22,500 21,800 38,060 856,350,000
07/09/2015 22,000 0.00 ■■ 0.00 21,000 22,300 21,000 49,200 1,082,400,000
04/09/2015 22,000 -0.40 ▼ -1.79 22,500 22,500 22,000 27,390 602,580,000
03/09/2015 22,400 0.00 ■■ 0.00 22,400 22,400 22,300 45,050 1,009,120,000
01/09/2015 22,400 0.10 ▲ 0.45 22,600 22,600 22,200 33,360 747,264,000
31/08/2015 22,300 0.30 ▲ 1.36 22,200 22,300 22,000 139,810 3,117,763,000
28/08/2015 22,000 -0.30 ▼ -1.35 22,300 22,300 22,000 39,530 869,660,000
27/08/2015 22,300 0.00 ■■ 0.00 22,300 22,400 22,000 70,120 1,563,676,000
26/08/2015 22,300 0.30 ▲ 1.36 22,000 22,300 21,500 13,550 302,165,000
25/08/2015 22,000 0.60 ▲ 2.80 20,100 22,700 20,100 71,320 1,569,040,000
24/08/2015 21,400 -0.90 ▼ -4.04 21,700 21,700 21,300 150,140 3,212,996,000
21/08/2015 22,300 -0.60 ▼ -2.62 22,000 22,800 21,700 118,180 2,635,414,000
20/08/2015 22,900 0.20 ▲ 0.88 22,300 22,900 21,800 248,590 5,692,711,000
19/08/2015 22,700 0.10 ▲ 0.44 22,600 22,900 22,200 108,520 2,463,404,000
18/08/2015 22,600 0.70 ▲ 3.20 22,000 22,600 21,900 172,630 3,901,438,000
17/08/2015 21,900 -0.30 ▼ -1.35 22,300 22,300 21,900 41,770 914,763,000
14/08/2015 22,200 0.20 ▲ 0.91 21,900 22,200 21,900 228,360 5,069,592,000
13/08/2015 22,000 -0.40 ▼ -1.79 22,000 22,000 21,900 179,000 3,938,000,000
12/08/2015 22,400 0.20 ▲ 0.90 22,600 22,600 22,200 264,620 5,927,488,000
11/08/2015 22,200 -0.80 ▼ -3.48 22,900 23,000 22,200 148,440 3,295,368,000
10/08/2015 23,000 0.60 ▲ 2.68 22,400 23,000 22,300 120,570 2,773,110,000
07/08/2015 22,400 -0.30 ▼ -1.32 22,200 22,800 22,200 20,460 458,304,000
06/08/2015 22,700 -0.60 ▼ -2.58 23,000 23,200 22,700 159,390 3,618,153,000
05/08/2015 23,300 1.00 ▲ 4.48 22,300 23,300 22,300 372,380 8,676,454,000
04/08/2015 22,300 0.20 ▲ 0.90 22,100 22,500 22,100 211,880 4,724,924,000
03/08/2015 22,100 0.20 ▲ 0.91 21,900 22,200 21,700 554,230 12,248,483,000
31/07/2015 21,900 -0.90 ▼ -3.95 22,700 22,800 21,900 341,090 7,469,871,000
30/07/2015 22,800 -0.60 ▼ -2.56 23,300 23,300 22,800 84,170 1,919,076,000
29/07/2015 23,400 0.00 ■■ 0.00 23,300 23,700 23,300 426,490 9,979,866,000
28/07/2015 23,400 -0.40 ▼ -1.68 23,800 23,800 23,300 234,600 5,489,640,000
27/07/2015 23,800 1.10 ▲ 4.85 22,900 23,800 22,800 529,430 12,600,434,000
24/07/2015 22,700 0.70 ▲ 3.18 22,000 22,700 22,000 377,040 8,558,808,000
23/07/2015 22,000 0.00 ■■ 0.00 22,500 22,500 22,000 309,310 6,804,820,000
22/07/2015 22,000 0.80 ▲ 3.77 21,200 22,100 21,200 209,140 4,601,080,000
21/07/2015 21,200 0.20 ▲ 0.95 21,100 21,300 21,000 67,870 1,438,844,000
20/07/2015 21,000 0.00 ■■ 0.00 21,300 21,300 20,700 72,040 1,512,840,000
17/07/2015 21,000 -0.10 ▼ -0.47 21,100 21,300 20,900 159,010 3,339,210,000
16/07/2015 21,100 -0.60 ▼ -2.76 21,300 21,300 20,900 233,540 4,927,694,000
15/07/2015 21,700 0.00 ■■ 0.00 21,700 21,700 21,500 340,910 7,397,747,000
14/07/2015 21,700 0.30 ▲ 1.40 21,400 21,800 21,000 245,750 5,332,775,000
13/07/2015 21,400 0.60 ▲ 2.88 20,800 21,400 20,500 359,500 7,693,300,000
10/07/2015 20,800 -0.20 ▼ -0.95 21,000 21,500 20,800 244,150 5,078,320,000
09/07/2015 21,000 -1.10 ▼ -4.98 22,100 22,100 20,800 357,850 7,514,850,000
08/07/2015 22,100 1.10 ▲ 5.24 21,700 22,400 21,600 626,100 13,836,810,000
07/07/2015 21,000 -1.10 ▼ -4.98 22,000 22,200 21,000 511,580 10,743,180,000
06/07/2015 22,100 -0.60 ▼ -2.64 22,600 22,700 22,100 219,620 4,853,602,000
03/07/2015 22,700 0.10 ▲ 0.44 22,700 22,800 22,500 36,410 826,507,000
02/07/2015 22,600 0.20 ▲ 0.89 22,500 22,900 22,400 157,700 3,564,020,000
01/07/2015 22,400 -0.40 ▼ -1.75 22,800 23,100 22,400 103,280 2,313,472,000
30/06/2015 22,800 -0.20 ▼ -0.87 22,900 23,000 22,500 136,010 3,101,028,000
29/06/2015 23,000 0.60 ▲ 2.68 22,400 23,000 22,400 158,190 3,638,370,000
26/06/2015 22,400 0.00 ■■ 0.00 22,400 22,900 22,300 290,590 6,509,216,000
25/06/2015 22,400 0.00 ■■ 0.00 22,400 22,600 22,400 127,030 2,845,472,000
24/06/2015 22,400 -0.20 ▼ -0.88 22,600 22,600 22,300 92,110 2,063,264,000
23/06/2015 22,600 0.30 ▲ 1.35 22,200 22,800 22,200 274,060 6,193,756,000
22/06/2015 22,300 0.00 ■■ 0.00 22,300 22,700 22,200 49,520 1,104,296,000
19/06/2015 22,300 -0.20 ▼ -0.89 22,800 22,800 22,300 38,150 850,745,000
18/06/2015 22,500 0.20 ▲ 0.90 22,200 22,800 22,200 83,150 1,870,875,000
17/06/2015 22,300 0.30 ▲ 1.36 22,000 22,400 22,000 148,720 3,316,456,000
16/06/2015 22,000 -0.50 ▼ -2.22 22,500 23,100 22,000 238,790 5,253,380,000
15/06/2015 22,500 -0.40 ▼ -1.75 23,000 23,000 22,500 63,100 1,419,750,000
12/06/2015 22,900 0.30 ▲ 1.33 22,500 22,900 22,400 293,700 6,725,730,000
11/06/2015 22,600 -0.20 ▼ -0.88 23,300 23,300 22,600 332,110 7,505,686,000
10/06/2015 22,800 -1.10 ▼ -4.60 23,900 23,900 22,800 558,840 12,741,552,000
09/06/2015 23,900 1.00 ▲ 4.37 22,900 24,300 22,900 332,260 7,941,014,000
08/06/2015 22,900 0.60 ▲ 2.69 22,100 23,400 22,100 203,070 4,650,303,000
05/06/2015 22,300 0.40 ▲ 1.83 22,200 22,400 21,900 455,180 10,150,514,000
04/06/2015 21,900 0.60 ▲ 2.82 21,400 22,200 21,300 745,450 16,325,355,000
03/06/2015 21,300 0.40 ▲ 1.91 20,700 21,300 20,700 513,280 10,932,864,000
02/06/2015 20,900 -0.30 ▼ -1.42 21,300 21,300 20,800 187,830 3,925,647,000
01/06/2015 21,200 0.10 ▲ 0.47 21,400 21,400 21,100 178,090 3,775,508,000
29/05/2015 21,100 0.30 ▲ 1.44 20,800 21,400 20,800 484,200 10,216,620,000
28/05/2015 20,800 -0.10 ▼ -0.48 20,800 21,000 20,700 372,150 7,740,720,000
27/05/2015 20,900 0.00 ■■ 0.00 20,800 21,000 20,800 75,530 1,578,577,000
26/05/2015 20,900 -0.20 ▼ -0.95 21,000 21,300 20,900 80,760 1,687,884,000
25/05/2015 21,100 -0.10 ▼ -0.47 21,300 21,500 21,100 322,980 6,814,878,000
22/05/2015 21,200 0.20 ▲ 0.95 20,800 21,200 20,800 432,310 9,164,972,000
21/05/2015 21,000 -0.30 ▼ -1.41 21,000 21,300 20,900 152,560 3,203,760,000
20/05/2015 21,300 0.50 ▲ 2.40 20,500 21,300 20,500 347,260 7,396,638,000
19/05/2015 20,800 0.80 ▲ 4.00 20,000 20,900 20,000 482,340 10,032,672,000
18/05/2015 20,000 -0.20 ▼ -0.99 20,200 20,500 19,900 420,520 8,410,400,000
15/05/2015 20,200 -0.60 ▼ -2.88 20,800 20,800 20,200 104,180 2,104,436,000
14/05/2015 20,800 0.40 ▲ 1.96 20,400 20,800 20,400 184,010 3,827,408,000
13/05/2015 20,400 0.10 ▲ 0.49 20,900 20,900 20,300 309,400 6,311,760,000
12/05/2015 20,300 -0.20 ▼ -0.98 20,500 20,900 20,300 369,700 7,504,910,000
11/05/2015 20,500 -0.70 ▼ -3.30 20,600 21,100 20,500 166,440 3,412,020,000
08/05/2015 21,200 0.00 ■■ 0.00 21,000 21,300 21,000 144,140 3,055,768,000
07/05/2015 21,200 0.30 ▲ 1.44 20,900 21,600 20,700 187,710 3,979,452,000
06/05/2015 20,900 0.20 ▲ 0.97 20,900 20,900 20,600 426,720 8,918,448,000
05/05/2015 20,700 0.00 ■■ 0.00 20,600 20,800 19,900 170,200 3,523,140,000
04/05/2015 20,700 -0.60 ▼ -2.82 21,300 21,400 20,500 767,170 15,880,419,000
27/04/2015 21,300 0.00 ■■ 0.00 21,100 21,400 21,100 229,120 4,880,256,000
24/04/2015 21,300 -0.30 ▼ -1.39 21,600 21,600 21,000 268,850 5,726,505,000
23/04/2015 21,600 -0.70 ▼ -3.14 22,300 22,300 21,600 414,810 8,959,896,000
22/04/2015 22,300 1.00 ▲ 4.69 21,400 22,400 21,400 674,400 15,039,120,000
21/04/2015 21,300 0.40 ▲ 1.91 20,800 21,300 20,700 378,100 8,053,530,000
20/04/2015 20,900 -0.10 ▼ -0.48 21,000 21,000 20,700 71,550 1,495,395,000
17/04/2015 21,000 0.00 ■■ 0.00 20,700 21,100 20,700 123,120 2,585,520,000
16/04/2015 21,000 0.30 ▲ 1.45 20,700 21,100 20,600 449,960 9,449,160,000
15/04/2015 20,700 0.00 ■■ 0.00 20,700 20,800 20,300 275,330 5,699,331,000
14/04/2015 20,700 -0.60 ▼ -2.82 21,200 21,400 20,700 336,630 6,968,241,000
13/04/2015 21,300 -0.20 ▼ -0.93 21,500 21,600 21,100 127,160 2,708,508,000
10/04/2015 21,500 0.20 ▲ 0.94 21,300 22,000 21,000 277,070 5,957,005,000
09/04/2015 21,300 -0.20 ▼ -0.93 21,500 21,700 21,300 123,820 2,637,366,000
08/04/2015 21,500 0.60 ▲ 2.87 20,900 21,600 20,600 525,030 11,288,145,000
07/04/2015 20,900 0.40 ▲ 1.95 20,300 20,900 20,300 177,020 3,699,718,000
06/04/2015 20,500 -0.10 ▼ -0.49 20,900 20,900 20,400 62,440 1,280,020,000
03/04/2015 20,600 0.00 ■■ 0.00 20,700 20,700 20,400 54,750 1,127,850,000
02/04/2015 20,600 -0.10 ▼ -0.48 20,600 20,700 20,500 73,550 1,515,130,000
01/04/2015 20,700 0.00 ■■ 0.00 20,800 20,900 20,500 252,600 5,228,820,000
31/03/2015 20,700 0.10 ▲ 0.49 20,600 20,900 20,600 183,700 3,802,590,000
30/03/2015 20,600 -0.10 ▼ -0.48 20,500 21,100 20,500 399,820 8,236,292,000
27/03/2015 20,700 0.00 ■■ 0.00 20,800 21,000 20,700 386,730 8,005,311,000
26/03/2015 20,700 0.10 ▲ 0.49 20,800 20,800 20,500 171,040 3,540,528,000
25/03/2015 20,600 0.20 ▲ 0.98 20,700 20,800 20,300 470,630 9,694,978,000
24/03/2015 20,400 0.10 ▲ 0.49 20,000 20,400 19,900 469,110 9,569,844,000
23/03/2015 20,300 -0.60 ▼ -2.87 20,800 20,800 20,300 116,000 2,354,800,000
20/03/2015 20,900 1.00 ▲ 5.03 19,700 20,900 19,700 511,260 10,685,334,000
19/03/2015 19,900 -0.90 ▼ -4.33 20,900 20,900 19,800 955,740 19,019,226,000
18/03/2015 20,800 -0.30 ▼ -1.42 21,100 21,300 20,700 205,000 4,264,000,000
17/03/2015 21,100 -0.40 ▼ -1.86 21,500 21,500 21,000 455,710 9,615,481,000
16/03/2015 21,500 -0.20 ▼ -0.92 21,500 21,800 21,100 557,810 11,992,915,000
13/03/2015 21,700 0.60 ▲ 2.84 21,300 21,700 20,900 687,970 14,928,949,000
12/03/2015 21,100 0.50 ▲ 2.43 20,700 21,500 20,700 1,204,460 25,414,106,000
11/03/2015 20,600 -0.10 ▼ -0.48 20,500 20,800 20,300 361,140 7,439,484,000
10/03/2015 20,700 0.60 ▲ 2.99 19,900 20,700 19,900 852,990 17,656,893,000
09/03/2015 20,100 0.40 ▲ 2.03 19,800 20,400 19,700 413,800 8,317,380,000
06/03/2015 19,700 0.00 ■■ 0.00 19,800 19,900 19,500 264,630 5,213,211,000
05/03/2015 19,700 0.00 ■■ 0.00 20,000 20,000 19,500 274,410 5,405,877,000
04/03/2015 19,700 -0.10 ▼ -0.51 19,800 20,000 19,500 211,870 4,173,839,000
03/03/2015 19,800 0.10 ▲ 0.51 19,600 20,000 19,500 407,390 8,066,322,000
02/03/2015 19,700 0.20 ▲ 1.03 19,300 19,700 19,000 176,830 3,483,551,000
27/02/2015 19,500 -0.50 ▼ -2.50 20,100 20,100 19,300 83,380 1,625,910,000
26/02/2015 20,000 0.30 ▲ 1.52 19,700 20,000 19,600 140,370 2,807,400,000
25/02/2015 19,700 -0.50 ▼ -2.48 20,200 20,200 19,500 378,190 7,450,343,000
24/02/2015 20,200 -0.30 ▼ -1.46 20,500 20,500 20,100 166,360 3,360,472,000
13/02/2015 20,500 0.10 ▲ 0.49 20,400 20,500 20,100 136,360 2,795,380,000
12/02/2015 20,400 0.20 ▲ 0.99 20,200 20,700 20,200 394,140 8,040,456,000
11/02/2015 20,200 0.00 ■■ 0.00 20,100 20,400 20,100 146,030 2,949,806,000
10/02/2015 20,200 0.20 ▲ 1.00 20,000 20,400 19,900 367,230 7,418,046,000
09/02/2015 20,000 0.30 ▲ 1.52 19,500 20,400 19,400 467,480 9,349,600,000
06/02/2015 19,700 -0.10 ▼ -0.51 19,800 19,900 19,500 580,240 11,430,728,000
05/02/2015 19,800 0.60 ▲ 3.12 19,200 19,800 19,200 440,310 8,718,138,000
04/02/2015 19,200 0.30 ▲ 1.59 18,900 19,200 18,700 622,160 11,945,472,000
03/02/2015 18,900 0.00 ■■ 0.00 18,800 19,300 18,700 696,070 13,155,723,000
02/02/2015 18,900 0.30 ▲ 1.61 18,600 19,300 18,200 439,990 8,315,811,000
30/01/2015 18,600 -1.40 ▼ -7.00 19,700 19,700 18,600 1,438,770 26,761,122,000
29/01/2015 20,000 -0.40 ▼ -1.96 20,300 20,700 19,800 782,580 15,651,600,000
28/01/2015 20,400 -0.60 ▼ -2.86 21,000 21,000 20,300 690,040 14,076,816,000
27/01/2015 21,000 -0.20 ▼ -0.94 21,300 21,600 20,600 825,980 17,345,580,000
26/01/2015 21,200 0.70 ▲ 3.41 20,500 21,200 20,500 654,420 13,873,704,000
23/01/2015 20,500 0.90 ▲ 4.59 19,600 20,500 19,500 742,430 15,219,815,000
22/01/2015 19,600 -0.10 ▼ -0.51 20,000 20,000 19,400 247,300 4,847,080,000
21/01/2015 19,700 -0.50 ▼ -2.48 20,400 20,400 19,500 336,230 6,623,731,000
20/01/2015 20,200 0.40 ▲ 2.02 19,800 20,400 19,800 788,990 15,937,598,000
19/01/2015 19,800 0.50 ▲ 2.59 19,300 20,100 19,200 1,191,410 23,589,918,000
16/01/2015 19,300 0.20 ▲ 1.05 19,100 20,000 19,100 588,250 11,353,225,000
15/01/2015 19,100 -0.20 ▼ -1.04 19,500 19,500 19,100 254,570 4,862,287,000
14/01/2015 19,300 0.60 ▲ 3.21 18,700 19,700 18,700 483,030 9,322,479,000
13/01/2015 18,700 -0.40 ▼ -2.09 19,000 19,200 18,600 404,100 7,556,670,000
12/01/2015 19,100 -0.30 ▼ -1.55 19,300 20,400 19,100 910,020 17,381,382,000
09/01/2015 19,400 0.80 ▲ 4.30 18,500 19,900 18,400 308,670 5,988,198,000
08/01/2015 18,600 -0.10 ▼ -0.53 19,000 19,600 18,600 625,560 11,635,416,000
07/01/2015 18,700 1.20 ▲ 6.86 17,600 18,700 17,600 1,237,610 23,143,307,000
06/01/2015 17,500 0.10 ▲ 0.57 16,900 17,500 16,900 104,600 1,830,500,000
05/01/2015 17,400 0.00 ■■ 0.00 17,200 17,500 16,900 136,150 2,369,010,000
31/12/2014 17,400 0.20 ▲ 1.16 17,000 17,400 17,000 61,360 1,067,664,000
30/12/2014 17,200 0.00 ■■ 0.00 17,200 17,300 17,200 59,680 1,026,496,000
29/12/2014 17,200 0.10 ▲ 0.58 16,500 17,300 16,500 275,250 4,734,300,000
26/12/2014 17,100 0.30 ▲ 1.79 16,600 17,300 16,600 227,860 3,896,406,000
25/12/2014 16,800 -0.60 ▼ -3.45 17,500 17,500 16,800 72,710 1,221,528,000
24/12/2014 17,400 0.80 ▲ 4.82 16,700 17,500 16,700 552,020 9,605,148,000
23/12/2014 16,600 0.00 ■■ 0.00 16,800 17,000 16,600 206,590 3,429,394,000
22/12/2014 16,600 0.30 ▲ 1.84 16,200 16,600 16,200 127,900 2,123,140,000
19/12/2014 16,300 -0.20 ▼ -1.21 16,700 16,700 16,200 83,690 1,364,147,000
18/12/2014 16,500 -0.20 ▼ -1.20 16,500 16,700 16,300 133,110 2,196,315,000
17/12/2014 16,700 -0.30 ▼ -1.76 17,000 17,100 16,200 258,880 4,323,296,000
16/12/2014 17,000 0.00 ■■ 0.00 17,000 17,100 16,500 481,800 8,190,600,000
15/12/2014 17,000 0.20 ▲ 1.19 16,800 17,000 16,200 329,240 5,597,080,000
12/12/2014 16,800 0.20 ▲ 1.20 16,600 16,800 16,400 260,560 4,377,408,000
11/12/2014 16,600 0.00 ■■ 0.00 16,500 16,600 16,300 16,210 269,086,000
10/12/2014 16,600 0.00 ■■ 0.00 16,300 16,600 16,100 31,700 526,220,000
09/12/2014 16,600 -0.10 ▼ -0.60 16,500 16,700 15,600 123,360 2,047,776,000
08/12/2014 16,700 0.00 ■■ 0.00 16,900 16,900 16,500 48,600 811,620,000
05/12/2014 16,700 0.20 ▲ 1.21 16,600 16,900 16,500 172,270 2,876,909,000
04/12/2014 16,500 0.20 ▲ 1.23 16,500 16,600 16,200 158,550 2,616,075,000
03/12/2014 16,300 0.20 ▲ 1.24 16,300 16,500 16,300 69,090 1,126,167,000
02/12/2014 16,100 0.10 ▲ 0.63 16,200 16,200 16,100 41,940 675,234,000
01/12/2014 16,000 -0.10 ▼ -0.62 16,200 16,300 16,000 168,890 2,702,240,000
28/11/2014 16,100 -0.30 ▼ -1.83 16,200 16,300 16,100 386,790 6,227,319,000
27/11/2014 16,400 0.10 ▲ 0.61 16,500 16,500 15,900 261,430 4,287,452,000
26/11/2014 16,300 -0.50 ▼ -2.98 16,900 16,900 16,300 254,030 4,140,689,000
25/11/2014 16,800 0.00 ■■ 0.00 16,900 17,000 16,800 129,430 2,174,424,000
24/11/2014 16,800 -0.40 ▼ -2.33 17,000 17,100 16,700 138,700 2,330,160,000
21/11/2014 17,200 0.20 ▲ 1.18 16,900 17,300 16,900 249,800 4,296,560,000
20/11/2014 17,000 0.30 ▲ 1.80 16,600 17,100 16,600 146,050 2,482,850,000
19/11/2014 16,700 -0.40 ▼ -2.34 17,200 17,200 16,700 288,860 4,823,962,000
18/11/2014 17,100 -0.40 ▼ -2.29 17,500 17,500 17,100 108,200 1,850,220,000
17/11/2014 17,500 0.10 ▲ 0.57 17,200 17,600 17,200 134,080 2,346,400,000
14/11/2014 17,400 -0.10 ▼ -0.57 17,400 17,500 17,200 152,710 2,657,154,000
13/11/2014 17,500 0.40 ▲ 2.34 17,100 17,600 17,100 309,660 5,419,050,000
12/11/2014 17,100 0.00 ■■ 0.00 17,300 17,300 16,900 54,250 927,675,000
11/11/2014 17,100 -0.30 ▼ -1.72 17,200 17,400 17,000 179,200 3,064,320,000
10/11/2014 17,400 0.10 ▲ 0.58 17,300 17,600 17,200 293,330 5,103,942,000
07/11/2014 17,300 0.20 ▲ 1.17 17,000 17,300 17,000 135,240 2,339,652,000
06/11/2014 17,100 0.00 ■■ 0.00 17,100 17,300 16,900 176,430 3,016,953,000
05/11/2014 17,100 -0.10 ▼ -0.58 17,200 17,300 16,800 467,400 7,992,540,000
04/11/2014 17,200 -0.50 ▼ -2.82 17,400 17,500 17,000 346,740 5,963,928,000
03/11/2014 17,700 0.30 ▲ 1.72 17,400 17,900 17,400 144,100 2,550,570,000
31/10/2014 17,400 0.60 ▲ 3.57 17,000 17,500 16,800 811,570 14,121,318,000
30/10/2014 16,800 -0.20 ▼ -1.18 17,000 17,400 16,800 306,610 5,151,048,000
29/10/2014 17,000 0.50 ▲ 3.03 16,500 17,000 16,400 555,930 9,450,810,000
28/10/2014 16,500 0.20 ▲ 1.23 16,100 16,500 16,000 316,570 5,223,405,000
27/10/2014 16,300 -0.10 ▼ -0.61 16,200 16,400 16,100 227,090 3,701,567,000
24/10/2014 16,400 0.30 ▲ 1.86 16,200 16,500 16,100 566,750 9,294,700,000
23/10/2014 16,100 0.10 ▲ 0.63 16,000 16,300 16,000 481,300 7,748,930,000
22/10/2014 16,000 -0.30 ▼ -1.84 16,400 16,600 16,000 419,330 6,709,280,000
21/10/2014 16,300 0.10 ▲ 0.62 16,200 16,300 16,000 362,360 5,906,468,000
20/10/2014 16,200 0.10 ▲ 0.62 16,100 16,300 16,000 543,060 8,797,572,000
17/10/2014 16,100 0.50 ▲ 3.21 15,300 16,100 15,200 867,540 13,967,394,000
16/10/2014 15,600 -0.40 ▼ -2.50 15,900 15,900 15,400 421,000 6,567,600,000
15/10/2014 16,000 0.10 ▲ 0.63 15,900 16,000 15,700 540,940 8,655,040,000
14/10/2014 15,900 -0.20 ▼ -1.24 16,400 16,400 15,900 262,300 4,170,570,000
13/10/2014 16,100 0.00 ■■ 0.00 16,400 16,400 15,900 557,010 8,967,861,000
10/10/2014 16,100 -0.50 ▼ -3.01 16,600 16,600 16,100 390,730 6,290,753,000
09/10/2014 16,600 0.00 ■■ 0.00 16,500 16,800 16,500 282,340 4,686,844,000
08/10/2014 16,600 0.10 ▲ 0.61 16,500 16,800 16,500 816,130 13,547,758,000
07/10/2014 16,500 0.00 ■■ 0.00 16,500 16,700 16,400 805,860 13,296,690,000
06/10/2014 16,500 0.50 ▲ 3.12 16,000 16,800 16,000 936,800 15,457,200,000
03/10/2014 16,000 -0.40 ▼ -2.44 16,500 16,700 16,000 509,320 8,149,120,000
02/10/2014 16,400 1.00 ▲ 6.49 15,500 16,400 15,500 1,338,490 21,951,236,000
01/10/2014 15,400 0.50 ▲ 3.36 15,100 15,500 15,100 535,730 8,250,242,000
30/09/2014 14,900 0.00 ■■ 0.00 14,800 15,200 14,700 382,790 5,703,571,000
29/09/2014 14,900 0.10 ▲ 0.68 14,900 15,100 14,600 355,710 5,300,079,000
26/09/2014 14,800 0.20 ▲ 1.37 14,600 15,200 14,400 456,980 6,763,304,000
25/09/2014 14,600 0.10 ▲ 0.69 14,400 14,700 14,300 331,770 4,843,842,000
24/09/2014 14,500 -0.80 ▼ -5.23 15,300 15,300 14,300 1,763,610 25,572,345,000
23/09/2014 15,300 -0.10 ▼ -0.65 15,200 15,500 15,200 899,780 13,766,634,000
22/09/2014 15,400 -0.50 ▼ -3.14 16,000 16,000 15,400 627,070 9,656,878,000
19/09/2014 15,900 0.10 ▲ 0.63 15,500 16,000 15,500 277,110 4,406,049,000
18/09/2014 15,800 -0.50 ▼ -3.07 16,000 16,300 15,600 375,230 5,928,634,000
17/09/2014 16,300 -0.20 ▼ -1.21 16,200 16,500 15,900 585,530 9,544,139,000
16/09/2014 16,500 0.20 ▲ 1.23 16,000 16,500 15,900 806,460 13,306,590,000
15/09/2014 16,300 0.00 ■■ 0.00 16,300 16,400 16,100 555,660 9,057,258,000
12/09/2014 16,300 0.60 ▲ 3.82 15,600 16,300 15,400 520,000 8,476,000,000
11/09/2014 15,700 0.10 ▲ 0.64 15,700 15,900 15,400 438,550 6,885,235,000
10/09/2014 15,600 -0.20 ▼ -1.27 15,700 15,800 15,400 933,740 14,566,344,000
09/09/2014 15,800 -0.80 ▼ -4.82 16,600 16,700 15,700 1,329,230 21,001,834,000
08/09/2014 16,600 -0.80 ▼ -4.60 16,700 16,900 16,600 1,511,150 25,085,090,000
05/09/2014 17,400 -0.20 ▼ -1.14 17,900 17,900 17,300 568,630 9,894,162,000
04/09/2014 17,600 0.60 ▲ 3.53 16,900 17,600 16,800 1,215,970 21,401,072,000
03/09/2014 17,000 0.60 ▲ 3.66 16,400 17,000 16,100 1,103,430 18,758,310,000
29/08/2014 16,400 0.60 ▲ 3.80 16,000 16,500 15,900 1,353,720 22,201,008,000
28/08/2014 15,800 -0.20 ▼ -1.25 16,200 16,200 15,700 574,520 9,077,416,000
27/08/2014 16,000 0.20 ▲ 1.27 16,100 16,100 15,700 1,019,300 16,308,800,000
26/08/2014 15,800 -0.40 ▼ -2.47 16,100 16,300 15,700 1,561,300 24,668,540,000
25/08/2014 16,200 -0.50 ▼ -2.99 16,800 16,800 16,200 1,419,030 22,988,286,000
22/08/2014 16,700 0.90 ▲ 5.70 15,900 16,700 15,900 1,409,560 23,539,652,000
21/08/2014 15,800 0.60 ▲ 3.95 15,200 16,200 15,200 2,375,970 37,540,326,000
20/08/2014 15,200 0.00 ■■ 0.00 15,100 15,500 15,000 921,700 14,009,840,000
19/08/2014 15,200 0.00 ■■ 0.00 15,300 15,600 15,200 1,271,980 19,334,096,000
18/08/2014 15,200 0.40 ▲ 2.70 14,900 15,400 14,800 1,181,470 17,958,344,000
15/08/2014 14,800 0.30 ▲ 2.07 14,600 14,900 14,400 700,860 10,372,728,000
14/08/2014 14,500 -0.20 ▼ -1.36 14,900 14,900 14,300 581,040 8,425,080,000
13/08/2014 14,700 0.20 ▲ 1.38 14,500 14,900 14,400 695,190 10,219,293,000
12/08/2014 14,500 0.00 ■■ 0.00 14,500 14,700 14,300 455,320 6,602,140,000
11/08/2014 14,500 -0.40 ▼ -2.68 14,800 15,000 14,500 317,130 4,598,385,000
08/08/2014 14,900 0.30 ▲ 2.05 14,700 15,200 14,700 858,830 12,796,567,000
07/08/2014 14,600 0.30 ▲ 2.10 14,400 14,600 14,100 575,620 8,404,052,000
06/08/2014 14,300 -0.10 ▼ -0.69 14,500 14,500 14,300 399,180 5,708,274,000
05/08/2014 14,400 0.60 ▲ 4.35 13,900 14,400 13,900 662,520 9,540,288,000
04/08/2014 13,800 -0.10 ▼ -0.72 13,700 13,900 13,700 409,390 5,649,582,000
01/08/2014 13,900 -0.10 ▼ -0.71 14,000 14,000 13,800 386,490 5,372,211,000
31/07/2014 14,000 0.40 ▲ 2.94 13,600 14,100 13,500 503,400 7,047,600,000
30/07/2014 13,600 -0.30 ▼ -2.16 13,700 14,000 13,600 667,710 9,080,856,000
29/07/2014 13,900 0.00 ■■ 0.00 14,000 14,100 13,700 521,570 7,249,823,000
28/07/2014 13,900 -0.30 ▼ -2.11 14,000 14,000 13,600 1,105,430 15,365,477,000
25/07/2014 14,200 -0.90 ▼ -5.96 15,000 15,200 14,200 1,075,540 15,272,668,000
24/07/2014 15,100 -0.10 ▼ -0.66 15,000 15,200 14,800 851,860 12,863,086,000
23/07/2014 15,200 -0.40 ▼ -2.56 15,700 15,700 14,900 970,590 14,752,968,000
22/07/2014 15,600 0.20 ▲ 1.30 15,500 15,800 15,400 1,512,300 23,591,880,000
21/07/2014 15,400 0.00 ■■ 0.00 15,300 15,700 15,200 1,878,090 28,922,586,000
18/07/2014 15,400 0.40 ▲ 2.67 14,800 15,500 14,700 1,764,150 27,167,910,000
17/07/2014 15,000 -0.10 ▼ -0.66 14,900 15,100 14,700 698,950 10,484,250,000
16/07/2014 15,100 0.90 ▲ 6.34 14,500 15,100 14,500 3,590,360 54,214,436,000
15/07/2014 14,200 0.30 ▲ 2.16 14,000 14,400 13,900 1,399,160 19,868,072,000
14/07/2014 13,900 0.10 ▲ 0.72 13,800 13,900 13,700 316,940 4,405,466,000
11/07/2014 13,800 -0.10 ▼ -0.72 14,000 14,000 13,600 695,610 9,599,418,000
10/07/2014 13,900 0.20 ▲ 1.46 13,700 14,200 13,600 2,392,960 33,262,144,000
09/07/2014 13,700 -0.20 ▼ -1.44 14,100 14,100 13,700 613,620 8,406,594,000
08/07/2014 13,900 0.40 ▲ 2.96 13,400 13,900 13,200 948,860 13,189,154,000
07/07/2014 13,500 -0.30 ▼ -2.17 13,600 13,800 13,500 778,610 10,511,235,000
04/07/2014 13,800 0.10 ▲ 0.73 13,600 13,800 13,600 881,290 12,161,802,000
03/07/2014 13,700 -0.20 ▼ -1.44 13,900 14,000 13,500 1,480,460 20,282,302,000
02/07/2014 13,900 0.10 ▲ 0.72 13,700 14,100 13,500 1,659,250 23,063,575,000
01/07/2014 13,800 0.00 ■■ 0.00 14,200 14,700 13,800 2,160,990 29,821,662,000
30/06/2014 13,800 0.90 ▲ 6.98 12,900 13,800 12,900 1,354,170 18,687,546,000
27/06/2014 12,900 -0.20 ▼ -1.53 13,200 13,200 12,900 389,990 5,030,871,000
26/06/2014 13,100 0.00 ■■ 0.00 13,100 13,200 12,700 2,469,830 32,354,773,000
25/06/2014 13,100 0.00 ■■ 0.00 13,300 13,400 13,000 873,090 11,437,479,000
24/06/2014 13,100 0.10 ▲ 0.77 13,300 13,400 12,700 621,070 8,136,017,000
23/06/2014 13,000 0.00 ■■ 0.00 12,800 13,100 12,600 592,830 7,706,790,000
20/06/2014 13,000 -0.80 ▼ -5.80 13,800 14,000 12,900 1,385,050 18,005,650,000
19/06/2014 13,800 -0.70 ▼ -4.83 14,100 14,100 13,500 1,976,330 27,273,354,000
18/06/2014 14,500 0.00 ■■ 0.00 14,400 14,800 14,400 510,640 7,404,280,000
17/06/2014 14,500 0.00 ■■ 0.00 14,500 14,600 14,200 1,121,990 16,268,855,000
16/06/2014 14,500 0.50 ▲ 3.57 14,200 14,500 13,900 1,943,870 28,186,115,000
13/06/2014 14,000 -0.70 ▼ -4.76 14,900 15,300 13,900 2,679,820 37,517,480,000
12/06/2014 14,700 0.90 ▲ 6.52 14,300 14,700 14,300 1,195,840 17,578,848,000
11/06/2014 13,800 0.90 ▲ 6.98 13,000 13,800 13,000 1,363,740 18,819,612,000
10/06/2014 12,900 0.80 ▲ 6.61 12,000 12,900 11,900 1,926,940 24,857,526,000
09/06/2014 12,100 0.70 ▲ 6.14 12,100 12,100 11,700 2,239,880 27,102,548,000
06/06/2014 11,400 0.50 ▲ 4.59 10,900 11,400 10,900 782,100 8,915,940,000
05/06/2014 10,900 0.00 ■■ 0.00 10,700 11,000 10,700 282,120 3,075,108,000
04/06/2014 10,900 -0.30 ▼ -2.68 11,200 11,200 10,800 615,290 6,706,661,000
03/06/2014 11,200 0.10 ▲ 0.90 11,100 11,300 11,100 229,030 2,565,136,000
02/06/2014 11,100 -0.20 ▼ -1.77 11,000 11,300 11,000 435,090 4,829,499,000
30/05/2014 11,300 0.00 ■■ 0.00 11,000 11,400 10,700 1,159,740 13,105,062,000
29/05/2014 11,300 -0.30 ▼ -2.59 11,300 11,700 10,900 1,958,240 22,128,112,000
28/05/2014 11,600 0.00 ■■ 0.00 11,700 11,800 11,500 877,200 10,175,520,000
27/05/2014 11,600 0.40 ▲ 3.57 11,000 11,700 11,000 966,040 11,206,064,000
26/05/2014 11,200 -0.10 ▼ -0.88 11,000 11,300 10,700 799,480 8,954,176,000
23/05/2014 11,300 0.20 ▲ 1.80 11,200 11,700 11,100 904,070 10,215,991,000
22/05/2014 11,100 0.70 ▲ 6.73 11,100 11,100 10,900 1,481,350 16,442,985,000
21/05/2014 10,400 0.60 ▲ 6.12 9,800 10,400 9,700 1,778,860 18,500,144,000
20/05/2014 9,800 -0.10 ▼ -1.01 9,600 10,000 9,600 364,450 3,571,610,000
19/05/2014 9,900 0.10 ▲ 1.02 9,500 9,900 9,500 312,570 3,094,443,000
16/05/2014 9,800 0.00 ■■ 0.00 9,700 9,800 9,400 478,270 4,687,046,000
15/05/2014 9,800 -0.10 ▼ -1.01 10,100 10,100 9,500 632,010 6,193,698,000
14/05/2014 9,900 0.30 ▲ 3.12 9,600 10,000 9,500 312,250 3,091,275,000
13/05/2014 9,600 0.20 ▲ 2.13 9,400 9,900 9,200 511,490 4,910,304,000
12/05/2014 9,400 -0.50 ▼ -5.05 9,800 9,900 9,300 392,800 3,692,320,000
09/05/2014 9,900 0.60 ▲ 6.45 9,100 9,900 9,100 1,063,050 10,524,195,000
08/05/2014 9,300 -0.70 ▼ -7.00 9,800 9,800 9,300 760,500 7,072,650,000
07/05/2014 10,000 0.50 ▲ 5.26 9,500 10,100 9,400 646,350 6,463,500,000
06/05/2014 9,500 -0.10 ▼ -1.04 9,400 9,500 9,000 232,050 2,204,475,000
05/05/2014 9,600 -0.40 ▼ -4.00 10,000 10,000 9,500 168,800 1,620,480,000
29/04/2014 10,000 0.40 ▲ 4.17 9,500 10,000 9,500 527,100 5,271,000,000
28/04/2014 9,600 -0.10 ▼ -1.03 9,500 9,900 9,500 422,160 4,052,736,000
25/04/2014 9,700 0.00 ■■ 0.00 9,400 9,800 9,300 335,010 3,249,597,000
24/04/2014 9,700 0.00 ■■ 0.00 9,400 9,700 9,300 252,600 2,450,220,000
23/04/2014 9,700 -0.10 ▼ -1.02 9,800 10,100 9,400 396,050 3,841,685,000
22/04/2014 9,800 0.60 ▲ 6.52 9,200 9,800 8,600 840,410 8,236,018,000
21/04/2014 9,200 -0.30 ▼ -3.16 9,200 9,500 8,900 702,640 6,464,288,000
18/04/2014 9,500 -0.70 ▼ -6.86 10,300 10,300 9,500 1,012,210 9,615,995,000
17/04/2014 10,200 0.20 ▲ 2.00 10,000 10,300 10,000 801,670 8,177,034,000
16/04/2014 10,000 -0.60 ▼ -5.66 10,500 10,500 9,900 1,210,990 12,109,900,000
15/04/2014 10,600 -0.60 ▼ -5.36 11,200 11,200 10,500 853,280 9,044,768,000
14/04/2014 11,200 -0.10 ▼ -0.88 11,300 11,400 11,000 792,240 8,873,088,000
11/04/2014 11,300 -0.10 ▼ -0.88 11,500 11,500 11,300 898,000 10,147,400,000
10/04/2014 11,400 -0.50 ▼ -4.20 11,900 11,900 11,400 1,264,120 14,410,968,000
08/04/2014 11,900 -0.10 ▼ -0.83 12,000 12,100 11,500 932,490 11,096,631,000
07/04/2014 12,000 -0.10 ▼ -0.83 12,100 12,400 11,900 685,630 8,227,560,000
04/04/2014 12,100 0.50 ▲ 4.31 11,600 12,300 11,600 1,168,120 14,134,252,000
03/04/2014 11,600 0.70 ▲ 6.42 11,000 11,600 11,000 853,510 9,900,716,000
02/04/2014 10,900 -0.40 ▼ -3.54 11,300 11,300 10,600 913,670 9,959,003,000
01/04/2014 11,300 -0.60 ▼ -5.04 11,900 11,900 11,100 1,418,390 16,027,807,000
31/03/2014 11,900 0.10 ▲ 0.85 11,800 12,300 11,700 552,050 6,569,395,000
28/03/2014 11,800 -0.20 ▼ -1.67 12,200 12,200 11,600 802,940 9,474,692,000
27/03/2014 12,000 -0.10 ▼ -0.83 12,000 12,000 11,300 1,292,330 15,507,960,000
26/03/2014 12,100 -0.40 ▼ -3.20 12,600 12,600 12,000 1,767,720 21,389,412,000
25/03/2014 12,500 0.70 ▲ 5.93 12,000 12,600 11,800 2,884,940 36,061,750,000
24/03/2014 11,800 0.50 ▲ 4.42 11,700 11,900 11,200 2,200,660 25,967,788,000
21/03/2014 11,300 -0.20 ▼ -1.74 11,400 11,400 11,100 1,055,700 11,929,410,000
20/03/2014 11,500 -0.10 ▼ -0.86 12,000 12,100 11,300 873,340 10,043,410,000
19/03/2014 11,600 0.70 ▲ 6.42 11,300 11,600 11,000 2,107,290 24,444,564,000
18/03/2014 10,900 0.70 ▲ 6.86 10,300 10,900 10,200 2,769,860 30,191,474,000
17/03/2014 10,200 0.30 ▲ 3.03 9,900 10,400 9,900 1,315,740 13,420,548,000
14/03/2014 9,900 -0.10 ▼ -1.00 10,000 10,000 9,700 365,590 3,619,341,000
13/03/2014 10,000 0.10 ▲ 1.01 9,800 10,000 9,700 323,590 3,235,900,000
12/03/2014 9,900 -0.10 ▼ -1.00 10,200 10,200 9,700 216,220 2,140,578,000
11/03/2014 10,000 0.00 ■■ 0.00 10,000 10,100 9,800 465,770 4,657,700,000
10/03/2014 10,000 0.10 ▲ 1.01 10,000 10,200 9,600 285,810 2,858,100,000
07/03/2014 9,900 0.00 ■■ 0.00 9,700 9,900 9,700 124,360 1,231,164,000
06/03/2014 9,900 0.10 ▲ 1.02 10,200 10,300 9,900 782,840 7,750,116,000
05/03/2014 9,800 0.60 ▲ 6.52 9,700 9,800 9,500 336,620 3,298,876,000
04/03/2014 9,200 -0.20 ▼ -2.13 9,100 9,500 9,000 333,010 3,063,692,000
03/03/2014 9,400 -0.60 ▼ -6.00 10,000 10,000 9,400 295,030 2,773,282,000
28/02/2014 10,000 0.40 ▲ 4.17 9,500 10,000 9,400 283,670 2,836,700,000
27/02/2014 9,600 -0.70 ▼ -6.80 9,900 10,200 9,600 480,620 4,613,952,000
26/02/2014 10,300 0.50 ▲ 5.10 10,400 10,400 9,800 927,290 9,551,087,000
25/02/2014 9,800 0.60 ▲ 6.52 9,800 9,800 9,700 335,270 3,285,646,000
24/02/2014 9,200 0.60 ▲ 6.98 8,600 9,200 8,600 509,270 4,685,284,000
21/02/2014 8,600 -0.20 ▼ -2.27 8,500 9,100 8,300 598,450 5,146,670,000
20/02/2014 8,800 0.10 ▲ 1.15 9,000 9,300 8,400 628,860 5,533,968,000
19/02/2014 8,700 0.50 ▲ 6.10 8,700 8,700 8,400 609,600 5,303,520,000
18/02/2014 8,200 0.50 ▲ 6.49 7,800 8,200 7,800 420,630 3,449,166,000
17/02/2014 7,700 0.50 ▲ 6.94 7,300 7,700 7,200 268,790 2,069,683,000
14/02/2014 7,200 0.40 ▲ 5.88 6,800 7,200 6,700 671,470 4,834,584,000
13/02/2014 6,800 0.00 ■■ 0.00 6,600 6,800 6,500 326,690 2,221,492,000
12/02/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 259,820 1,766,776,000
11/02/2014 6,800 -0.10 ▼ -1.45 6,900 7,000 6,800 92,470 628,796,000
10/02/2014 6,900 0.10 ▲ 1.47 6,900 7,000 6,700 291,940 2,014,386,000
07/02/2014 6,800 0.30 ▲ 4.62 6,700 6,900 6,600 140,600 956,080,000
06/02/2014 6,500 -0.10 ▼ -1.52 6,600 6,600 6,500 31,660 205,790,000
27/01/2014 6,600 -0.10 ▼ -1.49 6,500 6,700 6,400 59,070 389,862,000
24/01/2014 6,700 0.10 ▲ 1.52 7,000 7,000 6,700 168,930 1,131,831,000
23/01/2014 6,600 0.40 ▲ 6.45 6,200 6,600 6,100 292,990 1,933,734,000
22/01/2014 6,200 0.40 ▲ 6.90 5,800 6,200 5,800 231,920 1,437,904,000
21/01/2014 5,800 0.10 ▲ 1.75 5,700 5,900 5,700 100,020 580,116,000
20/01/2014 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 132,790 756,903,000
17/01/2014 5,700 0.00 ■■ 0.00 5,800 5,800 5,500 71,560 407,892,000
16/01/2014 5,700 -0.10 ▼ -1.72 5,700 5,700 5,600 12,320 70,224,000
15/01/2014 5,800 0.10 ▲ 1.75 5,800 5,800 5,600 101,940 591,252,000
14/01/2014 5,700 0.20 ▲ 3.64 5,500 5,700 5,400 102,480 584,136,000
13/01/2014 5,500 -0.10 ▼ -1.79 5,800 5,800 5,500 30,990 170,445,000
10/01/2014 5,600 -0.10 ▼ -1.75 5,500 5,700 5,500 66,340 371,504,000
09/01/2014 5,700 -0.10 ▼ -1.72 5,700 5,900 5,600 37,660 214,662,000
08/01/2014 5,800 0.10 ▲ 1.75 5,700 5,800 5,500 22,380 129,804,000
07/01/2014 5,700 -0.20 ▼ -3.39 6,100 6,100 5,600 103,420 589,494,000
06/01/2014 5,900 0.30 ▲ 5.36 5,900 5,900 5,800 313,980 1,852,482,000
03/01/2014 5,600 0.30 ▲ 5.66 5,600 5,600 5,600 28,540 159,824,000
02/01/2014 5,300 0.30 ▲ 6.00 5,300 5,300 5,300 32,730 173,469,000
31/12/2013 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 29,280 146,400,000
30/12/2013 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 15,810 80,631,000
27/12/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 31,530 163,956,000
26/12/2013 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 28,200 146,640,000
25/12/2013 5,200 -0.10 ▼ -1.89 5,200 5,300 5,100 38,660 201,032,000
24/12/2013 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 27,280 144,584,000
23/12/2013 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 26,510 137,852,000
20/12/2013 5,200 -0.10 ▼ -1.89 5,200 5,300 5,200 22,790 118,508,000
19/12/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 2,560 13,568,000
18/12/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 23,680 125,504,000
17/12/2013 5,300 0.10 ▲ 1.92 5,300 5,300 5,200 8,510 45,103,000
16/12/2013 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 6,500 33,800,000
13/12/2013 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 8,460 43,992,000
12/12/2013 5,300 0.20 ▲ 3.92 5,000 5,300 5,000 39,500 209,350,000
11/12/2013 5,100 -0.20 ▼ -3.77 5,400 5,400 5,100 21,510 109,701,000
10/12/2013 5,300 -0.10 ▼ -1.85 5,300 5,300 5,200 40,590 215,127,000
09/12/2013 5,400 0.20 ▲ 3.85 5,100 5,400 5,100 43,510 234,954,000
06/12/2013 5,200 0.00 ■■ 0.00 5,100 5,300 5,100 36,370 189,124,000
05/12/2013 5,200 -0.10 ▼ -1.89 5,200 5,300 5,000 81,260 422,552,000
04/12/2013 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 24,560 130,168,000
03/12/2013 5,300 0.00 ■■ 0.00 5,100 5,500 5,100 67,150 355,895,000
02/12/2013 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 26,190 138,807,000
29/11/2013 5,300 -0.20 ▼ -3.64 5,300 5,300 5,200 48,050 254,665,000
28/11/2013 5,500 0.00 ■■ 0.00 5,300 5,500 5,300 43,140 237,270,000
27/11/2013 5,500 -0.10 ▼ -1.79 5,500 5,700 5,500 73,360 403,480,000
26/11/2013 5,600 0.10 ▲ 1.82 5,600 5,800 5,500 228,850 1,281,560,000
25/11/2013 5,500 0.30 ▲ 5.77 5,200 5,500 5,200 316,940 1,743,170,000
22/11/2013 5,200 0.30 ▲ 6.12 4,900 5,200 4,900 203,900 1,060,280,000
21/11/2013 4,900 -0.10 ▼ -2.00 5,000 5,100 4,900 130,120 637,588,000
20/11/2013 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 11,800 59,000,000
19/11/2013 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 28,290 144,279,000
18/11/2013 5,100 0.20 ▲ 4.08 5,000 5,200 4,900 279,180 1,423,818,000
15/11/2013 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 7,830 38,367,000
14/11/2013 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 22,610 108,528,000
13/11/2013 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 11,700 56,160,000
12/11/2013 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 15,820 77,518,000
11/11/2013 4,900 -0.10 ▼ -2.00 4,900 5,000 4,900 5,830 28,567,000
08/11/2013 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 450 2,250,000
07/11/2013 4,900 -0.10 ▼ -2.00 5,000 5,100 4,900 33,400 163,660,000
06/11/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 35,380 176,900,000
05/11/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 98,470 492,350,000
04/11/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 15,340 75,166,000
01/11/2013 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 98,000 480,200,000
31/10/2013 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 16,190 80,950,000
30/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 3,560 17,800,000
29/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 15,490 77,450,000
28/10/2013 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 15,030 75,150,000
25/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 49,150 245,750,000
24/10/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 67,000 335,000,000
23/10/2013 4,900 -0.10 ▼ -2.00 4,900 5,000 4,900 42,530 208,397,000
22/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 64,500 322,500,000
21/10/2013 5,000 0.10 ▲ 2.04 4,900 5,100 4,900 24,500 122,500,000
18/10/2013 4,900 -0.10 ▼ -2.00 4,900 5,000 4,900 34,270 167,923,000
17/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 25,320 126,600,000
16/10/2013 5,000 0.10 ▲ 2.04 4,800 5,100 4,800 80,490 402,450,000
15/10/2013 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 3,060 14,994,000
14/10/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 6,700 32,830,000
11/10/2013 4,900 -0.20 ▼ -3.92 4,900 5,000 4,900 15,600 76,440,000
10/10/2013 5,100 0.10 ▲ 2.00 4,900 5,100 4,900 12,840 65,484,000
09/10/2013 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 18,180 90,900,000
08/10/2013 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 49,910 249,550,000
07/10/2013 5,000 0.30 ▲ 6.38 4,900 5,000 4,900 61,050 305,250,000
04/10/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 20,790 97,713,000
03/10/2013 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 16,510 77,597,000
02/10/2013 4,700 -0.10 ▼ -2.08 4,800 4,900 4,700 12,150 57,105,000
01/10/2013 4,800 -0.20 ▼ -4.00 4,900 5,000 4,700 34,950 167,760,000
30/09/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 60 300,000
27/09/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 1,820 9,100,000
26/09/2013 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 5,540 27,146,000
25/09/2013 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 38,590 192,950,000
24/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 16,000 78,400,000
23/09/2013 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 10,510 51,499,000
20/09/2013 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 25,450 122,160,000
19/09/2013 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 890 4,361,000
18/09/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 24,220 116,256,000
17/09/2013 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 15,860 76,128,000
16/09/2013 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 2,450 12,005,000
13/09/2013 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 1,010 5,151,000
12/09/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 31,800 159,000,000
11/09/2013 5,000 -0.10 ▼ -1.96 4,900 5,000 4,900 16,140 80,700,000
10/09/2013 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 1,060 5,406,000
09/09/2013 4,900 -0.10 ▼ -2.00 5,100 5,100 4,900 35,140 172,186,000
06/09/2013 5,000 0.10 ▲ 2.04 5,000 5,000 4,900 7,230 36,150,000
05/09/2013 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 46,100 225,890,000
04/09/2013 4,900 0.10 ▲ 2.08 5,000 5,000 4,900 66,680 326,732,000
03/09/2013 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 77,260 370,848,000
30/08/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 11,520 55,296,000
29/08/2013 4,800 -0.20 ▼ -4.00 4,900 5,000 4,800 22,600 108,480,000
28/08/2013 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 50,520 252,600,000
27/08/2013 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 22,560 112,800,000
26/08/2013 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 1,810 9,050,000
23/08/2013 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 16,060 81,906,000
22/08/2013 5,100 0.20 ▲ 4.08 5,200 5,200 5,000 19,960 101,796,000
21/08/2013 4,900 -0.10 ▼ -2.00 5,000 5,100 4,900 21,230 104,027,000
20/08/2013 5,000 -0.10 ▼ -1.96 4,900 5,000 4,900 9,530 47,650,000
19/08/2013 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 15,240 77,724,000
16/08/2013 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 6,750 33,750,000
15/08/2013 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 7,320 37,332,000
14/08/2013 5,000 0.00 ■■ 0.00 5,000 5,300 4,900 7,200 36,000,000
13/08/2013 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 5,400 27,000,000
12/08/2013 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 13,060 66,606,000
09/08/2013 5,000 -0.10 ▼ -1.96 5,200 5,200 5,000 3,810 19,050,000
08/08/2013 5,100 -0.30 ▼ -5.56 5,100 5,300 5,100 1,540 7,854,000
07/08/2013 5,400 0.30 ▲ 5.88 5,000 5,400 4,900 17,940 96,876,000
06/08/2013 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 1,710 8,721,000
05/08/2013 4,900 0.00 ■■ 0.00 5,100 5,100 4,800 2,160 10,584,000
02/08/2013 4,900 -0.10 ▼ -2.00 5,000 5,100 4,900 20,010 98,049,000
01/08/2013 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 10,050 50,250,000
31/07/2013 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 12,550 62,750,000
30/07/2013 5,000 -0.30 ▼ -5.66 5,000 5,100 5,000 68,250 341,250,000
29/07/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,000 26,590 140,927,000
26/07/2013 5,300 0.20 ▲ 3.92 5,100 5,300 5,100 2,070 10,971,000
25/07/2013 5,100 -0.20 ▼ -3.77 5,100 5,400 5,100 30,460 155,346,000
24/07/2013 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 13,790 73,087,000
23/07/2013 5,400 -0.10 ▼ -1.82 5,200 5,500 5,200 20,940 113,076,000
22/07/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 121,030 665,665,000
19/07/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 21,670 119,185,000
18/07/2013 5,500 -0.20 ▼ -3.51 5,600 5,700 5,400 238,530 1,311,915,000
17/07/2013 5,700 0.30 ▲ 5.56 5,500 5,700 5,400 262,440 1,495,908,000
16/07/2013 5,400 0.30 ▲ 5.88 5,200 5,400 5,100 71,780 387,612,000
15/07/2013 5,100 0.10 ▲ 2.00 5,000 5,200 5,000 4,200 21,420,000
12/07/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 4,590 22,950,000
11/07/2013 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 11,370 55,713,000
10/07/2013 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 3,900 19,890,000
09/07/2013 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 4,980 25,398,000
08/07/2013 5,100 -0.10 ▼ -1.92 4,900 5,200 4,900 500 2,550,000
05/07/2013 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 7,610 39,572,000
04/07/2013 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 420 2,184,000
03/07/2013 5,100 0.10 ▲ 2.00 5,000 5,300 5,000 5,420 27,642,000
02/07/2013 5,000 0.20 ▲ 4.17 4,900 5,100 4,900 8,300 41,500,000
01/07/2013 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 20,400 97,920,000
28/06/2013 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 12,680 63,400,000
27/06/2013 5,200 0.30 ▲ 6.12 4,900 5,200 4,900 13,780 71,656,000
26/06/2013 4,900 -0.20 ▼ -3.92 5,200 5,200 4,900 340 1,666,000
25/06/2013 5,100 -0.20 ▼ -3.77 5,100 5,100 5,000 21,410 109,191,000
24/06/2013 5,300 0.00 ■■ 0.00 5,200 5,400 5,200 5,010 26,553,000
21/06/2013 5,300 0.20 ▲ 3.92 5,100 5,300 5,100 5,010 26,553,000
20/06/2013 5,100 -0.30 ▼ -5.56 5,100 5,200 5,100 12,480 63,648,000
19/06/2013 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 40 216,000
18/06/2013 5,300 0.10 ▲ 1.92 5,000 5,400 5,000 36,690 194,457,000
17/06/2013 5,200 -0.20 ▼ -3.70 5,500 5,500 5,200 11,180 58,136,000
14/06/2013 5,400 0.00 ■■ 0.00 5,300 5,500 5,300 14,710 79,434,000
13/06/2013 5,400 -0.10 ▼ -1.82 5,300 5,400 5,300 44,110 238,194,000
12/06/2013 5,500 0.10 ▲ 1.85 5,400 5,500 5,300 22,770 125,235,000
11/06/2013 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 31,170 168,318,000
10/06/2013 5,500 -0.10 ▼ -1.79 5,600 5,700 5,300 247,430 1,360,865,000
07/06/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 131,460 736,176,000
06/06/2013 5,600 0.00 ■■ 0.00 5,700 5,700 5,500 69,150 387,240,000
05/06/2013 5,600 0.20 ▲ 3.70 5,600 5,700 5,400 79,080 442,848,000
04/06/2013 5,400 -0.30 ▼ -5.26 5,800 5,800 5,400 134,540 726,516,000
03/06/2013 5,700 0.10 ▲ 1.79 5,700 5,800 5,600 135,540 772,578,000
31/05/2013 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 109,800 614,880,000
30/05/2013 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 88,130 475,902,000
29/05/2013 5,300 0.10 ▲ 1.92 5,200 5,300 5,100 125,490 665,097,000
28/05/2013 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 14,830 77,116,000
27/05/2013 5,100 -0.10 ▼ -1.92 5,300 5,300 5,000 43,530 222,003,000
24/05/2013 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 30,250 157,300,000
23/05/2013 5,300 0.30 ▲ 6.00 5,000 5,300 4,900 126,890 672,517,000
22/05/2013 5,000 0.10 ▲ 2.04 5,000 5,100 5,000 31,720 158,600,000
21/05/2013 4,900 -0.10 ▼ -2.00 5,100 5,100 4,900 13,350 65,415,000
20/05/2013 5,000 -0.10 ▼ -1.96 5,100 5,100 4,900 12,810 64,050,000
17/05/2013 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 4,210 21,471,000
16/05/2013 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 21,280 106,400,000
15/05/2013 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 14,520 74,052,000
14/05/2013 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 29,500 147,500,000
13/05/2013 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 59,800 293,020,000
10/05/2013 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 18,510 92,550,000
09/05/2013 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 5,010 25,050,000
08/05/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 22,440 112,200,000
07/05/2013 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 46,940 234,700,000
06/05/2013 5,000 0.20 ▲ 4.17 4,900 5,000 4,900 8,570 42,850,000
03/05/2013 4,800 -0.20 ▼ -4.00 4,700 4,900 4,700 4,370 20,976,000
02/05/2013 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 4,200 21,000,000
26/04/2013 4,800 -0.10 ▼ -2.04 4,800 4,800 4,700 1,380 6,624,000
25/04/2013 4,900 -0.20 ▼ -3.92 4,800 4,900 4,800 4,030 19,747,000
24/04/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
23/04/2013 5,100 0.30 ▲ 6.25 4,700 5,100 4,700 26,620 135,762,000
22/04/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 4,700 22,560,000
18/04/2013 4,800 -0.10 ▼ -2.04 4,800 4,900 4,800 10,920 52,416,000
17/04/2013 4,900 -0.10 ▼ -2.00 5,000 5,000 4,800 11,740 57,526,000
16/04/2013 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 7,530 37,650,000
15/04/2013 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 7,220 36,100,000
12/04/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 8,630 43,150,000
11/04/2013 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 22,330 111,650,000
10/04/2013 5,100 0.00 ■■ 0.00 5,000 5,100 4,900 53,370 272,187,000
09/04/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 29,780 151,878,000
08/04/2013 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 61,150 311,865,000
05/04/2013 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 12,510 63,801,000
04/04/2013 5,100 -0.10 ▼ -1.92 5,300 5,300 5,100 31,060 158,406,000
03/04/2013 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 14,210 73,892,000
02/04/2013 5,200 -0.10 ▼ -1.89 5,200 5,300 5,100 62,070 322,764,000
01/04/2013 5,300 0.30 ▲ 6.00 5,100 5,300 5,000 78,760 417,428,000
29/03/2013 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 31,090 155,450,000
28/03/2013 4,900 0.10 ▲ 2.08 5,000 5,000 4,800 23,860 116,914,000
27/03/2013 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 11,240 53,952,000
26/03/2013 4,800 -0.10 ▼ -2.04 5,000 5,000 4,800 11,500 55,200,000
25/03/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 31,300 153,370,000
22/03/2013 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 17,300 84,770,000
21/03/2013 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 8,210 41,050,000
20/03/2013 5,000 -0.10 ▼ -1.96 4,900 5,100 4,900 26,290 131,450,000
19/03/2013 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 24,600 125,460,000
18/03/2013 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 25,570 125,293,000
15/03/2013 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 10,140 50,700,000
14/03/2013 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 48,640 243,200,000
13/03/2013 5,000 -0.10 ▼ -1.96 4,900 5,100 4,900 3,700 18,500,000
12/03/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 48,070 245,157,000
11/03/2013 5,100 0.10 ▲ 2.00 4,900 5,100 4,900 27,830 141,933,000
08/03/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 3,110 15,550,000
07/03/2013 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 23,790 116,571,000
06/03/2013 5,100 0.20 ▲ 4.08 5,000 5,100 5,000 12,690 64,719,000
05/03/2013 4,900 0.10 ▲ 2.08 4,900 5,000 4,800 42,500 208,250,000
04/03/2013 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 9,140 43,872,000
01/03/2013 4,900 -0.10 ▼ -2.00 5,100 5,100 4,900 114,480 560,952,000
28/02/2013 5,000 0.00 ■■ 0.00 4,900 5,200 4,900 33,480 167,400,000
27/02/2013 5,000 0.00 ■■ 0.00 4,800 5,100 4,800 51,630 258,150,000
26/02/2013 5,000 -0.30 ▼ -5.66 5,300 5,400 5,000 127,930 639,650,000
25/02/2013 5,300 0.10 ▲ 1.92 5,400 5,400 5,200 24,650 130,645,000
22/02/2013 5,200 -0.30 ▼ -5.45 5,400 5,600 5,200 264,540 1,375,608,000
21/02/2013 5,500 -0.30 ▼ -5.17 5,900 5,900 5,500 125,160 688,380,000
20/02/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 74,660 433,028,000
19/02/2013 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 130,350 756,030,000
18/02/2013 5,600 0.30 ▲ 5.66 5,300 5,600 5,300 215,370 1,206,072,000
08/02/2013 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 321,270 1,702,731,000
07/02/2013 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 44,970 224,850,000
06/02/2013 5,000 0.10 ▲ 2.04 4,900 5,100 4,900 254,410 1,272,050,000
05/02/2013 4,900 0.30 ▲ 6.52 4,600 4,900 4,600 198,380 972,062,000
04/02/2013 4,600 -0.20 ▼ -4.17 4,600 4,700 4,600 103,560 476,376,000
01/02/2013 4,800 0.10 ▲ 2.13 4,600 4,800 4,500 37,280 178,944,000
31/01/2013 4,700 -0.10 ▼ -2.08 4,800 4,800 4,500 202,440 951,468,000
30/01/2013 4,800 -0.30 ▼ -5.88 4,900 5,100 4,800 354,360 1,700,928,000
29/01/2013 5,100 0.10 ▲ 2.00 5,000 5,200 4,900 204,290 1,041,879,000
28/01/2013 5,000 0.30 ▲ 6.38 5,000 5,000 5,000 253,050 1,265,250,000
25/01/2013 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 354,230 1,664,881,000
24/01/2013 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 136,640 601,216,000
23/01/2013 4,200 0.00 ■■ 0.00 4,400 4,400 4,200 58,600 246,120,000
22/01/2013 4,200 -0.30 ▼ -6.67 4,500 4,500 4,200 207,620 872,004,000
21/01/2013 4,500 -0.10 ▼ -2.17 4,800 4,800 4,500 43,500 195,750,000
18/01/2013 4,600 -0.20 ▼ -4.17 4,800 4,800 4,500 94,050 432,630,000
17/01/2013 4,800 0.10 ▲ 2.13 4,800 4,800 4,600 39,960 191,808,000
16/01/2013 4,700 0.10 ▲ 2.17 4,600 4,900 4,600 94,050 442,035,000
15/01/2013 4,600 0.30 ▲ 6.98 4,200 4,600 4,200 77,130 354,798,000
14/01/2013 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 8,030 34,529,000
11/01/2013 4,200 -0.20 ▼ -4.55 4,500 4,500 4,200 120,320 505,344,000
10/01/2013 4,400 0.20 ▲ 4.76 4,200 4,400 4,100 14,660 64,504,000
09/01/2013 4,200 -0.20 ▼ -4.55 4,400 4,500 4,200 53,520 224,784,000
08/01/2013 4,400 0.00 ■■ 0.00 4,500 4,500 4,300 31,010 136,444,000
07/01/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 18,450 81,180,000
04/01/2013 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 18,290 80,476,000
03/01/2013 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 46,520 195,384,000
02/01/2013 4,200 0.10 ▲ 2.44 4,100 4,300 4,100 74,110 311,262,000
28/12/2012 4,100 -0.10 ▼ -2.38 4,300 4,300 4,000 25,270 103,607,000
27/12/2012 4,200 0.10 ▲ 2.44 4,300 4,300 4,000 46,080 193,536,000
26/12/2012 4,100 0.10 ▲ 2.50 4,000 4,200 4,000 45,950 188,395,000
25/12/2012 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 28,450 113,800,000
24/12/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 22,280 89,120,000
21/12/2012 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 5,540 21,606,000
20/12/2012 4,000 -0.10 ▼ -2.44 4,000 4,100 4,000 21,770 87,080,000
19/12/2012 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 19,950 81,795,000
18/12/2012 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 26,310 105,240,000
17/12/2012 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 10,020 40,080,000
14/12/2012 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 26,020 106,682,000
13/12/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 24,070 96,280,000
12/12/2012 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 36,100 140,790,000
11/12/2012 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 25,970 101,283,000
10/12/2012 3,900 -0.10 ▼ -2.50 4,000 4,100 3,900 37,720 147,108,000
07/12/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,780 23,120,000
06/12/2012 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 24,030 96,120,000
05/12/2012 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 53,600 214,400,000
04/12/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 22,480 87,672,000
03/12/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 120 456,000
30/11/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 12,520 48,828,000
29/11/2012 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 40,900 155,420,000
28/11/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 19,670 78,680,000
27/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10,220 39,858,000
26/11/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 8,060 31,434,000
23/11/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 8,840 34,476,000
22/11/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 9,870 38,493,000
21/11/2012 3,800 0.00 ■■ 0.00 3,700 3,900 3,700 13,030 49,514,000
20/11/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 61,300 232,940,000
19/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 11,220 43,758,000
16/11/2012 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 10,020 39,078,000
15/11/2012 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 5,800 22,040,000
14/11/2012 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 9,020 35,178,000
13/11/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 5,630 22,520,000
12/11/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 16,870 65,793,000
09/11/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 1,310 4,978,000
08/11/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 13,710 52,098,000
07/11/2012 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 7,850 29,045,000
06/11/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 9,970 36,889,000
05/11/2012 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 26,530 95,508,000
02/11/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 19,120 70,744,000
01/11/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 2,830 10,754,000
31/10/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,040 3,848,000
30/10/2012 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 10,530 38,961,000
29/10/2012 3,700 0.00 ■■ 0.00 3,600 3,800 3,600 10,110 37,407,000
26/10/2012 3,700 -0.10 ▼ -2.63 3,700 3,900 3,700 20,030 74,111,000
25/10/2012 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 5,210 19,798,000
24/10/2012 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 20,160 78,624,000
23/10/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 35,810 139,659,000
22/10/2012 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 10,210 39,819,000
19/10/2012 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 16,500 66,000,000
18/10/2012 4,200 -0.10 ▼ -2.33 4,200 4,300 4,200 18,000 75,600,000
17/10/2012 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 12,710 54,653,000
16/10/2012 4,300 0.20 ▲ 4.88 4,000 4,300 4,000 10,190 43,817,000
15/10/2012 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 150 615,000
12/10/2012 4,200 -0.20 ▼ -4.55 4,300 4,400 4,200 10,100 42,420,000
11/10/2012 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 35,840 157,696,000
10/10/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 6,470 27,174,000
09/10/2012 4,000 -0.10 ▼ -2.44 4,100 4,200 4,000 10,810 43,240,000
08/10/2012 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 8,500 34,850,000
05/10/2012 4,000 -0.20 ▼ -4.76 4,000 4,200 4,000 53,500 214,000,000
04/10/2012 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 20 84,000
03/10/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 24,920 104,664,000
02/10/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 6,410 26,922,000
01/10/2012 4,200 -0.20 ▼ -4.55 4,300 4,300 4,200 12,260 51,492,000
28/09/2012 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 3,790 16,676,000
27/09/2012 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 4,790 21,076,000
26/09/2012 4,400 0.10 ▲ 2.33 4,200 4,400 4,200 7,740 34,056,000
25/09/2012 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 5,520 23,736,000
24/09/2012 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 110 473,000
21/09/2012 4,300 0.10 ▲ 2.38 4,100 4,300 4,000 4,530 19,479,000
20/09/2012 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 31,440 132,048,000
19/09/2012 4,400 -0.20 ▼ -4.35 4,600 4,600 4,400 23,060 101,464,000
18/09/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 40,610 186,806,000
17/09/2012 4,600 -0.20 ▼ -4.17 4,600 4,900 4,600 39,910 183,586,000
14/09/2012 4,800 0.10 ▲ 2.13 4,800 4,800 4,600 44,890 215,472,000
13/09/2012 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 15,250 71,675,000
12/09/2012 4,800 0.10 ▲ 2.13 4,800 4,900 4,800 1,320 6,336,000
11/09/2012 4,700 0.10 ▲ 2.17 4,500 4,700 4,500 8,540 40,138,000
10/09/2012 4,600 -0.20 ▼ -4.17 4,900 4,900 4,600 66,100 304,060,000
07/09/2012 4,800 -0.10 ▼ -2.04 4,800 5,000 4,800 66,860 320,928,000
06/09/2012 4,900 0.10 ▲ 2.08 5,000 5,000 4,700 21,010 102,949,000
05/09/2012 4,800 -0.10 ▼ -2.04 4,900 5,100 4,800 81,130 389,424,000
04/09/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 23,000 112,700,000
31/08/2012 4,700 -0.20 ▼ -4.08 5,000 5,100 4,700 7,720 36,284,000
30/08/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 15,610 76,489,000
29/08/2012 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 12,050 56,635,000
28/08/2012 4,700 0.10 ▲ 2.17 4,800 4,800 4,400 32,030 150,541,000
27/08/2012 4,600 -0.20 ▼ -4.17 4,600 4,800 4,600 37,920 174,432,000
24/08/2012 4,800 0.20 ▲ 4.35 4,400 4,800 4,400 35,580 170,784,000
23/08/2012 4,600 -0.20 ▼ -4.17 4,700 4,700 4,600 121,510 558,946,000
22/08/2012 4,800 -0.20 ▼ -4.00 4,800 4,900 4,800 200,870 964,176,000
21/08/2012 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 89,000 445,000,000
20/08/2012 5,200 0.10 ▲ 1.96 5,200 5,300 5,200 51,610 268,372,000
17/08/2012 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 67,870 346,137,000
16/08/2012 5,100 -0.10 ▼ -1.92 5,000 5,200 5,000 55,070 280,857,000
15/08/2012 5,200 0.10 ▲ 1.96 5,200 5,200 5,000 40,310 209,612,000
14/08/2012 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 39,600 201,960,000
13/08/2012 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 37,690 192,219,000
10/08/2012 5,000 0.00 ■■ 0.00 5,200 5,200 5,000 34,600 173,000,000
09/08/2012 5,000 0.00 ■■ 0.00 5,100 5,200 5,000 184,080 920,400,000
08/08/2012 5,000 0.20 ▲ 4.17 4,900 5,000 4,900 63,060 315,300,000
07/08/2012 4,800 0.20 ▲ 4.35 4,700 4,800 4,600 157,600 756,480,000
06/08/2012 4,600 0.00 ■■ 0.00 4,600 4,800 4,600 22,260 102,396,000
03/08/2012 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 18,900 86,940,000
02/08/2012 4,600 -0.10 ▼ -2.13 4,800 4,900 4,500 7,570 34,822,000
01/08/2012 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 3,830 18,001,000
31/07/2012 4,700 -0.10 ▼ -2.08 4,800 4,900 4,700 17,430 81,921,000
30/07/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 56,490 271,152,000
27/07/2012 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 28,530 136,944,000
26/07/2012 4,800 0.10 ▲ 2.13 4,900 4,900 4,700 60,380 289,824,000
25/07/2012 4,700 0.00 ■■ 0.00 4,800 4,900 4,700 54,200 254,740,000
24/07/2012 4,700 -0.20 ▼ -4.08 4,800 5,000 4,700 47,180 221,746,000
23/07/2012 4,900 -0.10 ▼ -2.00 4,800 5,200 4,800 11,810 57,869,000
20/07/2012 5,000 -0.10 ▼ -1.96 5,300 5,300 5,000 122,730 613,650,000
19/07/2012 5,100 0.20 ▲ 4.08 4,800 5,100 4,800 54,000 275,400,000
18/07/2012 4,900 -0.10 ▼ -2.00 4,800 5,000 4,800 123,120 603,288,000
17/07/2012 5,000 0.10 ▲ 2.04 4,900 5,100 4,900 41,000 205,000,000
16/07/2012 4,900 0.00 ■■ 0.00 5,000 5,000 4,700 20,750 101,675,000
13/07/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 92,090 451,241,000
12/07/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,600 192,320 903,904,000
11/07/2012 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 35,040 157,680,000
10/07/2012 4,300 0.00 ■■ 0.00 4,200 4,400 4,200 13,250 56,975,000
09/07/2012 4,300 -0.20 ▼ -4.44 4,400 4,600 4,300 94,890 408,027,000
06/07/2012 4,500 -0.20 ▼ -4.26 4,600 4,800 4,500 156,700 705,150,000
05/07/2012 4,700 -0.20 ▼ -4.08 4,800 4,800 4,700 172,700 811,690,000
04/07/2012 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 34,870 170,863,000
03/07/2012 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 110,990 543,851,000
02/07/2012 5,100 -0.20 ▼ -3.77 5,200 5,300 5,100 60,740 309,774,000
29/06/2012 5,300 0.20 ▲ 3.92 5,100 5,300 4,900 36,440 193,132,000
28/06/2012 5,100 -0.20 ▼ -3.77 5,100 5,200 5,100 117,310 598,281,000
27/06/2012 5,300 -0.20 ▼ -3.64 5,300 5,600 5,300 74,530 395,009,000
26/06/2012 5,500 -0.20 ▼ -3.51 5,500 5,700 5,500 123,930 681,615,000
25/06/2012 5,700 -0.20 ▼ -3.39 5,800 5,900 5,700 96,140 547,998,000
22/06/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 153,290 904,411,000
21/06/2012 5,900 -0.20 ▼ -3.28 6,000 6,100 5,900 90,580 534,422,000
20/06/2012 6,100 -0.10 ▼ -1.61 6,200 6,200 5,900 40,730 248,453,000
19/06/2012 6,200 0.00 ■■ 0.00 6,400 6,400 6,000 20,670 128,154,000
18/06/2012 6,200 0.10 ▲ 1.64 6,400 6,400 6,200 115,640 716,968,000
15/06/2012 6,100 0.20 ▲ 3.39 6,000 6,100 6,000 129,650 790,865,000
14/06/2012 5,900 -0.30 ▼ -4.84 6,200 6,300 5,900 109,330 645,047,000
13/06/2012 6,200 -0.10 ▼ -1.59 6,300 6,400 6,200 86,940 539,028,000
12/06/2012 6,300 -0.20 ▼ -3.08 6,500 6,600 6,300 100,480 633,024,000
11/06/2012 6,500 0.00 ■■ 0.00 6,600 6,600 6,400 74,590 484,835,000
08/06/2012 6,500 -0.10 ▼ -1.52 6,600 6,900 6,500 285,640 1,856,660,000
07/06/2012 6,600 0.30 ▲ 4.76 6,400 6,600 6,400 382,340 2,523,444,000
06/06/2012 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 142,210 895,923,000
05/06/2012 6,300 0.30 ▲ 5.00 5,800 6,300 5,700 150,830 950,229,000
04/06/2012 6,000 -0.30 ▼ -4.76 6,100 6,300 6,000 355,430 2,132,580,000
01/06/2012 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 30,120 189,756,000
31/05/2012 6,300 -0.30 ▼ -4.55 6,400 6,500 6,300 224,440 1,413,972,000
30/05/2012 6,600 -0.10 ▼ -1.49 6,500 6,800 6,500 118,160 779,856,000
29/05/2012 6,700 0.10 ▲ 1.52 6,400 6,700 6,400 204,500 1,370,150,000
28/05/2012 6,600 0.10 ▲ 1.54 6,800 6,800 6,500 239,600 1,581,360,000
25/05/2012 6,500 0.30 ▲ 4.84 6,200 6,500 6,200 299,670 1,947,855,000
24/05/2012 6,200 -0.30 ▼ -4.62 6,500 6,500 6,200 334,240 2,072,288,000
23/05/2012 6,500 -0.30 ▼ -4.41 6,800 6,900 6,500 350,090 2,275,585,000
22/05/2012 6,800 0.30 ▲ 4.62 6,700 6,800 6,500 685,480 4,661,264,000
21/05/2012 6,500 0.30 ▲ 4.84 6,200 6,500 6,200 448,410 2,914,665,000
18/05/2012 6,200 0.00 ■■ 0.00 6,200 6,500 5,900 298,190 1,848,778,000
17/05/2012 6,200 -0.30 ▼ -4.62 6,300 6,800 6,200 427,060 2,647,772,000
16/05/2012 6,500 -0.30 ▼ -4.41 6,500 6,700 6,500 899,710 5,848,115,000
15/05/2012 6,800 -0.30 ▼ -4.23 6,800 7,000 6,800 232,900 1,583,720,000
14/05/2012 7,100 -0.30 ▼ -4.05 7,400 7,500 7,100 1,170,240 8,308,704,000
11/05/2012 7,400 -0.10 ▼ -1.33 7,800 7,800 7,400 2,782,040 20,587,096,000
10/05/2012 7,500 0.30 ▲ 4.17 7,500 7,500 7,500 47,550 356,625,000
09/05/2012 7,200 0.30 ▲ 4.35 7,200 7,200 6,900 1,630,000 11,736,000,000
08/05/2012 6,900 0.30 ▲ 4.55 6,900 6,900 6,900 50,390 347,691,000
07/05/2012 6,600 0.30 ▲ 4.76 6,600 6,600 6,600 20,410 134,706,000
04/05/2012 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 150,130 945,819,000
03/05/2012 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 806,370 4,838,220,000
02/05/2012 5,800 0.20 ▲ 3.57 5,700 5,800 5,700 277,310 1,608,398,000
27/04/2012 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 916,460 5,132,176,000
26/04/2012 5,400 -0.10 ▼ -1.82 5,500 5,600 5,400 415,960 2,246,184,000
25/04/2012 5,500 0.20 ▲ 3.77 5,300 5,500 5,200 715,180 3,933,490,000
24/04/2012 5,300 0.10 ▲ 1.92 5,100 5,300 5,100 363,690 1,927,557,000
23/04/2012 5,200 0.10 ▲ 1.96 5,300 5,300 5,100 483,790 2,515,708,000
20/04/2012 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 506,930 2,585,343,000
19/04/2012 4,900 -0.20 ▼ -3.92 5,000 5,200 4,900 339,570 1,663,893,000
18/04/2012 5,100 -0.10 ▼ -1.92 5,100 5,300 5,100 437,490 2,231,199,000
17/04/2012 5,200 0.20 ▲ 4.00 5,100 5,200 4,900 1,133,450 5,893,940,000
16/04/2012 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 302,540 1,512,700,000
13/04/2012 5,000 -0.10 ▼ -1.96 5,200 5,200 4,900 631,080 3,155,400,000
12/04/2012 5,100 0.10 ▲ 2.00 5,100 5,200 5,000 617,690 3,150,219,000
11/04/2012 5,000 0.10 ▲ 2.04 5,000 5,100 4,800 616,820 3,084,100,000
10/04/2012 4,900 0.10 ▲ 2.08 4,900 5,000 4,700 543,430 2,662,807,000
09/04/2012 4,800 0.20 ▲ 4.35 4,500 4,800 4,500 210,110 1,008,528,000
06/04/2012 4,600 -0.10 ▼ -2.13 4,600 4,700 4,500 848,230 3,901,858,000
05/04/2012 4,700 -0.10 ▼ -2.08 4,600 4,800 4,600 691,670 3,250,849,000
04/04/2012 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 296,890 1,425,072,000
03/04/2012 4,800 0.20 ▲ 4.35 4,500 4,800 4,500 478,590 2,297,232,000
30/03/2012 4,600 -0.20 ▼ -4.17 4,700 4,800 4,600 1,334,750 6,139,850,000
29/03/2012 4,800 -0.20 ▼ -4.00 5,100 5,100 4,800 778,570 3,737,136,000
28/03/2012 5,000 -0.20 ▼ -3.85 5,100 5,300 5,000 875,270 4,376,350,000
27/03/2012 5,200 0.10 ▲ 1.96 5,300 5,300 5,100 1,351,720 7,028,944,000
26/03/2012 5,100 0.20 ▲ 4.08 5,100 5,100 5,000 983,360 5,015,136,000
23/03/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,800 883,730 4,330,277,000
22/03/2012 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 1,247,630 5,863,861,000
21/03/2012 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 1,058,110 4,761,495,000
20/03/2012 4,300 0.10 ▲ 2.38 4,100 4,300 4,100 128,000 550,400,000
19/03/2012 4,200 -0.20 ▼ -4.55 4,300 4,400 4,200 401,090 1,684,578,000
16/03/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,200 202,690 891,836,000
15/03/2012 4,200 0.20 ▲ 5.00 3,900 4,200 3,800 634,320 2,664,144,000
14/03/2012 4,000 -0.20 ▼ -4.76 4,000 4,300 4,000 489,990 1,959,960,000
13/03/2012 4,200 -0.20 ▼ -4.55 4,200 4,400 4,200 565,840 2,376,528,000
12/03/2012 4,400 -0.20 ▼ -4.35 4,400 4,800 4,400 1,236,380 5,440,072,000
09/03/2012 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 624,960 2,874,816,000
08/03/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,200 1,152,890 5,072,716,000
07/03/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,000 1,235,460 5,188,932,000
06/03/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 331,180 1,324,720,000
05/03/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 4,550 17,745,000
02/03/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 4,050 15,390,000
01/03/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 44,180 163,466,000
29/02/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 388,470 1,398,492,000
28/02/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,400 484,140 1,694,490,000
27/02/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 68,640 233,376,000
24/02/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,300 471,820 1,557,006,000
23/02/2012 3,200 0.10 ▲ 3.23 3,100 3,200 3,000 300,360 961,152,000
22/02/2012 3,100 0.10 ▲ 3.33 2,900 3,100 2,900 129,230 400,613,000
21/02/2012 3,000 0.00 ■■ 0.00 3,100 3,100 2,900 138,190 414,570,000
20/02/2012 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 182,770 548,310,000
17/02/2012 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 81,220 235,538,000
16/02/2012 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 17,130 49,677,000
15/02/2012 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 147,440 427,576,000
14/02/2012 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 88,230 264,690,000
13/02/2012 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 105,580 306,182,000
10/02/2012 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 33,260 99,780,000
09/02/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,000 152,390 472,409,000
08/02/2012 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 482,410 1,447,230,000
07/02/2012 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 73,410 212,889,000
06/02/2012 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 18,640 55,920,000
03/02/2012 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 89,650 277,915,000
02/02/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 198,230 634,336,000
01/02/2012 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 112,340 359,488,000
31/01/2012 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 137,130 438,816,000
30/01/2012 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 228,450 708,195,000
20/01/2012 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 48,930 146,790,000
19/01/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 63,100 189,300,000
18/01/2012 3,000 0.10 ▲ 3.45 3,000 3,000 2,900 27,430 82,290,000
17/01/2012 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 70,980 205,842,000
16/01/2012 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 28,200 81,780,000
13/01/2012 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 14,170 41,093,000
12/01/2012 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 114,810 321,468,000
11/01/2012 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 31,600 91,640,000
10/01/2012 2,800 -0.10 ▼ -3.45 2,900 3,000 2,800 152,760 427,728,000
09/01/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 33,780 97,962,000
06/01/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 9,360 27,144,000
05/01/2012 2,900 -0.10 ▼ -3.33 2,900 3,000 2,900 23,010 66,729,000
04/01/2012 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 18,670 56,010,000
03/01/2012 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 5,210 15,109,000
30/12/2011 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 51,010 147,929,000
29/12/2011 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 73,890 214,281,000
28/12/2011 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 21,780 65,340,000
27/12/2011 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 56,640 164,256,000
26/12/2011 3,000 0.10 ▲ 3.45 3,000 3,000 2,900 64,120 192,360,000
23/12/2011 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 52,760 153,004,000
22/12/2011 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 56,270 163,183,000
21/12/2011 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 35,700 107,100,000
20/12/2011 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 39,030 113,187,000
19/12/2011 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 63,800 191,400,000
16/12/2011 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 95,460 286,380,000
15/12/2011 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 85,410 256,230,000
14/12/2011 3,000 -0.10 ▼ -3.23 3,000 3,100 3,000 26,820 80,460,000
13/12/2011 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 34,220 106,082,000
12/12/2011 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 68,830 213,373,000
09/12/2011 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 89,760 278,256,000
08/12/2011 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 127,520 395,312,000
07/12/2011 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 88,770 275,187,000
06/12/2011 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 175,790 544,949,000
05/12/2011 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 94,330 292,423,000
02/12/2011 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 54,490 168,919,000
01/12/2011 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 97,050 300,855,000
30/11/2011 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 88,770 275,187,000
29/11/2011 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 54,300 168,330,000
28/11/2011 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 119,310 369,861,000
25/11/2011 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 12,120 36,360,000
24/11/2011 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 151,650 470,115,000
23/11/2011 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 86,940 269,514,000
22/11/2011 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 85,020 255,060,000
21/11/2011 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 63,580 197,098,000
18/11/2011 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 97,910 303,521,000
17/11/2011 3,200 -0.10 ▼ -3.03 3,200 3,300 3,200 191,590 613,088,000
16/11/2011 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 112,050 369,765,000
15/11/2011 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 115,860 382,338,000
14/11/2011 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 41,440 140,896,000
11/11/2011 3,500 -0.10 ▼ -2.78 3,600 3,700 3,500 83,310 291,585,000
10/11/2011 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 68,050 244,980,000
09/11/2011 3,700 0.00 ■■ 0.00 3,800 3,800 3,600 112,150 414,955,000
08/11/2011 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 134,460 497,502,000
07/11/2011 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 119,190 452,922,000
04/11/2011 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 41,610 158,118,000
03/11/2011 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 111,430 423,434,000
02/11/2011 3,900 -0.10 ▼ -2.50 4,100 4,100 3,900 85,390 333,021,000
01/11/2011 4,000 -0.10 ▼ -2.44 4,100 4,100 3,900 22,530 90,120,000
31/10/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 101,190 414,879,000
28/10/2011 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 26,210 107,461,000
27/10/2011 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 8,140 32,560,000
26/10/2011 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 22,260 91,266,000
25/10/2011 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 21,930 87,720,000
24/10/2011 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 27,780 111,120,000
21/10/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 17,660 72,406,000
20/10/2011 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 15,570 63,837,000
19/10/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 40,280 165,148,000
18/10/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 46,500 190,650,000
17/10/2011 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 54,740 224,434,000
14/10/2011 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 11,620 47,642,000
13/10/2011 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 5,600 22,960,000
12/10/2011 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 27,960 111,840,000
11/10/2011 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 43,260 177,366,000
10/10/2011 4,200 -0.10 ▼ -2.33 4,200 4,300 4,100 81,550 342,510,000
07/10/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 182,360 784,148,000
06/10/2011 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 50,130 215,559,000
05/10/2011 4,300 0.10 ▲ 2.38 4,300 4,300 4,200 36,140 155,402,000
04/10/2011 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 25,720 108,024,000
03/10/2011 4,200 -0.10 ▼ -2.33 4,300 4,300 4,100 77,690 326,298,000
30/09/2011 4,300 -0.10 ▼ -2.27 4,400 4,400 4,200 59,960 257,828,000
29/09/2011 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 55,900 245,960,000
28/09/2011 4,400 -0.10 ▼ -2.22 4,400 4,500 4,400 76,530 336,732,000
27/09/2011 4,500 0.10 ▲ 2.27 4,500 4,600 4,400 92,990 418,455,000
26/09/2011 4,900 0.10 ▲ 2.08 4,900 4,900 4,700 104,020 509,698,000
23/09/2011 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 280,200 1,344,960,000
22/09/2011 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 113,660 556,934,000
21/09/2011 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 111,320 545,468,000
20/09/2011 5,000 0.20 ▲ 4.17 5,000 5,000 4,800 73,390 366,950,000
19/09/2011 4,800 0.00 ■■ 0.00 4,900 5,000 4,800 234,420 1,125,216,000
16/09/2011 4,800 0.10 ▲ 2.13 4,800 4,900 4,800 704,650 3,382,320,000
15/09/2011 4,700 -0.20 ▼ -4.08 4,700 4,800 4,700 379,190 1,782,193,000
14/09/2011 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 384,730 1,885,177,000
13/09/2011 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 376,570 1,920,507,000
12/09/2011 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 83,290 424,779,000
09/09/2011 5,100 0.10 ▲ 2.00 5,200 5,200 5,000 59,980 305,898,000
08/09/2011 5,000 0.00 ■■ 0.00 5,200 5,200 5,000 404,780 2,023,900,000
07/09/2011 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 58,690 293,450,000
06/09/2011 5,000 -0.10 ▼ -1.96 5,000 5,100 4,900 75,040 375,200,000
05/09/2011 5,100 0.00 ■■ 0.00 5,100 5,300 5,100 136,460 695,946,000
01/09/2011 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 321,800 1,641,180,000
31/08/2011 4,900 0.20 ▲ 4.26 4,800 4,900 4,700 678,950 3,326,855,000
30/08/2011 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 47,250 222,075,000
29/08/2011 4,500 0.10 ▲ 2.27 4,500 4,500 4,400 28,050 126,225,000
26/08/2011 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 19,920 87,648,000
25/08/2011 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 16,980 74,712,000
24/08/2011 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 25,470 112,068,000
23/08/2011 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 31,380 138,072,000
22/08/2011 4,400 0.00 ■■ 0.00 4,400 4,500 4,200 41,240 181,456,000
19/08/2011 4,400 -0.10 ▼ -2.22 4,400 4,500 4,300 17,760 78,144,000
18/08/2011 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 110,580 497,610,000
17/08/2011 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 66,850 300,825,000
16/08/2011 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 52,670 237,015,000
15/08/2011 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 50,070 225,315,000
12/08/2011 4,300 0.10 ▲ 2.38 4,400 4,400 4,200 39,120 168,216,000
11/08/2011 4,200 -0.10 ▼ -2.33 4,400 4,400 4,200 12,720 53,424,000
10/08/2011 4,300 0.10 ▲ 2.38 4,300 4,400 4,300 20,950 90,085,000
09/08/2011 4,200 -0.20 ▼ -4.55 4,300 4,300 4,200 32,480 136,416,000
08/08/2011 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 19,870 87,428,000
05/08/2011 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 56,310 247,764,000
04/08/2011 4,500 -0.10 ▼ -2.17 4,400 4,600 4,400 120,210 540,945,000
03/08/2011 4,600 0.00 ■■ 0.00 4,700 4,700 4,500 58,800 270,480,000
02/08/2011 4,600 0.10 ▲ 2.22 4,600 4,600 4,500 19,600 90,160,000
01/08/2011 4,500 0.10 ▲ 2.27 4,400 4,600 4,400 62,440 280,980,000
29/07/2011 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 47,250 207,900,000
28/07/2011 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 34,560 152,064,000
27/07/2011 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 47,130 207,372,000
26/07/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 8,160 36,720,000
25/07/2011 4,500 -0.10 ▼ -2.17 4,400 4,700 4,400 25,080 112,860,000
22/07/2011 4,600 0.10 ▲ 2.22 4,500 4,700 4,500 43,030 197,938,000
21/07/2011 4,500 0.10 ▲ 2.27 4,500 4,600 4,400 59,300 266,850,000
20/07/2011 4,400 -0.20 ▼ -4.35 4,700 4,700 4,400 57,350 252,340,000
19/07/2011 4,600 -0.10 ▼ -2.13 4,700 4,800 4,600 16,570 76,222,000
18/07/2011 4,700 -0.10 ▼ -2.08 4,600 4,900 4,600 7,089 33,318,300
15/07/2011 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 85,320 409,536,000
14/07/2011 5,000 -0.20 ▼ -3.85 5,000 5,400 5,000 44,360 221,800,000
13/07/2011 5,200 -0.20 ▼ -3.70 5,300 5,300 5,200 63,500 330,200,000
12/07/2011 5,400 -0.10 ▼ -1.82 5,500 5,700 5,400 41,710 225,234,000
11/07/2011 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 2,850 15,675,000
08/07/2011 5,600 0.20 ▲ 3.70 5,600 5,600 5,400 7,320 40,992,000
07/07/2011 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 80,310 433,674,000
06/07/2011 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 11,130 62,328,000
05/07/2011 5,700 0.00 ■■ 0.00 5,900 5,900 5,700 12,290 70,053,000
04/07/2011 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 10,370 59,109,000
01/07/2011 5,700 -0.10 ▼ -1.72 5,800 5,800 5,600 24,410 139,137,000
30/06/2011 5,800 -0.10 ▼ -1.69 5,800 6,000 5,800 4,630 26,854,000
29/06/2011 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 19,690 116,171,000
28/06/2011 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 10,130 59,767,000
27/06/2011 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 8,220 48,498,000
24/06/2011 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 10,830 64,980,000
23/06/2011 6,000 0.20 ▲ 3.45 6,000 6,000 5,800 27,590 165,540,000
22/06/2011 5,800 -0.10 ▼ -1.69 5,900 5,900 5,800 14,710 85,318,000
21/06/2011 5,900 -0.10 ▼ -1.67 5,900 6,000 5,900 15,540 91,686,000
20/06/2011 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 9,660 57,960,000
17/06/2011 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 18,880 113,280,000
16/06/2011 6,000 0.00 ■■ 0.00 5,900 6,100 5,900 7,980 47,880,000
15/06/2011 6,000 -0.20 ▼ -3.23 6,200 6,200 5,900 83,700 502,200,000
14/06/2011 6,200 0.20 ▲ 3.33 6,100 6,300 6,100 50,830 315,146,000
13/06/2011 6,000 -0.10 ▼ -1.64 6,000 6,100 5,900 12,830 76,980,000
10/06/2011 6,100 0.10 ▲ 1.67 6,200 6,200 6,000 9,490 57,889,000
09/06/2011 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 8,120 48,720,000
08/06/2011 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 46,710 280,260,000
07/06/2011 6,000 -0.10 ▼ -1.64 6,000 6,300 6,000 19,030 114,180,000
06/06/2011 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 12,200 74,420,000
03/06/2011 6,000 0.00 ■■ 0.00 6,300 6,300 6,000 27,250 163,500,000
02/06/2011 6,000 0.20 ▲ 3.45 5,900 6,000 5,900 282,030 1,692,180,000
01/06/2011 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 35,600 206,480,000
31/05/2011 5,600 -0.10 ▼ -1.75 5,500 5,600 5,500 17,300 96,880,000
30/05/2011 5,700 -0.20 ▼ -3.39 5,700 5,900 5,700 25,310 144,267,000
27/05/2011 5,900 0.20 ▲ 3.51 5,900 5,900 5,500 51,150 301,785,000
26/05/2011 5,700 0.20 ▲ 3.64 5,300 5,700 5,300 30,640 174,648,000
25/05/2011 5,500 -0.20 ▼ -3.51 5,500 5,600 5,500 27,470 151,085,000
24/05/2011 5,700 -0.30 ▼ -5.00 6,000 6,000 5,700 12,890 73,473,000
23/05/2011 6,000 -0.30 ▼ -4.76 6,300 6,300 6,000 4,890 29,340,000
20/05/2011 6,300 -0.20 ▼ -3.08 6,300 6,400 6,200 11,320 71,316,000
19/05/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 12,740 82,810,000
18/05/2011 6,500 -0.10 ▼ -1.52 6,600 6,600 6,400 43,010 279,565,000
17/05/2011 6,600 -0.10 ▼ -1.49 6,600 6,700 6,500 30,990 204,534,000
16/05/2011 6,700 0.00 ■■ 0.00 6,600 6,700 6,500 16,000 107,200,000
13/05/2011 6,700 0.20 ▲ 3.08 6,500 6,700 6,500 23,050 154,435,000
12/05/2011 6,500 -0.30 ▼ -4.41 6,800 6,800 6,500 18,870 122,655,000
11/05/2011 6,800 -0.10 ▼ -1.45 6,900 6,900 6,600 61,150 415,820,000
10/05/2011 6,900 0.10 ▲ 1.47 6,700 6,900 6,700 14,450 99,705,000
09/05/2011 6,800 0.10 ▲ 1.49 6,900 6,900 6,700 17,940 121,992,000
06/05/2011 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 6,820 45,694,000
05/05/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 14,000 93,800,000
04/05/2011 6,700 -0.20 ▼ -2.90 6,800 6,800 6,600 64,520 432,284,000
29/04/2011 6,900 0.00 ■■ 0.00 6,900 7,100 6,900 17,150 118,335,000
28/04/2011 6,900 -0.20 ▼ -2.82 7,000 7,100 6,900 13,660 94,254,000
27/04/2011 7,100 -0.10 ▼ -1.39 7,200 7,200 6,900 57,810 410,451,000
26/04/2011 7,200 -0.10 ▼ -1.37 7,200 7,300 7,100 4,630 33,336,000
25/04/2011 7,300 0.20 ▲ 2.82 7,100 7,300 7,100 7,710 56,283,000
22/04/2011 7,100 -0.30 ▼ -4.05 7,400 7,400 7,100 75,400 535,340,000
21/04/2011 7,400 -0.20 ▼ -2.63 7,600 7,600 7,400 13,610 100,714,000
20/04/2011 7,600 0.00 ■■ 0.00 7,700 7,800 7,500 36,320 276,032,000
19/04/2011 7,600 -0.10 ▼ -1.30 7,700 7,700 7,600 12,080 91,808,000
18/04/2011 7,700 0.10 ▲ 1.32 7,600 7,700 7,500 642 4,943,400
15/04/2011 7,600 -0.20 ▼ -2.56 7,800 7,900 7,600 5,640 42,864,000
14/04/2011 7,800 0.20 ▲ 2.63 7,600 7,800 7,600 10,170 79,326,000
13/04/2011 7,600 0.00 ■■ 0.00 7,700 7,700 7,500 64,420 489,592,000
08/04/2011 7,600 -0.40 ▼ -5.00 7,800 7,900 7,600 87,650 666,140,000
07/04/2011 8,000 -0.20 ▼ -2.44 8,200 8,400 8,000 27,140 217,120,000
06/04/2011 8,200 -0.20 ▼ -2.38 8,100 8,200 8,100 29,300 240,260,000
05/04/2011 8,400 -0.40 ▼ -4.55 8,400 8,400 8,400 19,510 163,884,000
04/04/2011 8,800 -0.40 ▼ -4.35 8,800 8,900 8,800 23,070 203,016,000
01/04/2011 9,200 -0.40 ▼ -4.17 9,200 9,300 9,200 48,890 449,788,000
31/03/2011 9,600 0.10 ▲ 1.05 9,600 9,600 9,100 280,130 2,689,248,000
30/03/2011 9,500 0.30 ▲ 3.26 8,800 9,500 8,800 217,220 2,063,590,000
29/03/2011 9,200 0.20 ▲ 2.22 9,000 9,200 8,700 148,450 1,365,740,000
28/03/2011 9,000 0.20 ▲ 2.27 9,000 9,000 8,500 96,710 870,390,000
25/03/2011 8,800 0.30 ▲ 3.53 8,600 8,800 8,400 72,970 642,136,000
24/03/2011 8,500 0.20 ▲ 2.41 8,100 8,500 8,000 92,300 784,550,000
23/03/2011 8,300 0.30 ▲ 3.75 7,800 8,300 7,700 102,160 847,928,000
22/03/2011 8,000 0.20 ▲ 2.56 7,800 8,000 7,500 50,340 402,720,000
21/03/2011 7,800 0.10 ▲ 1.30 7,800 7,800 7,600 31,890 248,742,000
18/03/2011 7,700 0.00 ■■ 0.00 7,600 7,700 7,500 31,320 241,164,000
17/03/2011 7,700 0.10 ▲ 1.32 7,600 7,700 7,300 25,100 193,270,000
16/03/2011 7,600 -0.10 ▼ -1.30 7,600 7,600 7,400 29,940 227,544,000
15/03/2011 7,700 0.20 ▲ 2.67 7,200 7,700 7,200 19,190 147,763,000
14/03/2011 7,500 -0.30 ▼ -3.85 7,900 7,900 7,500 62,060 465,450,000
11/03/2011 7,800 0.10 ▲ 1.30 7,900 8,000 7,800 21,970 171,366,000
10/03/2011 7,700 0.10 ▲ 1.32 7,700 7,700 7,600 21,750 167,475,000
09/03/2011 7,600 -0.30 ▼ -3.80 8,000 8,000 7,600 39,600 300,960,000
08/03/2011 7,900 0.00 ■■ 0.00 7,700 8,000 7,700 43,960 347,284,000
07/03/2011 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 20,170 159,343,000
04/03/2011 8,000 0.20 ▲ 2.56 7,600 8,100 7,600 24,910 199,280,000
03/03/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 18,050 140,790,000
02/03/2011 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 24,420 190,476,000
01/03/2011 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 14,350 114,800,000
28/02/2011 7,900 -0.40 ▼ -4.82 8,300 8,300 7,900 130,440 1,030,476,000
25/02/2011 8,300 0.00 ■■ 0.00 8,400 8,500 8,300 8,260 68,558,000
24/02/2011 8,300 -0.20 ▼ -2.35 8,500 8,500 8,200 10,680 88,644,000
23/02/2011 8,500 0.10 ▲ 1.19 8,400 8,500 8,400 47,910 407,235,000
22/02/2011 8,400 -0.10 ▼ -1.18 8,100 8,500 8,100 47,130 395,892,000
21/02/2011 8,500 -0.40 ▼ -4.49 8,600 8,600 8,500 57,880 491,980,000
18/02/2011 8,900 0.10 ▲ 1.14 9,000 9,000 8,500 43,720 389,108,000
17/02/2011 8,800 -0.10 ▼ -1.12 8,900 9,000 8,800 24,330 214,104,000
16/02/2011 8,900 -0.30 ▼ -3.26 9,300 9,300 8,800 57,630 512,907,000
15/02/2011 9,200 0.30 ▲ 3.37 9,200 9,200 8,900 27,730 255,116,000
14/02/2011 8,900 -0.40 ▼ -4.30 9,400 9,400 8,900 80,380 715,382,000
11/02/2011 9,300 -0.20 ▼ -2.11 9,600 9,600 9,300 12,460 115,878,000
10/02/2011 9,500 0.30 ▲ 3.26 9,400 9,600 9,300 88,240 838,280,000
09/02/2011 9,200 -0.40 ▼ -4.17 9,500 9,500 9,200 153,920 1,416,064,000
08/02/2011 9,600 -0.10 ▼ -1.03 9,400 9,700 9,400 3,440 33,024,000
28/01/2011 9,700 0.20 ▲ 2.11 9,500 9,700 9,300 10,350 100,395,000
27/01/2011 9,500 0.10 ▲ 1.06 9,500 9,500 9,400 3,600 34,200,000
26/01/2011 9,400 0.10 ▲ 1.08 9,500 9,500 9,300 18,310 172,114,000
25/01/2011 9,300 -0.10 ▼ -1.06 9,200 9,500 9,200 13,110 121,923,000
24/01/2011 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 17,710 166,474,000
21/01/2011 9,400 0.00 ■■ 0.00 9,500 9,500 9,300 39,070 367,258,000
20/01/2011 9,400 -0.10 ▼ -1.05 9,600 9,600 9,300 42,280 397,432,000
19/01/2011 9,500 -0.10 ▼ -1.04 9,500 9,600 9,300 48,780 463,410,000
18/01/2011 9,600 0.00 ■■ 0.00 9,800 9,800 9,500 22,060 211,776,000
17/01/2011 9,600 0.00 ■■ 0.00 9,700 9,900 9,600 19,060 182,976,000
14/01/2011 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 14,550 139,680,000
13/01/2011 9,600 0.10 ▲ 1.05 9,400 9,700 9,400 39,170 376,032,000
12/01/2011 9,500 -0.10 ▼ -1.04 9,700 9,700 9,500 23,330 221,635,000
11/01/2011 9,600 -0.20 ▼ -2.04 9,800 9,800 9,600 10,700 102,720,000
10/01/2011 9,800 -0.20 ▼ -2.00 10,000 10,000 9,800 24,560 240,688,000
07/01/2011 10,000 -0.20 ▼ -1.96 10,200 10,200 10,000 18,570 185,700,000
06/01/2011 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 15,410 157,182,000
05/01/2011 10,200 -0.50 ▼ -4.67 10,200 10,400 10,200 143,260 1,461,252,000
04/01/2011 10,700 -0.50 ▼ -4.46 11,200 11,200 10,700 68,670 734,769,000
31/12/2010 11,200 0.50 ▲ 4.67 10,700 11,200 10,200 756,610 8,474,032,000
30/12/2010 10,700 -0.20 ▼ -1.83 10,400 10,700 10,400 259,800 2,779,860,000
29/12/2010 10,900 0.20 ▲ 1.87 10,300 10,900 10,200 274,490 2,991,941,000
28/12/2010 10,700 0.50 ▲ 4.90 10,100 10,700 10,000 131,950 1,411,865,000
27/12/2010 10,200 0.10 ▲ 0.99 10,100 10,200 9,900 28,700 292,740,000
24/12/2010 10,100 -0.10 ▼ -0.98 10,200 10,200 10,000 27,680 279,568,000
23/12/2010 10,200 0.10 ▲ 0.99 9,900 10,200 9,900 59,950 611,490,000
22/12/2010 10,100 -0.20 ▼ -1.94 10,300 10,300 10,100 90,410 913,141,000
21/12/2010 10,300 0.20 ▲ 1.98 10,100 10,300 10,000 246,430 2,538,229,000
20/12/2010 10,100 0.20 ▲ 2.02 10,100 10,100 9,800 102,300 1,033,230,000
17/12/2010 9,900 -0.10 ▼ -1.00 10,000 10,200 9,900 43,410 429,759,000
16/12/2010 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 48,550 485,500,000
15/12/2010 10,000 0.00 ■■ 0.00 10,000 10,200 9,900 18,120 181,200,000
14/12/2010 10,000 -0.20 ▼ -1.96 10,200 10,400 10,000 193,640 1,936,400,000
13/12/2010 10,200 0.00 ■■ 0.00 10,200 10,500 10,000 112,710 1,149,642,000
10/12/2010 10,200 0.30 ▲ 3.03 10,200 10,200 9,900 37,330 380,766,000
09/12/2010 9,900 0.40 ▲ 4.21 9,200 9,900 9,200 64,350 637,065,000
08/12/2010 9,500 -0.50 ▼ -5.00 9,800 10,000 9,500 95,560 907,820,000
07/12/2010 10,000 -0.20 ▼ -1.96 10,100 10,200 9,900 109,170 1,091,700,000
06/12/2010 10,200 0.10 ▲ 0.99 10,300 10,300 9,900 60,310 615,162,000
03/12/2010 10,100 0.10 ▲ 1.00 10,200 10,500 10,100 205,950 2,080,095,000
02/12/2010 10,000 0.10 ▲ 1.01 10,100 10,300 9,900 90,040 900,400,000
01/12/2010 9,900 0.40 ▲ 4.21 9,500 9,900 9,500 96,070 951,093,000
30/11/2010 9,500 0.40 ▲ 4.40 9,400 9,500 9,400 92,230 876,185,000
29/11/2010 9,100 0.40 ▲ 4.60 8,700 9,100 8,700 81,910 745,381,000
26/11/2010 8,700 0.00 ■■ 0.00 8,700 8,800 8,500 49,860 433,782,000
25/11/2010 8,700 0.10 ▲ 1.16 8,600 8,800 8,600 45,890 399,243,000
24/11/2010 8,600 0.20 ▲ 2.38 8,600 8,600 8,600 55,800 479,880,000
23/11/2010 8,400 0.10 ▲ 1.20 8,200 8,500 8,200 21,540 180,936,000
22/11/2010 8,300 -0.10 ▼ -1.19 8,400 8,400 8,000 32,920 273,236,000
19/11/2010 8,400 -0.20 ▼ -2.33 8,600 8,600 8,200 31,230 262,332,000
18/11/2010 8,600 0.30 ▲ 3.61 8,700 8,700 8,600 36,760 316,136,000
17/11/2010 8,300 -0.20 ▼ -2.35 8,500 8,600 8,100 38,970 323,451,000
16/11/2010 8,500 -0.40 ▼ -4.49 8,900 8,900 8,500 92,780 788,630,000
15/11/2010 8,900 -0.40 ▼ -4.30 8,900 9,000 8,900 109,390 973,571,000
12/11/2010 9,300 -0.40 ▼ -4.12 9,600 9,600 9,300 87,400 812,820,000
11/11/2010 9,700 0.00 ■■ 0.00 9,600 9,800 9,600 27,050 262,385,000
10/11/2010 9,700 -0.30 ▼ -3.00 9,500 9,800 9,500 155,250 1,505,925,000
09/11/2010 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 44,040 440,400,000
08/11/2010 10,000 0.10 ▲ 1.01 10,100 10,100 9,900 11,080 110,800,000
05/11/2010 9,900 -0.10 ▼ -1.00 10,200 10,200 9,900 24,620 243,738,000
04/11/2010 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 25,610 256,100,000
03/11/2010 10,000 0.00 ■■ 0.00 10,300 10,300 10,000 14,470 144,700,000
02/11/2010 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 30,950 309,500,000
01/11/2010 10,000 -0.20 ▼ -1.96 10,100 10,100 10,000 24,540 245,400,000
29/10/2010 10,200 -0.20 ▼ -1.92 10,100 10,400 10,100 22,970 234,294,000
28/10/2010 10,400 0.20 ▲ 1.96 10,100 10,400 10,100 34,510 358,904,000
27/10/2010 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 13,780 140,556,000
26/10/2010 10,200 0.00 ■■ 0.00 10,200 10,500 10,200 29,160 297,432,000
25/10/2010 10,200 0.20 ▲ 2.00 10,000 10,200 10,000 18,190 185,538,000
22/10/2010 10,000 -0.20 ▼ -1.96 10,200 10,200 10,000 13,900 139,000,000
21/10/2010 10,200 0.20 ▲ 2.00 10,000 10,500 10,000 29,880 304,776,000
20/10/2010 10,000 -0.20 ▼ -1.96 10,000 10,000 10,000 59,760 597,600,000
19/10/2010 10,200 -0.20 ▼ -1.92 10,300 10,400 10,200 24,580 250,716,000
18/10/2010 10,400 0.00 ■■ 0.00 10,300 10,400 10,200 33,640 349,856,000
15/10/2010 10,400 -0.20 ▼ -1.89 10,500 10,500 10,200 44,740 465,296,000
14/10/2010 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 25,260 267,756,000
13/10/2010 10,600 0.00 ■■ 0.00 10,400 10,600 10,400 17,010 180,306,000
12/10/2010 10,600 0.00 ■■ 0.00 10,900 10,900 10,500 7,630 80,878,000
11/10/2010 10,600 -0.20 ▼ -1.85 11,000 11,000 10,500 13,570 143,842,000
08/10/2010 10,800 -0.10 ▼ -0.92 11,000 11,000 10,700 14,040 151,632,000
07/10/2010 10,900 0.20 ▲ 1.87 10,700 11,000 10,700 49,010 534,209,000
06/10/2010 10,700 -0.20 ▼ -1.83 10,900 11,000 10,700 26,160 279,912,000
05/10/2010 10,900 0.10 ▲ 0.93 10,800 11,000 10,800 14,810 161,429,000
04/10/2010 10,800 -0.40 ▼ -3.57 11,100 11,100 10,700 75,070 810,756,000
01/10/2010 11,200 0.00 ■■ 0.00 11,400 11,400 11,200 23,850 267,120,000
30/09/2010 11,200 -0.10 ▼ -0.88 11,300 11,600 11,200 68,060 762,272,000
29/09/2010 11,300 -0.20 ▼ -1.74 11,300 11,400 11,300 25,440 287,472,000
28/09/2010 11,500 0.10 ▲ 0.88 11,400 11,500 11,400 67,370 774,755,000
27/09/2010 11,400 0.00 ■■ 0.00 11,200 11,500 11,200 15,950 181,830,000
24/09/2010 11,400 0.00 ■■ 0.00 11,600 11,600 11,400 32,300 368,220,000
23/09/2010 11,400 0.00 ■■ 0.00 11,600 11,600 11,400 28,620 326,268,000
22/09/2010 11,400 -0.10 ▼ -0.87 11,600 11,700 11,400 26,560 302,784,000
21/09/2010 11,500 -0.10 ▼ -0.86 11,700 11,700 11,500 15,380 176,870,000
20/09/2010 11,600 -0.10 ▼ -0.85 11,700 11,700 11,500 20,850 241,860,000
17/09/2010 11,700 0.30 ▲ 2.63 11,400 11,700 11,400 85,200 996,840,000
16/09/2010 11,400 0.00 ■■ 0.00 11,400 11,500 11,400 24,650 281,010,000
15/09/2010 11,400 0.00 ■■ 0.00 11,500 11,600 11,400 40,560 462,384,000
14/09/2010 11,400 0.00 ■■ 0.00 11,700 11,700 11,400 71,350 813,390,000
13/09/2010 11,400 -0.20 ▼ -1.72 11,700 11,700 11,400 39,920 455,088,000
10/09/2010 11,600 -0.30 ▼ -2.52 11,800 11,900 11,600 45,560 528,496,000
09/09/2010 11,900 0.00 ■■ 0.00 11,900 12,100 11,900 39,970 475,643,000
08/09/2010 11,900 -0.10 ▼ -0.83 11,800 11,900 11,700 48,910 582,029,000
07/09/2010 12,000 0.10 ▲ 0.84 12,000 12,100 11,900 112,020 1,344,240,000
06/09/2010 11,900 -0.10 ▼ -0.83 12,000 12,200 11,900 73,140 870,366,000
01/09/2010 12,000 -0.20 ▼ -1.64 12,200 12,200 11,800 69,960 839,520,000
31/08/2010 12,200 0.30 ▲ 2.52 12,200 12,300 12,100 109,600 1,337,120,000
30/08/2010 11,900 0.50 ▲ 4.39 11,800 11,900 11,700 58,060 690,914,000
27/08/2010 11,400 0.20 ▲ 1.79 10,900 11,400 10,900 50,850 579,690,000
26/08/2010 11,200 0.20 ▲ 1.82 11,400 11,400 11,000 61,140 684,768,000
25/08/2010 11,000 -0.20 ▼ -1.79 10,900 11,000 10,900 40,870 449,570,000
24/08/2010 11,200 -0.50 ▼ -4.27 11,300 11,400 11,200 95,330 1,067,696,000
23/08/2010 11,700 -0.20 ▼ -1.68 11,600 11,700 11,500 28,050 328,185,000
20/08/2010 11,900 -0.20 ▼ -1.65 12,100 12,100 11,500 53,820 640,458,000
19/08/2010 12,100 -0.50 ▼ -3.97 12,600 12,600 12,000 52,640 636,944,000
18/08/2010 12,600 0.00 ■■ 0.00 12,900 12,900 12,500 81,780 1,030,428,000
17/08/2010 12,600 0.60 ▲ 5.00 12,500 12,600 12,000 267,390 3,369,114,000
16/08/2010 12,000 0.50 ▲ 4.35 11,800 12,000 11,800 91,080 1,092,960,000
13/08/2010 11,500 0.50 ▲ 4.55 10,900 11,500 10,900 89,660 1,031,090,000
12/08/2010 11,000 0.00 ■■ 0.00 11,000 11,100 10,800 423,620 4,659,820,000
11/08/2010 11,000 -0.40 ▼ -3.51 11,300 11,400 11,000 274,560 3,020,160,000
10/08/2010 11,400 -0.10 ▼ -0.87 11,500 11,600 11,000 242,950 2,769,630,000
09/08/2010 11,500 -0.30 ▼ -2.54 11,400 11,600 11,300 153,850 1,769,275,000
06/08/2010 11,800 -0.10 ▼ -0.84 11,700 11,900 11,600 51,060 602,508,000
05/08/2010 11,900 -0.30 ▼ -2.46 12,200 12,200 11,800 99,440 1,183,336,000
04/08/2010 12,200 -0.40 ▼ -3.17 12,400 12,500 12,200 37,180 453,596,000
03/08/2010 12,600 0.00 ■■ 0.00 12,800 12,900 12,500 71,670 903,042,000
02/08/2010 12,600 -0.20 ▼ -1.56 12,900 12,900 12,600 19,240 242,424,000
30/07/2010 12,800 0.20 ▲ 1.59 12,900 12,900 12,500 6,040 77,312,000
29/07/2010 12,600 0.10 ▲ 0.80 13,100 13,100 12,600 69,040 869,904,000
28/07/2010 12,500 -0.50 ▼ -3.85 12,900 12,900 12,500 62,820 785,250,000
27/07/2010 13,000 -0.10 ▼ -0.76 13,300 13,300 13,000 116,250 1,511,250,000
26/07/2010 13,100 0.00 ■■ 0.00 13,100 13,200 13,100 30,360 397,716,000
23/07/2010 13,100 -0.30 ▼ -2.24 13,300 13,500 13,100 141,970 1,859,807,000
22/07/2010 13,400 -0.10 ▼ -0.74 13,600 13,600 13,400 25,350 339,690,000
21/07/2010 13,500 -0.30 ▼ -2.17 13,800 13,800 13,400 32,960 444,960,000
20/07/2010 13,800 0.30 ▲ 2.22 13,500 13,800 13,500 141,730 1,955,874,000
19/07/2010 13,500 -0.10 ▼ -0.74 13,300 13,600 13,300 38,580 520,830,000
16/07/2010 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 61,950 842,520,000
15/07/2010 13,600 0.00 ■■ 0.00 13,400 13,600 13,400 29,020 394,672,000
14/07/2010 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 104,560 1,422,016,000
13/07/2010 13,600 0.00 ■■ 0.00 13,700 13,700 13,400 113,420 1,542,512,000
12/07/2010 13,600 0.00 ■■ 0.00 13,400 13,700 13,400 20,200 274,720,000
09/07/2010 13,600 -0.10 ▼ -0.73 13,500 13,700 13,500 42,770 581,672,000
08/07/2010 13,700 0.10 ▲ 0.74 13,500 13,700 13,500 113,150 1,550,155,000
07/07/2010 13,600 -0.30 ▼ -2.16 13,800 13,900 13,600 113,170 1,539,112,000
06/07/2010 13,900 0.10 ▲ 0.72 13,800 13,900 13,800 186,060 2,586,234,000
05/07/2010 13,800 0.10 ▲ 0.73 13,500 13,800 13,500 88,830 1,225,854,000
02/07/2010 13,700 -0.10 ▼ -0.72 14,000 14,000 13,400 33,810 463,197,000
01/07/2010 13,800 -0.70 ▼ -4.83 14,100 14,200 13,800 52,570 725,466,000
30/06/2010 14,500 0.20 ▲ 1.40 14,000 14,500 13,700 357,140 5,178,530,000
29/06/2010 14,300 0.60 ▲ 4.38 13,700 14,300 13,500 359,100 5,135,130,000
28/06/2010 13,700 -0.20 ▼ -1.44 13,900 13,900 13,600 59,260 811,862,000
25/06/2010 13,900 0.00 ■■ 0.00 13,900 13,900 13,500 79,150 1,100,185,000
24/06/2010 13,900 0.30 ▲ 2.21 13,700 13,900 13,600 135,070 1,877,473,000
23/06/2010 13,600 0.60 ▲ 4.62 13,400 13,600 13,300 250,950 3,412,920,000
22/06/2010 13,000 -0.50 ▼ -3.70 13,600 13,600 12,900 199,480 2,593,240,000
21/06/2010 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 83,690 1,129,815,000
18/06/2010 13,500 0.00 ■■ 0.00 13,500 13,600 13,300 63,580 858,330,000
17/06/2010 13,500 -0.10 ▼ -0.74 13,500 13,600 13,400 66,280 894,780,000
16/06/2010 13,600 -0.20 ▼ -1.45 13,800 13,900 13,500 57,130 776,968,000
15/06/2010 13,800 0.10 ▲ 0.73 13,500 13,800 13,500 100,640 1,388,832,000
14/06/2010 13,700 -0.30 ▼ -2.14 14,000 14,000 13,600 12,820 175,634,000
11/06/2010 14,000 0.50 ▲ 3.70 13,800 14,000 13,700 143,380 2,007,320,000
10/06/2010 13,500 0.20 ▲ 1.50 13,500 13,500 13,300 91,500 1,235,250,000
09/06/2010 13,300 -0.10 ▼ -0.75 13,500 13,500 13,300 63,650 846,545,000
08/06/2010 13,400 -0.10 ▼ -0.74 13,300 13,500 13,300 100,450 1,346,030,000
07/06/2010 13,500 -0.40 ▼ -2.88 13,400 13,700 13,400 83,360 1,125,360,000
04/06/2010 13,900 -0.20 ▼ -1.42 14,000 14,100 13,800 99,740 1,386,386,000
03/06/2010 14,100 -0.10 ▼ -0.70 14,300 14,300 14,000 76,520 1,078,932,000
02/06/2010 14,200 -0.20 ▼ -1.39 14,400 14,400 14,000 81,470 1,156,874,000
01/06/2010 14,400 -0.10 ▼ -0.69 14,500 14,500 14,300 57,670 830,448,000
31/05/2010 14,500 -0.10 ▼ -0.68 14,400 14,500 14,000 48,810 707,745,000
28/05/2010 14,600 -0.10 ▼ -0.68 14,800 14,800 14,600 37,860 552,756,000
27/05/2010 14,700 0.10 ▲ 0.68 14,700 14,800 14,600 70,120 1,030,764,000
26/05/2010 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 87,690 1,280,274,000
25/05/2010 14,600 0.10 ▲ 0.69 14,500 14,600 14,500 15,020 219,292,000
24/05/2010 14,500 0.60 ▲ 4.32 14,100 14,500 14,000 131,530 1,907,185,000
21/05/2010 13,900 -0.40 ▼ -2.80 14,000 14,000 13,600 87,530 1,216,667,000
20/05/2010 14,300 0.20 ▲ 1.42 14,100 14,300 14,000 37,930 542,399,000
19/05/2010 14,100 -0.70 ▼ -4.73 14,700 14,800 14,100 29,240 412,284,000
18/05/2010 14,800 0.00 ■■ 0.00 14,800 14,800 14,600 24,500 362,600,000
17/05/2010 14,800 0.20 ▲ 1.37 14,900 15,000 14,500 79,090 1,170,532,000
14/05/2010 14,600 -0.30 ▼ -2.01 14,700 14,900 14,600 38,600 563,560,000
13/05/2010 14,900 0.30 ▲ 2.05 14,400 14,900 14,400 17,930 267,157,000
12/05/2010 14,600 -0.30 ▼ -2.01 14,700 14,900 14,600 17,470 255,062,000
11/05/2010 14,900 0.00 ■■ 0.00 15,000 15,000 14,800 20,730 308,877,000
10/05/2010 14,900 0.10 ▲ 0.68 14,800 15,100 14,800 55,340 824,566,000
07/05/2010 14,800 -0.20 ▼ -1.33 14,700 14,900 14,700 48,600 719,280,000
06/05/2010 15,000 0.30 ▲ 2.04 14,800 15,000 14,800 113,540 1,703,100,000
05/05/2010 14,700 -0.10 ▼ -0.68 14,800 14,900 14,700 43,110 633,717,000
04/05/2010 14,800 0.00 ■■ 0.00 14,900 15,000 14,700 121,030 1,791,244,000
29/04/2010 14,800 -0.10 ▼ -0.67 14,900 15,000 14,700 77,370 1,145,076,000
28/04/2010 14,900 0.00 ■■ 0.00 14,700 14,900 14,700 24,130 359,537,000
27/04/2010 14,900 -0.10 ▼ -0.67 14,800 15,000 14,800 36,760 547,724,000
26/04/2010 15,000 0.10 ▲ 0.67 15,000 15,000 14,700 14,150 212,250,000
22/04/2010 14,900 0.10 ▲ 0.68 14,700 14,900 14,700 60,100 895,490,000
21/04/2010 14,800 0.10 ▲ 0.68 14,800 14,800 14,700 78,140 1,156,472,000
20/04/2010 14,700 0.10 ▲ 0.68 14,700 14,800 14,500 71,280 1,047,816,000
19/04/2010 14,600 -0.20 ▼ -1.35 14,800 14,900 14,500 70,010 1,022,146,000
16/04/2010 14,800 -0.10 ▼ -0.67 14,900 15,000 14,500 69,060 1,022,088,000
15/04/2010 14,900 0.40 ▲ 2.76 14,800 15,000 14,700 59,450 885,805,000
14/04/2010 14,500 -0.20 ▼ -1.36 14,800 14,800 14,400 89,590 1,299,055,000
13/04/2010 14,700 0.00 ■■ 0.00 14,700 15,000 14,300 78,670 1,156,449,000
12/04/2010 15,700 -0.10 ▼ -0.63 15,800 15,900 15,700 103,070 1,618,199,000
09/04/2010 15,800 0.00 ■■ 0.00 16,100 16,100 15,800 33,450 528,510,000
08/04/2010 15,800 0.70 ▲ 4.64 15,100 15,800 15,100 90,000 1,422,000,000
07/04/2010 15,100 0.10 ▲ 0.67 15,000 15,100 15,000 36,910 557,341,000
06/04/2010 15,000 0.00 ■■ 0.00 15,100 15,200 15,000 41,380 620,700,000
05/04/2010 15,000 0.00 ■■ 0.00 15,200 15,200 15,000 37,500 562,500,000
02/04/2010 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 25,290 379,350,000
01/04/2010 15,000 0.60 ▲ 4.17 14,900 15,100 14,800 104,270 1,564,050,000
31/03/2010 14,400 -0.20 ▼ -1.37 14,900 14,900 14,400 31,140 448,416,000
30/03/2010 14,600 -0.20 ▼ -1.35 14,700 14,900 14,600 28,670 418,582,000
29/03/2010 14,800 -0.20 ▼ -1.33 14,800 15,000 14,800 14,420 213,416,000
26/03/2010 15,000 0.30 ▲ 2.04 15,000 15,000 14,800 66,700 1,000,500,000
25/03/2010 14,700 -0.30 ▼ -2.00 15,000 15,000 14,600 9,770 143,619,000
24/03/2010 15,000 0.40 ▲ 2.74 14,800 15,300 14,800 82,640 1,239,600,000
23/03/2010 14,600 0.10 ▲ 0.69 14,800 14,900 14,500 25,700 375,220,000
22/03/2010 14,500 -0.30 ▼ -2.03 14,700 14,700 14,500 16,850 244,325,000
19/03/2010 14,800 -0.20 ▼ -1.33 15,000 15,100 14,800 213,260 3,156,248,000
18/03/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 120,180 1,802,700,000
17/03/2010 15,000 0.00 ■■ 0.00 15,000 15,100 15,000 9,250 138,750,000
16/03/2010 15,000 0.00 ■■ 0.00 15,000 15,200 15,000 92,790 1,391,850,000
15/03/2010 15,000 0.00 ■■ 0.00 15,200 15,200 14,900 73,270 1,099,050,000
12/03/2010 15,000 0.00 ■■ 0.00 15,000 15,100 14,900 52,910 793,650,000
11/03/2010 15,000 0.00 ■■ 0.00 15,000 15,200 15,000 37,950 569,250,000
10/03/2010 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 41,590 623,850,000
09/03/2010 15,000 0.20 ▲ 1.35 15,000 15,100 14,800 34,310 514,650,000
08/03/2010 14,800 -0.30 ▼ -1.99 15,100 15,200 14,800 18,400 272,320,000
05/03/2010 15,100 0.10 ▲ 0.67 14,600 15,100 14,600 26,040 393,204,000
04/03/2010 15,000 -0.10 ▼ -0.66 15,200 15,200 15,000 14,920 223,800,000
03/03/2010 15,100 0.10 ▲ 0.67 15,100 15,100 15,000 13,240 199,924,000
02/03/2010 15,000 0.00 ■■ 0.00 14,700 15,000 14,700 33,620 504,300,000
01/03/2010 15,000 0.20 ▲ 1.35 15,000 15,000 14,900 31,390 470,850,000
26/02/2010 14,800 -0.30 ▼ -1.99 15,100 15,200 14,500 38,400 568,320,000
25/02/2010 15,100 0.10 ▲ 0.67 15,200 15,200 15,000 9,520 143,752,000
24/02/2010 15,000 0.50 ▲ 3.45 14,600 15,000 14,600 17,920 268,800,000
23/02/2010 14,500 -0.10 ▼ -0.68 14,300 15,000 14,300 29,850 432,825,000
22/02/2010 14,600 -0.70 ▼ -4.58 15,100 15,100 14,600 88,800 1,296,480,000
12/02/2010 15,300 0.10 ▲ 0.66 15,100 15,300 15,100 7,840 119,952,000
11/02/2010 15,200 0.00 ■■ 0.00 14,900 15,400 14,900 1,530 23,256,000
10/02/2010 15,200 0.20 ▲ 1.33 15,300 15,300 14,900 6,050 91,960,000
09/02/2010 15,000 0.00 ■■ 0.00 15,000 15,100 15,000 33,870 508,050,000
08/02/2010 15,000 0.00 ■■ 0.00 14,600 15,100 14,600 84,560 1,268,400,000
05/02/2010 15,000 0.00 ■■ 0.00 15,000 15,000 14,700 5,380 80,700,000
04/02/2010 15,000 0.20 ▲ 1.35 15,000 15,200 15,000 65,410 981,150,000
03/02/2010 14,800 0.00 ■■ 0.00 14,600 15,100 14,600 31,340 463,832,000
02/02/2010 14,800 -0.20 ▼ -1.33 15,300 15,300 14,800 19,610 290,228,000
01/02/2010 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 24,310 364,650,000
29/01/2010 15,000 0.00 ■■ 0.00 14,900 15,100 14,800 19,050 285,750,000
28/01/2010 15,000 0.20 ▲ 1.35 14,800 15,000 14,800 7,780 116,700,000
27/01/2010 14,800 0.10 ▲ 0.68 14,700 15,300 14,700 73,370 1,085,876,000
26/01/2010 14,700 -0.30 ▼ -2.00 15,500 15,500 14,700 5,280 77,616,000
25/01/2010 15,000 0.10 ▲ 0.67 14,600 15,000 14,600 31,880 478,200,000
22/01/2010 14,900 0.30 ▲ 2.05 14,400 14,900 14,400 37,710 561,879,000
21/01/2010 14,600 -0.50 ▼ -3.31 14,800 15,100 14,600 52,920 772,632,000
20/01/2010 15,100 -0.70 ▼ -4.43 15,500 15,700 15,100 27,170 410,267,000
19/01/2010 15,800 0.70 ▲ 4.64 15,100 15,800 15,100 18,140 286,612,000
18/01/2010 15,100 -0.40 ▼ -2.58 15,200 15,300 15,100 14,750 222,725,000
15/01/2010 15,500 -0.40 ▼ -2.52 15,400 15,500 15,300 29,520 457,560,000
14/01/2010 15,900 0.60 ▲ 3.92 15,200 15,900 15,200 35,820 569,538,000
13/01/2010 15,300 -0.20 ▼ -1.29 15,500 15,500 15,300 15,720 240,516,000
12/01/2010 15,500 0.00 ■■ 0.00 15,500 16,200 15,500 43,800 678,900,000
11/01/2010 15,500 -0.70 ▼ -4.32 16,200 16,200 15,500 52,830 818,865,000
08/01/2010 16,200 0.00 ■■ 0.00 16,400 16,500 16,000 154,200 2,498,040,000
07/01/2010 16,200 0.70 ▲ 4.52 15,300 16,200 15,200 166,840 2,702,808,000
06/01/2010 15,500 0.00 ■■ 0.00 15,500 15,900 15,400 82,380 1,276,890,000
05/01/2010 15,500 -0.50 ▼ -3.12 16,500 16,800 15,500 80,970 1,255,035,000
04/01/2010 16,000 0.70 ▲ 4.58 15,000 16,000 15,000 57,350 917,600,000
31/12/2009 15,300 -0.20 ▼ -1.29 15,600 15,600 15,100 34,140 522,342,000
30/12/2009 15,500 0.10 ▲ 0.65 15,400 15,500 15,000 114,970 1,782,035,000
29/12/2009 15,400 -0.10 ▼ -0.65 15,500 15,500 14,800 34,460 530,684,000
28/12/2009 15,500 0.10 ▲ 0.65 15,600 15,600 15,000 20,350 315,425,000
25/12/2009 15,400 0.20 ▲ 1.32 15,500 15,700 15,200 18,640 287,056,000
24/12/2009 15,200 0.40 ▲ 2.70 14,600 15,300 14,600 70,970 1,078,744,000
23/12/2009 14,800 -0.60 ▼ -3.90 14,700 15,400 14,700 53,680 794,464,000
22/12/2009 15,400 -0.60 ▼ -3.75 16,000 16,000 15,200 16,960 261,184,000
21/12/2009 16,000 0.40 ▲ 2.56 16,200 16,200 15,600 28,060 448,960,000
18/12/2009 15,600 0.70 ▲ 4.70 15,600 15,600 15,000 178,010 2,776,956,000
17/12/2009 14,900 0.00 ■■ 0.00 14,500 14,900 14,500 54,560 812,944,000
16/12/2009 14,900 -0.10 ▼ -0.67 14,900 15,400 14,900 70,200 1,045,980,000
15/12/2009 15,000 -0.60 ▼ -3.85 15,900 15,900 15,000 10,720 160,800,000
14/12/2009 15,600 0.70 ▲ 4.70 14,500 15,600 14,500 41,750 651,300,000
11/12/2009 14,900 0.10 ▲ 0.68 14,500 14,900 14,100 64,860 966,414,000
10/12/2009 14,800 -0.20 ▼ -1.33 15,400 15,400 14,800 13,560 200,688,000
09/12/2009 15,000 -0.70 ▼ -4.46 15,200 15,200 15,000 31,620 474,300,000
08/12/2009 15,700 -0.50 ▼ -3.09 16,000 16,000 15,700 19,430 305,051,000
07/12/2009 16,200 -0.10 ▼ -0.61 16,300 16,300 15,800 27,900 451,980,000
04/12/2009 16,300 0.50 ▲ 3.16 15,700 16,300 15,700 23,130 377,019,000
03/12/2009 15,800 -0.40 ▼ -2.47 15,800 16,100 15,800 24,160 381,728,000
02/12/2009 16,200 -0.80 ▼ -4.71 16,700 16,700 16,200 50,290 814,698,000
01/12/2009 17,000 0.70 ▲ 4.29 16,700 17,000 16,500 63,690 1,082,730,000
30/11/2009 16,300 0.20 ▲ 1.24 15,800 16,500 15,800 35,270 574,901,000
27/11/2009 16,100 0.70 ▲ 4.55 14,800 16,100 14,700 153,910 2,477,951,000
26/11/2009 15,400 -0.80 ▼ -4.94 15,500 15,600 15,400 128,220 1,974,588,000
25/11/2009 16,200 -0.80 ▼ -4.71 16,700 17,000 16,200 76,510 1,239,462,000
24/11/2009 17,000 -0.20 ▼ -1.16 16,800 17,100 16,800 111,470 1,894,990,000
23/11/2009 17,200 -0.40 ▼ -2.27 17,400 17,500 17,000 29,950 515,140,000
20/11/2009 17,600 -0.30 ▼ -1.68 17,900 17,900 17,600 66,760 1,174,976,000
19/11/2009 17,900 0.10 ▲ 0.56 17,800 18,200 17,700 174,220 3,118,538,000
18/11/2009 17,800 0.70 ▲ 4.09 17,200 17,800 17,000 64,300 1,144,540,000
17/11/2009 17,100 -0.80 ▼ -4.47 17,900 17,900 17,100 106,200 1,816,020,000
16/11/2009 17,900 -0.10 ▼ -0.56 17,300 17,900 17,300 84,280 1,508,612,000
13/11/2009 18,000 0.20 ▲ 1.12 18,000 18,000 17,600 151,440 2,725,920,000
12/11/2009 17,800 0.80 ▲ 4.71 17,700 17,800 17,400 172,970 3,078,866,000
11/11/2009 17,000 0.00 ■■ 0.00 16,800 17,100 16,800 167,910 2,854,470,000
10/11/2009 17,000 -0.10 ▼ -0.58 16,800 17,400 16,600 112,260 1,908,420,000
09/11/2009 17,100 -0.90 ▼ -5.00 17,500 17,800 17,100 107,630 1,840,473,000
06/11/2009 18,000 0.40 ▲ 2.27 18,400 18,400 17,900 270,050 4,860,900,000
05/11/2009 17,600 0.80 ▲ 4.76 16,800 17,600 16,000 215,570 3,794,032,000
04/11/2009 16,800 0.60 ▲ 3.70 17,000 17,000 16,500 128,530 2,159,304,000
03/11/2009 16,200 -0.80 ▼ -4.71 16,500 17,000 16,200 163,150 2,643,030,000
02/11/2009 17,000 -0.80 ▼ -4.49 17,000 17,300 17,000 127,010 2,159,170,000
30/10/2009 17,800 0.00 ■■ 0.00 18,000 18,000 17,700 186,790 3,324,862,000
29/10/2009 17,800 -0.20 ▼ -1.11 17,200 17,800 17,200 272,700 4,854,060,000
28/10/2009 18,000 0.00 ■■ 0.00 18,200 18,300 17,800 266,850 4,803,300,000
27/10/2009 18,000 -0.10 ▼ -0.55 17,900 18,500 17,700 359,280 6,467,040,000
26/10/2009 18,100 -0.30 ▼ -1.63 18,400 18,400 18,100 120,640 2,183,584,000
23/10/2009 18,400 -0.10 ▼ -0.54 18,500 18,700 18,400 371,370 6,833,208,000
22/10/2009 18,500 -0.20 ▼ -1.07 18,900 18,900 18,400 205,070 3,793,795,000
21/10/2009 18,700 -0.20 ▼ -1.06 18,900 18,900 18,500 382,490 7,152,563,000
20/10/2009 18,900 0.00 ■■ 0.00 19,000 19,000 18,800 266,140 5,030,046,000
19/10/2009 18,900 -0.10 ▼ -0.53 18,900 19,000 18,500 302,370 5,714,793,000
16/10/2009 19,000 0.10 ▲ 0.53 18,900 19,000 18,500 651,190 12,372,610,000
15/10/2009 18,900 0.60 ▲ 3.28 18,900 19,000 18,800 428,280 8,094,492,000
14/10/2009 18,300 0.10 ▲ 0.55 17,800 18,700 17,800 277,380 5,076,054,000
13/10/2009 18,200 -0.80 ▼ -4.21 18,100 18,500 18,100 393,520 7,162,064,000
12/10/2009 19,000 0.50 ▲ 2.70 19,000 19,200 18,700 558,670 10,614,730,000
09/10/2009 18,500 0.80 ▲ 4.52 17,700 18,500 17,700 452,750 8,375,875,000
08/10/2009 17,700 0.40 ▲ 2.31 17,500 17,700 17,400 298,290 5,279,733,000
07/10/2009 17,300 0.20 ▲ 1.17 17,500 17,500 17,300 156,540 2,708,142,000
06/10/2009 17,100 -0.30 ▼ -1.72 17,500 17,600 17,100 250,580 4,284,918,000
05/10/2009 17,400 0.20 ▲ 1.16 17,200 17,500 17,200 170,630 2,968,962,000
02/10/2009 17,200 -0.50 ▼ -2.82 17,000 17,300 17,000 216,180 3,718,296,000
01/10/2009 17,700 0.20 ▲ 1.14 17,500 17,800 17,500 347,350 6,148,095,000
30/09/2009 17,500 0.10 ▲ 0.57 17,600 17,900 17,500 301,200 5,271,000,000
29/09/2009 17,400 0.40 ▲ 2.35 17,100 17,500 17,100 175,250 3,049,350,000
28/09/2009 17,000 -0.10 ▼ -0.58 17,500 17,500 17,000 305,610 5,195,370,000
25/09/2009 17,100 0.10 ▲ 0.59 16,700 17,100 16,600 293,650 5,021,415,000
24/09/2009 17,000 -0.40 ▼ -2.30 17,200 17,300 16,900 374,910 6,373,470,000
23/09/2009 17,400 -0.30 ▼ -1.69 17,700 18,000 17,400 274,290 4,772,646,000
22/09/2009 17,700 -0.30 ▼ -1.67 17,600 18,000 17,500 297,950 5,273,715,000
21/09/2009 18,000 -0.20 ▼ -1.10 18,700 18,700 17,800 339,380 6,108,840,000
18/09/2009 18,200 -0.50 ▼ -2.67 17,900 18,300 17,900 562,750 10,242,050,000
17/09/2009 18,700 0.80 ▲ 4.47 18,700 18,700 18,000 1,512,910 28,291,417,000
16/09/2009 17,900 0.80 ▲ 4.68 17,900 17,900 17,900 395,940 7,087,326,000
15/09/2009 17,100 0.80 ▲ 4.91 17,100 17,100 17,100 391,580 6,696,018,000
14/09/2009 16,300 0.70 ▲ 4.49 16,000 16,300 16,000 355,500 5,794,650,000
11/09/2009 15,600 0.20 ▲ 1.30 15,800 15,800 15,600 88,390 1,378,884,000
10/09/2009 15,400 -0.10 ▼ -0.65 15,400 15,500 15,200 174,960 2,694,384,000
09/09/2009 15,500 -0.10 ▼ -0.64 15,600 16,000 15,400 132,760 2,057,780,000
08/09/2009 15,600 0.20 ▲ 1.30 15,400 15,600 15,400 62,420 973,752,000
07/09/2009 15,400 -0.20 ▼ -1.28 15,300 15,400 15,200 80,230 1,235,542,000
04/09/2009 15,600 -0.30 ▼ -1.89 15,800 15,900 15,600 88,120 1,374,672,000
03/09/2009 15,900 -0.10 ▼ -0.62 15,800 16,000 15,700 80,830 1,285,197,000
02/09/2009 16,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 16,000 -0.20 ▼ -1.23 16,200 16,200 15,800 78,300 1,252,800,000
31/08/2009 16,200 0.30 ▲ 1.89 16,200 16,300 15,900 151,560 2,455,272,000
28/08/2009 15,900 0.00 ■■ 0.00 15,800 16,000 15,800 81,000 1,287,900,000
27/08/2009 15,900 0.10 ▲ 0.63 16,000 16,000 15,800 76,060 1,209,354,000
26/08/2009 15,800 0.00 ■■ 0.00 15,800 16,000 15,700 115,270 1,821,266,000
25/08/2009 15,800 -0.10 ▼ -0.63 15,900 16,000 15,700 87,400 1,380,920,000
24/08/2009 15,900 -0.10 ▼ -0.62 16,000 16,100 15,900 134,220 2,134,098,000
21/08/2009 16,000 0.00 ■■ 0.00 16,100 16,300 15,800 167,140 2,674,240,000
20/08/2009 16,000 0.10 ▲ 0.63 16,100 16,100 15,800 74,340 1,189,440,000
19/08/2009 15,900 0.20 ▲ 1.27 15,900 16,000 15,700 59,300 942,870,000
18/08/2009 15,700 0.10 ▲ 0.64 15,600 15,800 15,600 96,590 1,516,463,000
17/08/2009 15,600 -0.40 ▼ -2.50 15,700 15,900 15,600 120,970 1,887,132,000
14/08/2009 16,000 -0.10 ▼ -0.62 15,800 16,100 15,800 79,960 1,279,360,000
13/08/2009 16,100 -0.20 ▼ -1.23 16,500 16,500 16,100 122,010 1,964,361,000
12/08/2009 16,300 -0.30 ▼ -1.81 16,600 16,700 16,100 158,840 2,589,092,000
11/08/2009 16,600 0.60 ▲ 3.75 16,700 16,700 16,200 364,360 6,048,376,000
10/08/2009 16,000 0.70 ▲ 4.58 15,800 16,000 15,600 517,930 8,286,880,000
07/08/2009 15,300 -0.10 ▼ -0.65 15,200 15,500 15,200 26,160 400,248,000
06/08/2009 15,400 0.00 ■■ 0.00 15,500 15,500 15,400 48,140 741,356,000
05/08/2009 15,400 -0.20 ▼ -1.28 15,300 15,500 15,300 32,330 497,882,000
04/08/2009 15,600 0.10 ▲ 0.65 15,500 15,700 15,500 66,030 1,030,068,000
03/08/2009 15,500 0.00 ■■ 0.00 15,800 15,800 15,500 41,060 636,430,000
31/07/2009 15,500 0.00 ■■ 0.00 15,200 15,600 15,200 46,950 727,725,000
30/07/2009 15,500 0.20 ▲ 1.31 14,900 15,500 14,900 303,100 4,698,050,000
29/07/2009 15,300 0.00 ■■ 0.00 15,300 15,700 15,300 26,810 410,193,000
28/07/2009 15,300 -0.30 ▼ -1.92 15,100 15,500 15,100 44,380 679,014,000
27/07/2009 15,600 -0.20 ▼ -1.27 16,200 16,200 15,600 54,250 846,300,000
24/07/2009 15,800 0.70 ▲ 4.64 15,800 15,800 15,700 112,910 1,783,978,000
23/07/2009 15,100 0.30 ▲ 2.03 14,800 15,100 14,700 25,490 384,899,000
22/07/2009 14,800 0.20 ▲ 1.37 14,600 15,000 14,600 24,450 361,860,000
21/07/2009 14,600 0.00 ■■ 0.00 14,800 14,800 14,600 27,450 400,770,000
20/07/2009 14,600 -0.40 ▼ -2.67 14,600 14,800 14,500 60,110 877,606,000
17/07/2009 15,000 -0.10 ▼ -0.66 15,000 15,000 14,800 24,320 364,800,000
16/07/2009 15,100 0.10 ▲ 0.67 15,500 15,500 15,000 52,670 795,317,000
15/07/2009 15,000 0.60 ▲ 4.17 15,100 15,100 14,500 56,150 842,250,000
14/07/2009 14,400 -0.70 ▼ -4.64 15,100 15,100 14,400 90,280 1,300,032,000
13/07/2009 15,100 -0.10 ▼ -0.66 15,500 15,500 15,000 25,530 385,503,000
10/07/2009 15,200 -0.60 ▼ -3.80 15,400 15,900 15,100 137,800 2,094,560,000
09/07/2009 15,800 -0.10 ▼ -0.63 15,900 15,900 15,600 17,630 278,554,000
08/07/2009 15,900 0.00 ■■ 0.00 15,400 15,900 15,400 51,610 820,599,000
07/07/2009 15,900 -0.20 ▼ -1.24 16,100 16,100 15,600 23,180 368,562,000
06/07/2009 16,100 0.70 ▲ 4.55 15,300 16,100 15,300 89,590 1,442,399,000
03/07/2009 15,400 -0.20 ▼ -1.28 15,100 15,900 15,100 23,060 355,124,000
02/07/2009 15,600 0.40 ▲ 2.63 15,900 15,900 15,200 45,290 706,524,000
01/07/2009 15,200 -0.60 ▼ -3.80 15,300 15,500 15,100 67,020 1,018,704,000
30/06/2009 15,800 -0.30 ▼ -1.86 15,900 16,000 15,400 47,210 745,918,000
29/06/2009 16,100 -0.10 ▼ -0.62 16,200 16,300 16,000 26,260 422,786,000
26/06/2009 16,200 0.00 ■■ 0.00 16,200 16,400 16,100 55,000 891,000,000
25/06/2009 16,200 -0.10 ▼ -0.61 16,700 16,800 16,100 70,460 1,141,452,000
24/06/2009 16,300 0.70 ▲ 4.49 16,100 16,300 16,100 41,460 675,798,000
23/06/2009 15,600 -0.80 ▼ -4.88 15,600 16,400 15,600 116,550 1,818,180,000
22/06/2009 16,400 -0.70 ▼ -4.09 16,600 17,100 16,300 131,150 2,150,860,000
19/06/2009 17,100 -0.40 ▼ -2.29 17,100 17,400 17,000 103,940 1,777,374,000
18/06/2009 17,500 0.30 ▲ 1.74 17,900 17,900 17,000 138,000 2,415,000,000
17/06/2009 17,200 0.80 ▲ 4.88 16,000 17,200 16,000 106,630 1,834,036,000
16/06/2009 16,400 -0.80 ▼ -4.65 16,400 16,500 16,400 251,950 4,131,980,000
15/06/2009 17,200 -0.80 ▼ -4.44 17,100 17,600 17,100 181,100 3,114,920,000
12/06/2009 18,000 -0.50 ▼ -2.70 18,500 18,500 17,700 214,690 3,864,420,000
11/06/2009 18,500 0.70 ▲ 3.93 18,100 18,500 17,800 216,550 4,006,175,000
10/06/2009 17,800 -0.90 ▼ -4.81 17,900 18,000 17,800 177,260 3,155,228,000
09/06/2009 18,700 -0.90 ▼ -4.59 19,600 19,600 18,700 229,490 4,291,463,000
08/06/2009 19,600 0.90 ▲ 4.81 19,500 19,600 19,500 229,240 4,493,104,000
05/06/2009 18,700 0.80 ▲ 4.47 18,600 18,700 18,300 542,580 10,146,246,000
04/06/2009 17,900 0.10 ▲ 0.56 18,000 18,100 17,600 176,490 3,159,171,000
03/06/2009 17,800 0.10 ▲ 0.56 17,200 17,800 17,200 151,530 2,697,234,000
02/06/2009 17,700 0.70 ▲ 4.12 17,800 17,800 17,400 137,250 2,429,325,000
01/06/2009 17,000 0.70 ▲ 4.29 17,000 17,100 17,000 104,780 1,781,260,000
29/05/2009 16,300 -0.80 ▼ -4.68 17,000 17,200 16,300 311,760 5,081,688,000
28/05/2009 17,100 -0.80 ▼ -4.47 17,200 17,500 17,100 170,400 2,913,840,000
27/05/2009 17,900 -0.10 ▼ -0.56 18,000 18,000 17,400 130,580 2,337,382,000
26/05/2009 18,000 -0.60 ▼ -3.23 18,900 18,900 18,000 146,450 2,636,100,000
25/05/2009 18,600 0.80 ▲ 4.49 18,000 18,600 17,600 217,090 4,037,874,000
22/05/2009 17,800 -0.80 ▼ -4.30 19,300 19,300 17,700 304,790 5,425,262,000
21/05/2009 18,600 0.80 ▲ 4.49 18,600 18,600 18,600 434,430 8,080,398,000
20/05/2009 17,800 0.80 ▲ 4.71 17,800 17,800 17,800 119,040 2,118,912,000
19/05/2009 17,000 0.50 ▲ 3.03 16,700 17,200 16,600 161,030 2,737,510,000
18/05/2009 16,500 0.00 ■■ 0.00 16,500 16,700 16,500 63,950 1,055,175,000
15/05/2009 16,500 0.30 ▲ 1.85 16,200 16,600 16,200 54,290 895,785,000
14/05/2009 16,200 -0.30 ▼ -1.82 16,500 16,500 16,200 35,290 571,698,000
13/05/2009 16,500 -0.30 ▼ -1.79 16,800 16,800 16,500 64,990 1,072,335,000
12/05/2009 16,800 -0.10 ▼ -0.59 16,600 16,900 16,600 35,710 599,928,000
11/05/2009 16,900 0.60 ▲ 3.68 16,500 17,000 16,500 82,780 1,398,982,000
08/05/2009 16,300 -0.30 ▼ -1.81 16,200 16,500 16,000 122,910 2,003,433,000
07/05/2009 16,600 0.40 ▲ 2.47 16,800 16,800 16,300 57,880 960,808,000
06/05/2009 16,200 -0.80 ▼ -4.71 17,000 17,000 16,200 93,050 1,507,410,000
05/05/2009 17,000 0.70 ▲ 4.29 17,100 17,100 17,000 100,720 1,712,240,000
04/05/2009 17,700 0.80 ▲ 4.73 17,500 17,700 17,500 186,430 3,299,811,000
29/04/2009 16,900 -0.10 ▼ -0.59 16,600 16,900 16,500 100,400 1,696,760,000
28/04/2009 17,000 0.00 ■■ 0.00 17,000 17,200 16,700 20,780 353,260,000
27/04/2009 17,000 0.30 ▲ 1.80 16,700 17,000 16,700 18,710 318,070,000
24/04/2009 16,700 -0.50 ▼ -2.91 17,400 17,400 16,600 72,760 1,215,092,000
23/04/2009 17,200 -0.60 ▼ -3.37 17,400 18,000 17,200 54,450 936,540,000
22/04/2009 17,800 0.80 ▲ 4.71 17,600 17,800 17,000 92,790 1,651,662,000
21/04/2009 17,000 -0.10 ▼ -0.58 16,300 17,300 16,300 112,850 1,918,450,000
20/04/2009 17,100 -0.80 ▼ -4.47 17,100 17,200 17,100 69,260 1,184,346,000
17/04/2009 17,900 0.50 ▲ 2.87 18,200 18,200 17,300 403,390 7,220,681,000
16/04/2009 17,400 0.80 ▲ 4.82 16,600 17,400 16,400 134,070 2,332,818,000
15/04/2009 16,600 -0.30 ▼ -1.78 16,600 16,900 16,500 52,350 869,010,000
14/04/2009 16,900 -0.50 ▼ -2.87 16,700 17,400 16,700 101,200 1,710,280,000
13/04/2009 17,400 0.80 ▲ 4.82 17,300 17,400 17,300 115,600 2,011,440,000
10/04/2009 16,600 0.10 ▲ 0.61 17,300 17,300 15,700 289,110 4,799,226,000
09/04/2009 16,500 -0.60 ▼ -3.51 16,900 17,000 16,400 75,500 1,245,750,000
08/04/2009 17,100 -0.90 ▼ -5.00 17,100 17,100 17,100 63,410 1,084,311,000
07/04/2009 18,000 0.00 ■■ 0.00 17,500 18,200 17,100 88,150 1,586,700,000
03/04/2009 18,000 0.40 ▲ 2.27 18,400 18,400 17,700 75,870 1,365,660,000
02/04/2009 17,600 0.60 ▲ 3.53 17,200 17,800 16,800 182,720 3,215,872,000
01/04/2009 17,000 0.00 ■■ 0.00 17,000 17,000 16,300 58,390 992,630,000
31/03/2009 17,000 0.00 ■■ 0.00 17,000 17,000 16,200 83,980 1,427,660,000
30/03/2009 17,000 -0.10 ▼ -0.58 17,000 17,100 16,300 72,800 1,237,600,000
27/03/2009 17,100 -0.10 ▼ -0.58 17,900 17,900 17,000 50,480 863,208,000
26/03/2009 17,200 0.80 ▲ 4.88 16,400 17,200 15,600 215,910 3,713,652,000
25/03/2009 16,400 0.00 ■■ 0.00 16,400 16,400 16,100 16,420 269,288,000
24/03/2009 16,400 0.70 ▲ 4.46 16,300 16,400 16,200 149,640 2,454,096,000
23/03/2009 15,700 0.10 ▲ 0.64 16,200 16,200 15,600 41,250 647,625,000
20/03/2009 15,600 0.70 ▲ 4.70 14,600 15,600 14,600 168,770 2,632,812,000
19/03/2009 14,900 -0.60 ▼ -3.87 15,500 15,500 14,900 29,250 435,825,000
18/03/2009 15,500 0.50 ▲ 3.33 15,400 15,700 15,400 34,880 540,640,000
17/03/2009 15,000 0.30 ▲ 2.04 15,000 15,000 14,800 29,790 446,850,000
16/03/2009 14,700 0.10 ▲ 0.68 14,600 14,800 14,600 12,040 176,988,000
13/03/2009 14,600 0.30 ▲ 2.10 14,300 14,700 14,300 6,350 92,710,000
12/03/2009 14,300 -0.70 ▼ -4.67 14,700 14,800 14,300 21,600 308,880,000
11/03/2009 15,000 0.30 ▲ 2.04 15,000 15,000 14,800 39,160 587,400,000
10/03/2009 14,700 0.30 ▲ 2.08 14,700 14,700 14,300 9,610 141,267,000
09/03/2009 14,400 -0.10 ▼ -0.69 14,300 14,500 14,200 6,770 97,488,000
06/03/2009 14,500 0.00 ■■ 0.00 14,800 14,800 14,400 11,200 162,400,000
05/03/2009 14,500 -0.10 ▼ -0.68 14,900 14,900 14,400 12,850 186,325,000
04/03/2009 14,600 0.10 ▲ 0.69 14,700 14,700 14,500 6,010 87,746,000
03/03/2009 14,500 -0.20 ▼ -1.36 14,800 14,800 14,300 3,080 44,660,000
02/03/2009 14,700 0.00 ■■ 0.00 14,900 15,000 14,700 8,000 117,600,000
27/02/2009 14,700 0.50 ▲ 3.52 14,100 14,700 14,100 13,120 192,864,000
26/02/2009 14,200 0.00 ■■ 0.00 14,200 14,400 14,000 16,530 234,726,000
25/02/2009 14,200 0.60 ▲ 4.41 14,100 14,200 14,100 6,000 85,200,000
24/02/2009 13,600 -0.70 ▼ -4.90 13,600 13,700 13,600 29,530 401,608,000
23/02/2009 14,300 -0.70 ▼ -4.67 14,300 14,700 14,300 43,830 626,769,000
20/02/2009 15,000 0.20 ▲ 1.35 15,000 15,000 14,800 6,940 104,100,000
19/02/2009 14,800 0.00 ■■ 0.00 14,100 14,900 14,100 23,490 347,652,000
18/02/2009 14,800 -0.70 ▼ -4.52 15,500 15,500 14,800 38,530 570,244,000
17/02/2009 15,500 0.10 ▲ 0.65 15,000 15,500 15,000 37,340 578,770,000
16/02/2009 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 12,270 188,958,000
13/02/2009 15,400 0.10 ▲ 0.65 15,300 15,400 15,300 22,010 338,954,000
12/02/2009 15,300 0.20 ▲ 1.32 15,100 15,500 15,100 16,150 247,095,000
11/02/2009 15,100 -0.50 ▼ -3.21 15,600 15,600 15,100 19,350 292,185,000
10/02/2009 15,600 -0.10 ▼ -0.64 15,700 15,700 15,500 19,280 300,768,000
09/02/2009 15,700 0.20 ▲ 1.29 16,100 16,200 15,700 19,520 306,464,000
06/02/2009 15,500 0.50 ▲ 3.33 15,200 15,500 15,000 25,500 395,250,000
05/02/2009 15,000 -0.30 ▼ -1.96 15,500 15,500 14,900 23,940 359,100,000
04/02/2009 15,300 0.00 ■■ 0.00 15,300 15,900 15,200 32,740 500,922,000
03/02/2009 15,300 -0.40 ▼ -2.55 16,400 16,400 15,200 12,770 195,381,000
02/02/2009 15,700 -0.80 ▼ -4.85 16,900 16,900 15,700 24,380 382,766,000
23/01/2009 16,500 0.70 ▲ 4.43 16,100 16,500 16,000 8,410 138,765,000
22/01/2009 15,800 -0.40 ▼ -2.47 16,500 16,900 15,800 22,210 350,918,000
21/01/2009 16,200 0.00 ■■ 0.00 17,000 17,000 16,000 8,320 134,784,000
20/01/2009 16,200 -0.80 ▼ -4.71 16,500 16,500 16,200 48,750 789,750,000
19/01/2009 17,000 -0.80 ▼ -4.49 17,100 17,100 17,000 27,480 467,160,000
16/01/2009 17,800 -0.70 ▼ -3.78 18,000 18,900 17,800 139,230 2,478,294,000
15/01/2009 18,500 0.50 ▲ 2.78 18,000 18,500 17,200 185,100 3,424,350,000
14/01/2009 18,000 0.20 ▲ 1.12 17,100 18,000 17,100 157,920 2,842,560,000
13/01/2009 17,800 0.00 ■■ 0.00 18,000 18,000 17,100 77,250 1,375,050,000
12/01/2009 17,800 0.80 ▲ 4.71 17,000 17,800 16,600 202,780 3,609,484,000
09/01/2009 17,000 0.00 ■■ 0.00 16,500 17,500 16,500 82,200 1,397,400,000
08/01/2009 17,000 0.80 ▲ 4.94 16,700 17,000 16,200 97,920 1,664,640,000
07/01/2009 16,200 0.70 ▲ 4.52 16,100 16,200 16,000 61,920 1,003,104,000
06/01/2009 15,500 -0.80 ▼ -4.91 15,700 15,700 15,500 37,540 581,870,000
05/01/2009 16,300 -0.80 ▼ -4.68 16,300 16,300 16,300 46,770 762,351,000
02/01/2009 17,100 -0.90 ▼ -5.00 17,100 17,100 17,100 10,980 187,758,000
31/12/2008 18,000 0.80 ▲ 4.65 17,200 18,000 16,400 175,990 3,167,820,000
30/12/2008 17,200 0.80 ▲ 4.88 16,200 17,200 16,000 172,880 2,973,536,000
29/12/2008 16,400 0.70 ▲ 4.46 15,500 16,400 15,500 118,260 1,939,464,000
26/12/2008 15,700 0.70 ▲ 4.67 14,500 15,700 14,500 122,810 1,928,117,000
25/12/2008 15,000 0.30 ▲ 2.04 14,500 15,000 14,100 70,620 1,059,300,000
24/12/2008 14,700 0.70 ▲ 5.00 14,200 14,700 14,100 100,630 1,479,261,000
23/12/2008 14,000 -0.20 ▼ -1.41 14,500 14,500 13,800 21,590 302,260,000
22/12/2008 14,200 0.60 ▲ 4.41 14,200 14,200 13,500 40,820 579,644,000
19/12/2008 13,600 0.50 ▲ 3.82 13,200 13,600 13,200 43,030 585,208,000
18/12/2008 13,100 -0.40 ▼ -2.96 13,500 13,600 13,000 3,470 45,457,000
17/12/2008 13,500 0.20 ▲ 1.50 12,700 13,500 12,700 17,310 233,685,000
16/12/2008 13,300 -0.60 ▼ -4.32 13,300 13,300 13,300 25,110 333,963,000
15/12/2008 13,900 0.60 ▲ 4.51 13,900 13,900 13,000 52,960 736,144,000
12/12/2008 13,300 0.60 ▲ 4.72 13,200 13,300 13,100 38,200 508,060,000
11/12/2008 12,700 0.60 ▲ 4.96 12,400 12,700 12,400 24,480 310,896,000
10/12/2008 12,100 0.50 ▲ 4.31 11,700 12,100 11,700 23,790 287,859,000
09/12/2008 11,600 0.10 ▲ 0.87 11,500 12,000 11,500 12,210 141,636,000
08/12/2008 11,500 -0.60 ▼ -4.96 11,500 11,600 11,500 8,430 96,945,000
05/12/2008 12,100 -0.30 ▼ -2.42 12,400 12,400 12,100 5,000 60,500,000
04/12/2008 12,400 -0.60 ▼ -4.62 12,700 13,000 12,400 18,290 226,796,000
03/12/2008 13,000 -0.30 ▼ -2.26 13,000 13,000 12,700 24,890 323,570,000
02/12/2008 13,300 -0.30 ▼ -2.21 13,000 13,300 13,000 11,960 159,068,000
01/12/2008 13,600 0.20 ▲ 1.49 13,000 13,600 13,000 4,900 66,640,000
28/11/2008 13,400 0.50 ▲ 3.88 12,700 13,400 12,700 18,160 243,344,000
27/11/2008 12,900 -0.40 ▼ -3.01 12,800 13,000 12,800 16,970 218,913,000
26/11/2008 13,300 0.30 ▲ 2.31 13,500 13,500 13,000 3,260 43,358,000
25/11/2008 13,000 0.00 ■■ 0.00 13,000 13,200 13,000 6,860 89,180,000
24/11/2008 13,000 -0.30 ▼ -2.26 13,900 13,900 13,000 3,360 43,680,000
21/11/2008 13,300 0.00 ■■ 0.00 12,700 13,500 12,700 9,040 120,232,000
20/11/2008 13,300 -0.70 ▼ -5.00 13,500 13,900 13,300 8,640 114,912,000
19/11/2008 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 12,500 175,000,000
18/11/2008 14,000 0.00 ■■ 0.00 14,000 14,000 13,700 16,850 235,900,000
17/11/2008 14,000 -0.30 ▼ -2.10 14,000 14,000 14,000 7,220 101,080,000
14/11/2008 14,300 0.30 ▲ 2.14 14,500 14,500 14,000 10,790 154,297,000
13/11/2008 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 9,290 130,060,000
12/11/2008 14,000 0.40 ▲ 2.94 13,500 14,000 13,400 16,440 230,160,000
11/11/2008 13,600 -0.60 ▼ -4.23 13,800 13,800 13,600 17,430 237,048,000
10/11/2008 14,200 -0.30 ▼ -2.07 14,200 14,400 14,200 12,490 177,358,000
07/11/2008 14,500 -0.70 ▼ -4.61 14,500 14,500 14,500 16,000 232,000,000
06/11/2008 15,200 -0.80 ▼ -5.00 15,200 15,800 15,200 51,290 779,608,000
05/11/2008 16,000 0.50 ▲ 3.23 16,100 16,100 15,500 42,780 684,480,000
04/11/2008 15,500 0.50 ▲ 3.33 14,500 15,500 14,300 57,020 883,810,000
03/11/2008 15,000 -0.60 ▼ -3.85 14,900 15,500 14,900 24,980 374,700,000
31/10/2008 15,600 0.40 ▲ 2.63 15,700 15,700 15,300 53,700 837,720,000
30/10/2008 15,200 0.70 ▲ 4.83 13,800 15,200 13,800 62,390 948,328,000
29/10/2008 14,500 0.60 ▲ 4.32 14,500 14,500 14,000 39,900 578,550,000
28/10/2008 13,900 0.60 ▲ 4.51 12,700 13,900 12,700 47,780 664,142,000
27/10/2008 13,300 -0.70 ▼ -5.00 13,300 13,400 13,300 53,330 709,289,000
24/10/2008 14,000 -0.50 ▼ -3.45 13,900 14,000 13,900 23,550 329,700,000
23/10/2008 14,500 -0.70 ▼ -4.61 14,600 15,500 14,500 27,930 404,985,000
22/10/2008 15,200 -0.80 ▼ -5.00 15,500 15,500 15,200 32,590 495,368,000
21/10/2008 16,000 0.50 ▲ 3.23 15,800 16,000 15,500 43,540 696,640,000
20/10/2008 15,500 -0.30 ▼ -1.90 15,800 16,000 15,200 24,640 381,920,000
17/10/2008 15,800 0.30 ▲ 1.94 16,200 16,200 15,500 38,670 610,986,000
16/10/2008 15,500 -0.20 ▼ -1.27 15,000 15,900 15,000 53,750 833,125,000
15/10/2008 15,700 0.70 ▲ 4.67 15,700 15,700 15,200 99,810 1,567,017,000
14/10/2008 15,000 0.70 ▲ 4.90 15,000 15,000 15,000 1,550 23,250,000
13/10/2008 14,300 0.60 ▲ 4.38 14,300 14,300 14,100 82,140 1,174,602,000
10/10/2008 13,700 -0.30 ▼ -2.14 14,000 14,200 13,600 69,670 954,479,000
09/10/2008 14,000 -0.70 ▼ -4.76 14,300 15,200 14,000 83,970 1,175,580,000
08/10/2008 14,700 -0.10 ▼ -0.68 14,100 14,700 14,100 67,430 991,221,000
07/10/2008 14,800 -0.70 ▼ -4.52 14,800 14,800 14,800 62,850 930,180,000
06/10/2008 15,500 -0.80 ▼ -4.91 15,500 16,300 15,500 97,560 1,512,180,000
03/10/2008 16,300 -0.30 ▼ -1.81 16,600 16,600 16,300 56,850 926,655,000
02/10/2008 16,600 0.70 ▲ 4.40 16,400 16,600 16,100 61,410 1,019,406,000
01/10/2008 15,900 0.20 ▲ 1.27 16,000 16,000 15,500 62,340 991,206,000
30/09/2008 15,700 -0.80 ▼ -4.85 15,700 15,700 15,700 38,310 601,467,000
29/09/2008 16,500 0.60 ▲ 3.77 16,000 16,500 15,700 138,740 2,289,210,000
26/09/2008 15,900 0.70 ▲ 4.61 15,900 15,900 15,500 115,750 1,840,425,000
25/09/2008 15,200 -0.20 ▼ -1.30 14,800 15,700 14,800 95,340 1,449,168,000
24/09/2008 15,400 -0.80 ▼ -4.94 15,600 16,200 15,400 91,040 1,402,016,000
23/09/2008 16,200 -0.80 ▼ -4.71 16,200 17,500 16,200 184,520 2,989,224,000
22/09/2008 17,000 0.80 ▲ 4.94 17,000 17,000 17,000 76,160 1,294,720,000
19/09/2008 16,200 0.70 ▲ 4.52 15,000 16,200 15,000 180,990 2,932,038,000
18/09/2008 15,500 -0.80 ▼ -4.91 15,500 15,500 15,500 22,720 352,160,000
17/09/2008 16,300 -0.80 ▼ -4.68 16,300 16,300 16,300 7,510 122,413,000
16/09/2008 17,100 -0.90 ▼ -5.00 17,100 17,100 17,100 12,240 209,304,000
15/09/2008 18,000 -0.90 ▼ -4.76 18,000 19,500 18,000 301,880 5,433,840,000
12/09/2008 18,900 -0.90 ▼ -4.55 18,900 18,900 18,900 14,300 270,270,000
11/09/2008 19,800 -1.00 ▼ -4.81 19,800 19,800 19,800 62,470 1,236,906,000
10/09/2008 20,800 -1.00 ▼ -4.59 22,800 22,800 20,800 260,330 5,414,864,000
09/09/2008 21,800 1.00 ▲ 4.81 21,800 21,800 21,800 109,510 2,387,318,000
08/09/2008 20,800 0.90 ▲ 4.52 20,800 20,800 19,000 834,080 17,348,864,000
05/09/2008 19,900 0.90 ▲ 4.74 19,900 19,900 19,900 9,360 186,264,000
04/09/2008 19,000 0.90 ▲ 4.97 19,000 19,000 19,000 30,490 579,310,000
03/09/2008 18,100 0.80 ▲ 4.62 18,100 18,100 18,100 25,750 466,075,000
29/08/2008 17,300 0.80 ▲ 4.85 17,300 17,300 17,300 149,680 2,589,464,000
28/08/2008 16,500 0.70 ▲ 4.43 16,500 16,500 16,500 116,680 1,925,220,000
27/08/2008 15,800 0.70 ▲ 4.64 15,800 15,800 15,800 16,410 259,278,000
26/08/2008 15,100 0.70 ▲ 4.86 15,100 15,100 15,100 7,910 119,441,000
25/08/2008 14,400 0.60 ▲ 4.35 14,400 14,400 14,400 10,610 152,784,000
22/08/2008 13,800 0.60 ▲ 4.55 13,800 13,800 13,800 91,910 1,268,358,000
21/08/2008 13,200 0.60 ▲ 4.76 13,200 13,200 12,800 70,710 933,372,000
20/08/2008 12,600 -0.50 ▼ -3.82 12,500 13,700 12,500 96,540 1,216,404,000
19/08/2008 13,100 -0.60 ▼ -4.38 13,900 13,900 13,100 99,030 1,297,293,000
18/08/2008 13,700 0.60 ▲ 4.58 12,700 13,700 12,700 171,510 2,349,687,000
15/08/2008 13,100 0.30 ▲ 2.34 13,100 13,100 13,100 21,820 285,842,000
14/08/2008 12,800 0.30 ▲ 2.40 12,600 12,800 12,600 56,500 723,200,000
13/08/2008 12,500 0.10 ▲ 0.81 12,300 12,500 12,100 71,580 894,750,000
12/08/2008 12,400 -0.30 ▼ -2.36 13,000 13,000 12,400 147,030 1,823,172,000
11/08/2008 12,700 0.30 ▲ 2.42 12,700 12,700 12,700 13,470 171,069,000
08/08/2008 12,400 0.30 ▲ 2.48 12,400 12,400 12,400 29,520 366,048,000
07/08/2008 12,100 0.30 ▲ 2.54 12,100 12,100 12,100 33,370 403,777,000
06/08/2008 11,800 0.30 ▲ 2.61 11,500 11,800 11,500 26,450 312,110,000
05/08/2008 11,500 -0.30 ▼ -2.54 11,500 12,100 11,500 104,550 1,202,325,000
04/08/2008 11,800 -0.30 ▼ -2.48 11,800 11,800 11,800 20,340 240,012,000
01/08/2008 12,100 -0.30 ▼ -2.42 12,100 12,100 12,100 28,970 350,537,000
31/07/2008 12,400 -0.30 ▼ -2.36 12,400 12,400 12,400 27,400 339,760,000
30/07/2008 12,700 -0.30 ▼ -2.31 12,700 12,700 12,700 66,960 850,392,000
29/07/2008 13,000 -0.40 ▼ -2.99 13,000 13,800 13,000 213,710 2,778,230,000
28/07/2008 13,400 -0.40 ▼ -2.90 13,400 13,400 13,400 83,630 1,120,642,000
25/07/2008 13,800 -0.40 ▼ -2.82 13,800 13,800 13,800 37,480 517,224,000
24/07/2008 14,200 -0.40 ▼ -2.74 14,200 14,200 14,200 3,780 53,676,000
23/07/2008 14,600 -0.40 ▼ -2.67 14,600 14,600 14,600 420 6,132,000
22/07/2008 15,000 -0.40 ▼ -2.60 15,000 15,000 15,000 510 7,650,000
21/07/2008 15,400 -0.40 ▼ -2.53 15,400 15,400 15,400 3,620 55,748,000
18/07/2008 15,800 -0.40 ▼ -2.47 15,800 15,800 15,800 30,770 486,166,000
17/07/2008 16,200 -0.40 ▼ -2.41 16,200 16,500 16,200 94,670 1,533,654,000
16/07/2008 16,600 0.00 ■■ 0.00 17,000 17,000 16,200 239,730 3,979,518,000
15/07/2008 16,600 0.40 ▲ 2.47 16,600 16,600 16,400 139,130 2,309,558,000
14/07/2008 16,200 0.40 ▲ 2.53 16,200 16,200 16,200 51,780 838,836,000
11/07/2008 15,800 0.40 ▲ 2.60 15,000 15,800 15,000 108,830 1,719,514,000
10/07/2008 15,400 0.40 ▲ 2.67 14,600 15,400 14,600 320,880 4,941,552,000
09/07/2008 15,000 -0.40 ▼ -2.60 15,000 15,400 15,000 127,440 1,911,600,000
08/07/2008 15,400 -0.40 ▼ -2.53 15,400 15,400 15,400 50,000 770,000,000
07/07/2008 15,800 -0.40 ▼ -2.47 16,600 16,600 15,800 113,380 1,791,404,000
04/07/2008 16,200 0.40 ▲ 2.53 16,200 16,200 16,000 158,880 2,573,856,000
03/07/2008 15,800 0.40 ▲ 2.60 15,800 15,800 15,600 35,710 564,218,000
02/07/2008 15,400 0.40 ▲ 2.67 15,400 15,400 15,000 55,560 855,624,000
01/07/2008 15,000 0.40 ▲ 2.74 14,200 15,000 14,200 203,920 3,058,800,000
30/06/2008 14,600 -0.40 ▼ -2.67 14,600 14,600 14,600 38,590 563,414,000
27/06/2008 15,000 -0.40 ▼ -2.60 15,000 15,000 15,000 53,950 809,250,000
26/06/2008 15,400 -0.40 ▼ -2.53 16,000 16,000 15,400 18,370 282,898,000
25/06/2008 15,800 0.40 ▲ 2.60 15,800 15,800 15,800 18,450 291,510,000
24/06/2008 15,400 0.40 ▲ 2.67 15,400 15,400 15,100 37,600 579,040,000
23/06/2008 15,000 -0.30 ▼ -1.96 14,900 15,700 14,900 58,150 872,250,000
20/06/2008 15,300 -0.40 ▼ -2.55 15,300 15,300 15,300 27,510 420,903,000
19/06/2008 15,700 -0.40 ▼ -2.48 15,700 15,700 15,700 11,030 173,171,000
18/06/2008 16,100 -0.30 ▼ -1.83 16,700 16,700 16,100 137,240 2,209,564,000
17/06/2008 16,400 0.30 ▲ 1.86 16,400 16,400 16,400 1,000 16,400,000
16/06/2008 16,100 0.30 ▲ 1.90 16,100 16,100 16,100 2,290 36,869,000
13/06/2008 15,800 0.30 ▲ 1.94 15,800 15,800 15,800 48,020 758,716,000
12/06/2008 15,500 0.00 ■■ 0.00 15,400 15,700 15,300 118,280 1,833,340,000
11/06/2008 15,500 0.10 ▲ 0.65 15,100 15,700 15,100 102,580 1,589,990,000
10/06/2008 15,400 -0.30 ▼ -1.91 15,400 15,400 15,400 1,110 17,094,000
09/06/2008 15,700 -0.30 ▼ -1.88 15,700 15,700 15,700 3,450 54,165,000
06/06/2008 16,000 -0.30 ▼ -1.84 16,000 16,000 16,000 2,700 43,200,000
05/06/2008 16,300 -0.30 ▼ -1.81 16,300 16,300 16,300 510 8,313,000
04/06/2008 16,600 -0.30 ▼ -1.78 16,600 16,600 16,600 2,630 43,658,000
03/06/2008 16,900 -0.30 ▼ -1.74 16,900 16,900 16,900 860 14,534,000
02/06/2008 17,200 -0.30 ▼ -1.71 17,200 17,200 17,200 4,220 72,584,000
30/05/2008 17,500 -0.30 ▼ -1.69 17,500 17,500 17,500 1,200 21,000,000
29/05/2008 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
28/05/2008 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
27/05/2008 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
26/05/2008 17,800 -0.30 ▼ -1.66 17,800 17,800 17,800 1,490 26,522,000
23/05/2008 18,100 -0.30 ▼ -1.63 18,100 18,100 18,100 1,660 30,046,000
22/05/2008 18,400 -0.30 ▼ -1.60 18,400 18,400 18,400 10 184,000
21/05/2008 18,700 -0.30 ▼ -1.58 18,700 18,700 18,700 5,130 95,931,000
20/05/2008 19,000 -0.30 ▼ -1.55 19,000 19,000 19,000 540 10,260,000
19/05/2008 19,300 -0.30 ▼ -1.53 19,300 19,300 19,300 27,440 529,592,000
16/05/2008 19,600 -0.40 ▼ -2.00 19,600 19,600 19,600 46,310 907,676,000
15/05/2008 20,000 -0.40 ▼ -1.96 20,000 20,000 20,000 6,270 125,400,000
14/05/2008 20,400 -0.40 ▼ -1.92 20,400 20,400 20,400 320 6,528,000
13/05/2008 20,800 -0.40 ▼ -1.89 20,800 20,800 20,800 23,210 482,768,000
12/05/2008 21,200 -0.40 ▼ -1.85 21,200 21,200 21,200 1,930 40,916,000
09/05/2008 21,600 -0.40 ▼ -1.82 21,600 21,600 21,600 4,520 97,632,000
08/05/2008 22,000 -0.40 ▼ -1.79 22,000 22,000 22,000 930 20,460,000
07/05/2008 22,400 -0.40 ▼ -1.75 22,400 22,400 22,400 7,290 163,296,000
06/05/2008 22,800 -0.40 ▼ -1.72 22,800 22,900 22,800 9,760 222,528,000
05/05/2008 23,200 0.40 ▲ 1.75 23,200 23,200 23,200 40,190 932,408,000
29/04/2008 23,500 0.40 ▲ 1.73 23,500 23,500 23,400 30,170 708,995,000
28/04/2008 23,100 -0.20 ▼ -0.86 23,100 23,500 23,000 26,710 617,001,000
25/04/2008 23,300 -0.40 ▼ -1.69 23,300 23,300 23,300 65,290 1,521,257,000
24/04/2008 23,700 -0.40 ▼ -1.66 23,700 23,700 23,700 7,770 184,149,000
23/04/2008 24,100 -0.40 ▼ -1.63 24,100 24,100 24,100 25,240 608,284,000
22/04/2008 24,500 -0.50 ▼ -2.00 24,500 24,500 24,500 4,200 102,900,000
21/04/2008 25,000 -0.50 ▼ -1.96 25,000 25,000 25,000 28,610 715,250,000
18/04/2008 25,500 -0.50 ▼ -1.92 25,500 25,500 25,500 36,840 939,420,000
17/04/2008 26,000 0.10 ▲ 0.39 25,400 26,000 25,400 92,430 2,403,180,000
16/04/2008 25,900 -0.50 ▼ -1.89 25,900 25,900 25,900 19,850 514,115,000
11/04/2008 26,400 -0.50 ▼ -1.86 26,400 26,400 26,400 10,460 276,144,000
10/04/2008 26,900 -0.50 ▼ -1.82 26,900 26,900 26,900 104,160 2,801,904,000
09/04/2008 27,400 0.50 ▲ 1.86 27,400 27,400 27,400 86,440 2,368,456,000
08/04/2008 26,900 0.50 ▲ 1.89 26,900 26,900 26,500 207,240 5,574,756,000
07/04/2008 26,400 0.50 ▲ 1.93 26,400 26,400 26,400 1,600 42,240,000
04/04/2008 25,900 0.20 ▲ 0.78 25,900 25,900 25,900 7,220 186,998,000
03/04/2008 25,700 0.20 ▲ 0.78 25,700 25,700 25,700 35,270 906,439,000
02/04/2008 25,500 0.20 ▲ 0.79 25,500 25,500 25,500 3,160 80,580,000
01/04/2008 25,300 0.20 ▲ 0.80 25,300 25,300 25,300 109,000 2,757,700,000
31/03/2008 25,100 0.20 ▲ 0.80 25,100 25,100 25,100 6,200 155,620,000
28/03/2008 24,900 0.20 ▲ 0.81 24,900 24,900 24,900 2,520 62,748,000
27/03/2008 24,700 0.20 ▲ 0.82 24,700 24,700 24,700 4,450 109,915,000
26/03/2008 24,500 0.40 ▲ 1.66 23,000 25,300 23,000 37,720 924,140,000
25/03/2008 24,100 -1.20 ▼ -4.74 24,100 24,100 24,100 11,190 269,679,000
24/03/2008 25,300 -1.30 ▼ -4.89 25,300 25,300 25,300 25,860 654,258,000
21/03/2008 26,600 -1.40 ▼ -5.00 28,000 28,000 26,600 61,070 1,624,462,000
20/03/2008 28,000 -0.20 ▼ -0.71 28,000 28,500 28,000 81,200 2,273,600,000
19/03/2008 28,200 -0.90 ▼ -3.09 28,500 29,000 28,200 31,910 899,862,000
18/03/2008 29,100 -1.50 ▼ -4.90 29,100 29,100 29,100 51,400 1,495,740,000
17/03/2008 30,600 -1.60 ▼ -4.97 30,600 30,800 30,600 59,400 1,817,640,000
14/03/2008 32,200 -0.50 ▼ -1.53 32,000 32,500 32,000 47,170 1,518,874,000
13/03/2008 32,700 0.70 ▲ 2.19 33,000 33,000 32,100 37,570 1,228,539,000
12/03/2008 32,000 0.90 ▲ 2.89 31,000 32,600 30,000 54,320 1,738,240,000
11/03/2008 31,100 -1.30 ▼ -4.01 33,000 33,000 30,800 142,180 4,421,798,000
10/03/2008 32,400 1.50 ▲ 4.85 32,400 32,400 32,400 74,120 2,401,488,000
07/03/2008 30,900 1.40 ▲ 4.75 30,900 30,900 30,900 68,580 2,119,122,000
06/03/2008 29,500 1.40 ▲ 4.98 29,500 29,500 29,500 16,950 500,025,000
05/03/2008 28,100 -1.40 ▼ -4.75 28,100 28,100 28,100 24,110 677,491,000
04/03/2008 29,500 -1.50 ▼ -4.84 29,500 29,500 29,500 16,180 477,310,000
03/03/2008 31,000 -1.60 ▼ -4.91 31,800 31,800 31,000 50,270 1,558,370,000
29/02/2008 32,600 -1.20 ▼ -3.55 33,000 34,000 32,600 32,140 1,047,764,000
28/02/2008 33,800 -0.30 ▼ -0.88 34,100 34,100 33,800 12,800 432,640,000
27/02/2008 34,100 0.60 ▲ 1.79 34,800 34,800 33,500 28,190 961,279,000
26/02/2008 33,500 -0.60 ▼ -1.76 35,800 35,800 33,000 63,450 2,125,575,000
25/02/2008 34,100 1.60 ▲ 4.92 34,000 34,100 34,000 17,200 586,520,000
22/02/2008 32,500 -1.30 ▼ -3.85 32,200 32,500 32,200 131,560 4,275,700,000
21/02/2008 33,800 -1.70 ▼ -4.79 33,800 33,800 33,800 20,520 693,576,000
20/02/2008 35,500 -1.60 ▼ -4.31 36,200 37,000 35,500 46,110 1,636,905,000
19/02/2008 37,100 0.30 ▲ 0.82 36,100 37,100 36,000 23,060 855,526,000
18/02/2008 36,800 -1.70 ▼ -4.42 36,600 37,500 36,600 72,510 2,668,368,000
15/02/2008 38,500 -1.20 ▼ -3.02 39,700 39,700 38,100 23,320 897,820,000
14/02/2008 39,700 1.10 ▲ 2.85 39,700 40,000 39,700 32,360 1,284,692,000
13/02/2008 38,600 -1.90 ▼ -4.69 39,500 39,500 38,600 25,510 984,686,000
12/02/2008 40,500 -0.10 ▼ -0.25 42,300 42,300 40,500 67,780 2,745,090,000
01/02/2008 40,600 1.90 ▲ 4.91 40,500 40,600 40,000 55,840 2,267,104,000
31/01/2008 38,700 0.70 ▲ 1.84 39,500 39,500 37,500 119,560 4,626,972,000
30/01/2008 38,000 1.80 ▲ 4.97 38,000 38,000 38,000 9,600 364,800,000
29/01/2008 36,200 1.70 ▲ 4.93 34,700 36,200 34,500 54,340 1,967,108,000
28/01/2008 34,500 0.00 ■■ 0.00 34,500 35,000 34,100 23,400 807,300,000
25/01/2008 34,500 0.30 ▲ 0.88 33,100 35,000 33,100 30,340 1,046,730,000
24/01/2008 34,200 0.00 ■■ 0.00 34,200 35,000 34,000 44,020 1,505,484,000
23/01/2008 34,200 -1.80 ▼ -5.00 35,000 35,000 34,200 55,740 1,906,308,000
22/01/2008 36,000 -1.00 ▼ -2.70 36,000 36,500 36,000 24,800 892,800,000
21/01/2008 37,000 -0.30 ▼ -0.80 37,300 37,300 37,000 40,150 1,485,550,000
18/01/2008 37,300 1.30 ▲ 3.61 36,000 37,300 35,000 46,130 1,720,649,000
17/01/2008 36,000 -1.50 ▼ -4.00 39,300 39,300 36,000 85,970 3,094,920,000
16/01/2008 37,500 1.70 ▲ 4.75 37,100 37,500 36,000 86,890 3,258,375,000
15/01/2008 35,800 -1.80 ▼ -4.79 35,900 36,000 35,800 58,230 2,084,634,000
14/01/2008 37,600 -1.90 ▼ -4.81 39,000 39,000 37,600 30,090 1,131,384,000
11/01/2008 39,500 1.50 ▲ 3.95 37,000 39,700 37,000 36,600 1,445,700,000
10/01/2008 38,000 -2.00 ▼ -5.00 38,000 38,200 38,000 58,250 2,213,500,000
09/01/2008 40,000 -1.40 ▼ -3.38 40,500 40,500 40,000 45,410 1,816,400,000
08/01/2008 41,400 -0.60 ▼ -1.43 42,000 42,500 41,400 41,160 1,704,024,000
07/01/2008 42,000 -2.00 ▼ -4.55 42,700 42,700 42,000 38,220 1,605,240,000
04/01/2008 44,000 -0.30 ▼ -0.68 44,000 44,300 44,000 29,970 1,318,680,000
03/01/2008 44,300 -1.70 ▼ -3.70 44,200 45,000 44,200 38,080 1,686,944,000
02/01/2008 46,000 -0.30 ▼ -0.65 46,400 46,400 46,000 20,130 925,980,000
28/12/2007 46,300 0.00 ■■ 0.00 46,500 46,900 46,000 34,050 1,576,515,000
27/12/2007 46,300 -0.20 ▼ -0.43 47,000 47,000 46,300 35,080 1,624,204,000
26/12/2007 46,500 0.00 ■■ 0.00 46,500 47,000 46,500 19,470 905,355,000
25/12/2007 46,500 -0.50 ▼ -1.06 46,000 47,200 46,000 56,300 2,617,950,000
24/12/2007 47,000 0.20 ▲ 0.43 46,800 47,200 46,500 45,410 2,134,270,000
21/12/2007 46,800 0.80 ▲ 1.74 46,800 46,800 46,000 24,860 1,163,448,000
20/12/2007 46,000 -0.20 ▼ -0.43 47,600 47,600 46,000 100,600 4,627,600,000
19/12/2007 46,200 2.20 ▲ 5.00 45,000 46,200 45,000 35,100 1,621,620,000
18/12/2007 44,000 -1.00 ▼ -2.22 45,000 45,200 43,500 156,700 6,894,800,000
17/12/2007 45,000 0.00 ■■ 0.00 45,500 45,700 45,000 102,050 4,592,250,000
14/12/2007 45,000 -1.10 ▼ -2.39 45,000 46,100 45,000 59,950 2,697,750,000
13/12/2007 46,100 -0.40 ▼ -0.86 47,000 47,000 46,000 31,540 1,453,994,000
12/12/2007 46,500 0.90 ▲ 1.97 46,000 47,000 46,000 94,610 4,399,365,000
11/12/2007 45,600 -2.40 ▼ -5.00 48,000 48,000 45,600 111,790 5,097,624,000
10/12/2007 48,000 -1.50 ▼ -3.03 49,500 49,500 48,000 81,510 3,912,480,000
07/12/2007 49,500 -1.00 ▼ -1.98 49,000 50,500 49,000 102,640 5,080,680,000
06/12/2007 50,500 -1.00 ▼ -1.94 51,000 51,000 50,000 86,110 4,348,555,000
05/12/2007 51,500 0.00 ■■ 0.00 51,000 51,500 51,000 80,410 4,141,115,000
04/12/2007 51,500 0.00 ■■ 0.00 52,000 52,000 51,000 101,940 5,249,910,000
03/12/2007 51,500 -0.50 ▼ -0.96 52,000 52,000 51,500 115,750 5,961,125,000
30/11/2007 52,000 0.00 ■■ 0.00 52,000 52,500 51,500 146,220 7,603,440,000
29/11/2007 52,000 0.00 ■■ 0.00 52,500 52,500 52,000 32,300 1,679,600,000
28/11/2007 52,000 -1.00 ▼ -1.89 53,000 53,000 51,000 129,050 6,710,600,000
27/11/2007 53,000 2.50 ▲ 4.95 52,500 53,000 52,000 173,630 9,202,390,000
26/11/2007 50,500 0.00 ■■ 0.00 51,000 51,500 50,500 131,840 6,657,920,000
23/11/2007 50,500 0.00 ■■ 0.00 50,500 51,000 50,000 117,930 5,955,465,000
22/11/2007 50,500 0.00 ■■ 0.00 50,000 52,500 49,500 307,810 15,544,405,000
21/11/2007 50,500 -2.50 ▼ -4.72 50,500 50,500 50,500 66,220 3,344,110,000
20/11/2007 53,000 -2.50 ▼ -4.50 53,000 53,000 53,000 124,510 6,599,030,000
19/11/2007 55,500 -2.50 ▼ -4.31 57,000 57,000 55,500 128,600 7,137,300,000
16/11/2007 58,000 -2.50 ▼ -4.13 58,000 60,000 57,500 69,590 4,036,220,000
15/11/2007 60,500 -0.50 ▼ -0.82 61,500 61,500 60,000 110,380 6,677,990,000
14/11/2007 61,000 0.50 ▲ 0.83 61,000 62,000 60,000 323,550 19,736,550,000
13/11/2007 60,500 0.00 ■■ 0.00 56,000 64,000 56,000 989,350 59,855,675,000
01/01/1970 11,650 0.00 ■■ 0.00 11,650 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