Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
TCT PT Đô Thị Kinh Bắc - CTCP
Kinh Bac City Development Share Holding Corporation
Mã CK:      KBC      26.90      ■■ 0 (0%)      (cập nhật 04:30 21/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.kinhbaccity.vn
KBC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 26,900 0.00 ■■ 0.00 26,900 27,100 26,450 493,410 13,272,729,000
20/11/2024 26,900 0.30 ▲ 1.12 26,600 27,550 26,200 581,680 15,647,192,000
19/11/2024 26,600 -1.00 ▼ -3.76 27,600 27,800 26,600 708,150 18,836,790,000
18/11/2024 27,600 -1.75 ▼ -6.34 29,350 29,350 27,300 1,335,020 36,846,552,000
15/11/2024 29,350 0.70 ▲ 2.39 28,650 29,750 28,600 1,207,170 35,430,439,500
14/11/2024 28,650 -0.90 ▼ -3.14 29,550 29,700 28,650 749,550 21,474,607,500
13/11/2024 29,550 0.85 ▲ 2.88 28,700 29,550 28,650 926,120 27,366,846,000
12/11/2024 28,700 -0.15 ▼ -0.52 28,850 29,550 28,700 958,360 27,504,932,000
11/11/2024 28,850 0.05 ▲ 0.17 28,800 29,300 28,700 809,700 23,359,845,000
08/11/2024 28,800 0.00 ■■ 0.00 28,800 29,200 28,250 1,055,920 30,410,496,000
07/11/2024 28,800 -0.05 ▼ -0.17 28,850 29,650 28,800 1,386,630 39,934,944,000
06/11/2024 28,850 1.85 ▲ 6.41 27,000 28,850 27,500 2,029,830 58,560,595,500
05/11/2024 27,000 -0.05 ▼ -0.19 27,050 27,200 26,950 276,250 7,458,750,000
04/11/2024 27,050 0.70 ▲ 2.59 26,350 27,300 26,100 651,130 17,613,066,500
01/11/2024 26,350 0.05 ▲ 0.19 26,300 26,800 26,250 322,270 8,491,814,500
31/10/2024 26,300 0.05 ▲ 0.19 26,250 26,450 26,200 183,100 4,815,530,000
30/10/2024 26,250 -0.05 ▼ -0.19 26,300 26,550 26,100 301,240 7,907,550,000
29/10/2024 26,300 0.20 ▲ 0.76 26,100 26,500 26,100 240,250 6,318,575,000
28/10/2024 26,100 0.20 ▲ 0.77 25,900 26,100 25,650 258,350 6,742,935,000
25/10/2024 25,900 0.10 ▲ 0.39 25,800 26,250 25,850 146,900 3,804,710,000
24/10/2024 25,800 -0.45 ▼ -1.74 26,250 26,400 25,800 313,810 8,096,298,000
23/10/2024 26,250 0.00 ■■ 0.00 26,250 26,450 26,200 261,030 6,852,037,500
22/10/2024 26,250 -1.00 ▼ -3.81 27,250 27,250 26,050 724,860 19,027,575,000
21/10/2024 27,250 -0.45 ▼ -1.65 27,700 27,750 27,200 211,900 5,774,275,000
18/10/2024 27,700 0.00 ■■ 0.00 27,700 28,250 27,500 429,970 11,910,169,000
17/10/2024 27,700 0.50 ▲ 1.81 27,200 27,700 26,750 315,420 8,737,134,000
16/10/2024 27,200 0.00 ■■ 0.00 27,200 27,400 27,150 191,370 5,205,264,000
15/10/2024 27,200 -0.55 ▼ -2.02 27,750 28,050 27,200 390,620 10,624,864,000
14/10/2024 27,750 -0.20 ▼ -0.72 27,950 28,200 27,600 204,830 5,684,032,500
11/10/2024 27,950 0.10 ▲ 0.36 27,850 27,950 27,550 284,170 7,942,551,500
10/10/2024 27,850 -0.30 ▼ -1.08 28,150 28,500 27,800 304,050 8,467,792,500
09/10/2024 28,150 0.45 ▲ 1.60 27,700 28,750 27,950 600,650 16,908,297,500
08/10/2024 27,700 0.50 ▲ 1.81 27,200 27,800 27,100 352,310 9,758,987,000
07/10/2024 27,200 0.00 ■■ 0.00 27,200 27,600 27,150 275,220 7,485,984,000
04/10/2024 27,200 0.05 ▲ 0.18 27,150 27,600 27,100 325,280 8,847,616,000
03/10/2024 27,150 -0.45 ▼ -1.66 27,600 27,800 27,000 418,300 11,356,845,000
02/10/2024 27,600 -0.60 ▼ -2.17 28,200 28,200 27,500 410,450 11,328,420,000
01/10/2024 28,200 0.00 ■■ 0.00 28,200 28,900 28,150 469,840 13,249,488,000
30/09/2024 28,200 0.15 ▲ 0.53 28,050 28,400 28,000 325,700 9,184,740,000
27/09/2024 28,050 0.10 ▲ 0.36 27,950 28,450 27,800 424,410 11,904,700,500
26/09/2024 27,950 -0.10 ▼ -0.36 28,050 28,550 27,800 508,150 14,202,792,500
25/09/2024 28,050 -0.15 ▼ -0.53 28,200 28,400 27,950 415,540 11,655,897,000
24/09/2024 28,200 1.80 ▲ 6.38 26,400 28,200 26,200 1,197,980 33,783,036,000
23/09/2024 26,400 -0.25 ▼ -0.95 26,650 26,800 26,300 227,810 6,014,184,000
20/09/2024 26,650 -0.10 ▼ -0.38 26,750 27,150 26,500 441,930 11,777,434,500
19/09/2024 26,750 1.50 ▲ 5.61 25,250 26,900 25,400 565,310 15,122,042,500
18/09/2024 25,250 0.00 ■■ 0.00 25,250 25,600 25,250 148,740 3,755,685,000
17/09/2024 25,250 0.55 ▲ 2.18 24,700 25,350 24,450 211,440 5,338,860,000
16/09/2024 24,700 -0.40 ▼ -1.62 25,100 25,300 24,700 211,310 5,219,357,000
13/09/2024 25,100 -0.30 ▼ -1.20 25,400 25,500 25,100 134,350 3,372,185,000
12/09/2024 25,400 0.00 ■■ 0.00 25,400 25,700 25,150 173,090 4,396,486,000
11/09/2024 25,400 -0.35 ▼ -1.38 25,750 25,750 25,300 223,930 5,687,822,000
10/09/2024 25,750 -0.55 ▼ -2.14 26,300 26,400 25,750 237,390 6,112,792,500
09/09/2024 26,300 -0.20 ▼ -0.76 26,500 26,500 26,000 193,730 5,095,099,000
06/09/2024 26,500 0.45 ▲ 1.70 26,050 26,500 25,600 266,860 7,071,790,000
05/09/2024 26,050 -0.30 ▼ -1.15 26,350 26,550 25,900 278,920 7,265,866,000
04/09/2024 26,350 -0.40 ▼ -1.52 26,750 26,350 26,000 382,080 10,067,808,000
30/08/2024 26,750 0.15 ▲ 0.56 26,600 26,750 26,500 188,410 5,039,967,500
29/08/2024 26,600 -0.20 ▼ -0.75 26,800 26,950 26,550 113,900 3,029,740,000
28/08/2024 26,800 0.05 ▲ 0.19 26,750 27,300 26,500 241,190 6,463,892,000
27/08/2024 26,750 0.05 ▲ 0.19 26,700 26,950 26,700 244,170 6,531,547,500
26/08/2024 26,700 -0.25 ▼ -0.94 26,950 27,500 26,700 267,220 7,134,774,000
23/08/2024 26,950 -0.20 ▼ -0.74 27,150 27,250 26,800 199,370 5,373,021,500
22/08/2024 27,150 -0.15 ▼ -0.55 27,300 27,450 27,100 217,510 5,905,396,500
21/08/2024 27,300 0.15 ▲ 0.55 27,150 27,400 27,100 285,760 7,801,248,000
20/08/2024 27,150 0.55 ▲ 2.03 26,600 27,500 26,350 368,240 9,997,716,000
19/08/2024 26,600 0.00 ■■ 0.00 26,600 26,950 26,550 228,270 6,071,982,000
16/08/2024 26,600 1.70 ▲ 6.39 24,900 26,600 24,950 576,830 15,343,678,000
15/08/2024 24,900 -0.40 ▼ -1.61 25,300 25,250 24,750 221,420 5,513,358,000
14/08/2024 25,300 0.10 ▲ 0.40 25,200 25,400 25,050 181,980 4,604,094,000
13/08/2024 25,200 -0.20 ▼ -0.79 25,400 25,450 24,950 188,810 4,758,012,000
12/08/2024 25,400 0.20 ▲ 0.79 25,200 25,500 25,000 177,660 4,512,564,000
09/08/2024 25,200 0.85 ▲ 3.37 24,350 25,200 24,600 319,730 8,057,196,000
08/08/2024 24,350 -0.40 ▼ -1.64 24,750 24,850 24,250 316,500 7,706,775,000
07/08/2024 24,750 0.15 ▲ 0.61 24,600 25,000 24,600 119,580 2,959,605,000
06/08/2024 24,600 0.25 ▲ 1.02 24,350 25,000 24,350 217,180 5,342,628,000
05/08/2024 24,350 -1.60 ▼ -6.57 25,950 25,850 24,200 484,950 11,808,532,500
02/08/2024 25,950 -0.05 ▼ -0.19 26,000 26,300 25,500 287,160 7,451,802,000
01/08/2024 26,000 -1.30 ▼ -5.00 27,300 27,200 25,900 461,540 12,000,040,000
31/07/2024 27,300 0.00 ■■ 0.00 27,300 27,600 26,900 374,350 10,219,755,000
30/07/2024 27,300 -0.60 ▼ -2.20 27,900 27,850 27,250 206,740 5,644,002,000
29/07/2024 27,900 -0.10 ▼ -0.36 28,000 28,250 27,550 228,720 6,381,288,000
26/07/2024 28,000 0.25 ▲ 0.89 27,750 28,000 27,450 152,410 4,267,480,000
25/07/2024 27,750 0.25 ▲ 0.90 27,500 27,750 27,050 184,690 5,125,147,500
24/07/2024 27,500 1.00 ▲ 3.64 26,500 27,800 26,300 454,220 12,491,050,000
23/07/2024 26,500 -0.40 ▼ -1.51 26,900 27,150 26,500 226,200 5,994,300,000
22/07/2024 26,900 -0.30 ▼ -1.12 27,200 27,500 26,700 370,190 9,958,111,000
19/07/2024 27,200 -0.25 ▼ -0.92 27,450 27,800 27,050 219,150 5,960,880,000
18/07/2024 27,450 0.45 ▲ 1.64 27,000 27,500 27,100 323,680 8,885,016,000
17/07/2024 27,000 -1.30 ▼ -4.81 28,300 28,600 27,000 599,270 16,180,290,000
16/07/2024 28,300 0.05 ▲ 0.18 28,250 28,800 28,250 347,930 9,846,419,000
15/07/2024 28,250 -0.35 ▼ -1.24 28,600 28,900 28,250 362,370 10,236,952,500
12/07/2024 28,600 -0.30 ▼ -1.05 28,900 29,050 28,500 294,320 8,417,552,000
11/07/2024 28,900 0.10 ▲ 0.35 28,800 29,350 28,850 297,420 8,595,438,000
10/07/2024 28,800 -0.15 ▼ -0.52 28,950 29,300 28,800 357,270 10,289,376,000
09/07/2024 28,950 0.40 ▲ 1.38 28,550 29,100 28,600 321,180 9,298,161,000
08/07/2024 28,550 -0.45 ▼ -1.58 29,000 29,200 28,500 537,520 15,346,196,000
05/07/2024 29,000 -0.30 ▼ -1.03 29,300 29,400 28,850 249,280 7,229,120,000
04/07/2024 29,300 -0.15 ▼ -0.51 29,450 29,600 29,100 247,590 7,254,387,000
03/07/2024 29,450 0.15 ▲ 0.51 29,300 29,450 29,150 177,620 5,230,909,000
02/07/2024 29,300 0.35 ▲ 1.19 28,950 29,400 29,050 243,810 7,143,633,000
01/07/2024 28,950 -0.05 ▼ -0.17 29,000 29,250 28,650 178,320 5,162,364,000
28/06/2024 29,000 -0.25 ▼ -0.86 29,250 29,550 28,300 394,860 11,450,940,000
27/06/2024 29,250 -0.25 ▼ -0.85 29,500 29,900 29,150 279,210 8,166,892,500
26/06/2024 29,500 -0.30 ▼ -1.02 29,800 29,950 29,300 293,100 8,646,450,000
25/06/2024 29,800 0.05 ▲ 0.17 29,750 29,950 29,600 186,370 5,553,826,000
24/06/2024 29,750 0.40 ▲ 1.34 29,350 30,300 29,400 897,540 26,701,815,000
21/06/2024 29,350 -0.45 ▼ -1.53 29,800 30,100 29,300 352,000 10,331,200,000
20/06/2024 29,800 -0.10 ▼ -0.34 29,900 30,250 29,550 351,650 10,479,170,000
19/06/2024 29,900 -0.50 ▼ -1.67 30,400 30,400 29,800 706,270 21,117,473,000
18/06/2024 30,400 0.20 ▲ 0.66 30,200 30,800 30,350 273,680 8,319,872,000
17/06/2024 30,200 -0.10 ▼ -0.33 30,300 30,500 30,200 431,540 13,032,508,000
14/06/2024 30,300 -1.05 ▼ -3.47 31,350 31,700 30,300 725,910 21,995,073,000
13/06/2024 31,350 -0.25 ▼ -0.80 31,600 31,750 31,250 560,520 17,572,302,000
12/06/2024 31,600 0.20 ▲ 0.63 31,400 31,600 30,950 693,010 21,899,116,000
11/06/2024 31,400 -0.30 ▼ -0.96 31,700 31,900 31,200 583,110 18,309,654,000
10/06/2024 31,700 0.10 ▲ 0.32 31,600 32,200 31,600 484,330 15,353,261,000
07/06/2024 31,600 0.00 ■■ 0.00 31,600 31,800 31,350 299,260 9,456,616,000
06/06/2024 31,600 0.00 ■■ 0.00 31,600 31,900 31,200 446,330 14,104,028,000
05/06/2024 31,600 -0.30 ▼ -0.95 31,900 32,500 31,600 764,580 24,160,728,000
04/06/2024 31,900 -0.40 ▼ -1.25 32,300 32,500 31,850 469,780 14,985,982,000
03/06/2024 32,300 0.90 ▲ 2.79 31,400 32,300 31,550 785,860 25,383,278,000
31/05/2024 31,400 -0.10 ▼ -0.32 31,500 31,600 31,150 355,840 11,173,376,000
30/05/2024 31,500 -0.35 ▼ -1.11 31,850 31,650 30,700 759,900 23,936,850,000
29/05/2024 31,850 -0.25 ▼ -0.78 32,100 32,200 31,500 616,740 19,643,169,000
28/05/2024 32,100 0.90 ▲ 2.80 31,200 32,150 31,250 922,400 29,609,040,000
27/05/2024 31,200 0.35 ▲ 1.12 30,850 31,250 30,800 377,550 11,779,560,000
24/05/2024 30,850 -0.75 ▼ -2.43 31,600 32,150 30,450 1,098,170 33,878,544,500
23/05/2024 31,600 0.60 ▲ 1.90 31,000 31,600 30,800 641,330 20,266,028,000
22/05/2024 31,000 -0.40 ▼ -1.29 31,400 31,700 30,900 625,850 19,401,350,000
21/05/2024 31,400 0.40 ▲ 1.27 31,000 31,850 30,800 1,351,720 42,444,008,000
20/05/2024 31,000 0.20 ▲ 0.65 30,800 31,450 31,000 579,800 17,973,800,000
17/05/2024 30,800 0.30 ▲ 0.97 30,500 30,950 30,400 551,400 16,983,120,000
16/05/2024 30,500 0.25 ▲ 0.82 30,250 30,750 30,350 599,420 18,282,310,000
15/05/2024 30,250 0.10 ▲ 0.33 30,150 30,500 30,100 439,500 13,294,875,000
14/05/2024 30,150 0.15 ▲ 0.50 30,000 30,800 29,950 626,340 18,884,151,000
13/05/2024 30,000 0.10 ▲ 0.33 29,900 30,250 29,650 414,830 12,444,900,000
10/05/2024 29,900 -0.10 ▼ -0.33 30,000 30,200 29,550 376,650,000 11,261,835,000,000
09/05/2024 30,000 -0.05 ▼ -0.17 30,050 30,400 29,900 392,630 11,778,900,000
08/05/2024 30,050 -0.15 ▼ -0.50 30,200 30,200 29,600 442,330 13,292,016,500
02/05/2024 29,000 0.00 ■■ 0.00 29,000 29,200 28,300 481,810 13,972,490,000
26/04/2024 29,000 -0.50 ▼ -1.72 29,500 29,450 28,900 411,240 11,925,960,000
25/04/2024 29,500 0.00 ■■ 0.00 29,500 29,500 28,950 302,680 8,929,060,000
24/04/2024 29,500 1.25 ▲ 4.24 28,250 29,850 28,600 503,220 14,844,990,000
23/04/2024 28,250 -0.90 ▼ -3.19 29,150 29,300 28,100 395,910 11,184,457,500
22/04/2024 29,150 1.15 ▲ 3.95 28,000 29,350 28,200 444,850 12,967,377,500
19/04/2024 28,000 -1.50 ▼ -5.36 29,500 29,500 27,950 894,760 25,053,280,000
17/04/2024 29,500 -1.10 ▼ -3.73 30,600 30,950 29,500 538,230 15,877,785,000
16/04/2024 30,600 -0.50 ▼ -1.63 31,100 31,000 29,600 1,098,610 33,617,466,000
15/04/2024 31,100 -2.30 ▼ -7.40 33,400 33,450 31,100 1,246,940 38,779,834,000
12/04/2024 33,400 0.20 ▲ 0.60 33,200 33,450 33,100 452,670 15,119,178,000
11/04/2024 33,200 0.20 ▲ 0.60 33,000 33,400 32,550 642,340 21,325,688,000
10/04/2024 33,000 -0.70 ▼ -2.12 33,700 33,800 33,000 432,770 14,281,410,000
09/04/2024 33,700 0.70 ▲ 2.08 33,000 33,700 32,800 565,560 19,059,372,000
08/04/2024 33,000 0.00 ■■ 0.00 33,000 33,450 32,650 655,570 21,633,810,000
05/04/2024 33,350 -0.35 ▼ -1.05 33,700 33,650 33,000 681,770 22,737,029,500
04/04/2024 33,700 -0.65 ▼ -1.93 34,350 34,450 33,500 1,167,600 39,348,120,000
03/04/2024 34,350 -1.15 ▼ -3.35 35,500 35,350 34,200 1,241,130 42,632,815,500
02/04/2024 35,500 1.10 ▲ 3.10 34,400 35,500 33,950 1,000,660 35,523,430,000
01/04/2024 34,400 -0.55 ▼ -1.60 34,950 34,850 34,100 1,356,230 46,654,312,000
29/03/2024 34,950 -0.60 ▼ -1.72 35,550 35,750 34,750 973,760 34,032,912,000
28/03/2024 35,550 0.00 ■■ 0.00 35,550 35,950 35,150 918,970 32,669,383,500
27/03/2024 35,550 -0.55 ▼ -1.55 36,100 36,300 35,350 788,160 28,019,088,000
26/03/2024 36,100 1.10 ▲ 3.05 35,000 36,250 34,500 1,376,660 49,697,426,000
25/03/2024 35,000 -0.70 ▼ -2.00 35,700 35,850 34,500 1,377,650 48,217,750,000
22/03/2024 35,700 1.20 ▲ 3.36 34,500 35,900 34,200 2,147,310 76,658,967,000
21/03/2024 34,500 1.60 ▲ 4.64 32,900 34,800 33,050 2,869,610 99,001,545,000
20/03/2024 32,900 0.50 ▲ 1.52 32,400 32,900 32,050 709,980 23,358,342,000
19/03/2024 32,400 0.30 ▲ 0.93 32,100 32,600 31,950 1,160,980 37,615,752,000
18/03/2024 32,100 -1.50 ▼ -4.67 33,600 34,050 31,400 1,918,020 61,568,442,000
15/03/2024 33,600 -0.35 ▼ -1.04 33,950 34,200 33,050 1,252,990 42,100,464,000
14/03/2024 33,950 1.05 ▲ 3.09 32,900 35,000 33,200 2,448,600 83,129,970,000
13/03/2024 32,900 0.90 ▲ 2.74 32,000 32,950 32,200 1,235,340 40,642,686,000
12/03/2024 32,000 -0.10 ▼ -0.31 32,100 32,900 31,550 1,076,550 34,449,600,000
11/03/2024 32,100 -1.00 ▼ -3.12 33,100 33,500 31,850 1,335,530 42,870,513,000
08/03/2024 33,100 0.15 ▲ 0.45 32,950 34,350 32,800 1,971,050 65,241,755,000
07/03/2024 32,950 1.80 ▲ 5.46 31,150 33,400 32,450 1,564,250 51,542,037,500
06/03/2024 32,700 -0.60 ▼ -1.83 33,300 33,500 32,650 657,430 21,497,961,000
05/03/2024 33,300 -0.05 ▼ -0.15 33,350 33,700 33,150 777,600 25,894,080,000
04/03/2024 33,350 2.15 ▲ 6.45 31,200 33,350 31,400 3,564,140 118,864,069,000
01/03/2024 31,200 0.20 ▲ 0.64 31,000 31,250 30,850 596,860 18,622,032,000
29/02/2024 31,000 -0.20 ▼ -0.65 31,200 31,350 30,800 792,600 24,570,600,000
28/02/2024 31,200 0.15 ▲ 0.48 31,050 31,450 31,000 552,140 17,226,768,000
27/02/2024 31,050 0.45 ▲ 1.45 30,600 31,250 30,650 497,920 15,460,416,000
26/02/2024 30,600 0.00 ■■ 0.00 30,600 30,750 30,400 561,190 17,172,414,000
23/02/2024 30,600 -1.15 ▼ -3.76 31,750 31,800 30,600 1,107,070 33,876,342,000
22/02/2024 31,750 0.00 ■■ 0.00 31,750 32,050 31,750 578,520 18,368,010,000
21/02/2024 31,750 -0.20 ▼ -0.63 31,950 32,400 31,600 684,940 21,746,845,000
20/02/2024 31,950 0.00 ■■ 0.00 31,950 32,100 31,550 540,940 17,283,033,000
19/02/2024 31,950 0.50 ▲ 1.56 31,450 32,300 31,250 1,085,770 34,690,351,500
16/02/2024 31,450 0.40 ▲ 1.27 31,050 31,950 31,050 794,640 24,991,428,000
15/02/2024 31,050 -0.15 ▼ -0.48 31,200 31,500 30,900 596,540 18,522,567,000
07/02/2024 31,200 0.05 ▲ 0.16 31,150 31,300 31,000 391,580 12,217,296,000
06/02/2024 31,150 0.10 ▲ 0.32 31,050 31,200 31,000 379,230 11,813,014,500
05/02/2024 31,050 0.10 ▲ 0.32 30,950 31,250 30,850 465,320 14,448,186,000
02/02/2024 30,950 -0.40 ▼ -1.29 31,350 31,550 30,950 447,830 13,860,338,500
01/02/2024 31,350 1.10 ▲ 3.51 30,250 31,600 30,300 932,370 29,229,799,500
31/01/2024 30,250 -0.70 ▼ -2.31 30,950 31,150 30,250 573,310 17,342,627,500
30/01/2024 30,950 0.55 ▲ 1.78 30,400 31,000 30,350 592,490 18,337,565,500
29/01/2024 30,400 0.20 ▲ 0.66 30,200 30,750 30,200 294,570 8,954,928,000
19/01/2024 31,550 0.15 ▲ 0.48 31,400 32,200 31,500 540,730 17,060,031,500
18/01/2024 31,400 0.45 ▲ 1.43 30,950 31,400 31,000 386,250 12,128,250,000
17/01/2024 30,950 0.00 ■■ 0.00 30,950 31,300 30,900 461,000 14,267,950,000
16/01/2024 30,950 0.50 ▲ 1.62 30,450 30,950 30,400 402,990 12,472,540,500
15/01/2024 30,450 -0.45 ▼ -1.48 30,900 31,200 30,450 432,520 13,170,234,000
12/01/2024 30,900 -0.80 ▼ -2.59 31,700 31,500 30,650 1,041,920 32,195,328,000
11/01/2024 31,700 0.05 ▲ 0.16 31,650 31,800 31,500 722,900 22,915,930,000
10/01/2024 31,650 -0.60 ▼ -1.90 32,250 32,200 31,450 1,059,610 33,536,656,500
09/01/2024 32,250 -0.05 ▼ -0.16 32,300 32,750 32,150 910,040 29,348,790,000
08/01/2024 32,300 0.35 ▲ 1.08 31,950 32,500 32,000 723,300 23,362,590,000
05/01/2024 31,950 0.25 ▲ 0.78 31,700 32,400 31,650 635,100 20,291,445,000
04/01/2024 31,700 -0.20 ▼ -0.63 31,900 32,350 31,700 1,275,180 40,423,206,000
03/01/2024 31,900 0.35 ▲ 1.10 31,550 31,900 31,450 381,350 12,165,065,000
02/01/2024 31,550 -0.20 ▼ -0.63 31,750 32,200 31,500 536,820 16,936,671,000
29/12/2023 31,750 0.25 ▲ 0.79 31,500 31,900 31,500 463,620 14,719,935,000
28/12/2023 31,500 0.00 ■■ 0.00 31,500 31,700 31,350 408,740 12,875,310,000
27/12/2023 31,500 -0.20 ▼ -0.63 31,700 31,850 31,500 420,520 13,246,380,000
26/12/2023 31,700 0.10 ▲ 0.32 31,600 32,150 31,700 512,840 16,257,028,000
25/12/2023 31,600 0.50 ▲ 1.58 31,100 31,600 31,050 401,340 12,682,344,000
22/12/2023 31,100 0.00 ■■ 0.00 31,100 31,450 31,000 365,780 11,375,758,000
21/12/2023 31,100 -0.40 ▼ -1.29 31,500 31,350 30,900 438,310 13,631,441,000
20/12/2023 31,500 0.60 ▲ 1.90 30,900 31,500 30,900 438,430 13,810,545,000
19/12/2023 30,900 0.75 ▲ 2.43 30,150 30,900 30,100 608,420 18,800,178,000
18/12/2023 30,150 -0.55 ▼ -1.82 30,700 30,800 30,100 644,130 19,420,519,500
15/12/2023 30,700 -0.30 ▼ -0.98 31,000 31,300 30,700 658,620 20,219,634,000
14/12/2023 31,000 -1.20 ▼ -3.87 32,200 31,850 31,000 618,880 19,185,280,000
13/12/2023 31,450 -0.75 ▼ -2.38 32,200 0 0 1,023,710 32,195,679,500
12/12/2023 32,200 -0.25 ▼ -0.78 32,450 32,850 32,150 490,080 15,780,576,000
11/12/2023 32,450 -0.10 ▼ -0.31 32,550 32,850 32,100 403,920 13,107,204,000
08/12/2023 32,550 0.35 ▲ 1.08 32,200 32,600 32,100 636,220 20,708,961,000
07/12/2023 32,200 -0.85 ▼ -2.64 33,050 33,050 31,500 1,270,770 40,918,794,000
06/12/2023 33,050 0.20 ▲ 0.61 32,850 33,300 32,600 894,180 29,552,649,000
05/12/2023 32,850 0.00 ■■ 0.00 32,850 32,900 32,500 597,930 19,642,000,500
04/12/2023 32,850 1.30 ▲ 3.96 31,550 33,100 32,050 1,365,730 44,864,230,500
02/12/2023 31,550 0.55 ▲ 1.74 31,000 31,900 31,050 551,860 17,411,183,000
01/12/2023 31,550 0.55 ▲ 1.74 31,000 31,900 31,050 551,860 17,411,183,000
30/11/2023 31,100 0.10 ▲ 0.32 31,000 31,900 31,050 828,500 25,766,350,000
29/11/2023 31,000 0.00 ■■ 0.00 31,000 31,200 30,800 576,810 17,881,110,000
28/11/2023 31,000 0.00 ■■ 0.00 31,000 31,100 29,950 729,310 22,608,610,000
27/11/2023 31,000 -0.35 ▼ -1.13 31,350 31,750 30,850 349,990 10,849,690,000
24/11/2023 31,350 0.95 ▲ 3.03 30,400 31,350 29,900 994,770 31,186,039,500
23/11/2023 30,400 -2.00 ▼ -6.58 32,400 32,750 30,400 927,380 28,192,352,000
22/11/2023 32,400 0.30 ▲ 0.93 32,100 32,400 31,650 720,610 23,347,764,000
21/11/2023 32,100 0.05 ▲ 0.16 32,050 32,500 31,900 578,060 18,555,726,000
20/11/2023 32,050 0.60 ▲ 1.87 31,450 32,450 30,600 1,252,360 40,138,138,000
17/11/2023 31,450 0.25 ▲ 0.79 31,200 32,500 31,050 1,794,930 56,450,548,500
16/11/2023 31,200 0.50 ▲ 1.60 30,700 31,200 30,550 562,160 17,539,392,000
15/11/2023 30,700 -0.05 ▼ -0.16 30,750 31,500 30,500 747,540 22,949,478,000
14/11/2023 30,750 -0.05 ▼ -0.16 30,800 31,200 30,550 558,100 17,161,575,000
13/11/2023 30,800 0.20 ▲ 0.65 30,600 31,300 30,150 636,200 19,594,960,000
10/11/2023 30,600 -0.10 ▼ -0.33 30,700 31,350 30,400 995,870 30,473,622,000
09/11/2023 30,700 0.25 ▲ 0.81 30,450 31,500 30,100 1,314,200 40,345,940,000
08/11/2023 30,450 1.95 ▲ 6.40 28,500 30,450 28,400 1,163,630 35,432,533,500
07/11/2023 28,500 -0.10 ▼ -0.35 28,600 29,300 28,100 579,100 16,504,350,000
06/11/2023 28,600 0.15 ▲ 0.52 28,450 28,850 27,900 672,120 19,222,632,000
03/11/2023 28,450 -0.05 ▼ -0.18 28,500 28,650 27,900 844,850 24,035,982,500
02/11/2023 28,500 1.80 ▲ 6.32 26,700 28,500 27,050 727,770 20,741,445,000
01/11/2023 26,700 1.20 ▲ 4.49 25,500 26,800 25,400 678,060 18,104,202,000
31/10/2023 25,500 -1.05 ▼ -4.12 26,550 26,950 25,200 948,270 24,180,885,000
30/10/2023 26,550 -1.95 ▼ -7.34 28,500 28,400 26,550 547,990 14,549,134,500
27/10/2023 28,500 -0.05 ▼ -0.18 28,550 29,100 27,500 603,550 17,201,175,000
26/10/2023 28,550 -2.10 ▼ -7.36 30,650 29,900 28,550 1,267,350 36,182,842,500
25/10/2023 30,650 -0.60 ▼ -1.96 31,250 31,400 30,500 718,650 22,026,622,500
24/10/2023 31,250 0.85 ▲ 2.72 30,400 31,250 30,100 571,120 17,847,500,000
23/10/2023 30,400 0.00 ■■ 0.00 30,400 30,800 30,250 647,750 19,691,600,000
20/10/2023 30,400 1.05 ▲ 3.45 29,350 30,400 28,700 699,270 21,257,808,000
19/10/2023 29,350 -1.00 ▼ -3.41 30,350 30,300 29,200 889,600 26,109,760,000
18/10/2023 30,350 -0.35 ▼ -1.15 30,700 31,400 29,000 1,139,580 34,586,253,000
17/10/2023 30,700 -2.30 ▼ -7.49 33,000 33,450 30,700 1,124,550 34,523,685,000
16/10/2023 33,000 -0.30 ▼ -0.91 33,300 34,250 33,000 1,117,430 36,875,190,000
13/10/2023 33,300 0.90 ▲ 2.70 32,400 33,300 32,000 1,316,310 43,833,123,000
12/10/2023 32,400 0.40 ▲ 1.23 32,000 32,750 32,100 816,590 26,457,516,000
11/10/2023 32,000 0.40 ▲ 1.25 31,600 32,200 31,450 626,750 20,056,000,000
10/10/2023 31,600 -0.05 ▼ -0.16 31,650 32,450 31,600 841,980 26,606,568,000
09/10/2023 31,650 0.00 ■■ 0.00 31,650 32,050 31,400 530,910 16,803,301,500
06/10/2023 31,650 0.85 ▲ 2.69 30,800 31,700 30,600 541,720 17,145,438,000
05/10/2023 30,800 0.20 ▲ 0.65 30,600 31,850 30,800 678,390 20,894,412,000
04/10/2023 30,600 0.35 ▲ 1.14 30,250 31,650 29,500 759,930 23,253,858,000
03/10/2023 30,250 -2.05 ▼ -6.78 32,300 32,000 30,200 1,109,870 33,573,567,500
02/10/2023 32,300 0.20 ▲ 0.62 32,100 32,800 32,050 432,640 13,974,272,000
29/09/2023 32,100 -0.45 ▼ -1.40 32,550 32,950 32,100 447,550 14,366,355,000
28/09/2023 32,550 -0.05 ▼ -0.15 32,600 32,750 31,800 613,490 19,969,099,500
27/09/2023 32,600 0.95 ▲ 2.91 31,650 32,600 30,500 1,038,060 33,840,756,000
26/09/2023 31,650 -0.05 ▼ -0.16 31,700 32,850 31,500 947,390 29,984,893,500
22/09/2023 34,000 -1.70 ▼ -5.00 35,700 35,350 33,500 1,533,380 52,134,920,000
21/09/2023 35,700 -0.45 ▼ -1.26 36,150 36,600 35,700 1,025,610 36,614,277,000
20/09/2023 36,150 1.00 ▲ 2.77 35,150 36,200 34,850 1,069,910 38,677,246,500
19/09/2023 35,150 -0.10 ▼ -0.28 35,250 35,500 34,500 997,440 35,060,016,000
18/09/2023 35,250 -0.35 ▼ -0.99 35,600 36,050 34,900 823,890 29,042,122,500
15/09/2023 35,200 0.30 ▲ 0.85 34,900 35,400 34,950 261,850 9,217,120,000
14/09/2023 34,900 0.35 ▲ 1.00 34,550 35,100 34,000 1,243,420 43,395,358,000
13/09/2023 34,550 -0.45 ▼ -1.30 35,000 35,400 34,000 1,229,230 42,469,896,500
12/09/2023 35,000 0.90 ▲ 2.57 34,100 35,000 33,750 1,109,400 38,829,000,000
11/09/2023 34,100 -1.30 ▼ -3.81 35,400 36,100 34,050 1,933,370 65,927,917,000
08/09/2023 35,400 1.15 ▲ 3.25 34,250 35,900 34,000 1,785,280 63,198,912,000
07/09/2023 34,250 -0.15 ▼ -0.44 34,400 34,750 34,000 1,310,010 44,867,842,500
06/09/2023 34,400 0.20 ▲ 0.58 34,200 34,600 33,950 1,217,770 41,891,288,000
05/09/2023 34,200 -0.25 ▼ -0.73 34,450 34,800 34,000 1,090,670 37,300,914,000
31/08/2023 34,450 0.85 ▲ 2.47 33,600 34,700 33,450 1,297,060 44,683,717,000
30/08/2023 33,600 0.40 ▲ 1.19 33,200 33,800 33,200 757,650 25,457,040,000
29/08/2023 33,200 0.90 ▲ 2.71 32,300 33,700 32,700 1,682,520 55,859,664,000
28/08/2023 32,300 0.70 ▲ 2.17 31,600 32,300 31,650 626,240 20,227,552,000
25/08/2023 31,600 -0.05 ▼ -0.16 31,650 32,350 31,550 790,130 24,968,108,000
24/08/2023 31,650 0.55 ▲ 1.74 31,100 31,700 31,000 384,990 12,184,933,500
23/08/2023 31,100 -0.30 ▼ -0.96 31,400 31,850 31,100 403,710 12,555,381,000
22/08/2023 31,400 1.40 ▲ 4.46 30,000 31,400 29,500 902,320 28,332,848,000
21/08/2023 30,000 0.00 ■■ 0.00 30,000 30,600 29,500 734,860 22,045,800,000
18/08/2023 30,000 -2.25 ▼ -7.50 32,250 32,050 30,000 1,520,690 45,620,700,000
17/08/2023 32,250 -0.10 ▼ -0.31 32,350 32,800 32,250 827,010 26,671,072,500
16/08/2023 32,350 -0.25 ▼ -0.77 32,600 32,650 32,250 456,340 14,762,599,000
15/08/2023 32,600 0.15 ▲ 0.46 32,450 33,200 32,500 1,002,040 32,666,504,000
14/08/2023 32,450 0.45 ▲ 1.39 32,000 32,700 32,000 1,067,120 34,628,044,000
11/08/2023 32,000 1.20 ▲ 3.75 30,800 32,050 30,800 929,810 29,753,920,000
10/08/2023 30,800 -0.50 ▼ -1.62 31,300 31,550 30,800 762,480 23,484,384,000
09/08/2023 31,300 -0.70 ▼ -2.24 32,000 32,150 31,150 940,160 29,427,008,000
08/08/2023 32,000 -0.60 ▼ -1.88 32,600 32,850 31,950 817,200 26,150,400,000
07/08/2023 32,600 0.10 ▲ 0.31 32,500 33,000 32,450 778,670 25,384,642,000
04/08/2023 32,500 0.45 ▲ 1.38 32,050 32,500 32,050 571,190 18,563,675,000
03/08/2023 32,050 -0.05 ▼ -0.16 32,100 32,750 32,000 571,090 18,303,434,500
02/08/2023 32,100 0.05 ▲ 0.16 32,050 32,500 31,900 756,640 24,288,144,000
01/08/2023 32,050 -0.95 ▼ -2.96 33,000 33,100 32,050 1,227,410 39,338,490,500
31/07/2023 33,000 0.20 ▲ 0.61 32,800 33,900 32,600 1,114,790 36,788,070,000
28/07/2023 32,800 0.25 ▲ 0.76 32,550 33,200 32,200 818,100 26,833,680,000
27/07/2023 32,550 0.35 ▲ 1.08 32,200 32,700 31,750 750,810 24,438,865,500
26/07/2023 32,200 0.20 ▲ 0.62 32,000 32,400 31,750 589,830 18,992,526,000
25/07/2023 32,000 -0.40 ▼ -1.25 32,400 32,600 31,900 811,060 25,953,920,000
24/07/2023 32,400 -0.15 ▼ -0.46 32,550 32,750 32,050 668,070 21,645,468,000
21/07/2023 32,550 1.75 ▲ 5.38 30,800 32,800 31,100 1,479,110 48,145,030,500
20/07/2023 30,800 0.10 ▲ 0.32 30,700 31,200 30,600 519,410 15,997,828,000
19/07/2023 30,700 0.05 ▲ 0.16 30,650 31,500 30,700 733,620 22,522,134,000
18/07/2023 30,650 -0.20 ▼ -0.65 30,850 30,900 30,600 617,420 18,923,923,000
17/07/2023 30,850 -0.15 ▼ -0.49 31,000 31,200 30,550 742,970 22,920,624,500
14/07/2023 31,000 0.00 ■■ 0.00 31,000 31,300 30,550 814,670 25,254,770,000
13/07/2023 31,000 0.05 ▲ 0.16 30,950 31,200 30,800 633,990 19,653,690,000
12/07/2023 30,950 0.15 ▲ 0.48 30,800 31,100 30,500 726,590 22,487,960,500
11/07/2023 30,800 0.20 ▲ 0.65 30,600 31,300 30,550 860,070 26,490,156,000
10/07/2023 30,600 0.00 ■■ 0.00 30,600 30,850 30,250 734,370 22,471,722,000
07/07/2023 30,600 0.55 ▲ 1.80 30,050 30,800 29,900 808,610 24,743,466,000
06/07/2023 30,050 0.55 ▲ 1.83 29,500 30,450 29,300 1,015,700 30,521,785,000
05/07/2023 29,500 -0.30 ▼ -1.02 29,800 30,250 29,500 1,037,050 30,592,975,000
04/07/2023 29,800 0.00 ■■ 0.00 29,800 29,850 29,500 535,670 15,962,966,000
03/07/2023 29,800 0.45 ▲ 1.51 29,350 30,100 29,300 658,410 19,620,618,000
30/06/2023 29,350 0.35 ▲ 1.19 29,000 29,650 29,050 750,790 22,035,686,500
29/06/2023 29,000 -0.60 ▼ -2.07 29,600 29,800 29,000 1,057,590 30,670,110,000
28/06/2023 29,600 -0.70 ▼ -2.36 30,300 30,300 29,600 1,007,360 29,817,856,000
27/06/2023 30,300 0.30 ▲ 0.99 30,000 30,600 30,050 1,144,810 34,687,743,000
26/06/2023 30,000 1.00 ▲ 3.33 29,000 30,150 28,800 1,576,870 47,306,100,000
23/06/2023 29,000 -0.10 ▼ -0.34 29,100 29,600 29,000 879,610 25,508,690,000
22/06/2023 29,100 -0.20 ▼ -0.69 29,300 29,700 28,750 1,078,930 31,396,863,000
21/06/2023 29,300 0.55 ▲ 1.88 28,750 29,300 28,750 1,027,230 30,097,839,000
20/06/2023 28,750 1.00 ▲ 3.48 27,750 28,800 27,800 1,436,110 41,288,162,500
19/06/2023 27,750 0.25 ▲ 0.90 27,500 28,000 27,500 601,890 16,702,447,500
16/06/2023 27,950 0.35 ▲ 1.25 27,600 28,250 27,750 499,000 13,947,050,000
15/06/2023 27,600 -0.10 ▼ -0.36 27,700 27,800 27,350 424,810 11,724,756,000
14/06/2023 27,700 -0.20 ▼ -0.72 27,900 28,300 27,700 1,076,440 29,817,388,000
13/06/2023 27,900 0.00 ■■ 0.00 27,900 28,100 27,600 617,880 17,238,852,000
12/06/2023 27,900 0.30 ▲ 1.08 27,600 27,900 27,000 928,430 25,903,197,000
09/06/2023 27,600 0.10 ▲ 0.36 27,500 27,750 26,900 918,670 25,355,292,000
08/06/2023 27,500 -0.80 ▼ -2.91 28,300 28,700 27,500 1,734,640 47,702,600,000
07/06/2023 28,300 0.30 ▲ 1.06 28,000 28,350 27,900 992,380 28,084,354,000
06/06/2023 28,000 0.10 ▲ 0.36 27,900 28,100 27,600 1,037,560 29,051,680,000
05/06/2023 27,900 -0.75 ▼ -2.69 28,650 28,900 27,800 1,467,520 40,943,808,000
02/06/2023 28,650 0.15 ▲ 0.52 28,500 29,000 28,500 983,230 28,169,539,500
01/06/2023 28,500 0.45 ▲ 1.58 28,050 28,600 27,800 1,038,190 29,588,415,000
31/05/2023 28,050 0.20 ▲ 0.71 27,850 28,500 27,650 1,114,610 31,264,810,500
30/05/2023 27,850 -0.30 ▼ -1.08 28,150 28,300 27,450 889,020 24,759,207,000
29/05/2023 28,150 1.15 ▲ 4.09 27,000 28,200 27,300 1,216,880 34,255,172,000
26/05/2023 27,000 0.30 ▲ 1.11 26,700 27,150 26,750 537,850 14,521,950,000
25/05/2023 26,700 0.15 ▲ 0.56 26,550 27,200 26,450 745,270 19,898,709,000
24/05/2023 26,550 -0.30 ▼ -1.13 26,850 27,250 26,500 873,660 23,195,673,000
23/05/2023 26,850 -0.45 ▼ -1.68 27,300 27,450 26,600 872,810 23,434,948,500
22/05/2023 27,300 0.30 ▲ 1.10 27,000 27,450 26,950 676,210 18,460,533,000
19/05/2023 27,000 0.55 ▲ 2.04 26,450 27,100 26,400 788,840 21,298,680,000
18/05/2023 26,450 0.10 ▲ 0.38 26,350 26,900 26,200 757,000 20,022,650,000
17/05/2023 26,350 -0.85 ▼ -3.23 27,200 27,450 26,350 1,092,720 28,793,172,000
16/05/2023 27,200 -0.20 ▼ -0.74 27,400 27,400 26,800 1,056,840 28,746,048,000
15/05/2023 27,400 -0.60 ▼ -2.19 28,000 28,350 27,400 893,420 24,479,708,000
12/05/2023 28,000 0.40 ▲ 1.43 27,600 28,300 27,450 909,780 25,473,840,000
11/05/2023 27,600 -0.20 ▼ -0.72 27,800 28,000 27,500 716,580 19,777,608,000
10/05/2023 27,800 0.30 ▲ 1.08 27,500 28,000 27,350 933,730 25,957,694,000
09/05/2023 27,500 1.40 ▲ 5.09 26,100 27,700 26,250 1,780,220 48,956,050,000
08/05/2023 26,100 0.20 ▲ 0.77 25,900 26,500 25,850 650,040 16,966,044,000
05/05/2023 25,900 -0.30 ▼ -1.16 26,200 26,400 25,850 612,190 15,855,721,000
04/05/2023 26,200 0.40 ▲ 1.53 25,800 26,950 25,850 1,247,640 32,688,168,000
28/04/2023 25,800 0.90 ▲ 3.49 24,900 25,850 25,000 915,420 23,617,836,000
27/04/2023 24,900 0.30 ▲ 1.20 24,600 25,450 24,700 849,980 21,164,502,000
26/04/2023 24,600 0.00 ■■ 0.00 24,600 24,700 24,150 306,890 7,549,494,000
25/04/2023 24,600 0.30 ▲ 1.22 24,300 25,000 24,200 567,470 13,959,762,000
24/04/2023 24,300 -0.20 ▼ -0.82 24,500 24,750 24,300 226,870 5,512,941,000
21/04/2023 24,500 0.20 ▲ 0.82 24,300 25,100 24,150 563,040 13,794,480,000
20/04/2023 24,300 0.00 ■■ 0.00 24,300 24,700 24,250 308,820 7,504,326,000
19/04/2023 24,300 -1.00 ▼ -4.12 25,300 25,400 24,300 584,170 14,195,331,000
18/04/2023 25,300 0.15 ▲ 0.59 25,150 25,600 24,900 341,900 8,650,070,000
17/04/2023 25,150 0.50 ▲ 1.99 24,650 25,250 24,400 382,300 9,614,845,000
14/04/2023 24,650 -1.85 ▼ -7.51 26,500 26,700 24,650 1,098,430 27,076,299,500
13/04/2023 26,500 0.30 ▲ 1.13 26,200 26,700 25,950 618,550 16,391,575,000
12/04/2023 26,200 0.20 ▲ 0.76 26,000 26,900 25,800 783,310 20,522,722,000
11/04/2023 26,000 -0.40 ▼ -1.54 26,400 26,400 25,500 702,780 18,272,280,000
10/04/2023 26,400 1.35 ▲ 5.11 25,050 26,500 25,100 1,086,430 28,681,752,000
07/04/2023 25,050 -0.05 ▼ -0.20 25,100 25,400 24,800 623,390 15,615,919,500
06/04/2023 25,100 -1.10 ▼ -4.38 26,200 26,200 25,100 813,710 20,424,121,000
05/04/2023 26,200 0.90 ▲ 3.44 25,300 26,250 25,100 837,600 21,945,120,000
04/04/2023 25,300 0.15 ▲ 0.59 25,150 25,400 24,800 688,630 17,422,339,000
03/04/2023 25,150 0.90 ▲ 3.58 24,250 25,150 24,650 710,670 17,873,350,500
31/03/2023 24,250 1.55 ▲ 6.39 22,700 24,250 22,700 1,116,990 27,087,007,500
30/03/2023 22,700 0.00 ■■ 0.00 22,700 23,350 22,700 320,950 7,285,565,000
29/03/2023 22,700 0.00 ■■ 0.00 22,700 22,800 22,550 216,020 4,903,654,000
28/03/2023 22,700 -0.35 ▼ -1.54 23,050 23,400 22,700 390,760 8,870,252,000
27/03/2023 23,050 5.75 ▲ 24.95 17,300 23,100 22,600 351,020 8,091,011,000
24/03/2023 22,600 2.65 ▲ 11.73 19,950 23,100 22,400 732,750 16,560,150,000
22/03/2023 22,200 0.00 ■■ 0.00 22,200 22,450 22,100 252,540 5,606,388,000
21/03/2023 22,200 0.30 ▲ 1.35 21,900 22,200 21,550 243,470 5,405,034,000
20/03/2023 21,900 -0.30 ▼ -1.37 22,200 22,050 21,400 260,180 5,697,942,000
17/03/2023 22,200 0.00 ■■ 0.00 22,200 22,600 22,000 332,120 7,373,064,000
16/03/2023 22,200 -0.30 ▼ -1.35 22,500 22,400 21,900 240,950 5,349,090,000
15/03/2023 22,500 1.15 ▲ 5.11 21,350 22,500 21,550 387,480 8,718,300,000
14/03/2023 21,350 -0.85 ▼ -3.98 22,200 22,200 20,950 406,990 8,689,236,500
13/03/2023 22,200 -0.30 ▼ -1.35 22,500 22,500 22,000 151,250 3,357,750,000
10/03/2023 22,500 -0.30 ▼ -1.33 22,800 22,750 22,250 188,150 4,233,375,000
09/03/2023 22,800 -0.05 ▼ -0.22 22,850 23,200 22,650 265,600 6,055,680,000
08/03/2023 22,850 1.05 ▲ 4.60 21,800 22,850 21,300 457,680 10,457,988,000
07/03/2023 21,800 0.25 ▲ 1.15 21,550 21,900 21,400 180,720 3,939,696,000
06/03/2023 21,550 0.05 ▲ 0.23 21,500 22,100 21,550 233,450 5,030,847,500
03/03/2023 21,500 -0.85 ▼ -3.95 22,350 22,600 21,500 345,680 7,432,120,000
02/03/2023 22,350 0.05 ▲ 0.22 22,300 22,400 22,000 159,730 3,569,965,500
01/03/2023 22,300 1.05 ▲ 4.71 21,250 22,300 20,500 268,730 5,992,679,000
28/02/2023 21,250 0.15 ▲ 0.71 21,100 21,700 21,000 161,390 3,429,537,500
27/02/2023 21,100 -1.25 ▼ -5.92 22,350 22,050 21,100 356,940 7,531,434,000
24/02/2023 22,350 -0.60 ▼ -2.68 22,950 23,050 22,200 185,360 4,142,796,000
23/02/2023 22,950 -0.25 ▼ -1.09 23,200 23,400 21,900 435,730 10,000,003,500
22/02/2023 23,200 -0.80 ▼ -3.45 24,000 24,000 23,200 477,510 11,078,232,000
21/02/2023 24,000 -0.45 ▼ -1.88 24,450 24,850 24,000 329,240 7,901,760,000
20/02/2023 24,450 0.45 ▲ 1.84 24,000 24,450 23,750 467,850 11,438,932,500
17/02/2023 24,000 0.05 ▲ 0.21 23,950 24,200 23,600 309,670 7,432,080,000
16/02/2023 23,950 0.95 ▲ 3.97 23,000 24,100 23,350 479,670 11,488,096,500
15/02/2023 23,000 0.55 ▲ 2.39 22,450 23,200 22,500 391,060 8,994,380,000
14/02/2023 22,450 0.55 ▲ 2.45 21,900 22,500 21,850 242,840 5,451,758,000
13/02/2023 21,900 -0.35 ▼ -1.60 22,250 22,050 20,800 465,790 10,200,801,000
10/02/2023 22,250 -1.25 ▼ -5.62 23,500 23,350 22,250 490,940 10,923,415,000
09/02/2023 23,500 0.10 ▲ 0.43 23,400 23,900 23,000 356,440 8,376,340,000
08/02/2023 23,400 0.00 ■■ 0.00 23,400 23,600 22,000 534,280 12,502,152,000
07/02/2023 23,400 -0.90 ▼ -3.85 24,300 24,400 22,900 369,610 8,648,874,000
06/02/2023 24,300 0.30 ▲ 1.23 24,000 24,450 23,500 370,040 8,991,972,000
03/02/2023 24,000 1.00 ▲ 4.17 23,000 24,000 23,200 433,190 10,396,560,000
02/02/2023 23,000 -1.30 ▼ -5.65 24,300 24,500 22,800 909,220 20,912,060,000
01/02/2023 24,300 -1.60 ▼ -6.58 25,900 26,150 24,300 950,510 23,097,393,000
31/01/2023 25,900 -0.65 ▼ -2.51 26,550 26,300 25,300 961,720 24,908,548,000
30/01/2023 26,550 -0.40 ▼ -1.51 26,950 27,400 26,400 509,110 13,516,870,500
27/01/2023 26,950 1.75 ▲ 6.49 25,200 26,950 25,500 1,132,730 30,527,073,500
19/01/2023 25,200 -0.25 ▼ -0.99 25,450 25,500 24,800 496,910 12,522,132,000
18/01/2023 25,450 0.20 ▲ 0.79 25,250 25,700 25,250 403,250 10,262,712,500
17/01/2023 25,250 0.45 ▲ 1.78 24,800 25,250 24,800 378,610 9,559,902,500
16/01/2023 24,800 -0.20 ▼ -0.81 25,000 25,000 24,300 466,440 11,567,712,000
13/01/2023 25,000 -0.40 ▼ -1.60 25,400 25,700 24,750 371,680 9,292,000,000
12/01/2023 25,400 0.40 ▲ 1.57 25,000 25,700 25,000 363,820 9,241,028,000
11/01/2023 25,000 0.05 ▲ 0.20 24,950 25,450 24,900 387,780 9,694,500,000
10/01/2023 24,950 -0.15 ▼ -0.60 25,100 25,450 24,500 381,070 9,507,696,500
09/01/2023 25,100 0.15 ▲ 0.60 24,950 25,350 24,900 320,870 8,053,837,000
06/01/2023 24,950 -1.05 ▼ -4.21 26,000 26,100 24,400 683,310 17,048,584,500
05/01/2023 26,000 0.00 ■■ 0.00 26,000 26,400 25,700 448,050 11,649,300,000
04/01/2023 26,000 1.30 ▲ 5.00 24,700 26,400 24,100 997,340 25,930,840,000
03/01/2023 24,700 0.50 ▲ 2.02 24,200 24,750 24,300 420,700 10,391,290,000
30/12/2022 24,200 0.30 ▲ 1.24 23,900 24,500 23,900 641,080 15,514,136,000
29/12/2022 23,900 1.05 ▲ 4.39 22,850 24,100 23,550 705,360 16,858,104,000
28/12/2022 22,850 1.45 ▲ 6.35 21,400 22,850 21,500 765,900 17,500,815,000
27/12/2022 21,400 1.40 ▲ 6.54 20,000 21,400 19,800 456,260 9,763,964,000
26/12/2022 20,000 -1.50 ▼ -7.50 21,500 21,500 20,000 403,750 8,075,000,000
23/12/2022 21,500 0.10 ▲ 0.47 21,400 21,600 21,000 211,120 4,539,080,000
22/12/2022 21,400 -0.10 ▼ -0.47 21,500 21,900 20,800 331,130 7,086,182,000
21/12/2022 21,500 -0.40 ▼ -1.86 21,900 22,250 20,400 409,900 8,812,850,000
20/12/2022 21,900 -0.10 ▼ -0.46 22,000 22,500 20,600 572,740 12,543,006,000
19/12/2022 22,000 -1.00 ▼ -4.55 23,000 23,450 22,000 452,640 9,958,080,000
15/12/2022 22,800 0.00 ■■ 0.00 22,800 23,100 22,400 308,410 7,031,748,000
14/12/2022 22,800 0.30 ▲ 1.32 22,500 23,200 22,600 405,620 9,248,136,000
13/12/2022 22,500 0.40 ▲ 1.78 22,100 22,500 21,250 544,310 12,246,975,000
12/12/2022 22,100 -1.65 ▼ -7.47 23,750 24,100 22,100 521,070 11,515,647,000
11/12/2022 23,750 0.50 ▲ 2.11 23,250 24,200 23,050 456,310 10,837,362,500
09/12/2022 23,750 0.50 ▲ 2.11 23,250 24,200 23,050 456,310 10,837,362,500
08/12/2022 23,250 1.15 ▲ 4.95 22,100 23,400 22,700 694,920 16,156,890,000
07/12/2022 22,100 0.00 ■■ 0.00 22,100 22,400 21,600 523,610 11,571,781,000
06/12/2022 22,100 0.05 ▲ 0.23 22,050 22,450 21,500 1,389,910 30,717,011,000
05/12/2022 22,050 0.45 ▲ 2.04 21,600 22,350 21,600 1,063,910 23,459,215,500
04/12/2022 21,600 1.40 ▲ 6.48 20,200 21,600 19,400 885,080 19,117,728,000
02/12/2022 21,600 1.40 ▲ 6.48 20,200 21,600 19,400 885,080 19,117,728,000
01/12/2022 20,200 -0.95 ▼ -4.70 21,150 21,550 19,700 1,550,850 31,327,170,000
30/11/2022 21,150 0.95 ▲ 4.49 20,200 21,150 19,850 951,950 20,133,742,500
29/11/2022 20,200 1.30 ▲ 6.44 18,900 20,200 19,050 1,729,800 34,941,960,000
28/11/2022 18,900 1.20 ▲ 6.35 17,700 18,900 17,950 838,870 15,854,643,000
27/11/2022 17,700 0.95 ▲ 5.37 16,750 17,700 17,050 773,460 13,690,242,000
25/11/2022 17,700 0.95 ▲ 5.37 16,750 17,700 17,050 773,460 13,690,242,000
24/11/2022 16,750 0.05 ▲ 0.30 16,700 16,850 16,300 612,790 10,264,232,500
23/11/2022 16,700 -0.15 ▼ -0.90 16,850 16,950 16,050 732,180 12,227,406,000
22/11/2022 16,850 0.05 ▲ 0.30 16,800 17,600 16,500 1,495,540 25,199,849,000
21/11/2022 16,800 0.40 ▲ 2.38 16,400 17,050 16,600 768,590 12,912,312,000
20/11/2022 16,400 0.35 ▲ 2.13 16,050 16,400 15,200 1,443,360 23,671,104,000
18/11/2022 16,400 0.35 ▲ 2.13 16,050 16,400 15,200 1,443,360 23,671,104,000
17/11/2022 16,050 0.05 ▲ 0.31 16,000 16,400 15,500 1,017,670 16,333,603,500
16/11/2022 16,000 1.00 ▲ 6.25 15,000 16,000 14,000 1,444,580 23,113,280,000
15/11/2022 15,000 0.05 ▲ 0.33 14,950 15,200 13,950 1,875,960 28,139,400,000
14/11/2022 14,950 0.35 ▲ 2.34 14,600 15,000 13,800 1,613,670 24,124,366,500
13/11/2022 14,600 0.65 ▲ 4.45 13,950 14,700 14,000 1,237,770 18,071,442,000
11/11/2022 14,600 0.65 ▲ 4.45 13,950 14,700 14,000 1,237,770 18,071,442,000
10/11/2022 13,950 -0.25 ▼ -1.79 14,200 14,850 13,250 2,361,870 32,948,086,500
09/11/2022 14,200 -1.15 ▼ -8.10 15,350 15,700 14,200 1,152,760 16,369,192,000
08/11/2022 15,250 -0.10 ▼ -0.66 15,350 15,500 14,300 2,337,610 35,648,552,500
07/11/2022 15,350 -1.15 ▼ -7.49 16,500 15,800 15,350 584,810 8,976,833,500
06/11/2022 16,500 -1.20 ▼ -7.27 17,700 17,600 16,500 810,510 13,373,415,000
04/11/2022 16,500 -1.20 ▼ -7.27 17,700 17,600 16,500 810,510 13,373,415,000
03/11/2022 17,700 -0.20 ▼ -1.13 17,900 18,100 17,500 694,290 12,288,933,000
02/11/2022 17,900 0.45 ▲ 2.51 17,450 18,450 17,750 1,610,820 28,833,678,000
01/11/2022 17,450 -0.05 ▼ -0.29 17,500 18,100 16,900 1,361,660 23,760,967,000
31/10/2022 17,500 -0.30 ▼ -1.71 17,800 17,550 16,600 1,255,320 21,968,100,000
28/10/2022 17,800 0.30 ▲ 1.69 17,500 18,300 17,000 762,060 13,564,668,000
27/10/2022 17,500 -1.10 ▼ -6.29 18,600 17,500 16,100 2,574,480 45,053,400,000
26/10/2022 17,300 -2.65 ▼ -15.32 19,950 19,000 17,300 507,220 8,774,906,000
25/10/2022 18,600 -1.35 ▼ -7.26 19,950 19,950 18,600 1,244,050 23,139,330,000
24/10/2022 19,950 -1.50 ▼ -7.52 21,450 21,500 19,950 401,020 8,000,349,000
21/10/2022 21,450 -1.60 ▼ -7.46 23,050 23,300 21,450 635,180 13,624,611,000
20/10/2022 23,050 0.00 ■■ 0.00 23,050 23,700 22,700 566,290 13,052,984,500
19/10/2022 23,050 -0.25 ▼ -1.08 23,300 23,500 22,700 361,200 8,325,660,000
18/10/2022 23,300 0.70 ▲ 3.00 22,600 23,750 22,900 693,950 16,169,035,000
17/10/2022 22,600 -0.05 ▼ -0.22 22,650 22,650 21,950 230,620 5,212,012,000
16/10/2022 22,650 -0.15 ▼ -0.66 22,800 23,500 21,950 575,300 13,030,545,000
14/10/2022 22,650 -0.15 ▼ -0.66 22,800 23,500 21,950 575,300 13,030,545,000
13/10/2022 22,800 -0.45 ▼ -1.97 23,250 23,300 22,350 244,320 5,570,496,000
12/10/2022 23,250 1.50 ▲ 6.45 21,750 23,250 20,250 1,227,430 28,537,747,500
11/10/2022 21,750 -1.60 ▼ -7.36 23,350 23,200 21,750 304,830 6,630,052,500
07/10/2022 23,400 -1.75 ▼ -7.48 25,150 24,500 23,400 898,070 21,014,838,000
06/10/2022 25,150 -1.85 ▼ -7.36 27,000 27,000 25,150 388,480 9,770,272,000
05/10/2022 27,000 1.00 ▲ 3.70 26,000 27,200 26,500 287,180 7,753,860,000
04/10/2022 26,000 -1.00 ▼ -3.85 27,000 27,500 25,400 619,360 16,103,360,000
03/10/2022 27,000 -2.00 ▼ -7.41 29,000 28,750 27,000 475,330 12,833,910,000
02/10/2022 29,000 1.45 ▲ 5.00 27,550 29,000 25,650 811,960 23,546,840,000
30/09/2022 29,000 1.45 ▲ 5.00 27,550 29,000 25,650 811,960 23,546,840,000
29/09/2022 27,550 -0.45 ▼ -1.63 28,000 28,700 27,350 332,620 9,163,681,000
28/09/2022 28,000 0.50 ▲ 1.79 27,500 28,200 27,100 551,830 15,451,240,000
27/09/2022 27,500 -0.35 ▼ -1.27 27,850 28,600 27,500 461,390 12,688,225,000
26/09/2022 27,850 -1.75 ▼ -6.28 29,600 29,000 27,550 585,170 16,296,984,500
23/09/2022 29,600 -0.10 ▼ -0.34 29,700 30,200 29,350 414,180 12,259,728,000
22/09/2022 29,700 0.60 ▲ 2.02 29,100 29,750 28,800 596,670 17,721,099,000
21/09/2022 29,100 0.10 ▲ 0.34 29,000 29,500 28,600 482,500 14,040,750,000
20/09/2022 29,000 1.10 ▲ 3.79 27,900 29,000 27,600 352,550 10,223,950,000
19/09/2022 27,900 -2.10 ▼ -7.53 30,000 29,950 27,900 589,610 16,450,119,000
16/09/2022 30,000 -0.70 ▼ -2.33 30,700 30,750 29,700 630,840 18,925,200,000
15/09/2022 30,700 0.40 ▲ 1.30 30,300 31,200 30,450 486,760 14,943,532,000
14/09/2022 30,300 -0.30 ▼ -0.99 30,600 30,350 29,650 662,660 20,078,598,000
13/09/2022 30,600 -0.65 ▼ -2.12 31,250 31,500 30,300 495,790 15,171,174,000
12/09/2022 31,250 1.25 ▲ 4.00 30,000 31,850 31,000 286,600 8,956,250,000
09/09/2022 31,600 1.60 ▲ 5.06 30,000 31,600 30,150 480,540 15,185,064,000
08/09/2022 30,000 -1.55 ▼ -5.17 31,550 32,000 30,000 863,840 25,915,200,000
07/09/2022 31,550 -2.35 ▼ -7.45 33,900 33,500 31,550 1,552,980 48,996,519,000
06/09/2022 33,900 -0.45 ▼ -1.33 34,350 34,700 33,900 634,490 21,509,211,000
05/09/2022 34,350 -0.35 ▼ -1.02 34,700 35,200 34,000 486,710 16,718,488,500
04/09/2022 34,700 0.05 ▲ 0.14 34,650 34,800 33,700 737,870 25,604,089,000
02/09/2022 34,700 0.05 ▲ 0.14 34,650 34,800 33,700 737,870 25,604,089,000
01/09/2022 34,700 0.05 ▲ 0.14 34,650 34,800 33,700 737,870 25,604,089,000
31/08/2022 34,700 0.05 ▲ 0.14 34,650 34,800 33,700 737,870 25,604,089,000
30/08/2022 34,650 -0.95 ▼ -2.74 35,600 36,100 34,500 1,287,270 44,603,905,500
29/08/2022 35,600 -1.40 ▼ -3.93 37,000 36,050 34,500 1,471,390 52,381,484,000
28/08/2022 37,000 -0.80 ▼ -2.16 37,800 37,950 36,900 590,670 21,854,790,000
26/08/2022 37,000 -0.80 ▼ -2.16 37,800 37,950 36,900 590,670 21,854,790,000
25/08/2022 37,800 0.55 ▲ 1.46 37,250 37,950 37,200 830,040 31,375,512,000
24/08/2022 37,250 0.30 ▲ 0.81 36,950 37,250 36,550 681,250 25,376,562,500
23/08/2022 36,950 0.45 ▲ 1.22 36,500 37,000 36,300 526,580 19,457,131,000
22/08/2022 36,500 0.55 ▲ 1.51 35,950 36,850 35,700 570,800 20,834,200,000
21/08/2022 35,950 -0.35 ▼ -0.97 36,300 37,350 35,650 825,090 29,661,985,500
19/08/2022 35,950 -0.35 ▼ -0.97 36,300 37,350 35,650 825,090 29,661,985,500
18/08/2022 36,300 -0.80 ▼ -2.20 37,100 37,000 36,050 858,970 31,180,611,000
17/08/2022 37,100 -1.15 ▼ -3.10 38,250 38,250 37,050 1,260,730 46,773,083,000
16/08/2022 38,250 -0.05 ▼ -0.13 38,300 38,500 37,900 340,250 13,014,562,500
15/08/2022 38,300 -0.10 ▼ -0.26 38,400 38,800 38,300 438,700 16,802,210,000
12/08/2022 38,400 0.90 ▲ 2.34 37,500 38,700 37,400 917,240 35,222,016,000
11/08/2022 37,500 -0.30 ▼ -0.80 37,800 38,300 37,000 698,230 26,183,625,000
10/08/2022 37,800 -0.10 ▼ -0.26 37,900 38,400 37,750 491,830 18,591,174,000
09/08/2022 37,900 0.00 ■■ 0.00 37,900 38,100 37,650 426,670 16,170,793,000
08/08/2022 37,900 -0.60 ▼ -1.58 38,500 38,950 37,900 491,230 18,617,617,000
07/08/2022 38,500 0.70 ▲ 1.82 37,800 38,900 37,450 564,270 21,724,395,000
05/08/2022 38,500 0.70 ▲ 1.82 37,800 38,900 37,450 564,270 21,724,395,000
04/08/2022 37,800 -0.80 ▼ -2.12 38,600 38,900 37,700 852,530 32,225,634,000
03/08/2022 38,600 -0.20 ▼ -0.52 38,800 39,250 38,400 719,610 27,776,946,000
02/08/2022 38,800 -0.75 ▼ -1.93 39,550 39,700 38,600 976,660 37,894,408,000
01/08/2022 39,550 1.85 ▲ 4.68 37,700 39,600 38,200 878,570 34,747,443,500
31/07/2022 37,700 -0.10 ▼ -0.27 37,800 38,300 37,450 603,130 22,738,001,000
29/07/2022 37,700 -0.10 ▼ -0.27 37,800 38,300 37,450 603,130 22,738,001,000
28/07/2022 37,800 1.50 ▲ 3.97 36,300 38,650 36,550 1,279,540 48,366,612,000
27/07/2022 36,300 0.30 ▲ 0.83 36,000 36,300 35,150 357,900 12,991,770,000
26/07/2022 36,000 -0.20 ▼ -0.56 36,200 36,450 35,500 180,560 6,500,160,000
25/07/2022 36,200 -0.65 ▼ -1.80 36,850 36,850 35,200 393,990 14,262,438,000
24/07/2022 36,850 0.00 ■■ 0.00 36,850 37,500 36,500 597,040 22,000,924,000
22/07/2022 36,850 0.00 ■■ 0.00 36,850 37,500 36,500 597,040 22,000,924,000
21/07/2022 36,850 -0.15 ▼ -0.41 37,000 37,100 36,600 316,810 11,674,448,500
20/07/2022 37,000 0.45 ▲ 1.22 36,550 37,200 36,500 503,180 18,617,660,000
19/07/2022 36,550 0.95 ▲ 2.60 35,600 36,950 36,000 649,090 23,724,239,500
18/07/2022 35,600 -0.35 ▼ -0.98 35,950 36,100 35,200 285,450 10,162,020,000
17/07/2022 35,550 -0.40 ▼ -1.13 35,950 36,650 35,400 566,080 20,124,144,000
15/07/2022 35,550 -0.40 ▼ -1.13 35,950 36,650 35,400 566,080 20,124,144,000
14/07/2022 35,950 0.00 ■■ 0.00 35,950 36,100 35,200 376,360 13,530,142,000
13/07/2022 35,950 0.45 ▲ 1.25 35,500 36,200 35,000 381,780 13,724,991,000
12/07/2022 35,500 2.30 ▲ 6.48 33,200 35,500 33,400 1,003,740 35,632,770,000
11/07/2022 33,200 1.10 ▲ 3.31 32,100 33,300 31,700 402,290 13,356,028,000
10/07/2022 32,100 0.40 ▲ 1.25 31,700 32,700 31,700 225,540 7,239,834,000
08/07/2022 32,100 0.40 ▲ 1.25 31,700 32,700 31,700 225,540 7,239,834,000
07/07/2022 31,700 0.20 ▲ 0.63 31,500 31,900 31,050 145,260 4,604,742,000
06/07/2022 31,500 -0.30 ▼ -0.95 31,800 31,900 30,500 263,970 8,315,055,000
05/07/2022 31,800 -0.70 ▼ -2.20 32,500 32,800 31,000 175,640 5,585,352,000
04/07/2022 32,500 -0.05 ▼ -0.15 32,550 32,950 31,850 185,550 6,030,375,000
03/07/2022 32,550 -0.15 ▼ -0.46 32,700 32,550 31,000 217,600 7,082,880,000
01/07/2022 32,550 -0.15 ▼ -0.46 32,700 32,550 31,000 217,600 7,082,880,000
30/06/2022 32,700 -0.50 ▼ -1.53 33,200 33,300 31,800 355,060 11,610,462,000
29/06/2022 33,200 0.75 ▲ 2.26 32,450 33,900 32,050 320,250 10,632,300,000
28/06/2022 32,450 0.45 ▲ 1.39 32,000 32,450 31,400 282,420 9,164,529,000
27/06/2022 32,000 1.90 ▲ 5.94 30,100 32,200 31,000 463,530 14,832,960,000
24/06/2022 30,100 0.40 ▲ 1.33 29,700 30,300 29,650 250,450 7,538,545,000
23/06/2022 29,700 1.20 ▲ 4.04 28,500 29,700 28,100 214,910 6,382,827,000
22/06/2022 28,500 -0.10 ▼ -0.35 28,600 29,350 27,400 265,190 7,557,915,000
21/06/2022 28,600 -0.70 ▼ -2.45 29,300 29,500 27,300 305,150 8,727,290,000
20/06/2022 39,100 -2.90 ▼ -7.42 42,000 42,500 39,100 326,140 12,752,074,000
17/06/2022 42,000 -0.70 ▼ -1.67 42,700 42,000 40,000 327,430 13,752,060,000
16/06/2022 42,700 -0.20 ▼ -0.47 42,900 43,500 42,500 217,520 9,288,104,000
15/06/2022 42,900 -0.10 ▼ -0.23 43,000 43,400 40,400 432,090 18,536,661,000
14/06/2022 43,000 0.65 ▲ 1.51 42,350 43,500 40,800 274,250 11,792,750,000
13/06/2022 42,350 -3.15 ▼ -7.44 45,500 44,800 42,350 353,120 14,954,632,000
12/06/2022 45,500 0.70 ▲ 1.54 44,800 46,500 44,800 529,530 24,093,615,000
10/06/2022 45,500 0.70 ▲ 1.54 44,800 46,500 44,800 529,530 24,093,615,000
09/06/2022 44,800 0.00 ■■ 0.00 44,800 45,800 44,450 257,810 11,549,888,000
08/06/2022 44,800 1.80 ▲ 4.02 43,000 44,900 43,000 341,420 15,295,616,000
07/06/2022 43,000 -0.75 ▼ -1.74 43,750 44,100 41,500 335,560 14,429,080,000
06/06/2022 43,750 -0.85 ▼ -1.94 44,600 45,100 43,700 218,140 9,543,625,000
05/06/2022 44,600 0.20 ▲ 0.45 44,400 44,800 43,800 147,150 6,562,890,000
03/06/2022 44,600 0.20 ▲ 0.45 44,400 44,800 43,800 147,150 6,562,890,000
02/06/2022 44,400 -0.10 ▼ -0.23 44,500 45,450 44,100 310,180 13,771,992,000
01/06/2022 44,500 0.00 ■■ 0.00 44,500 44,950 43,700 232,210 10,333,345,000
31/05/2022 44,500 0.30 ▲ 0.67 44,200 44,950 44,000 232,050 10,326,225,000
30/05/2022 44,200 -0.10 ▼ -0.23 44,300 44,900 44,000 168,030 7,426,926,000
29/05/2022 44,300 0.35 ▲ 0.79 43,950 45,100 44,300 241,040 10,678,072,000
27/05/2022 44,300 0.35 ▲ 0.79 43,950 45,100 44,300 241,040 10,678,072,000
26/05/2022 43,950 0.15 ▲ 0.34 43,800 44,200 43,000 227,830 10,013,128,500
25/05/2022 43,800 2.00 ▲ 4.57 41,800 43,800 41,500 294,390 12,894,282,000
24/05/2022 41,800 0.80 ▲ 1.91 41,000 41,800 40,050 304,630 12,733,534,000
23/05/2022 41,000 0.00 ■■ 0.00 41,000 42,100 39,500 224,050 9,186,050,000
22/05/2022 41,000 0.00 ■■ 0.00 41,000 42,300 40,800 265,750 10,895,750,000
20/05/2022 41,000 0.00 ■■ 0.00 41,000 42,300 40,800 265,750 10,895,750,000
19/05/2022 41,000 1.00 ▲ 2.44 40,000 41,500 38,400 446,940 18,324,540,000
18/05/2022 40,000 1.50 ▲ 3.75 38,500 40,500 38,400 309,620 12,384,800,000
17/05/2022 38,500 2.25 ▲ 5.84 36,250 38,500 35,200 322,000 12,397,000,000
16/05/2022 36,250 -0.05 ▼ -0.14 36,300 37,500 35,700 473,190 17,153,137,500
13/05/2022 36,300 -2.70 ▼ -7.44 39,000 39,000 36,300 520,420 18,891,246,000
12/05/2022 39,000 -2.20 ▼ -5.64 41,200 41,000 38,350 307,800 12,004,200,000
11/05/2022 41,200 1.05 ▲ 2.55 40,150 41,450 39,800 305,410 12,582,892,000
10/05/2022 40,150 0.15 ▲ 0.37 40,000 40,500 38,800 343,120 13,776,268,000
09/05/2022 40,000 -1.10 ▼ -2.75 41,100 40,400 38,250 603,380 24,135,200,000
29/04/2022 43,800 0.80 ▲ 1.83 43,000 43,800 42,700 379,190 16,608,522,000
28/04/2022 43,000 0.10 ▲ 0.23 42,900 43,900 42,700 388,690 16,713,670,000
27/04/2022 42,900 1.25 ▲ 2.91 41,650 43,100 41,200 408,350 17,518,215,000
26/04/2022 41,650 1.65 ▲ 3.96 40,000 41,650 39,000 646,490 26,926,308,500
25/04/2022 40,000 -2.50 ▼ -6.25 42,500 43,250 40,000 694,340 27,773,600,000
23/04/2022 42,500 0.65 ▲ 1.53 41,850 43,700 39,100 599,910 25,496,175,000
22/04/2022 42,500 0.65 ▲ 1.53 41,850 43,700 39,100 599,910 25,496,175,000
21/04/2022 41,850 -3.15 ▼ -7.53 45,000 45,000 41,850 779,120 32,606,172,000
20/04/2022 45,000 -0.60 ▼ -1.33 45,600 46,450 45,000 465,360 20,941,200,000
19/04/2022 45,600 -1.90 ▼ -4.17 47,500 48,950 45,600 447,320 20,397,792,000
18/04/2022 47,500 -3.10 ▼ -6.53 50,600 50,700 47,100 558,060 26,507,850,000
16/04/2022 50,600 -0.30 ▼ -0.59 50,900 51,500 50,500 308,540 15,612,124,000
15/04/2022 50,600 -0.30 ▼ -0.59 50,900 51,500 50,500 308,540 15,612,124,000
14/04/2022 50,900 -0.50 ▼ -0.98 51,400 51,900 50,900 285,790 14,546,711,000
13/04/2022 51,400 2.50 ▲ 4.86 48,900 51,400 48,500 465,360 23,919,504,000
12/04/2022 48,900 0.40 ▲ 0.82 48,500 50,600 48,500 522,750 25,562,475,000
08/04/2022 48,500 -3.60 ▼ -7.42 52,100 52,600 48,500 1,035,300 50,212,050,000
07/04/2022 52,100 -1.70 ▼ -3.26 53,800 53,700 52,100 557,900 29,066,590,000
06/04/2022 53,800 -0.20 ▼ -0.37 54,000 54,300 53,000 456,530 24,561,314,000
05/04/2022 54,000 -1.00 ▼ -1.85 55,000 55,300 54,000 397,350 21,456,900,000
04/04/2022 55,000 1.30 ▲ 2.36 53,700 55,900 53,600 862,760 47,451,800,000
01/04/2022 53,700 0.60 ▲ 1.12 53,100 53,900 53,100 286,260 15,372,162,000
31/03/2022 53,100 0.40 ▲ 0.75 52,700 54,400 52,800 509,440 27,051,264,000
30/03/2022 52,700 -0.90 ▼ -1.71 53,600 54,500 52,600 458,190 24,146,613,000
29/03/2022 53,600 1.10 ▲ 2.05 52,500 54,400 52,800 381,940 20,471,984,000
28/03/2022 52,500 -1.30 ▼ -2.48 53,800 53,500 52,000 722,180 37,914,450,000
25/03/2022 53,800 0.10 ▲ 0.19 53,700 54,300 53,600 397,320 21,375,816,000
24/03/2022 53,700 -0.80 ▼ -1.49 54,500 54,500 53,500 579,040 31,094,448,000
23/03/2022 54,500 -0.10 ▼ -0.18 54,600 55,300 54,100 553,440 30,162,480,000
22/03/2022 54,600 0.80 ▲ 1.47 53,800 55,400 54,000 781,700 42,680,820,000
21/03/2022 53,800 0.70 ▲ 1.30 53,100 53,800 53,100 391,720 21,074,536,000
18/03/2022 53,100 0.20 ▲ 0.38 52,900 53,800 52,900 547,630 29,079,153,000
17/03/2022 52,900 0.60 ▲ 1.13 52,300 53,600 52,400 438,070 23,173,903,000
16/03/2022 52,300 -0.10 ▼ -0.19 52,400 53,000 52,200 307,640 16,089,572,000
15/03/2022 52,400 1.70 ▲ 3.24 50,700 52,900 50,500 615,750 32,265,300,000
14/03/2022 50,700 -1.10 ▼ -2.17 51,800 51,900 50,400 828,870 42,023,709,000
11/03/2022 51,800 -0.90 ▼ -1.74 52,700 53,300 51,800 537,070 27,820,226,000
10/03/2022 52,700 -0.30 ▼ -0.57 53,000 53,800 52,700 289,630 15,263,501,000
09/03/2022 53,000 1.00 ▲ 1.89 52,000 53,500 51,400 825,730 43,763,690,000
08/03/2022 52,000 -2.60 ▼ -5.00 54,600 54,500 52,000 1,575,470 81,924,440,000
07/03/2022 54,600 -1.70 ▼ -3.11 56,300 55,800 54,500 1,156,880 63,165,648,000
06/03/2022 56,300 0.20 ▲ 0.36 56,100 56,900 55,500 550,160 30,974,008,000
04/03/2022 56,300 0.20 ▲ 0.36 56,100 56,900 55,500 550,160 30,974,008,000
03/03/2022 56,100 0.00 ■■ 0.00 56,100 56,800 55,100 1,188,830 66,693,363,000
02/03/2022 56,100 -1.40 ▼ -2.50 57,500 57,800 56,100 1,076,910 60,414,651,000
01/03/2022 57,500 0.10 ▲ 0.17 57,400 58,300 57,300 692,000 39,790,000,000
28/02/2022 57,400 -0.40 ▼ -0.70 57,800 58,800 57,300 706,300 40,541,620,000
27/02/2022 57,800 0.70 ▲ 1.21 57,100 58,800 56,600 1,283,470 74,184,566,000
25/02/2022 57,800 0.70 ▲ 1.21 57,100 58,800 56,600 1,283,470 74,184,566,000
24/02/2022 57,100 -0.20 ▼ -0.35 57,300 57,400 53,500 1,215,270 69,391,917,000
23/02/2022 57,300 0.50 ▲ 0.87 56,800 58,200 56,600 839,810 48,121,113,000
22/02/2022 56,800 -1.70 ▼ -2.99 58,500 58,000 56,400 1,276,030 72,478,504,000
21/02/2022 58,500 0.00 ■■ 0.00 58,500 59,300 58,200 702,040 41,069,340,000
20/02/2022 58,500 0.00 ■■ 0.00 58,500 59,400 57,900 800,950 46,855,575,000
18/02/2022 58,500 0.00 ■■ 0.00 58,500 59,400 57,900 800,950 46,855,575,000
17/02/2022 58,500 0.80 ▲ 1.37 57,700 58,500 57,300 915,290 53,544,465,000
16/02/2022 57,700 0.00 ■■ 0.00 57,700 58,800 57,600 596,970 34,445,169,000
15/02/2022 57,700 0.80 ▲ 1.39 56,900 57,900 56,500 715,170 41,265,309,000
14/02/2022 56,900 -0.90 ▼ -1.58 57,800 58,000 56,700 671,250 38,194,125,000
11/02/2022 57,800 1.00 ▲ 1.73 56,800 58,500 56,600 1,209,450 69,906,210,000
10/02/2022 56,800 0.40 ▲ 0.70 56,400 57,600 56,100 606,130 34,428,184,000
09/02/2022 56,400 -0.10 ▼ -0.18 56,500 57,800 55,900 804,270 45,360,828,000
08/02/2022 56,500 1.80 ▲ 3.19 54,700 57,000 54,500 917,840 51,857,960,000
07/02/2022 54,700 1.00 ▲ 1.83 53,700 55,500 54,100 869,870 47,581,889,000
01/02/2022 53,700 1.20 ▲ 2.23 52,500 54,400 51,700 709,370 38,093,169,000
31/01/2022 53,700 1.20 ▲ 2.23 52,500 54,400 51,700 709,370 38,093,169,000
28/01/2022 53,700 1.20 ▲ 2.23 52,500 54,400 51,700 709,370 38,093,169,000
27/01/2022 52,500 -2.10 ▼ -4.00 54,600 55,300 52,500 775,630 40,720,575,000
26/01/2022 54,600 -0.70 ▼ -1.28 55,300 56,100 54,000 833,970 45,534,762,000
25/01/2022 55,300 3.50 ▲ 6.33 51,800 55,400 51,200 1,038,980 57,455,594,000
24/01/2022 51,800 -2.40 ▼ -4.63 54,200 55,500 51,800 947,030 49,056,154,000
21/01/2022 54,200 -1.50 ▼ -2.77 55,700 56,500 53,500 1,189,250 64,457,350,000
20/01/2022 55,800 1.90 ▲ 3.41 53,900 56,300 53,600 622,380 34,728,804,000
19/01/2022 53,300 2.80 ▲ 5.25 50,500 54,000 50,700 845,920 45,087,536,000
18/01/2022 52,000 -1.70 ▼ -3.27 53,700 53,200 51,200 556,280 28,926,560,000
17/01/2022 55,400 -2.30 ▼ -4.15 57,700 58,400 55,000 466,480 25,842,992,000
16/01/2022 57,700 0.70 ▲ 1.21 57,000 58,500 55,000 463,150 26,723,755,000
14/01/2022 57,700 0.70 ▲ 1.21 57,000 58,500 55,000 463,150 26,723,755,000
13/01/2022 57,000 -1.90 ▼ -3.33 58,900 60,400 54,800 820,880 46,790,160,000
12/01/2022 58,900 3.80 ▲ 6.45 55,100 58,900 52,000 1,331,880 78,447,732,000
11/01/2022 55,100 -4.00 ▼ -7.26 59,100 60,300 55,100 1,566,230 86,299,273,000
10/01/2022 59,100 -2.90 ▼ -4.91 62,000 62,600 59,100 1,246,210 73,651,011,000
09/01/2022 62,000 0.20 ▲ 0.32 61,800 62,900 61,600 818,450 50,743,900,000
07/01/2022 62,000 0.20 ▲ 0.32 61,800 62,900 61,600 818,450 50,743,900,000
06/01/2022 61,800 1.30 ▲ 2.10 60,500 62,700 60,500 1,030,220 63,667,596,000
05/01/2022 60,500 0.00 ■■ 0.00 61,400 62,900 60,200 1,108,480 67,063,040,000
04/01/2022 61,400 0.60 ▲ 0.98 60,800 62,000 60,100 637,280 39,128,992,000
03/01/2022 51,100 -0.30 ▼ -0.59 51,400 52,500 51,000 1,289,080 65,871,988,000
31/12/2021 60,800 1.80 ▲ 2.96 59,000 60,800 58,500 510,570 31,042,656,000
30/12/2021 59,000 -1.50 ▼ -2.54 60,500 60,800 59,000 555,950 32,801,050,000
29/12/2021 60,500 -1.60 ▼ -2.64 62,100 62,500 60,500 417,630 25,266,615,000
23/12/2021 60,000 1.60 ▲ 2.67 58,400 61,000 58,900 1,040,480 62,428,800,000
22/12/2021 60,000 1.60 ▲ 2.67 58,400 61,000 58,900 1,040,480 62,428,800,000
21/12/2021 58,400 2.40 ▲ 4.11 56,000 58,900 55,300 1,200,580 70,113,872,000
20/12/2021 56,000 -1.00 ▼ -1.79 57,000 56,700 55,000 708,600 39,681,600,000
17/12/2021 57,000 0.40 ▲ 0.70 56,600 57,200 55,600 1,022,620 58,289,340,000
16/12/2021 56,600 0.90 ▲ 1.59 55,700 57,300 55,400 836,610 47,352,126,000
15/12/2021 55,700 -0.50 ▼ -0.90 56,200 56,500 54,800 799,820 44,549,974,000
14/12/2021 56,200 0.60 ▲ 1.07 55,600 57,000 54,200 1,019,840 57,315,008,000
13/12/2021 55,600 0.80 ▲ 1.44 54,800 57,000 55,000 782,610 43,513,116,000
12/12/2021 54,800 1.20 ▲ 2.19 53,600 55,500 53,000 1,185,660 64,974,168,000
10/12/2021 54,800 1.20 ▲ 2.19 53,600 55,500 53,000 1,185,660 64,974,168,000
09/12/2021 53,600 0.60 ▲ 1.12 53,000 54,400 53,000 583,110 31,254,696,000
08/12/2021 53,000 2.10 ▲ 3.96 50,900 54,400 50,600 1,742,600 92,357,800,000
07/12/2021 50,900 1.90 ▲ 3.73 49,000 51,200 49,400 657,960 33,490,164,000
06/12/2021 49,000 -2.10 ▼ -4.29 51,100 51,600 47,550 1,124,920 55,121,080,000
04/12/2021 51,100 -0.30 ▼ -0.59 51,400 52,500 51,000 1,289,080 65,871,988,000
03/12/2021 51,100 -0.30 ▼ -0.59 51,400 52,500 51,000 1,289,080 65,871,988,000
02/12/2021 51,400 1.20 ▲ 2.33 50,200 51,700 50,400 923,900 47,488,460,000
01/12/2021 50,200 0.20 ▲ 0.40 50,000 51,400 50,200 645,950 32,426,690,000
30/11/2021 50,000 1.40 ▲ 2.80 48,600 51,500 49,100 1,221,670 61,083,500,000
29/11/2021 48,600 0.35 ▲ 0.72 48,250 49,300 47,000 706,830 34,351,938,000
28/11/2021 48,250 -1.45 ▼ -3.01 49,700 50,000 48,200 878,460 42,385,695,000
26/11/2021 48,250 -1.45 ▼ -3.01 49,700 50,000 48,200 878,460 42,385,695,000
25/11/2021 49,700 1.20 ▲ 2.41 48,500 49,900 48,500 646,120 32,112,164,000
24/11/2021 48,500 0.50 ▲ 1.03 48,000 49,500 48,500 686,390 33,289,915,000
23/11/2021 48,000 1.50 ▲ 3.13 46,500 48,450 46,400 873,270 41,916,960,000
22/11/2021 46,500 -3.50 ▼ -7.53 50,000 49,600 46,500 1,715,780 79,783,770,000
19/11/2021 50,000 -3.50 ▼ -7.00 53,500 53,800 49,800 1,623,320 81,166,000,000
18/11/2021 53,500 1.30 ▲ 2.43 52,200 54,200 51,800 994,440 53,202,540,000
17/11/2021 52,200 0.20 ▲ 0.38 52,000 52,900 51,600 627,510 32,756,022,000
16/11/2021 52,000 -1.80 ▼ -3.46 53,800 53,800 50,800 1,568,020 81,537,040,000
15/11/2021 53,800 0.20 ▲ 0.37 53,600 54,400 49,850 1,256,510 67,600,238,000
14/11/2021 53,600 0.60 ▲ 1.12 53,000 54,300 52,500 6,490 347,864,000
12/11/2021 53,600 0.60 ▲ 1.12 53,000 54,300 52,500 871,310 46,702,216,000
11/11/2021 53,000 2.10 ▲ 3.96 50,900 54,400 51,300 1,983,420 105,121,260,000
10/11/2021 50,900 0.40 ▲ 0.79 50,500 50,900 49,700 856,100 43,575,490,000
09/11/2021 50,500 1.40 ▲ 2.77 49,100 51,600 48,850 1,262,840 63,773,420,000
08/11/2021 49,100 0.10 ▲ 0.20 49,000 49,900 48,600 820,260 40,274,766,000
07/11/2021 49,000 0.35 ▲ 0.71 48,650 49,600 47,750 1,103,880 54,090,120,000
05/11/2021 49,000 0.35 ▲ 0.71 48,650 49,600 47,750 1,103,880 54,090,120,000
04/11/2021 48,000 -3.60 ▼ -7.50 51,600 52,500 48,000 2,418,650 116,095,200,000
03/11/2021 48,000 -3.60 ▼ -7.50 51,600 52,500 48,000 2,418,650 116,095,200,000
02/11/2021 51,600 2.60 ▲ 5.04 49,000 52,000 48,800 1,120,840 57,835,344,000
01/11/2021 49,000 0.35 ▲ 0.71 48,650 49,800 48,100 1,096,180 53,712,820,000
31/10/2021 48,650 0.35 ▲ 0.72 48,300 49,850 48,000 1,003,490 48,819,788,500
29/10/2021 48,650 0.35 ▲ 0.72 48,300 49,850 48,000 1,003,490 48,819,788,500
28/10/2021 48,300 0.30 ▲ 0.62 48,000 49,150 47,500 1,239,030 59,845,149,000
27/10/2021 48,000 3.10 ▲ 6.46 44,900 48,000 44,900 3,188,660 153,055,680,000
26/10/2021 44,900 1.25 ▲ 2.78 43,650 45,000 42,650 1,430,560 64,232,144,000
25/10/2021 43,650 0.40 ▲ 0.92 43,650 44,950 43,650 980,700 42,807,555,000
23/10/2021 43,650 1.00 ▲ 2.29 42,650 44,150 42,650 1,194,390 52,135,123,500
22/10/2021 43,650 1.00 ▲ 2.29 42,650 44,150 42,650 1,194,390 52,135,123,500
21/10/2021 42,650 -0.45 ▼ -1.06 43,100 43,800 42,650 1,062,080 45,297,712,000
20/10/2021 43,100 -0.50 ▼ -1.16 43,600 44,000 42,650 1,029,560 44,374,036,000
19/10/2021 43,600 -0.25 ▼ -0.57 43,850 44,500 43,000 1,002,190 43,695,484,000
18/10/2021 43,850 -1.35 ▼ -3.08 45,200 45,700 43,850 1,710,730 75,015,510,500
16/10/2021 45,200 -0.50 ▼ -1.11 45,700 45,950 44,100 2,114,420 95,571,784,000
15/10/2021 45,200 -0.50 ▼ -1.11 45,700 45,950 44,100 2,114,420 95,571,784,000
14/10/2021 45,700 -0.40 ▼ -0.88 46,100 46,850 45,600 968,510 44,260,907,000
13/10/2021 46,100 0.70 ▲ 1.52 45,400 46,450 45,500 825,990 38,078,139,000
12/10/2021 45,400 0.10 ▲ 0.22 45,300 45,900 45,100 795,500 36,115,700,000
11/10/2021 45,300 -0.30 ▼ -0.66 45,600 46,300 45,200 665,820 30,161,646,000
08/10/2021 45,600 -0.40 ▼ -0.88 46,000 46,500 45,550 660,490 30,118,344,000
07/10/2021 46,000 1.70 ▲ 3.70 44,300 46,900 44,200 1,589,310 73,108,260,000
06/10/2021 44,300 0.15 ▲ 0.34 44,150 45,400 44,200 1,000,110 44,304,873,000
05/10/2021 44,150 1.45 ▲ 3.28 42,700 44,400 42,700 832,950 36,774,742,500
04/10/2021 42,700 0.10 ▲ 0.23 42,700 43,600 41,800 937,960 40,050,892,000
01/10/2021 42,700 -0.80 ▼ -1.87 43,500 43,950 42,500 984,350 42,031,745,000
30/09/2021 43,500 -0.25 ▼ -0.57 43,750 44,200 43,350 476,630 20,733,405,000
29/09/2021 43,750 -0.40 ▼ -0.91 44,150 44,600 43,200 681,400 29,811,250,000
28/09/2021 44,150 2.65 ▲ 6.00 41,500 44,200 41,500 1,316,370 58,117,735,500
27/09/2021 41,500 -2.65 ▼ -6.39 44,150 44,300 41,500 1,441,040 59,803,160,000
26/09/2021 44,150 -0.40 ▼ -0.91 44,550 45,300 43,750 1,029,430 45,449,334,500
24/09/2021 44,150 -0.40 ▼ -0.91 44,550 45,300 43,750 1,029,430 45,449,334,500
23/09/2021 44,550 1.55 ▲ 3.48 43,000 46,000 44,500 2,721,310 121,234,360,500
22/09/2021 43,000 0.50 ▲ 1.16 42,500 43,400 41,900 1,019,440 43,835,920,000
21/09/2021 42,500 1.50 ▲ 3.53 41,000 42,700 40,000 1,566,090 66,558,825,000
20/09/2021 41,000 -1.25 ▼ -3.05 42,250 43,000 41,000 1,087,160 44,573,560,000
17/09/2021 42,250 -0.45 ▼ -1.07 42,700 43,300 42,050 1,078,180 45,553,105,000
16/09/2021 42,700 0.80 ▲ 1.87 41,900 43,450 41,650 955,600 40,804,120,000
15/09/2021 41,900 0.40 ▲ 0.95 41,500 42,400 40,700 572,420 23,984,398,000
14/09/2021 41,500 1.00 ▲ 2.41 40,500 41,900 40,300 1,018,220 42,256,130,000
13/09/2021 40,500 -2.50 ▼ -6.17 43,000 43,000 40,500 2,850,860 115,459,830,000
11/09/2021 43,000 -0.70 ▼ -1.63 43,700 44,250 42,500 995,060 42,787,580,000
10/09/2021 43,000 -0.70 ▼ -1.63 43,700 44,250 42,500 995,060 42,787,580,000
09/09/2021 43,700 0.10 ▲ 0.23 43,600 44,200 43,250 672,340 29,381,258,000
08/09/2021 43,600 1.10 ▲ 2.52 42,500 44,500 42,050 1,472,580 64,204,488,000
07/09/2021 42,500 0.70 ▲ 1.65 41,800 42,900 41,600 1,494,890 63,532,825,000
06/09/2021 41,800 -0.70 ▼ -1.67 42,500 44,350 41,800 1,284,560 53,694,608,000
05/09/2021 35,350 0.80 ▲ 2.26 34,550 34,900 34,000 752,430 26,598,400,500
03/09/2021 34,600 0.05 ▲ 0.14 34,550 34,900 34,000 687,630 23,791,998,000
01/09/2021 42,500 -0.10 ▼ -0.24 42,600 43,600 41,900 1,386,980 58,946,650,000
31/08/2021 42,600 2.45 ▲ 5.75 40,150 42,950 39,750 2,589,420 110,309,292,000
30/08/2021 40,150 0.75 ▲ 1.87 39,400 41,000 40,000 1,296,040 52,036,006,000
27/08/2021 39,400 2.20 ▲ 5.58 37,200 39,500 37,000 2,448,890 96,486,266,000
26/08/2021 37,200 1.00 ▲ 2.69 36,200 38,250 36,200 1,824,520 67,872,144,000
25/08/2021 36,200 0.30 ▲ 0.83 35,900 36,400 35,450 615,860 22,294,132,000
24/08/2021 35,900 -0.10 ▼ -0.28 36,000 36,600 35,550 818,390 29,380,201,000
23/08/2021 36,000 -0.60 ▼ -1.67 36,600 37,400 36,000 982,720 35,377,920,000
20/08/2021 36,600 -0.60 ▼ -1.64 37,200 38,300 35,100 2,253,590 82,481,394,000
19/08/2021 37,200 0.55 ▲ 1.48 36,650 37,500 36,500 997,500 37,107,000,000
18/08/2021 36,650 0.15 ▲ 0.41 36,500 37,100 36,200 805,550 29,523,407,500
17/08/2021 36,500 -0.65 ▼ -1.78 37,150 37,700 36,500 897,390 32,754,735,000
16/08/2021 37,150 1.35 ▲ 3.63 35,800 37,800 35,800 1,965,000 72,999,750,000
13/08/2021 35,800 0.90 ▲ 2.51 34,900 35,800 34,900 811,040 29,035,232,000
12/08/2021 34,900 0.50 ▲ 1.43 34,400 35,900 34,250 1,083,140 37,801,586,000
11/08/2021 34,400 -1.40 ▼ -4.07 35,800 35,750 34,300 2,298,150 79,056,360,000
10/08/2021 35,800 -0.70 ▼ -1.96 36,500 37,000 35,500 1,477,760 52,903,808,000
09/08/2021 36,500 1.00 ▲ 2.74 35,500 36,500 35,800 968,330 35,344,045,000
06/08/2021 35,500 0.15 ▲ 0.42 35,350 36,950 35,100 1,291,650 45,853,575,000
05/08/2021 35,350 0.40 ▲ 1.13 34,950 35,800 34,650 752,430 26,598,400,500
04/08/2021 34,950 0.35 ▲ 1.00 34,600 35,500 34,500 1,034,140 36,143,193,000
03/08/2021 34,600 0.05 ▲ 0.14 34,550 34,900 34,000 687,630 23,791,998,000
02/08/2021 34,550 0.10 ▲ 0.29 34,450 35,500 34,000 791,910 27,360,490,500
30/07/2021 34,450 0.35 ▲ 1.02 34,100 34,700 33,800 717,730 24,725,798,500
29/07/2021 34,100 0.20 ▲ 0.59 33,900 34,750 33,900 673,760 22,975,216,000
28/07/2021 33,900 1.30 ▲ 3.83 32,600 34,700 32,500 1,311,680 44,465,952,000
27/07/2021 32,600 0.10 ▲ 0.31 32,500 33,300 32,500 548,950 17,895,770,000
26/07/2021 32,500 0.40 ▲ 1.23 32,100 32,700 31,500 586,880 19,073,600,000
23/07/2021 32,100 -1.00 ▼ -3.12 33,100 33,400 32,100 839,160 26,937,036,000
21/07/2021 32,450 -0.05 ▼ -0.15 32,500 32,900 31,950 381,000 12,363,450,000
20/07/2021 32,500 2.00 ▲ 6.15 30,500 32,500 30,400 708,070 23,012,275,000
19/07/2021 30,500 -2.20 ▼ -7.21 32,700 32,200 30,500 840,260 25,627,930,000
17/07/2021 32,700 0.05 ▲ 0.15 32,650 33,500 32,050 672,210 21,981,267,000
16/07/2021 32,700 0.05 ▲ 0.15 32,650 33,500 32,050 672,210 21,981,267,000
15/07/2021 32,650 0.65 ▲ 1.99 32,000 32,700 31,550 511,050 16,685,782,500
14/07/2021 32,000 -0.50 ▼ -1.56 32,500 32,950 31,450 744,910 23,837,120,000
13/07/2021 32,500 1.50 ▲ 4.62 31,000 32,500 31,000 627,680 20,399,600,000
12/07/2021 31,000 -1.20 ▼ -3.87 32,200 32,200 29,950 1,362,480 42,236,880,000
09/07/2021 32,200 -2.25 ▼ -6.99 34,450 34,500 32,050 1,521,320 48,986,504,000
08/07/2021 34,450 -0.75 ▼ -2.18 35,200 36,200 34,100 812,820 28,001,649,000
07/07/2021 35,200 -0.50 ▼ -1.42 35,700 36,400 34,000 1,244,890 43,820,128,000
06/07/2021 35,700 -2.65 ▼ -7.42 38,350 38,500 35,700 2,303,020 82,217,814,000
05/07/2021 38,350 -1.30 ▼ -3.39 39,650 39,350 37,800 1,350,400 51,787,840,000
02/07/2021 39,650 0.15 ▲ 0.38 39,500 41,000 39,300 1,575,370 62,463,420,500
01/07/2021 39,500 1.10 ▲ 2.78 38,400 39,500 37,500 1,543,070 60,951,265,000
30/06/2021 38,400 -1.40 ▼ -3.65 39,800 39,700 38,400 761,480 29,240,832,000
29/06/2021 39,800 -0.35 ▼ -0.88 40,150 40,200 39,200 742,720 29,560,256,000
28/06/2021 40,150 1.15 ▲ 2.86 39,000 40,400 39,350 1,497,490 60,124,223,500
25/06/2021 39,000 0.40 ▲ 1.03 38,600 39,000 37,800 741,300 28,910,700,000
24/06/2021 38,600 0.30 ▲ 0.78 38,300 39,300 37,450 1,111,650 42,909,690,000
23/06/2021 38,300 -0.70 ▼ -1.83 39,000 38,900 37,000 731,880 28,031,004,000
22/06/2021 39,000 1.25 ▲ 3.21 37,750 39,450 37,900 1,197,200 46,690,800,000
21/06/2021 37,750 -1.20 ▼ -3.18 38,500 38,800 37,600 1,136,640 42,908,160,000
18/06/2021 38,500 -0.45 ▼ -1.17 38,950 39,800 38,300 1,227,120 47,244,120,000
17/06/2021 38,950 1.50 ▲ 3.85 37,450 39,300 36,500 1,458,910 56,824,544,500
16/06/2021 37,450 -0.40 ▼ -1.07 37,850 38,850 37,100 844,600 31,630,270,000
15/06/2021 36,600 1.20 ▲ 3.28 35,400 36,900 35,700 743,380 27,207,708,000
14/06/2021 35,400 1.00 ▲ 2.82 34,400 35,950 33,800 1,116,720 39,531,888,000
11/06/2021 34,400 0.60 ▲ 1.74 33,800 34,500 33,800 361,610 12,439,384,000
10/06/2021 33,800 -1.20 ▼ -3.55 35,000 35,200 33,800 404,670 13,677,846,000
09/06/2021 35,000 0.65 ▲ 1.86 34,350 35,500 33,150 773,880 27,085,800,000
08/06/2021 34,350 -1.50 ▼ -4.37 35,850 36,300 33,800 664,870 22,838,284,500
07/06/2021 35,850 0.35 ▲ 0.98 35,500 36,150 35,100 845,460 30,309,741,000
04/06/2021 35,500 1.90 ▲ 5.35 33,600 35,500 33,900 1,076,380 38,211,490,000
03/06/2021 33,600 0.30 ▲ 0.89 33,300 33,800 33,100 568,220 19,092,192,000
02/06/2021 33,300 0.50 ▲ 1.50 32,800 33,300 31,700 583,290 19,423,557,000
01/06/2021 32,800 -0.50 ▼ -1.52 33,300 33,300 32,500 387,860 12,721,808,000
31/05/2021 33,300 -5.30 ▼ -15.92 33,800 33,550 32,900 400,100 13,323,330,000
28/05/2021 33,800 0.70 ▲ 2.07 33,100 34,150 33,100 571,660 19,322,108,000
27/05/2021 33,100 -0.20 ▼ -0.60 33,300 34,000 32,550 479,130 15,859,203,000
26/05/2021 33,300 -0.40 ▼ -1.20 33,700 33,500 32,500 531,710 17,705,943,000
25/05/2021 33,700 -0.70 ▼ -2.08 34,400 34,500 33,550 474,230 15,981,551,000
24/05/2021 34,400 1.60 ▲ 4.65 32,800 34,450 33,450 559,940 19,261,936,000
23/05/2021 32,800 2.10 ▲ 6.40 30,700 32,800 30,000 728,130 23,882,664,000
21/05/2021 32,800 2.10 ▲ 6.40 30,700 32,800 30,000 728,130 23,882,664,000
20/05/2021 30,700 -1.80 ▼ -5.86 32,500 33,000 30,350 761,120 23,366,384,000
19/05/2021 32,500 0.20 ▲ 0.62 32,300 33,900 32,300 363,980 11,829,350,000
18/05/2021 32,300 -1.50 ▼ -4.64 33,800 33,500 32,000 984,180 31,789,014,000
17/05/2021 33,800 -1.60 ▼ -4.73 35,400 35,300 33,550 882,060 29,813,628,000
16/05/2021 35,400 -0.50 ▼ -1.41 35,900 36,100 35,400 440,060 15,578,124,000
14/05/2021 35,400 -0.50 ▼ -1.41 35,900 36,100 35,400 440,060 15,578,124,000
13/05/2021 35,900 -0.50 ▼ -1.39 36,400 36,900 35,900 360,150 12,929,385,000
12/05/2021 36,400 0.50 ▲ 1.37 35,900 37,300 35,450 445,450 16,214,380,000
11/05/2021 35,900 0.10 ▲ 0.28 35,800 36,400 34,900 826,780 29,681,402,000
10/05/2021 35,800 -0.60 ▼ -1.68 36,400 36,450 35,700 503,190 18,014,202,000
07/05/2021 36,400 -1.20 ▼ -3.30 37,600 37,700 36,300 545,490 19,855,836,000
06/05/2021 37,600 -0.10 ▼ -0.27 37,700 38,450 37,400 548,420 20,620,592,000
05/05/2021 37,700 0.15 ▲ 0.40 37,550 38,100 37,300 450,130 16,969,901,000
04/05/2021 37,550 0.10 ▲ 0.27 37,450 38,750 36,800 563,680 21,166,184,000
03/05/2021 41,450 2.70 ▲ 6.51 38,750 41,450 36,050 53,880 2,233,326,000
30/04/2021 37,450 0.75 ▲ 2.00 36,700 37,450 36,650 490,020 18,351,249,000
29/04/2021 37,450 0.75 ▲ 2.00 36,700 37,450 36,650 490,020 18,351,249,000
28/04/2021 36,700 -0.10 ▼ -0.27 36,800 37,200 36,450 346,330 12,710,311,000
27/04/2021 36,800 -0.70 ▼ -1.90 37,500 37,500 36,600 230,650 8,487,920,000
26/04/2021 37,500 0.40 ▲ 1.07 37,100 38,800 36,900 424,100 15,903,750,000
23/04/2021 37,100 2.40 ▲ 6.47 34,700 37,100 33,800 544,770 20,210,967,000
22/04/2021 34,700 -2.60 ▼ -7.49 37,300 37,100 34,700 664,260 23,049,822,000
21/04/2021 37,300 -0.90 ▼ -2.41 38,200 38,300 37,000 547,990 20,440,027,000
20/04/2021 37,300 -0.90 ▼ -2.41 38,200 38,300 37,000 547,990 20,440,027,000
19/04/2021 38,200 0.30 ▲ 0.79 37,900 38,800 37,600 352,580 13,468,556,000
16/04/2021 37,900 -0.40 ▼ -1.06 38,300 39,500 37,500 478,160 18,122,264,000
15/04/2021 38,300 -1.20 ▼ -3.13 39,500 39,500 38,300 603,200 23,102,560,000
14/04/2021 39,500 -0.50 ▼ -1.27 40,000 39,950 39,000 483,880 19,113,260,000
13/04/2021 40,000 -1.10 ▼ -2.75 41,100 41,500 39,600 762,110 30,484,400,000
12/04/2021 41,100 2.10 ▲ 5.11 39,600 41,600 40,900 1,140,740 46,884,414,000
09/04/2021 39,600 1.15 ▲ 2.90 38,450 39,950 38,800 654,680 25,925,328,000
08/04/2021 38,450 0.05 ▲ 0.13 38,400 38,850 37,900 343,910 13,223,339,500
07/04/2021 38,400 -0.40 ▼ -1.04 38,800 38,650 38,100 351,300 13,489,920,000
06/04/2021 38,800 -0.30 ▼ -0.77 39,100 39,100 38,400 350,620 13,604,056,000
05/04/2021 39,100 -0.30 ▼ -0.77 39,400 40,300 39,000 367,430 14,366,513,000
02/04/2021 39,400 0.65 ▲ 1.65 38,750 39,700 38,900 505,360 19,911,184,000
01/04/2021 38,750 0.60 ▲ 1.55 38,150 39,000 38,100 314,640 12,192,300,000
31/03/2021 38,150 -0.45 ▼ -1.18 38,600 39,000 38,100 256,350 9,779,752,500
30/03/2021 38,600 1.15 ▲ 2.98 37,450 39,150 37,000 476,730 18,401,778,000
29/03/2021 37,450 -0.75 ▼ -2.00 38,200 38,850 37,300 566,230 21,205,313,500
26/03/2021 38,200 -0.20 ▼ -0.52 38,200 38,700 35,850 870,960 33,270,672,000
25/03/2021 38,200 -0.60 ▼ -1.57 38,800 39,300 38,000 485,420 18,543,044,000
24/03/2021 38,800 -1.70 ▼ -4.38 40,500 40,400 37,900 534,370 20,733,556,000
23/03/2021 40,500 -0.90 ▼ -2.22 41,400 41,800 40,000 490,970 19,884,285,000
22/03/2021 41,400 -0.10 ▼ -0.24 41,500 42,500 41,100 604,770 25,037,478,000
19/03/2021 41,500 1.60 ▲ 3.86 39,900 42,000 39,850 938,470 38,946,505,000
18/03/2021 39,900 0.20 ▲ 0.50 39,700 40,400 39,700 461,360 18,408,264,000
17/03/2021 39,700 -0.45 ▼ -1.13 40,150 40,100 39,500 497,390 19,746,383,000
16/03/2021 40,150 -0.15 ▼ -0.37 40,300 40,500 39,700 285,910 11,479,286,500
15/03/2021 40,300 0.50 ▲ 1.24 39,800 40,950 40,200 475,140 19,148,142,000
12/03/2021 39,800 0.80 ▲ 2.01 39,000 40,500 39,000 1,143,600 45,515,280,000
11/03/2021 39,000 0.60 ▲ 1.54 38,400 39,500 38,800 338,810 13,213,590,000
10/03/2021 38,400 -0.70 ▼ -1.82 39,100 39,050 38,000 199,610 7,665,024,000
09/03/2021 39,100 -0.60 ▼ -1.53 39,700 39,600 38,800 288,470 11,279,177,000
08/03/2021 39,700 2.30 ▲ 5.79 37,400 40,000 36,900 764,370 30,345,489,000
05/03/2021 37,400 -0.05 ▼ -0.13 37,450 37,950 36,000 406,510 15,203,474,000
04/03/2021 37,450 -1.40 ▼ -3.74 38,850 39,000 37,000 514,250 19,258,662,500
03/03/2021 38,850 -0.40 ▼ -1.03 39,250 39,600 38,700 362,170 14,070,304,500
02/03/2021 39,250 -0.05 ▼ -0.13 39,300 40,000 39,250 414,980 16,287,965,000
01/03/2021 39,300 0.30 ▲ 0.76 39,000 39,950 38,900 328,430 12,907,299,000
26/02/2021 39,000 -0.10 ▼ -0.26 39,100 39,200 38,200 273,510 10,666,890,000
25/02/2021 39,100 0.10 ▲ 0.26 39,000 39,600 38,050 557,570 21,800,987,000
24/02/2021 39,000 -1.00 ▼ -2.56 40,000 40,700 38,800 472,870 18,441,930,000
23/02/2021 40,000 -0.90 ▼ -2.25 40,900 40,900 39,800 497,560 19,902,400,000
22/02/2021 40,900 -0.70 ▼ -1.71 41,600 42,000 39,600 606,660 24,812,394,000
19/02/2021 41,600 -1.40 ▼ -3.37 43,000 43,000 41,200 740,790 30,816,864,000
18/02/2021 43,000 1.70 ▲ 3.95 41,300 43,350 41,700 680,480 29,260,640,000
17/02/2021 41,300 2.70 ▲ 6.54 38,600 41,300 39,000 465,060 19,206,978,000
10/02/2021 38,600 1.40 ▲ 3.63 37,200 39,450 35,000 659,010 25,437,786,000
09/02/2021 38,600 1.40 ▲ 3.63 37,200 39,450 35,000 659,010 25,437,786,000
08/02/2021 37,200 -2.80 ▼ -7.53 40,000 40,100 37,200 1,080,220 40,184,184,000
05/02/2021 40,000 -0.15 ▼ -0.38 40,150 40,800 39,500 667,940 26,717,600,000
05/01/2021 27,500 1.40 ▲ 5.09 26,100 27,900 26,500 555,930 15,288,075,000
04/01/2021 26,100 1.70 ▲ 6.51 24,400 26,100 25,300 659,080 17,201,988,000
01/01/2021 24,400 1.40 ▲ 5.74 23,000 24,400 22,650 8,521,050 207,913,620,000
31/12/2020 24,400 1.40 ▲ 5.74 23,000 24,400 22,650 8,521,050 207,913,620,000
30/12/2020 23,000 -0.35 ▼ -1.52 23,350 24,350 22,500 9,832,560 226,148,880,000
29/12/2020 23,350 -0.20 ▼ -0.86 23,550 25,000 22,550 1,197,309 27,957,165,150
28/12/2020 23,550 1.50 ▲ 6.37 22,050 23,550 23,300 943,947 22,229,951,850
27/12/2020 22,050 1.40 ▲ 6.35 20,650 22,050 21,500 886,876 19,555,615,800
25/12/2020 22,050 1.40 ▲ 6.35 20,650 22,050 21,500 886,876 19,555,615,800
24/12/2020 20,650 1.40 ▲ 6.78 19,300 20,650 19,200 1,393,788 28,781,722,200
23/12/2020 19,300 -1.00 ▼ -5.18 20,300 21,450 19,100 823,957 15,902,370,100
22/12/2020 20,300 1.30 ▲ 6.40 19,000 20,300 18,700 1,019,423 20,694,286,900
21/12/2020 19,000 1.20 ▲ 6.32 17,800 19,000 17,700 1,002,131 19,040,489,000
20/12/2020 17,800 0.20 ▲ 1.12 17,650 18,000 17,550 511,062 9,096,903,600
18/12/2020 17,800 0.20 ▲ 1.12 17,650 18,000 17,550 511,062 9,096,903,600
17/12/2020 17,650 1.20 ▲ 6.80 16,500 17,650 16,800 731,256 12,906,668,400
16/12/2020 16,500 0.10 ▲ 0.61 16,450 16,600 16,300 240,253 3,964,174,500
15/12/2020 16,450 0.40 ▲ 2.43 16,050 16,650 15,950 494,537 8,135,133,650
14/12/2020 16,050 0.20 ▲ 1.25 15,850 16,100 15,850 218,513 3,507,133,650
13/12/2020 15,850 0.10 ▲ 0.63 15,750 15,850 15,500 380,533 6,031,448,050
11/12/2020 15,850 0.10 ▲ 0.63 15,750 15,850 15,500 380,533 6,031,448,050
10/12/2020 15,750 -0.40 ▼ -2.54 16,200 16,400 15,600 335,641 5,286,345,750
09/12/2020 16,200 0.10 ▲ 0.62 16,050 16,500 16,050 285,452 4,624,322,400
08/12/2020 16,050 -0.10 ▼ -0.62 16,150 16,200 15,900 300,396 4,821,355,800
07/12/2020 16,150 -0.10 ▼ -0.62 16,200 16,250 16,000 213,149 3,442,356,350
04/12/2020 16,250 -0.05 ▼ -0.31 16,250 16,500 16,150 1,757,550 28,560,187,500
03/12/2020 16,250 0.60 ▲ 3.69 15,650 16,500 15,500 537,966 8,741,947,500
02/12/2020 15,650 -0.20 ▼ -1.28 15,800 15,900 15,550 288,206 4,510,423,900
01/12/2020 15,800 0.00 ■■ 0.00 15,850 15,850 15,300 455,886 7,202,998,800
30/11/2020 15,650 -0.05 ▼ -0.32 15,700 15,750 15,400 1,677,000 26,245,050,000
27/11/2020 15,650 -0.05 ▼ -0.32 15,700 15,750 15,400 1,677,000 26,245,050,000
26/11/2020 15,700 0.50 ▲ 3.18 15,200 15,800 15,100 3,139,450 49,289,365,000
25/11/2020 15,200 0.30 ▲ 1.97 14,900 15,300 14,900 2,123,120 32,271,424,000
24/11/2020 14,900 -0.40 ▼ -2.68 15,300 15,400 14,850 2,748,620 40,954,438,000
23/11/2020 15,300 -0.20 ▼ -1.31 15,500 15,450 15,150 1,569,620 24,015,186,000
20/11/2020 15,500 0.60 ▲ 3.87 14,950 15,500 14,950 253,504 3,929,312,000
19/11/2020 14,950 0.20 ▲ 1.34 14,750 15,200 14,800 275,309 4,115,869,550
18/11/2020 14,750 0.35 ▲ 2.37 14,400 14,850 14,450 2,502,040 36,905,090,000
17/11/2020 14,400 0.30 ▲ 2.08 14,150 14,450 14,200 89,996 1,295,942,400
16/11/2020 14,150 -0.20 ▼ -1.41 14,350 14,500 14,100 91,043 1,288,258,450
13/11/2020 14,350 0.10 ▲ 0.70 14,250 14,350 14,100 110,742 1,589,147,700
12/11/2020 14,250 0.30 ▲ 2.11 14,000 14,300 14,100 69,106 984,760,500
11/11/2020 14,000 -0.40 ▼ -2.86 14,350 14,350 14,000 132,119 1,849,666,000
10/11/2020 14,350 -0.10 ▼ -0.70 14,400 14,550 14,200 202,412 2,904,612,200
09/11/2020 14,400 0.30 ▲ 2.08 14,150 14,400 14,200 101,804 1,465,977,600
06/11/2020 14,150 0.30 ▲ 2.12 13,900 14,200 13,900 166,039 2,349,451,850
05/11/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,600 171,503 2,383,891,700
04/11/2020 13,900 0.20 ▲ 1.44 13,700 13,950 13,750 120,519 1,675,214,100
03/11/2020 13,700 -0.40 ▼ -2.92 14,100 13,900 13,700 109,727 1,503,259,900
02/11/2020 14,100 0.30 ▲ 2.13 13,850 14,100 13,050 317,550 4,477,455,000
30/10/2020 13,850 0.00 ■■ 0.00 13,800 13,850 13,500 126,120 1,746,762,000
29/10/2020 13,800 -0.10 ▼ -0.72 13,950 13,950 13,600 140,504 1,938,955,200
28/10/2020 13,950 0.10 ▲ 0.72 13,850 13,950 13,550 197,125 2,749,893,750
27/10/2020 13,850 -0.60 ▼ -4.33 14,400 14,300 13,800 191,500 2,652,275,000
26/10/2020 14,400 -0.30 ▼ -2.08 14,700 14,700 14,350 201,574 2,902,665,600
25/10/2020 14,700 -0.10 ▼ -0.68 14,750 14,800 14,600 103,523 1,521,788,100
23/10/2020 14,700 -0.10 ▼ -0.68 14,750 14,800 14,600 103,523 1,521,788,100
22/10/2020 14,750 0.00 ■■ 0.00 14,750 14,900 14,650 336,870 4,968,832,500
21/10/2020 14,750 -0.10 ▼ -0.68 14,800 14,900 14,600 223,623 3,298,439,250
20/10/2020 14,800 0.00 ■■ 0.00 14,800 14,950 14,600 145,079 2,147,169,200
19/10/2020 14,800 0.20 ▲ 1.35 14,600 15,000 14,700 194,430 2,877,564,000
18/10/2020 14,600 -0.10 ▼ -0.68 14,650 14,750 14,350 244,848 3,574,780,800
16/10/2020 14,600 -0.10 ▼ -0.68 14,650 14,750 14,350 244,848 3,574,780,800
15/10/2020 14,650 -0.05 ▼ -0.34 14,700 14,850 14,600 3,061,810 44,855,516,500
14/10/2020 14,700 0.30 ▲ 2.04 14,400 14,850 14,500 262,471 3,858,323,700
13/10/2020 14,400 0.10 ▲ 0.69 14,350 14,650 14,350 197,132 2,838,700,800
12/10/2020 14,350 -0.30 ▼ -2.09 14,600 14,650 14,350 184,531 2,648,019,850
11/10/2020 14,600 -0.10 ▼ -0.68 14,650 14,700 14,450 183,689 2,681,859,400
09/10/2020 14,600 -0.10 ▼ -0.68 14,650 14,700 14,450 183,689 2,681,859,400
08/10/2020 14,650 -0.20 ▼ -1.37 14,800 14,950 14,500 301,963 4,423,757,950
07/10/2020 14,800 -0.20 ▼ -1.35 15,000 15,200 14,800 294,824 4,363,395,200
06/10/2020 15,000 0.70 ▲ 4.67 14,350 15,100 14,350 584,133 8,761,995,000
05/10/2020 14,350 0.30 ▲ 2.09 14,100 14,350 14,150 189,826 2,724,003,100
04/10/2020 14,100 -0.20 ▼ -1.42 14,300 14,400 13,500 406,005 5,724,670,500
02/10/2020 14,100 -0.20 ▼ -1.42 14,300 14,400 13,500 406,005 5,724,670,500
01/10/2020 14,300 0.10 ▲ 0.70 14,200 14,350 14,150 189,938 2,716,113,400
30/09/2020 14,200 0.30 ▲ 2.11 13,950 14,200 13,950 231,485 3,287,087,000
29/09/2020 13,950 -0.40 ▼ -2.87 14,300 14,400 13,900 282,155 3,936,062,250
28/09/2020 14,300 0.10 ▲ 0.70 14,200 14,300 14,100 217,065 3,104,029,500
25/09/2020 14,200 -0.10 ▼ -0.70 14,300 14,300 14,100 161,614 2,294,918,800
24/09/2020 14,300 -0.10 ▼ -0.70 14,400 14,400 14,150 249,887 3,573,384,100
23/09/2020 14,400 0.50 ▲ 3.47 13,900 14,500 14,150 462,263 6,656,587,200
22/09/2020 13,900 0.10 ▲ 0.72 13,850 13,900 13,700 243,555 3,385,414,500
21/09/2020 13,850 0.20 ▲ 1.44 13,650 13,950 13,650 304,695 4,220,025,750
18/09/2020 13,650 0.00 ■■ 0.00 13,650 13,700 13,550 188,356 2,571,059,400
17/09/2020 13,650 0.00 ■■ 0.00 13,650 13,750 13,500 130,959 1,787,590,350
16/09/2020 13,650 0.20 ▲ 1.47 13,500 13,750 13,500 241,732 3,299,641,800
15/09/2020 13,500 -0.10 ▼ -0.74 13,550 13,700 13,500 189,516 2,558,466,000
14/09/2020 13,550 -0.30 ▼ -2.21 13,800 13,800 13,500 291,929 3,955,637,950
11/09/2020 13,800 0.10 ▲ 0.72 13,750 13,800 13,500 260,810 3,599,178,000
10/09/2020 13,750 0.10 ▲ 0.73 13,700 13,950 13,750 228,976 3,148,420,000
09/09/2020 13,700 0.05 ▲ 0.36 13,650 13,700 13,600 1,709,970 23,426,589,000
08/09/2020 13,650 0.20 ▲ 1.47 13,450 13,650 13,450 163,395 2,230,341,750
07/09/2020 13,450 -0.20 ▼ -1.49 13,600 13,750 13,450 201,066 2,704,337,700
04/09/2020 13,600 0.20 ▲ 1.47 13,450 13,650 13,250 365,419 4,969,698,400
03/09/2020 13,450 -0.20 ▼ -1.49 13,650 13,800 13,400 454,201 6,109,003,450
02/09/2020 13,650 0.00 ■■ 0.00 13,700 13,800 13,550 216,735 2,958,432,750
01/09/2020 13,650 0.00 ■■ 0.00 13,700 13,800 13,550 216,735 2,958,432,750
31/08/2020 13,700 -0.30 ▼ -2.19 13,950 14,150 13,700 193,326 2,648,566,200
28/08/2020 13,950 0.00 ■■ 0.00 13,950 14,150 13,950 143,249 1,998,323,550
27/08/2020 13,950 0.00 ■■ 0.00 13,900 14,150 13,900 119,000 1,660,050,000
26/08/2020 13,900 0.10 ▲ 0.72 13,800 14,200 13,700 218,781 3,041,055,900
25/08/2020 13,800 -0.10 ▼ -0.72 13,900 14,100 13,800 151,804 2,094,895,200
24/08/2020 13,900 0.10 ▲ 0.72 13,800 13,950 13,800 167,748 2,331,697,200
21/08/2020 13,800 0.30 ▲ 2.17 13,550 13,850 13,600 193,993 2,677,103,400
20/08/2020 13,550 0.00 ■■ 0.00 13,600 13,750 13,500 194,611 2,636,979,050
19/08/2020 13,600 0.20 ▲ 1.47 13,450 13,800 13,450 174,814 2,377,470,400
18/08/2020 13,450 -0.10 ▼ -0.74 13,500 13,600 13,350 109,943 1,478,733,350
17/08/2020 13,500 0.10 ▲ 0.74 13,400 13,550 13,300 128,876 1,739,826,000
14/08/2020 13,400 -0.30 ▼ -2.24 13,700 13,750 13,300 219,583 2,942,412,200
13/08/2020 13,700 0.10 ▲ 0.73 13,550 13,700 13,500 213,189 2,920,689,300
12/08/2020 13,550 0.00 ■■ 0.00 13,600 13,700 13,400 157,726 2,137,187,300
11/08/2020 13,600 -0.10 ▼ -0.74 13,650 13,800 13,550 147,590 2,007,224,000
10/08/2020 13,650 0.40 ▲ 2.93 13,300 13,950 13,400 225,636 3,079,931,400
07/08/2020 13,300 0.10 ▲ 0.75 13,200 13,300 13,100 124,475 1,655,517,500
06/08/2020 13,200 0.00 ■■ 0.00 13,200 13,400 13,000 160,451 2,117,953,200
05/08/2020 13,200 0.10 ▲ 0.76 13,050 13,300 12,900 168,753 2,227,539,600
04/08/2020 13,050 0.20 ▲ 1.53 12,900 13,200 12,950 132,601 1,730,443,050
03/08/2020 12,900 0.50 ▲ 3.88 12,400 12,950 12,450 212,759 2,744,591,100
31/07/2020 12,400 -0.40 ▼ -3.23 12,850 12,700 12,350 244,981 3,037,764,400
30/07/2020 12,850 -0.10 ▼ -0.78 12,950 13,100 12,850 131,741 1,692,871,850
29/07/2020 12,950 -0.30 ▼ -2.32 13,250 13,100 12,600 315,582 4,086,786,900
28/07/2020 13,250 0.60 ▲ 4.53 12,700 13,350 12,600 258,020 3,418,765,000
27/07/2020 12,700 -0.80 ▼ -6.30 13,500 13,150 12,600 391,158 4,967,706,600
26/07/2020 13,500 -0.90 ▼ -6.67 14,400 14,550 13,400 421,152 5,685,552,000
24/07/2020 13,500 -0.90 ▼ -6.67 14,400 14,550 13,400 421,152 5,685,552,000
23/07/2020 14,400 -0.40 ▼ -2.78 14,850 14,800 14,200 281,737 4,057,012,800
22/07/2020 14,850 -0.20 ▼ -1.35 15,050 15,100 14,550 182,237 2,706,219,450
21/07/2020 15,050 0.30 ▲ 1.99 14,750 15,050 14,600 192,728 2,900,556,400
20/07/2020 14,750 0.40 ▲ 2.71 14,400 15,050 14,400 397,545 5,863,788,750
19/07/2020 14,400 0.10 ▲ 0.69 14,300 14,500 14,100 185,272 2,667,916,800
17/07/2020 14,400 0.10 ▲ 0.69 14,300 14,500 14,100 185,272 2,667,916,800
16/07/2020 14,300 0.10 ▲ 0.70 14,200 14,400 14,200 116,172 1,661,259,600
15/07/2020 14,200 -0.20 ▼ -1.41 14,400 14,550 14,200 172,805 2,453,831,000
14/07/2020 14,400 -0.10 ▼ -0.69 14,500 14,500 14,200 113,450 1,633,680,000
13/07/2020 14,500 0.10 ▲ 0.69 14,450 14,800 14,450 209,166 3,032,907,000
12/07/2020 14,450 0.30 ▲ 2.08 14,200 14,500 14,100 365,621 5,283,223,450
10/07/2020 14,450 0.30 ▲ 2.08 14,200 14,500 14,100 365,621 5,283,223,450
09/07/2020 14,200 0.10 ▲ 0.70 14,050 14,300 14,050 277,365 3,938,583,000
08/07/2020 14,050 0.10 ▲ 0.71 14,000 14,200 13,900 145,324 2,041,802,200
07/07/2020 14,000 0.40 ▲ 2.86 13,650 14,000 13,850 174,906 2,448,684,000
06/07/2020 13,650 0.00 ■■ 0.00 13,650 14,000 13,650 195,106 2,663,196,900
05/07/2020 13,650 -0.30 ▼ -2.20 13,950 14,000 13,650 138,883 1,895,752,950
03/07/2020 13,650 -0.30 ▼ -2.20 13,950 14,000 13,650 138,883 1,895,752,950
02/07/2020 13,950 -0.10 ▼ -0.72 14,050 14,100 13,750 129,207 1,802,437,650
01/07/2020 14,050 0.20 ▲ 1.42 13,850 14,200 13,400 189,937 2,668,614,850
30/06/2020 13,850 -0.10 ▼ -0.72 13,900 14,150 13,200 196,258 2,718,173,300
29/06/2020 13,900 -0.50 ▼ -3.60 14,450 14,300 13,500 258,620 3,594,818,000
28/06/2020 14,450 -0.10 ▼ -0.69 14,550 14,750 14,400 1,989,830 28,753,043,500
26/06/2020 14,450 -0.10 ▼ -0.69 14,550 14,750 14,400 1,989,830 28,753,043,500
25/06/2020 14,550 -0.20 ▼ -1.37 14,750 14,750 14,450 177,100 2,576,805,000
24/06/2020 14,750 -0.10 ▼ -0.68 14,850 14,950 14,400 300,341 4,430,029,750
23/06/2020 14,850 -0.20 ▼ -1.35 15,050 15,200 14,750 285,972 4,246,684,200
22/06/2020 15,050 0.10 ▲ 0.66 15,000 15,350 15,050 258,888 3,896,264,400
19/06/2020 15,000 0.30 ▲ 2.00 14,700 15,100 14,800 287,969 4,319,535,000
18/06/2020 14,700 -0.20 ▼ -1.36 14,900 14,900 14,500 229,410 3,372,327,000
17/06/2020 14,900 -0.20 ▼ -1.34 15,100 15,100 14,500 2,259,930 33,672,957,000
16/06/2020 15,100 0.60 ▲ 3.97 14,500 15,150 14,600 316,136 4,773,653,600
15/06/2020 14,500 -1.00 ▼ -6.90 15,500 15,750 14,500 410,825 5,956,962,500
14/06/2020 15,500 0.00 ■■ 0.00 15,500 15,700 14,700 454,382 7,042,921,000
12/06/2020 15,500 0.00 ■■ 0.00 15,500 15,700 14,700 454,382 7,042,921,000
11/06/2020 15,500 -0.30 ▼ -1.94 15,800 16,900 15,500 1,028,167 15,936,588,500
10/06/2020 15,800 1.00 ▲ 6.33 14,800 15,800 14,800 772,346 12,203,066,800
09/06/2020 14,850 0.40 ▲ 2.69 14,500 15,200 14,350 494,070 7,336,939,500
08/06/2020 14,500 0.10 ▲ 0.69 14,400 14,950 14,450 363,385 5,269,082,500
06/06/2020 14,400 0.20 ▲ 1.39 14,200 14,500 14,050 193,938 2,792,707,200
05/06/2020 14,400 0.20 ▲ 1.39 14,200 14,500 14,050 193,938 2,792,707,200
04/06/2020 14,200 -0.10 ▼ -0.70 14,250 14,650 14,150 322,457 4,578,889,400
03/06/2020 14,250 0.10 ▲ 0.70 14,150 14,450 13,950 349,583 4,981,557,750
02/06/2020 14,150 -0.40 ▼ -2.83 14,600 14,700 14,100 423,954 5,998,949,100
01/06/2020 14,600 0.50 ▲ 3.42 14,050 14,700 14,100 365,673 5,338,825,800
31/05/2020 14,050 0.20 ▲ 1.42 13,850 14,200 13,700 392,088 5,508,836,400
29/05/2020 14,050 0.20 ▲ 1.42 13,850 14,200 13,700 392,088 5,508,836,400
28/05/2020 13,850 -0.10 ▼ -0.72 13,900 14,000 13,700 336,382 4,658,890,700
27/05/2020 13,900 -0.40 ▼ -2.88 14,250 14,300 13,850 288,081 4,004,325,900
26/05/2020 14,250 0.60 ▲ 4.21 13,700 14,450 14,100 365,201 5,204,114,250
25/05/2020 13,700 0.90 ▲ 6.57 12,850 13,700 12,850 654,585 8,967,814,500
24/05/2020 12,850 -0.20 ▼ -1.56 13,000 13,050 12,800 324,496 4,169,773,600
22/05/2020 12,850 -0.20 ▼ -1.56 13,000 13,050 12,800 324,496 4,169,773,600
21/05/2020 13,000 -0.10 ▼ -0.77 13,050 13,200 13,000 313,437 4,074,681,000
20/05/2020 13,050 -0.10 ▼ -0.77 13,150 13,200 13,050 154,496 2,016,172,800
19/05/2020 13,150 0.30 ▲ 2.28 12,900 13,300 13,000 377,006 4,957,628,900
18/05/2020 12,900 0.10 ▲ 0.78 12,850 12,950 12,700 146,944 1,895,577,600
17/05/2020 12,850 -0.20 ▼ -1.56 13,050 13,250 12,750 233,213 2,996,787,050
15/05/2020 12,850 -0.20 ▼ -1.56 13,050 13,250 12,750 233,213 2,996,787,050
14/05/2020 13,050 0.00 ■■ 0.00 13,100 13,400 13,050 229,080 2,989,494,000
13/05/2020 13,100 -0.20 ▼ -1.53 13,300 13,550 13,100 331,935 4,348,348,500
12/05/2020 13,300 0.20 ▲ 1.50 13,100 13,500 12,900 352,488 4,688,090,400
11/05/2020 13,100 0.30 ▲ 2.29 12,850 13,400 12,850 211,090 2,765,279,000
10/05/2020 12,850 0.00 ■■ 0.00 12,800 13,100 12,700 461,403 5,929,028,550
08/05/2020 12,850 0.00 ■■ 0.00 12,800 13,100 12,700 461,403 5,929,028,550
07/05/2020 12,800 0.10 ▲ 0.78 12,700 12,950 12,650 330,433 4,229,542,400
06/05/2020 12,700 -0.20 ▼ -1.57 12,900 13,000 12,700 177,381 2,252,738,700
05/05/2020 12,900 0.60 ▲ 4.65 12,350 12,900 12,350 304,401 3,926,772,900
04/05/2020 12,350 -0.40 ▼ -3.24 12,700 12,550 12,300 311,182 3,843,097,700
01/05/2020 12,700 -0.40 ▼ -3.15 13,050 13,100 12,700 486,297 6,175,971,900
30/04/2020 12,700 -0.40 ▼ -3.15 13,050 13,100 12,700 486,297 6,175,971,900
29/04/2020 12,700 -0.40 ▼ -3.15 13,050 13,100 12,700 486,297 6,175,971,900
28/04/2020 13,050 0.30 ▲ 2.30 12,800 13,550 12,850 401,794 5,243,411,700
27/04/2020 12,800 0.80 ▲ 6.25 12,000 12,800 12,150 572,181 7,323,916,800
26/04/2020 12,000 0.00 ■■ 0.00 12,000 12,150 11,800 262,839 3,154,068,000
24/04/2020 12,000 0.00 ■■ 0.00 12,000 12,150 11,800 262,839 3,154,068,000
23/04/2020 12,000 0.20 ▲ 1.67 11,850 12,150 11,900 307,128 3,685,536,000
22/04/2020 11,850 0.00 ■■ 0.00 11,850 12,150 11,350 298,263 3,534,416,550
21/04/2020 11,850 -0.90 ▼ -7.59 12,700 12,500 11,850 234,744 2,781,716,400
20/04/2020 12,700 0.60 ▲ 4.72 12,100 12,800 12,100 277,468 3,523,843,600
19/04/2020 12,100 0.20 ▲ 1.65 11,900 12,550 11,900 525,013 6,352,657,300
17/04/2020 12,100 0.20 ▲ 1.65 11,900 12,550 11,900 525,013 6,352,657,300
16/04/2020 11,900 0.00 ■■ 0.00 11,950 11,950 11,650 263,512 3,135,792,800
15/04/2020 11,950 0.40 ▲ 3.35 11,500 12,050 11,500 324,974 3,883,439,300
14/04/2020 11,500 -0.40 ▼ -3.48 11,850 11,850 11,200 312,229 3,590,633,500
13/04/2020 11,850 -0.10 ▼ -0.84 11,950 12,000 11,700 186,877 2,214,492,450
12/04/2020 11,950 0.00 ■■ 0.00 11,900 12,050 11,700 183,952 2,198,226,400
10/04/2020 11,950 0.00 ■■ 0.00 11,900 12,050 11,700 183,952 2,198,226,400
09/04/2020 11,900 0.00 ■■ 0.00 11,950 12,050 11,650 131,444 1,564,183,600
08/04/2020 11,950 -0.20 ▼ -1.67 12,150 11,950 11,700 125,410 1,498,649,500
07/04/2020 12,150 -0.30 ▼ -2.47 12,400 12,400 11,800 166,168 2,018,941,200
06/04/2020 12,400 0.60 ▲ 4.84 11,800 12,450 11,700 134,264 1,664,873,600
03/04/2020 11,800 0.10 ▲ 0.85 11,750 11,800 11,600 88,134 1,039,981,200
02/04/2020 11,750 0.70 ▲ 5.96 11,100 11,750 10,650 113,312 1,331,416,000
01/04/2020 11,750 0.70 ▲ 5.96 11,100 11,750 10,650 113,312 1,331,416,000
31/03/2020 11,100 0.00 ■■ 0.00 11,050 11,150 10,550 98,939 1,098,222,900
30/03/2020 11,050 0.00 ■■ 0.00 11,100 11,100 10,350 163,639 1,808,210,950
29/03/2020 11,100 0.00 ■■ 0.00 11,100 11,200 10,850 115,509 1,282,149,900
27/03/2020 11,100 0.00 ■■ 0.00 11,100 11,200 10,850 115,509 1,282,149,900
26/03/2020 11,100 -0.10 ▼ -0.90 11,150 11,400 11,000 112,266 1,246,152,600
25/03/2020 11,150 0.70 ▲ 6.28 10,450 11,150 10,550 157,304 1,753,939,600
24/03/2020 10,450 0.10 ▲ 0.96 10,350 10,450 10,000 224,242 2,343,328,900
23/03/2020 10,350 -0.80 ▼ -7.73 11,100 10,900 10,350 155,205 1,606,371,750
22/03/2020 11,100 -0.20 ▼ -1.80 11,300 11,300 10,600 254,422 2,824,084,200
20/03/2020 11,100 -0.20 ▼ -1.80 11,300 11,300 10,600 254,422 2,824,084,200
19/03/2020 11,300 -0.30 ▼ -2.65 11,600 11,500 10,800 588,540 6,650,502,000
18/03/2020 11,600 -0.40 ▼ -3.45 12,000 12,150 11,600 161,480 1,873,168,000
17/03/2020 12,000 0.00 ■■ 0.00 12,000 12,200 11,550 324,151 3,889,812,000
16/03/2020 12,000 -0.40 ▼ -3.33 12,400 12,450 11,550 2,554,160 30,649,920,000
14/03/2020 12,400 -0.15 ▼ -1.21 12,550 12,600 11,700 3,406,700 42,243,080,000
13/03/2020 12,400 -0.15 ▼ -1.21 12,550 12,600 11,700 3,406,700 42,243,080,000
12/03/2020 12,550 -0.90 ▼ -7.17 13,450 12,850 12,550 1,347,860 16,915,643,000
11/03/2020 13,450 -0.05 ▼ -0.37 13,450 13,900 12,600 1,047,530 14,089,278,500
10/03/2020 13,450 -0.30 ▼ -2.23 13,700 14,400 13,100 160,526 2,159,074,700
09/03/2020 13,700 -1.00 ▼ -7.30 14,700 14,100 13,700 250,167 3,427,287,900
07/03/2020 14,700 -0.20 ▼ -1.36 14,900 14,900 14,550 257,171 3,780,413,700
06/03/2020 14,700 -0.20 ▼ -1.36 14,900 14,900 14,550 257,171 3,780,413,700
05/03/2020 14,900 0.10 ▲ 0.67 14,850 15,000 14,600 339,857 5,063,869,300
04/03/2020 14,850 -0.10 ▼ -0.67 14,900 14,950 14,500 322,047 4,782,397,950
03/03/2020 14,900 0.40 ▲ 2.68 14,550 14,900 14,550 262,122 3,905,617,800
02/03/2020 14,550 0.60 ▲ 4.12 14,000 14,550 14,050 330,695 4,811,612,250
28/02/2020 14,000 -0.60 ▼ -4.29 14,550 14,400 13,950 256,569 3,591,966,000
27/02/2020 14,550 0.00 ■■ 0.00 14,600 14,600 14,250 139,459 2,029,128,450
26/02/2020 14,600 -0.10 ▼ -0.68 14,650 14,650 14,200 238,168 3,477,252,800
25/02/2020 14,650 0.20 ▲ 1.37 14,500 14,650 14,000 281,462 4,123,418,300
24/02/2020 14,500 -0.50 ▼ -3.45 15,000 14,850 14,250 363,307 5,267,951,500
21/02/2020 15,000 0.10 ▲ 0.67 14,950 15,000 14,700 290,414 4,356,210,000
20/02/2020 14,950 -0.10 ▼ -0.67 15,000 15,000 14,700 377,256 5,639,977,200
19/02/2020 15,000 0.40 ▲ 2.67 14,600 15,150 14,600 446,425 6,696,375,000
18/02/2020 14,600 0.00 ■■ 0.00 14,600 14,850 14,600 212,539 3,103,069,400
17/02/2020 14,600 -0.30 ▼ -2.05 14,900 14,950 14,600 215,274 3,143,000,400
15/02/2020 14,900 -0.10 ▼ -0.67 15,000 15,000 14,700 146,122 2,177,217,800
14/02/2020 14,900 -0.10 ▼ -0.67 15,000 15,000 14,700 146,122 2,177,217,800
13/02/2020 15,000 0.10 ▲ 0.67 14,950 15,000 14,650 160,104 2,401,560,000
12/02/2020 14,950 0.10 ▲ 0.67 14,850 15,000 14,650 533,001 7,968,364,950
11/02/2020 14,850 -0.10 ▼ -0.67 14,900 15,000 14,800 125,121 1,858,046,850
10/02/2020 14,900 0.30 ▲ 2.01 14,650 14,950 14,550 281,400 4,192,860,000
09/02/2020 14,650 -0.20 ▼ -1.37 14,800 14,900 14,600 163,928 2,401,545,200
07/02/2020 14,650 -0.20 ▼ -1.37 14,800 14,900 14,600 163,928 2,401,545,200
06/02/2020 14,800 0.00 ■■ 0.00 14,800 15,000 14,550 380,838 5,636,402,400
05/02/2020 14,800 -0.10 ▼ -0.68 14,900 15,050 14,700 173,990 2,575,052,000
04/02/2020 14,900 0.30 ▲ 2.01 14,600 14,900 14,250 319,381 4,758,776,900
03/02/2020 14,600 0.10 ▲ 0.68 14,500 14,700 13,850 283,480 4,138,808,000
02/02/2020 14,500 -0.40 ▼ -2.76 14,850 15,100 14,450 237,248 3,440,096,000
31/01/2020 14,500 -0.40 ▼ -2.76 14,850 15,100 14,450 237,248 3,440,096,000
30/01/2020 14,850 -0.50 ▼ -3.37 15,300 15,300 14,850 185,812 2,759,308,200
29/01/2020 15,300 0.10 ▲ 0.65 15,200 15,350 15,150 94,640 1,447,992,000
28/01/2020 15,300 0.10 ▲ 0.65 15,200 15,350 15,150 94,640 1,447,992,000
27/01/2020 15,300 0.10 ▲ 0.65 15,200 15,350 15,150 94,640 1,447,992,000
26/01/2020 15,300 0.10 ▲ 0.65 15,200 15,350 15,150 94,640 1,447,992,000
24/01/2020 15,300 0.10 ▲ 0.65 15,200 15,350 15,150 94,640 1,447,992,000
23/01/2020 15,300 0.10 ▲ 0.65 15,200 15,350 15,150 94,640 1,447,992,000
22/01/2020 15,300 0.10 ▲ 0.65 15,200 15,350 15,150 94,640 1,447,992,000
21/01/2020 15,200 0.05 ▲ 0.33 15,150 15,350 15,100 1,374,840 20,897,568,000
20/01/2020 15,150 -0.65 ▼ -4.29 15,800 15,850 15,050 3,323,610 50,352,691,500
17/01/2020 15,800 -0.10 ▼ -0.63 15,800 15,950 15,550 1,878,920 29,686,936,000
16/01/2020 15,800 -0.20 ▼ -1.27 16,000 16,200 15,450 3,996,540 63,145,332,000
15/01/2020 16,000 -0.35 ▼ -2.19 16,350 16,350 15,850 4,040,930 64,654,880,000
14/01/2020 15,350 0.05 ▲ 0.33 15,300 15,350 15,000 2,492,280 38,256,498,000
13/01/2020 15,300 -0.10 ▼ -0.65 15,400 15,500 15,150 311,113 4,760,028,900
10/01/2020 15,400 0.10 ▲ 0.65 15,350 15,400 15,100 240,833 3,708,828,200
09/01/2020 15,350 0.20 ▲ 1.30 15,200 15,450 15,100 425,833 6,536,536,550
08/01/2020 15,200 0.30 ▲ 1.97 14,950 15,300 14,700 381,086 5,792,507,200
07/01/2020 14,950 -0.20 ▼ -1.34 15,100 15,250 14,950 150,563 2,250,916,850
06/01/2020 15,100 -0.20 ▼ -1.32 15,300 15,350 15,050 206,826 3,123,072,600
03/01/2020 15,300 0.10 ▲ 0.65 15,200 15,350 15,200 133,045 2,035,588,500
02/01/2020 15,200 -0.30 ▼ -1.97 15,450 15,450 15,100 314,456 4,779,731,200
31/12/2019 15,450 0.00 ■■ 0.00 15,450 15,500 15,250 195,168 3,015,345,600
30/12/2019 15,450 0.00 ■■ 0.00 15,400 15,500 15,200 203,907 3,150,363,150
28/12/2019 15,400 0.00 ■■ 0.00 15,400 15,450 15,150 239,243 3,684,342,200
27/12/2019 15,400 0.00 ■■ 0.00 15,400 15,450 15,150 239,243 3,684,342,200
26/12/2019 15,400 0.00 ■■ 0.00 15,450 15,450 15,100 282,824 4,355,489,600
25/12/2019 15,450 0.00 ■■ 0.00 15,400 15,500 15,000 275,699 4,259,549,550
24/12/2019 15,400 -0.10 ▼ -0.65 15,500 15,550 15,150 203,546 3,134,608,400
23/12/2019 15,500 0.30 ▲ 1.94 15,250 15,500 15,150 581,521 9,013,575,500
21/12/2019 15,250 0.40 ▲ 2.62 14,850 15,300 14,850 5,773,660 88,048,315,000
20/12/2019 15,250 0.40 ▲ 2.62 14,850 15,300 14,850 5,773,660 88,048,315,000
19/12/2019 14,850 0.10 ▲ 0.67 14,750 14,900 14,700 433,306 6,434,594,100
18/12/2019 14,750 0.00 ■■ 0.00 14,750 14,900 14,350 180,247 2,658,643,250
17/12/2019 14,750 0.20 ▲ 1.36 14,600 14,850 14,550 192,934 2,845,776,500
16/12/2019 14,600 -0.10 ▼ -0.68 14,700 14,700 14,500 141,102 2,060,089,200
14/12/2019 14,700 0.10 ▲ 0.68 14,600 14,700 14,500 166,818 2,452,224,600
13/12/2019 14,700 0.10 ▲ 0.68 14,600 14,700 14,500 166,818 2,452,224,600
12/12/2019 14,600 0.10 ▲ 0.68 14,500 14,600 14,300 207,128 3,024,068,800
11/12/2019 14,500 -0.30 ▼ -2.07 14,750 14,750 14,400 245,729 3,563,070,500
10/12/2019 14,750 0.20 ▲ 1.36 14,600 14,850 14,600 224,375 3,309,531,250
09/12/2019 14,600 -0.30 ▼ -2.05 14,900 14,900 14,550 146,399 2,137,425,400
07/12/2019 14,900 0.20 ▲ 1.34 14,700 14,950 14,700 95,698 1,425,900,200
06/12/2019 14,900 0.20 ▲ 1.34 14,700 14,950 14,700 95,698 1,425,900,200
05/12/2019 14,700 -0.10 ▼ -0.68 14,750 15,050 14,700 92,792 1,364,042,400
04/12/2019 14,750 0.20 ▲ 1.36 14,600 14,850 14,600 107,083 1,579,474,250
03/12/2019 14,600 -0.70 ▼ -4.79 15,300 15,350 14,600 143,856 2,100,297,600
02/12/2019 15,300 0.00 ■■ 0.00 15,350 15,500 15,300 106,988 1,636,916,400
29/11/2019 15,350 0.20 ▲ 1.30 15,200 15,350 14,850 112,215 1,722,500,250
28/11/2019 15,200 -0.20 ▼ -1.32 15,400 15,450 15,000 101,936 1,549,427,200
27/11/2019 15,400 0.00 ■■ 0.00 15,400 15,600 15,350 188,142 2,897,386,800
26/11/2019 15,400 0.00 ■■ 0.00 15,400 15,800 15,400 223,222 3,437,618,800
25/11/2019 15,400 0.20 ▲ 1.30 15,250 15,500 15,250 187,914 2,893,875,600
23/11/2019 15,250 0.10 ▲ 0.66 15,200 15,400 15,100 178,533 2,722,628,250
22/11/2019 15,250 0.10 ▲ 0.66 15,200 15,400 15,100 178,533 2,722,628,250
21/11/2019 15,200 0.00 ■■ 0.00 15,200 15,300 15,050 118,538 1,801,777,600
20/11/2019 15,200 0.40 ▲ 2.63 14,850 15,350 14,900 274,015 4,165,028,000
19/11/2019 14,850 0.10 ▲ 0.67 14,750 14,900 14,750 98,243 1,458,908,550
18/11/2019 14,750 -0.20 ▼ -1.36 14,900 14,900 14,700 128,243 1,891,584,250
15/11/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,850 84,497 1,259,005,300
14/11/2019 14,900 0.20 ▲ 1.34 14,750 14,900 14,700 135,119 2,013,273,100
13/11/2019 14,750 0.00 ■■ 0.00 14,750 14,800 14,700 95,781 1,412,769,750
12/11/2019 14,750 0.30 ▲ 2.03 14,500 14,800 14,500 138,001 2,035,514,750
11/11/2019 14,500 0.00 ■■ 0.00 14,500 14,550 14,450 85,295 1,236,777,500
09/11/2019 14,500 0.00 ■■ 0.00 14,500 14,600 14,450 124,846 1,810,267,000
08/11/2019 14,500 0.00 ■■ 0.00 14,500 14,600 14,450 124,846 1,810,267,000
07/11/2019 14,500 0.20 ▲ 1.38 14,300 14,550 14,300 139,650 2,024,925,000
06/11/2019 14,300 -0.10 ▼ -0.70 14,400 14,400 14,250 96,107 1,374,330,100
05/11/2019 14,400 0.10 ▲ 0.69 14,300 14,500 14,300 104,679 1,507,377,600
04/11/2019 14,550 0.00 ■■ 0.00 14,600 14,600 14,500 173,512 2,524,599,600
01/11/2019 14,550 0.00 ■■ 0.00 14,600 14,600 14,500 173,512 2,524,599,600
31/10/2019 14,600 -0.60 ▼ -4.11 15,200 15,100 14,500 236,259 3,449,381,400
30/10/2019 15,200 -0.10 ▼ -0.66 15,250 15,300 15,100 93,569 1,422,248,800
29/10/2019 15,250 0.00 ■■ 0.00 15,250 15,300 15,150 98,502 1,502,155,500
28/10/2019 15,250 0.20 ▲ 1.31 15,050 15,300 15,100 98,287 1,498,876,750
26/10/2019 15,050 0.00 ■■ 0.00 15,050 15,200 15,000 95,929 1,443,731,450
25/10/2019 15,050 0.00 ■■ 0.00 15,050 15,200 15,000 95,929 1,443,731,450
24/10/2019 15,050 -0.40 ▼ -2.66 15,500 15,200 15,000 91,892 1,382,974,600
23/10/2019 15,500 -0.30 ▼ -1.94 15,750 15,900 15,500 153,683 2,382,086,500
22/10/2019 15,750 0.10 ▲ 0.63 15,700 15,750 15,600 166,934 2,629,210,500
21/10/2019 15,700 0.30 ▲ 1.91 15,450 15,700 15,500 142,586 2,238,600,200
18/10/2019 15,450 0.10 ▲ 0.65 15,300 15,450 15,200 135,383 2,091,667,350
17/10/2019 15,300 0.10 ▲ 0.65 15,200 15,350 15,200 123,791 1,894,002,300
16/10/2019 15,200 -0.10 ▼ -0.66 15,250 15,350 15,150 109,514 1,664,612,800
15/10/2019 15,250 0.10 ▲ 0.66 15,200 15,300 15,200 74,275 1,132,693,750
14/10/2019 15,200 0.00 ■■ 0.00 15,200 15,250 15,100 124,218 1,888,113,600
11/10/2019 15,200 -0.10 ▼ -0.66 15,250 15,300 15,150 93,443 1,420,333,600
10/10/2019 15,250 -0.10 ▼ -0.66 15,300 15,400 15,200 125,632 1,915,888,000
09/10/2019 15,300 0.20 ▲ 1.31 15,100 15,300 15,000 109,175 1,670,377,500
08/10/2019 15,100 0.20 ▲ 1.32 14,950 15,100 14,950 118,198 1,784,789,800
07/10/2019 14,950 -0.10 ▼ -0.67 15,000 15,050 14,800 111,560 1,667,822,000
04/10/2019 15,000 -0.20 ▼ -1.33 15,200 15,200 14,900 96,659 1,449,885,000
03/10/2019 15,200 0.00 ■■ 0.00 15,200 15,200 14,500 92,637 1,408,082,400
02/10/2019 15,200 -0.20 ▼ -1.32 15,350 15,400 15,150 108,449 1,648,424,800
01/10/2019 15,350 0.40 ▲ 2.61 15,000 15,350 15,050 149,776 2,299,061,600
30/09/2019 15,000 0.20 ▲ 1.33 14,850 15,150 15,000 145,944 2,189,160,000
27/09/2019 14,850 0.00 ■■ 0.00 14,850 14,950 14,700 129,603 1,924,604,550
26/09/2019 14,850 -0.10 ▼ -0.67 14,900 14,950 14,650 184,353 2,737,642,050
25/09/2019 14,900 -0.10 ▼ -0.67 15,000 15,000 14,750 107,777 1,605,877,300
24/09/2019 15,000 0.20 ▲ 1.33 14,800 15,000 14,800 160,080 2,401,200,000
23/09/2019 14,800 -0.20 ▼ -1.35 15,000 15,000 14,700 200,814 2,972,047,200
20/09/2019 15,000 -0.30 ▼ -2.00 15,300 15,350 15,000 265,539 3,983,085,000
19/09/2019 15,300 -0.20 ▼ -1.31 15,500 15,500 15,150 222,675 3,406,927,500
18/09/2019 15,500 -0.10 ▼ -0.65 15,600 15,800 15,500 174,347 2,702,378,500
17/09/2019 15,600 -0.10 ▼ -0.64 15,700 15,700 15,500 168,608 2,630,284,800
16/09/2019 15,700 0.10 ▲ 0.64 15,600 15,700 15,350 207,146 3,252,192,200
13/09/2019 15,600 0.00 ■■ 0.00 15,600 15,750 15,500 154,867 2,415,925,200
12/09/2019 15,600 0.10 ▲ 0.64 15,500 15,700 15,450 143,109 2,232,500,400
11/09/2019 15,500 0.00 ■■ 0.00 15,500 15,550 15,350 143,355 2,222,002,500
10/09/2019 15,550 0.10 ▲ 0.64 15,450 15,600 15,400 282,230 4,388,676,500
09/09/2019 15,450 -0.10 ▼ -0.65 15,500 15,600 15,400 190,671 2,945,866,950
06/09/2019 15,500 0.00 ■■ 0.00 15,500 15,700 15,500 152,000 2,356,000,000
05/09/2019 15,500 -0.20 ▼ -1.29 15,700 15,900 15,500 141,882 2,199,171,000
04/09/2019 15,700 -0.20 ▼ -1.27 15,900 15,850 15,550 287,983 4,521,333,100
03/09/2019 15,900 -0.20 ▼ -1.26 16,050 16,350 15,900 312,189 4,963,805,100
30/08/2019 16,050 -0.10 ▼ -0.62 16,200 16,400 16,000 152,704 2,450,899,200
29/08/2019 16,200 0.70 ▲ 4.32 15,500 16,250 15,550 487,796 7,902,295,200
28/08/2019 15,500 -0.10 ▼ -0.65 15,550 15,700 15,500 102,795 1,593,322,500
27/08/2019 15,550 -0.10 ▼ -0.64 15,650 15,800 15,550 131,877 2,050,687,350
26/08/2019 15,650 0.20 ▲ 1.28 15,500 15,950 15,500 299,354 4,684,890,100
23/08/2019 15,500 -0.20 ▼ -1.29 15,700 15,700 15,500 117,566 1,822,273,000
22/08/2019 15,700 0.30 ▲ 1.91 15,450 15,700 15,400 223,344 3,506,500,800
21/08/2019 15,450 -0.30 ▼ -1.94 15,700 15,950 15,450 255,398 3,945,899,100
20/08/2019 15,700 0.00 ■■ 0.00 15,650 15,850 15,550 218,393 3,428,770,100
19/08/2019 15,650 0.30 ▲ 1.92 15,400 15,700 15,400 187,155 2,928,975,750
16/08/2019 15,400 0.10 ▲ 0.65 15,300 15,850 15,350 237,225 3,653,265,000
15/08/2019 15,300 -0.10 ▼ -0.65 15,450 15,450 15,000 221,589 3,390,311,700
14/08/2019 15,450 -0.30 ▼ -1.94 15,750 15,950 15,450 292,976 4,526,479,200
13/08/2019 15,750 -0.40 ▼ -2.54 16,150 16,250 15,700 289,912 4,566,114,000
12/08/2019 16,150 0.60 ▲ 3.72 15,550 16,200 15,550 304,063 4,910,617,450
09/08/2019 15,550 0.00 ■■ 0.00 15,600 15,850 15,550 374,956 5,830,565,800
08/08/2019 15,600 -0.20 ▼ -1.28 15,750 15,850 15,600 296,173 4,620,298,800
07/08/2019 15,750 -0.30 ▼ -1.90 16,000 16,400 15,700 350,039 5,513,114,250
06/08/2019 16,000 1.00 ▲ 6.25 15,000 16,050 14,600 642,611 10,281,776,000
05/08/2019 15,000 -0.30 ▼ -2.00 15,250 15,250 14,950 162,674 2,440,110,000
02/08/2019 15,250 0.20 ▲ 1.31 15,100 15,300 14,900 264,369 4,031,627,250
01/08/2019 15,100 0.40 ▲ 2.65 14,750 15,100 14,700 193,923 2,928,237,300
31/07/2019 14,750 -0.10 ▼ -0.68 14,800 14,900 14,700 232,322 3,426,749,500
30/07/2019 14,800 -0.50 ▼ -3.38 15,300 15,300 14,800 267,959 3,965,793,200
29/07/2019 15,300 -0.10 ▼ -0.65 15,400 15,500 15,200 141,550 2,165,715,000
26/07/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 115,204 1,774,141,600
25/07/2019 15,400 0.00 ■■ 0.00 15,450 15,450 15,300 170,310 2,622,774,000
24/07/2019 15,450 0.10 ▲ 0.65 15,350 15,450 15,300 173,417 2,679,292,650
23/07/2019 15,350 -0.30 ▼ -1.95 15,600 15,600 15,300 190,896 2,930,253,600
22/07/2019 15,600 0.20 ▲ 1.28 15,450 15,600 15,350 360,025 5,616,390,000
19/07/2019 15,450 0.40 ▲ 2.59 15,100 15,600 15,150 553,834 8,556,735,300
18/07/2019 15,100 0.00 ■■ 0.00 15,100 15,100 14,950 184,276 2,782,567,600
17/07/2019 15,100 0.40 ▲ 2.65 14,700 15,100 14,600 369,960 5,586,396,000
16/07/2019 14,700 -0.10 ▼ -0.68 14,750 14,800 14,700 142,133 2,089,355,100
15/07/2019 14,750 0.10 ▲ 0.68 14,650 14,900 14,600 162,293 2,393,821,750
12/07/2019 14,650 -0.60 ▼ -4.10 15,250 14,900 14,650 164,576 2,411,038,400
11/07/2019 15,250 -0.10 ▼ -0.66 15,300 15,400 15,150 190,945 2,911,911,250
10/07/2019 15,300 0.00 ■■ 0.00 15,350 15,400 15,250 214,813 3,286,638,900
09/07/2019 15,350 -0.10 ▼ -0.65 15,400 15,400 15,250 146,282 2,245,428,700
08/07/2019 15,400 0.10 ▲ 0.65 15,350 15,500 15,200 259,002 3,988,630,800
05/07/2019 15,350 0.40 ▲ 2.61 15,000 15,400 15,000 368,215 5,652,100,250
04/07/2019 15,000 0.10 ▲ 0.67 14,900 15,100 14,900 315,722 4,735,830,000
03/07/2019 14,900 0.00 ■■ 0.00 14,900 14,950 14,800 181,750 2,708,075,000
02/07/2019 14,900 0.10 ▲ 0.67 14,800 15,100 14,800 408,970 6,093,653,000
01/07/2019 14,800 0.60 ▲ 4.05 14,200 14,800 14,250 459,795 6,804,966,000
28/06/2019 14,200 -0.10 ▼ -0.70 14,300 14,300 14,100 186,741 2,651,722,200
27/06/2019 14,300 0.10 ▲ 0.70 14,250 14,350 14,150 179,500 2,566,850,000
26/06/2019 14,250 -0.20 ▼ -1.40 14,400 14,450 14,250 138,489 1,973,468,250
25/06/2019 14,400 0.20 ▲ 1.39 14,200 14,400 14,100 143,172 2,061,676,800
24/06/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,100 134,880 1,915,296,000
21/06/2019 14,200 0.00 ■■ 0.00 14,200 14,250 14,100 188,512 2,676,870,400
20/06/2019 14,200 -0.20 ▼ -1.41 14,400 14,450 14,200 227,728 3,233,737,600
19/06/2019 14,400 0.00 ■■ 0.00 14,400 14,550 14,400 116,612 1,679,212,800
18/06/2019 14,400 0.00 ■■ 0.00 14,450 14,550 14,350 142,173 2,047,291,200
17/06/2019 14,450 0.00 ■■ 0.00 14,450 14,500 14,350 136,904 1,978,262,800
16/06/2019 14,450 0.00 ■■ 0.00 14,450 14,550 14,400 146,047 2,110,379,150
14/06/2019 14,450 0.00 ■■ 0.00 14,450 14,550 14,400 146,047 2,110,379,150
13/06/2019 14,450 -0.20 ▼ -1.38 14,600 14,600 14,400 198,749 2,871,923,050
11/06/2019 14,700 0.10 ▲ 0.68 14,600 14,800 14,600 211,187 3,104,448,900
10/06/2019 14,600 0.00 ■■ 0.00 14,550 14,800 14,550 238,422 3,480,961,200
09/06/2019 14,550 0.30 ▲ 2.06 14,250 14,550 14,350 241,381 3,512,093,550
07/06/2019 14,550 0.30 ▲ 2.06 14,250 14,550 14,350 241,381 3,512,093,550
06/06/2019 14,250 0.00 ■■ 0.00 14,250 14,400 14,200 176,212 2,511,021,000
05/06/2019 14,250 -0.20 ▼ -1.40 14,400 14,550 14,250 160,920 2,293,110,000
04/06/2019 14,400 0.10 ▲ 0.69 14,300 14,400 14,200 169,196 2,436,422,400
03/06/2019 14,300 -0.10 ▼ -0.70 14,400 14,500 14,100 145,593 2,081,979,900
02/06/2019 14,400 0.00 ■■ 0.00 14,450 14,900 14,300 314,275 4,525,560,000
31/05/2019 14,400 0.00 ■■ 0.00 14,450 14,900 14,300 314,275 4,525,560,000
30/05/2019 14,450 -0.10 ▼ -0.69 14,500 14,600 14,450 157,157 2,270,918,650
29/05/2019 14,500 0.10 ▲ 0.69 14,450 14,600 14,400 254,501 3,690,264,500
28/05/2019 14,450 0.40 ▲ 2.77 14,100 14,600 14,050 317,105 4,582,167,250
27/05/2019 14,100 0.00 ■■ 0.00 14,100 14,200 14,050 156,297 2,203,787,700
26/05/2019 14,100 0.00 ■■ 0.00 14,050 14,200 13,900 144,247 2,033,882,700
24/05/2019 14,100 0.00 ■■ 0.00 14,050 14,200 13,900 144,247 2,033,882,700
23/05/2019 14,050 0.00 ■■ 0.00 14,050 14,200 13,900 148,514 2,086,621,700
22/05/2019 14,050 0.00 ■■ 0.00 14,100 14,200 14,050 157,298 2,210,036,900
21/05/2019 14,100 0.00 ■■ 0.00 14,100 14,350 14,100 211,305 2,979,400,500
20/05/2019 14,100 0.10 ▲ 0.71 14,000 14,200 14,000 203,283 2,866,290,300
19/05/2019 14,000 -0.30 ▼ -2.14 14,300 14,300 13,950 182,081 2,549,134,000
17/05/2019 14,000 -0.30 ▼ -2.14 14,300 14,300 13,950 182,081 2,549,134,000
16/05/2019 14,300 0.00 ■■ 0.00 14,300 14,500 14,250 156,916 2,243,898,800
15/05/2019 14,300 0.20 ▲ 1.40 14,100 14,400 14,100 219,255 3,135,346,500
14/05/2019 14,100 0.00 ■■ 0.00 14,050 14,550 14,050 316,880 4,468,008,000
13/05/2019 14,050 0.50 ▲ 3.56 13,600 14,100 13,650 186,606 2,621,814,300
12/05/2019 13,600 0.00 ■■ 0.00 13,600 13,650 13,500 140,821 1,915,165,600
10/05/2019 13,600 0.00 ■■ 0.00 13,600 13,650 13,500 140,821 1,915,165,600
09/05/2019 13,600 0.00 ■■ 0.00 13,600 13,700 13,400 124,355 1,691,228,000
08/05/2019 13,600 -0.20 ▼ -1.47 13,750 13,700 13,500 122,865 1,670,964,000
07/05/2019 13,750 0.30 ▲ 2.18 13,500 13,750 13,500 167,360 2,301,200,000
06/05/2019 13,450 -0.40 ▼ -2.97 13,800 13,700 13,300 134,029 1,802,690,050
05/05/2019 13,800 0.00 ■■ 0.00 13,800 13,900 13,650 134,841 1,860,805,800
03/05/2019 13,800 0.00 ■■ 0.00 13,800 13,900 13,650 134,841 1,860,805,800
02/05/2019 13,800 -0.60 ▼ -4.35 14,450 14,350 13,700 309,213 4,267,139,400
01/05/2019 14,450 -0.20 ▼ -1.38 14,650 14,700 14,450 195,018 2,818,010,100
30/04/2019 14,450 -0.20 ▼ -1.38 14,650 14,700 14,450 195,018 2,818,010,100
29/04/2019 14,450 -0.20 ▼ -1.38 14,650 14,700 14,450 195,018 2,818,010,100
28/04/2019 14,450 -0.20 ▼ -1.38 14,650 14,700 14,450 195,018 2,818,010,100
26/04/2019 14,450 -0.20 ▼ -1.38 14,650 14,700 14,450 195,018 2,818,010,100
25/04/2019 14,650 0.00 ■■ 0.00 14,650 14,750 14,600 199,584 2,923,905,600
24/04/2019 14,650 0.20 ▲ 1.37 14,500 14,650 14,500 178,895 2,620,811,750
23/04/2019 14,500 0.30 ▲ 2.07 14,200 14,500 14,200 135,222 1,960,719,000
22/04/2019 14,200 -0.30 ▼ -2.11 14,450 14,500 14,150 123,826 1,758,329,200
21/04/2019 14,450 0.00 ■■ 0.00 14,400 14,500 14,250 132,656 1,916,879,200
19/04/2019 14,450 0.00 ■■ 0.00 14,400 14,500 14,250 132,656 1,916,879,200
18/04/2019 14,400 -0.20 ▼ -1.39 14,550 14,550 14,300 187,159 2,695,089,600
17/04/2019 14,550 -0.40 ▼ -2.75 14,900 14,950 14,550 243,760 3,546,708,000
16/04/2019 14,900 0.00 ■■ 0.00 14,950 14,950 14,650 210,508 3,136,569,200
15/04/2019 14,950 0.00 ■■ 0.00 14,950 14,950 14,850 130,421 1,949,793,950
12/04/2019 14,950 0.00 ■■ 0.00 14,950 14,950 14,850 130,421 1,949,793,950
11/04/2019 14,950 0.00 ■■ 0.00 14,900 15,000 14,750 136,621 2,042,483,950
10/04/2019 14,900 -0.10 ▼ -0.67 15,000 14,950 14,750 183,927 2,740,512,300
09/04/2019 15,000 -0.10 ▼ -0.67 15,100 15,250 14,950 275,367 4,130,505,000
08/04/2019 15,100 0.00 ■■ 0.00 15,100 15,150 15,050 216,263 3,265,571,300
05/04/2019 15,100 0.20 ▲ 1.32 14,900 15,100 15,000 209,659 3,165,850,900
04/04/2019 14,900 0.20 ▲ 1.34 14,750 15,050 14,850 213,472 3,180,732,800
03/04/2019 14,750 0.10 ▲ 0.68 14,650 14,800 14,600 215,963 3,185,454,250
02/04/2019 14,650 0.00 ■■ 0.00 14,700 14,850 14,600 215,687 3,159,814,550
01/04/2019 14,700 0.00 ■■ 0.00 14,700 14,800 14,650 188,591 2,772,287,700
31/03/2019 12,700 -0.10 ▼ -0.79 12,800 12,900 12,650 1,053,260 13,376,402,000
29/03/2019 14,700 0.20 ▲ 1.36 14,500 14,700 14,500 250,082 3,676,205,400
28/03/2019 14,500 0.10 ▲ 0.69 14,450 14,550 14,300 142,489 2,066,090,500
27/03/2019 14,450 0.20 ▲ 1.38 14,250 14,450 14,200 184,973 2,672,859,850
26/03/2019 14,250 0.10 ▲ 0.70 14,200 14,400 14,100 163,441 2,329,034,250
25/03/2019 14,200 -0.40 ▼ -2.82 14,600 14,500 14,050 350,024 4,970,340,800
22/03/2019 14,600 -0.10 ▼ -0.68 14,700 14,750 14,400 340,666 4,973,723,600
21/03/2019 14,700 -0.50 ▼ -3.40 15,200 15,250 14,500 576,590 8,475,873,000
20/03/2019 15,200 -0.30 ▼ -1.97 15,500 15,500 15,100 412,486 6,269,787,200
19/03/2019 15,500 0.10 ▲ 0.65 15,400 15,750 15,300 394,344 6,112,332,000
18/03/2019 15,400 0.00 ■■ 0.00 15,400 15,550 15,350 198,013 3,049,400,200
15/03/2019 15,400 0.10 ▲ 0.65 15,300 15,400 15,150 362,500 5,582,500,000
14/03/2019 15,300 0.00 ■■ 0.00 15,350 15,500 15,250 371,514 5,684,164,200
13/03/2019 15,350 0.00 ■■ 0.00 15,350 15,500 15,300 282,595 4,337,833,250
12/03/2019 15,350 -0.10 ▼ -0.65 15,400 15,650 15,350 447,365 6,867,052,750
11/03/2019 15,400 0.40 ▲ 2.60 15,050 15,450 15,100 499,374 7,690,359,600
08/03/2019 15,050 0.10 ▲ 0.66 15,000 15,100 14,800 373,107 5,615,260,350
07/03/2019 15,000 -0.20 ▼ -1.33 15,200 15,350 15,000 212,622 3,189,330,000
06/03/2019 15,200 0.40 ▲ 2.63 14,800 15,600 14,800 480,221 7,299,359,200
05/03/2019 14,800 -0.10 ▼ -0.68 14,900 14,950 14,750 217,983 3,226,148,400
04/03/2019 14,900 0.10 ▲ 0.67 14,800 15,000 14,850 310,190 4,621,831,000
01/03/2019 14,800 0.30 ▲ 2.03 14,550 14,800 14,550 242,853 3,594,224,400
28/02/2019 14,550 -0.40 ▼ -2.75 15,000 15,050 14,500 288,704 4,200,643,200
27/02/2019 15,000 0.30 ▲ 2.00 14,700 15,100 14,750 403,152 6,047,280,000
26/02/2019 14,700 0.10 ▲ 0.68 14,600 14,750 14,550 296,965 4,365,385,500
25/02/2019 14,600 0.00 ■■ 0.00 14,600 14,750 14,400 271,275 3,960,615,000
22/02/2019 14,600 -0.10 ▼ -0.68 14,700 14,850 14,500 269,597 3,936,116,200
21/02/2019 14,700 0.00 ■■ 0.00 14,700 15,100 14,600 501,761 7,375,886,700
20/02/2019 14,700 0.00 ■■ 0.00 14,700 14,850 14,600 252,794 3,716,071,800
19/02/2019 14,700 -0.50 ▼ -3.40 15,150 15,200 14,700 477,136 7,013,899,200
18/02/2019 15,150 0.90 ▲ 5.94 14,300 15,150 14,300 699,625 10,599,318,750
15/02/2019 14,300 0.10 ▲ 0.70 14,250 14,400 14,150 225,967 3,231,328,100
14/02/2019 14,250 -0.10 ▼ -0.70 14,350 14,400 14,100 295,787 4,214,964,750
13/02/2019 14,350 -0.20 ▼ -1.39 14,500 14,550 14,350 283,650 4,070,377,500
12/02/2019 14,500 0.00 ■■ 0.00 14,500 14,700 14,400 336,921 4,885,354,500
11/02/2019 14,500 0.20 ▲ 1.38 14,300 14,650 14,250 271,892 3,942,434,000
01/02/2019 14,300 0.20 ▲ 1.40 14,100 14,300 13,900 184,165 2,633,559,500
31/01/2019 14,100 0.20 ▲ 1.42 13,950 14,400 14,000 328,506 4,631,934,600
30/01/2019 13,950 -0.30 ▼ -2.15 14,200 14,250 13,950 250,463 3,493,958,850
29/01/2019 14,200 -0.10 ▼ -0.70 14,250 14,300 14,100 177,397 2,519,037,400
28/01/2019 14,250 0.20 ▲ 1.40 14,050 14,450 14,050 250,204 3,565,407,000
25/01/2019 14,050 0.20 ▲ 1.42 13,900 14,150 13,950 238,961 3,357,402,050
24/01/2019 13,900 0.10 ▲ 0.72 13,850 14,000 13,800 200,357,000 2,784,962,300,000
23/01/2019 13,850 -0.10 ▼ -0.72 13,900 13,950 13,650 276,903,000 3,835,106,550,000
22/01/2019 13,900 -0.30 ▼ -2.16 14,150 14,300 13,900 208,257,000 2,894,772,300,000
21/01/2019 14,150 0.20 ▲ 1.41 13,950 14,400 13,900 2,887,150 40,853,172,500
18/01/2019 13,950 -0.15 ▼ -1.08 14,100 14,100 13,900 1,969,790 27,478,570,500
17/01/2019 14,100 -0.05 ▼ -0.35 14,100 14,250 14,050 2,127,670 30,000,147,000
16/01/2019 14,100 0.35 ▲ 2.48 13,750 14,200 13,800 4,718,900 66,536,490,000
15/01/2019 13,750 0.25 ▲ 1.82 13,500 13,750 13,500 2,097,550 28,841,312,500
14/01/2019 13,500 -0.30 ▼ -2.22 13,800 13,750 13,500 2,121,870 28,645,245,000
11/01/2019 13,800 0.10 ▲ 0.72 13,700 13,850 13,700 2,013,520 27,786,576,000
10/01/2019 13,700 -0.20 ▼ -1.46 13,700 13,850 13,500 2,572,990 35,249,963,000
09/01/2019 13,700 -0.20 ▼ -1.46 13,900 14,000 13,700 3,089,530 42,326,561,000
08/01/2019 13,900 0.05 ▲ 0.36 13,850 14,050 13,750 3,023,140 42,021,646,000
07/01/2019 13,850 0.10 ▲ 0.72 13,750 14,050 13,700 2,175,800 30,134,830,000
04/01/2019 13,750 0.65 ▲ 4.73 13,100 13,750 12,900 4,392,690 60,399,487,500
03/01/2019 13,100 0.10 ▲ 0.76 13,000 13,350 12,950 3,564,940 46,700,714,000
02/01/2019 13,000 -0.15 ▼ -1.15 13,150 13,450 13,000 2,156,400 28,033,200,000
30/12/2018 13,150 -0.65 ▼ -4.94 13,800 13,800 13,150 2,346,670 30,858,710,500
28/12/2018 13,150 -0.65 ▼ -4.94 13,800 13,800 13,150 2,346,670 30,858,710,500
27/12/2018 13,800 0.50 ▲ 3.62 13,300 13,850 13,550 3,733,960 51,528,648,000
26/12/2018 13,300 -0.50 ▼ -3.76 13,800 13,900 13,200 2,734,580 36,369,914,000
25/12/2018 13,800 -0.40 ▼ -2.90 14,200 13,850 13,350 4,990,220 68,865,036,000
24/12/2018 14,200 -0.55 ▼ -3.87 14,750 14,900 13,950 3,910,690 55,531,798,000
23/12/2018 14,750 0.35 ▲ 2.37 14,400 14,750 14,200 3,572,340 52,692,015,000
21/12/2018 14,750 0.35 ▲ 2.37 14,400 14,750 14,200 3,572,340 52,692,015,000
20/12/2018 14,400 0.30 ▲ 2.08 14,100 14,450 14,000 2,908,170 41,877,648,000
19/12/2018 14,100 0.10 ▲ 0.71 14,000 14,150 13,800 2,022,060 28,511,046,000
18/12/2018 14,000 -0.25 ▼ -1.79 14,250 14,200 13,650 3,625,420 50,755,880,000
17/12/2018 14,250 -0.15 ▼ -1.05 14,400 14,400 14,000 3,372,450 48,057,412,500
16/12/2018 14,400 -0.10 ▼ -0.69 14,500 14,600 14,400 3,130,030 45,072,432,000
14/12/2018 14,400 -0.10 ▼ -0.69 14,500 14,600 14,400 3,130,030 45,072,432,000
13/12/2018 14,500 -0.15 ▼ -1.03 14,650 14,850 14,500 2,630,900 38,148,050,000
12/12/2018 14,650 0.45 ▲ 3.07 14,200 14,850 14,200 6,674,310 97,778,641,500
11/12/2018 14,200 0.50 ▲ 3.52 13,700 14,250 13,700 3,251,500 46,171,300,000
10/12/2018 13,700 -0.05 ▼ -0.36 13,750 13,800 13,500 3,139,880 43,016,356,000
08/12/2018 13,750 0.05 ▲ 0.36 13,750 14,000 13,750 3,264,660 44,889,075,000
07/12/2018 13,750 0.05 ▲ 0.36 13,750 14,000 13,750 3,264,660 44,889,075,000
06/12/2018 13,750 -0.10 ▼ -0.73 13,850 13,900 13,600 2,075,460 28,537,575,000
05/12/2018 13,850 0.55 ▲ 3.97 13,300 13,850 13,050 4,630,170 64,127,854,500
04/12/2018 13,300 0.30 ▲ 2.26 13,000 13,300 12,900 3,088,160 41,072,528,000
03/12/2018 13,000 0.30 ▲ 2.31 12,700 13,100 12,800 2,735,840 35,565,920,000
30/11/2018 12,700 -0.10 ▼ -0.79 12,800 12,900 12,650 1,053,260 13,376,402,000
29/11/2018 12,800 -0.05 ▼ -0.39 12,850 13,100 12,750 1,790,280 22,915,584,000
28/11/2018 12,850 -0.10 ▼ -0.78 12,950 12,900 12,650 1,555,500 19,988,175,000
27/11/2018 12,950 -0.05 ▼ -0.39 13,000 13,050 12,800 1,697,080 21,977,186,000
26/11/2018 13,000 0.30 ▲ 2.31 12,700 13,000 12,700 1,694,560 22,029,280,000
25/11/2018 12,700 0.20 ▲ 1.57 12,500 12,850 12,500 3,413,330 43,349,291,000
23/11/2018 12,700 0.20 ▲ 1.57 12,500 12,850 12,500 3,413,330 43,349,291,000
22/11/2018 12,500 -0.15 ▼ -1.20 12,650 12,700 12,450 1,237,850 15,473,125,000
21/11/2018 12,650 0.10 ▲ 0.79 12,550 12,650 12,400 2,094,730 26,498,334,500
20/11/2018 12,550 0.20 ▲ 1.59 12,350 12,600 12,250 1,684,210 21,136,835,500
19/11/2018 12,350 0.25 ▲ 2.02 12,100 12,350 12,150 1,997,990 24,675,176,500
16/11/2018 12,100 -0.20 ▼ -1.65 12,300 12,450 12,100 1,990,290 24,082,509,000
15/11/2018 12,300 -0.20 ▼ -1.63 12,500 12,500 12,300 1,168,770 14,375,871,000
14/11/2018 12,500 -0.05 ▼ -0.40 12,550 12,700 12,350 1,918,840 23,985,500,000
13/11/2018 12,550 0.10 ▲ 0.80 12,450 12,800 12,150 2,567,680 32,224,384,000
12/11/2018 12,450 0.20 ▲ 1.61 12,250 12,550 12,100 1,959,690 24,398,140,500
09/11/2018 12,250 0.15 ▲ 1.22 12,100 12,500 12,050 1,697,940 20,799,765,000
08/11/2018 12,100 -0.20 ▼ -1.65 12,300 12,500 12,100 1,631,820 19,745,022,000
07/11/2018 12,300 -0.05 ▼ -0.41 12,350 12,350 12,150 1,318,070 16,212,261,000
06/11/2018 12,350 0.05 ▲ 0.40 12,300 12,550 12,150 1,288,470 15,912,604,500
05/11/2018 12,300 0.15 ▲ 1.22 12,150 12,300 12,050 1,552,050 19,090,215,000
02/11/2018 12,150 0.05 ▲ 0.41 12,100 12,250 12,000 2,029,020 24,652,593,000
01/11/2018 12,100 -0.05 ▼ -0.41 12,100 12,350 12,000 1,322,740 16,005,154,000
31/10/2018 12,100 0.20 ▲ 1.65 11,900 12,250 11,900 2,293,740 27,754,254,000
30/10/2018 11,900 -0.10 ▼ -0.84 11,900 11,950 11,750 1,218,550 14,500,745,000
29/10/2018 11,900 0.05 ▲ 0.42 11,850 11,950 11,650 1,610,770 19,168,163,000
28/10/2018 11,850 -0.05 ▼ -0.42 11,900 12,100 11,750 1,636,180 19,388,733,000
26/10/2018 11,850 -0.05 ▼ -0.42 11,900 12,100 11,750 1,636,180 19,388,733,000
25/10/2018 11,900 -0.30 ▼ -2.52 11,900 11,900 11,300 1,700,500 20,235,950,000
24/10/2018 11,900 -0.30 ▼ -2.52 12,200 12,300 11,900 1,488,710 17,715,649,000
23/10/2018 12,200 -0.25 ▼ -2.05 12,450 12,500 11,900 2,135,270 26,050,294,000
22/10/2018 12,450 -0.10 ▼ -0.80 12,550 12,750 12,400 2,304,190 28,687,165,500
21/10/2018 12,550 -0.05 ▼ -0.40 12,600 12,550 12,200 1,666,680 20,916,834,000
19/10/2018 12,550 -0.05 ▼ -0.40 12,600 12,550 12,200 1,666,680 20,916,834,000
18/10/2018 12,600 -0.20 ▼ -1.59 12,800 12,800 12,550 1,468,720 18,505,872,000
17/10/2018 12,800 0.10 ▲ 0.78 12,700 12,900 12,650 2,182,340 27,933,952,000
16/10/2018 12,700 0.10 ▲ 0.79 12,600 12,800 12,450 1,658,600 21,064,220,000
15/10/2018 12,600 -0.15 ▼ -1.19 12,600 12,900 12,000 1,709,190 21,535,794,000
14/10/2018 12,600 0.40 ▲ 3.17 12,200 12,700 11,950 2,440,130 30,745,638,000
12/10/2018 12,600 0.40 ▲ 3.17 12,200 12,700 11,950 2,440,130 30,745,638,000
11/10/2018 12,200 -0.90 ▼ -7.38 13,100 12,650 12,200 4,521,140 55,157,908,000
10/10/2018 13,100 -0.20 ▼ -1.53 13,300 13,300 12,900 2,856,410 37,418,971,000
09/10/2018 13,300 -0.15 ▼ -1.13 13,450 13,500 13,300 2,366,020 31,468,066,000
08/10/2018 13,450 0.05 ▲ 0.37 13,450 13,700 13,250 3,077,560 41,393,182,000
07/10/2018 13,450 0.15 ▲ 1.12 13,300 13,700 13,250 4,650,900 62,554,605,000
05/10/2018 13,450 0.15 ▲ 1.12 13,300 13,700 13,250 4,650,900 62,554,605,000
04/10/2018 13,300 0.30 ▲ 2.26 13,000 13,350 13,000 3,913,610 52,051,013,000
03/10/2018 13,000 0.05 ▲ 0.38 13,000 13,100 12,950 2,258,840 29,364,920,000
02/10/2018 13,000 0.05 ▲ 0.38 12,950 13,250 12,950 4,305,910 55,976,830,000
01/10/2018 12,950 0.25 ▲ 1.93 12,700 13,200 12,700 4,550,350 58,927,032,500
30/09/2018 12,700 -0.20 ▼ -1.57 12,900 13,000 12,650 2,410,450 30,612,715,000
28/09/2018 12,700 -0.20 ▼ -1.57 12,900 13,000 12,650 2,410,450 30,612,715,000
27/09/2018 12,900 -0.05 ▼ -0.39 12,950 13,100 12,800 2,799,790 36,117,291,000
26/09/2018 12,950 0.05 ▲ 0.39 12,950 13,050 12,800 2,314,730 29,975,753,500
25/09/2018 12,950 0.25 ▲ 1.93 12,700 13,050 12,600 4,525,660 58,607,297,000
24/09/2018 12,700 0.25 ▲ 1.97 12,450 12,800 12,600 2,304,400 29,265,880,000
21/09/2018 12,450 -0.25 ▼ -2.01 12,700 12,850 12,450 2,853,550 35,526,697,500
20/09/2018 12,700 0.30 ▲ 2.36 12,400 12,800 12,550 3,709,140 47,106,078,000
19/09/2018 12,400 0.25 ▲ 2.02 12,150 12,500 12,200 4,656,440 57,739,856,000
18/09/2018 12,150 0.20 ▲ 1.65 11,950 12,300 11,800 2,217,150 26,938,372,500
17/09/2018 11,950 -0.05 ▼ -0.42 11,950 12,100 11,900 1,224,820 14,636,599,000
14/09/2018 11,950 0.05 ▲ 0.42 11,950 12,050 11,900 1,485,340 17,749,813,000
13/09/2018 11,950 0.10 ▲ 0.84 11,850 12,100 11,800 1,950,760 23,311,582,000
12/09/2018 11,850 0.10 ▲ 0.84 11,750 11,950 11,750 1,665,740 19,739,019,000
11/09/2018 11,750 -0.05 ▼ -0.43 11,800 11,850 11,700 1,576,020 18,518,235,000
10/09/2018 11,800 -0.15 ▼ -1.27 11,950 11,950 11,700 1,444,620 17,046,516,000
07/09/2018 11,950 0.10 ▲ 0.84 11,850 12,050 11,750 1,824,760 21,805,882,000
06/09/2018 11,850 0.05 ▲ 0.42 11,800 12,000 11,650 1,358,610 16,099,528,500
05/09/2018 11,800 -0.20 ▼ -1.69 12,000 12,050 11,800 1,268,870 14,972,666,000
04/09/2018 12,000 -0.10 ▼ -0.83 12,100 12,200 11,850 1,678,050 20,136,600,000
03/09/2018 12,100 -0.15 ▼ -1.24 12,250 12,250 12,000 1,155,550 13,982,155,000
31/08/2018 12,100 -0.15 ▼ -1.24 12,250 12,250 12,000 1,155,550 13,982,155,000
30/08/2018 12,250 0.20 ▲ 1.63 12,050 12,250 12,000 1,703,230 20,864,567,500
29/08/2018 12,050 -0.35 ▼ -2.90 12,400 12,400 12,050 1,581,620 19,058,521,000
28/08/2018 12,400 -0.05 ▼ -0.40 12,450 12,550 12,200 1,873,670 23,233,508,000
27/08/2018 12,450 -0.05 ▼ -0.40 12,450 12,650 12,400 2,867,330 35,698,258,500
24/08/2018 12,450 -0.05 ▼ -0.40 12,500 12,500 12,350 1,046,170 13,024,816,500
23/08/2018 12,500 0.10 ▲ 0.80 12,400 12,700 12,350 2,252,890 28,161,125,000
22/08/2018 12,400 0.30 ▲ 2.42 12,100 12,550 12,100 4,001,080 49,613,392,000
21/08/2018 12,100 0.10 ▲ 0.83 12,000 12,100 11,900 1,923,180 23,270,478,000
20/08/2018 12,000 -0.15 ▼ -1.25 12,150 12,100 11,850 1,738,830 20,865,960,000
17/08/2018 12,150 -0.05 ▼ -0.41 12,200 12,300 12,000 1,569,200 19,065,780,000
16/08/2018 12,200 -0.15 ▼ -1.23 12,200 12,200 11,850 1,495,850 18,249,370,000
15/08/2018 12,200 0.20 ▲ 1.64 12,000 12,350 12,000 2,779,850 33,914,170,000
14/08/2018 12,000 0.05 ▲ 0.42 12,000 12,100 11,950 1,909,990 22,919,880,000
13/08/2018 12,000 -0.05 ▼ -0.42 12,000 12,000 11,900 1,635,750 19,629,000,000
10/08/2018 12,000 0.15 ▲ 1.25 11,850 12,000 11,800 1,570,590 18,847,080,000
09/08/2018 11,850 0.05 ▲ 0.42 11,850 12,050 11,850 1,818,650 21,551,002,500
08/08/2018 11,850 0.25 ▲ 2.11 11,600 11,850 11,600 1,636,550 19,393,117,500
07/08/2018 11,600 -0.05 ▼ -0.43 11,600 11,650 11,500 960,180 11,138,088,000
06/08/2018 11,600 -0.05 ▼ -0.43 11,650 11,750 11,450 1,590,030 18,444,348,000
03/08/2018 11,650 -0.15 ▼ -1.29 11,800 11,950 11,650 1,405,360 16,372,444,000
02/08/2018 11,800 -0.05 ▼ -0.42 11,850 11,800 11,550 1,669,340 19,698,212,000
01/08/2018 11,850 -0.10 ▼ -0.84 11,950 12,000 11,750 1,626,570 19,274,854,500
31/07/2018 11,950 -0.25 ▼ -2.09 12,200 12,200 11,700 3,174,530 37,935,633,500
30/07/2018 12,200 0.30 ▲ 2.46 11,900 12,300 11,950 2,205,560 26,907,832,000
29/07/2018 11,900 -0.05 ▼ -0.42 11,900 12,000 11,700 1,588,950 18,908,505,000
27/07/2018 11,900 -0.05 ▼ -0.42 11,900 12,000 11,700 1,588,950 18,908,505,000
26/07/2018 11,900 -0.10 ▼ -0.84 12,000 11,950 11,750 2,312,420 27,517,798,000
25/07/2018 12,000 -0.10 ▼ -0.83 12,000 12,100 11,850 2,656,520 31,878,240,000
24/07/2018 12,000 -0.10 ▼ -0.83 12,100 12,100 11,800 1,546,990 18,563,880,000
23/07/2018 12,100 0.30 ▲ 2.48 11,800 12,300 11,650 3,061,810 37,047,901,000
22/07/2018 11,800 0.20 ▲ 1.69 11,600 11,800 11,550 2,031,000 23,965,800,000
20/07/2018 11,800 0.20 ▲ 1.69 11,600 11,800 11,550 2,031,000 23,965,800,000
19/07/2018 11,600 -0.20 ▼ -1.72 11,800 11,900 11,600 2,184,440 25,339,504,000
18/07/2018 11,800 0.10 ▲ 0.85 11,700 11,800 11,650 1,994,360 23,533,448,000
17/07/2018 11,700 0.15 ▲ 1.28 11,550 11,800 11,450 2,298,300 26,890,110,000
16/07/2018 11,550 0.15 ▲ 1.30 11,400 11,550 11,300 2,032,140 23,471,217,000
15/07/2018 11,400 0.30 ▲ 2.63 11,100 11,500 11,100 2,154,860 24,565,404,000
13/07/2018 11,400 0.30 ▲ 2.63 11,100 11,500 11,100 2,154,860 24,565,404,000
12/07/2018 11,100 0.10 ▲ 0.90 11,000 11,100 10,900 1,175,290 13,045,719,000
11/07/2018 11,000 -0.05 ▼ -0.45 11,050 11,150 10,900 2,565,460 28,220,060,000
10/07/2018 11,050 -0.15 ▼ -1.36 11,200 11,200 10,950 1,057,310 11,683,275,500
09/07/2018 11,200 -0.10 ▼ -0.89 11,300 11,350 11,000 2,004,470 22,450,064,000
08/07/2018 11,300 -0.05 ▼ -0.44 11,300 11,300 10,900 2,207,350 24,943,055,000
06/07/2018 11,300 -0.05 ▼ -0.44 11,300 11,300 10,900 2,207,350 24,943,055,000
05/07/2018 11,300 -0.40 ▼ -3.54 11,700 11,650 10,900 2,689,850 30,395,305,000
04/07/2018 11,700 0.30 ▲ 2.56 11,400 11,700 11,150 2,007,250 23,484,825,000
03/07/2018 11,400 -0.20 ▼ -1.75 11,600 11,600 10,800 3,377,180 38,499,852,000
02/07/2018 11,600 -0.35 ▼ -3.02 11,950 11,950 11,400 1,858,320 21,556,512,000
01/07/2018 11,950 -0.05 ▼ -0.42 12,000 0 0 1,027,020 12,272,889,000
29/06/2018 11,950 -0.05 ▼ -0.42 12,000 12,150 11,900 1,027,020 12,272,889,000
28/06/2018 12,000 -0.10 ▼ -0.83 12,100 12,200 11,950 1,051,170 12,614,040,000
27/06/2018 12,100 -0.40 ▼ -3.31 12,500 12,500 12,100 1,091,660 13,209,086,000
26/06/2018 12,500 0.20 ▲ 1.60 12,300 12,500 12,000 1,615,970 20,199,625,000
25/06/2018 12,300 0.10 ▲ 0.81 12,200 12,400 12,200 1,113,540 13,696,542,000
22/06/2018 12,200 0.10 ▲ 0.82 12,100 12,300 12,000 865,340 10,557,148,000
21/06/2018 12,100 -0.15 ▼ -1.24 12,250 12,300 11,900 954,240 11,546,304,000
20/06/2018 12,250 0.10 ▲ 0.82 12,150 12,250 12,000 1,499,300 18,366,425,000
19/06/2018 12,150 -0.25 ▼ -2.06 12,400 12,300 11,700 3,037,250 36,902,587,500
18/06/2018 12,400 -0.25 ▼ -2.02 12,650 12,700 12,250 1,968,600 24,410,640,000
17/06/2018 12,650 -0.15 ▼ -1.19 12,650 12,700 12,500 2,154,130 27,249,744,500
15/06/2018 12,650 -0.15 ▼ -1.19 12,650 12,700 12,500 2,154,130 27,249,744,500
14/06/2018 12,650 0.15 ▲ 1.19 12,500 12,800 12,500 3,340,890 42,262,258,500
13/06/2018 12,500 0.15 ▲ 1.20 12,350 12,500 12,250 2,888,330 36,104,125,000
12/06/2018 12,350 -0.35 ▼ -2.83 12,700 12,550 12,200 3,240,480 40,019,928,000
11/06/2018 12,700 -0.20 ▼ -1.57 12,900 12,950 12,550 2,432,690 30,895,163,000
10/06/2018 12,900 -0.10 ▼ -0.78 13,000 13,000 12,700 1,804,690 23,280,501,000
08/06/2018 12,900 -0.10 ▼ -0.78 13,000 13,000 12,700 1,804,690 23,280,501,000
07/06/2018 13,000 0.30 ▲ 2.31 12,700 13,150 12,650 3,976,060 51,688,780,000
06/06/2018 12,700 0.05 ▲ 0.39 12,650 12,700 12,450 2,084,680 26,475,436,000
05/06/2018 12,650 0.10 ▲ 0.79 12,550 12,850 12,400 3,908,820 49,446,573,000
04/06/2018 12,550 0.25 ▲ 1.99 12,300 12,600 12,200 1,580,160 19,831,008,000
03/06/2018 12,300 -0.30 ▼ -2.44 12,600 12,750 12,050 3,364,420 41,382,366,000
01/06/2018 12,300 -0.30 ▼ -2.44 12,600 12,750 12,050 3,364,420 41,382,366,000
31/05/2018 12,600 0.10 ▲ 0.79 12,500 12,800 12,400 1,216,270 15,325,002,000
30/05/2018 12,500 0.10 ▲ 0.80 12,400 12,650 12,150 2,540,010 31,750,125,000
29/05/2018 12,400 0.65 ▲ 5.24 11,750 12,450 11,200 3,791,250 47,011,500,000
28/05/2018 11,750 -0.80 ▼ -6.81 12,550 12,450 11,700 2,824,520 33,188,110,000
27/05/2018 12,550 -0.05 ▼ -0.40 12,600 13,000 12,050 4,233,590 53,131,554,500
25/05/2018 12,550 -0.05 ▼ -0.40 12,600 13,000 12,050 4,233,590 53,131,554,500
24/05/2018 12,600 -0.70 ▼ -5.56 13,300 13,600 12,500 5,679,670 71,563,842,000
23/05/2018 13,300 -0.50 ▼ -3.76 13,800 13,600 13,250 1,277,190 16,986,627,000
22/05/2018 13,800 -0.60 ▼ -4.35 13,800 13,800 12,900 2,994,670 41,326,446,000
21/05/2018 13,800 -0.10 ▼ -0.72 13,900 14,050 13,750 2,031,290 28,031,802,000
20/05/2018 13,900 -0.10 ▼ -0.72 14,000 14,200 13,800 3,332,180 46,317,302,000
18/05/2018 13,900 -0.10 ▼ -0.72 14,000 14,200 13,800 3,332,180 46,317,302,000
17/05/2018 14,000 0.40 ▲ 2.86 13,600 14,100 13,600 3,417,210 47,840,940,000
16/05/2018 13,600 0.15 ▲ 1.10 13,450 13,650 13,400 2,473,820 33,643,952,000
15/05/2018 13,450 -0.10 ▼ -0.74 13,550 13,600 13,450 1,574,460 21,176,487,000
14/05/2018 13,550 -0.05 ▼ -0.37 13,550 13,600 13,400 1,208,560 16,375,988,000
13/05/2018 13,550 0.15 ▲ 1.11 13,400 13,550 13,200 1,440,600 19,520,130,000
11/05/2018 13,550 0.15 ▲ 1.11 13,400 13,550 13,200 1,440,600 19,520,130,000
10/05/2018 13,400 -0.25 ▼ -1.87 13,650 13,700 13,200 2,470,120 33,099,608,000
09/05/2018 13,650 0.10 ▲ 0.73 13,550 13,700 13,450 2,768,700 37,792,755,000
08/05/2018 13,550 -0.20 ▼ -1.48 13,750 13,850 13,550 2,540,820 34,428,111,000
07/05/2018 13,750 0.10 ▲ 0.73 13,650 13,800 13,550 2,197,850 30,220,437,500
05/05/2018 13,650 0.05 ▲ 0.37 13,600 13,850 13,500 2,316,200 31,616,130,000
04/05/2018 13,650 0.05 ▲ 0.37 13,600 13,850 13,500 2,316,200 31,616,130,000
03/05/2018 13,600 0.10 ▲ 0.74 13,500 13,600 13,050 2,677,250 36,410,600,000
02/05/2018 13,500 0.20 ▲ 1.48 13,300 13,550 13,150 4,088,550 55,195,425,000
30/04/2018 13,300 0.80 ▲ 6.02 12,500 13,300 12,450 3,064,810 40,761,973,000
27/04/2018 13,300 0.80 ▲ 6.02 12,500 13,300 12,450 3,064,810 40,761,973,000
26/04/2018 12,500 -0.40 ▼ -3.20 12,900 13,000 12,500 2,957,300 36,966,250,000
25/04/2018 12,900 -0.05 ▼ -0.39 12,900 13,200 12,600 3,345,100 43,151,790,000
24/04/2018 12,900 -0.05 ▼ -0.39 12,900 13,200 12,600 3,345,100 43,151,790,000
23/04/2018 12,900 -0.90 ▼ -6.98 13,800 13,950 12,900 5,114,530 65,977,437,000
20/04/2018 13,800 -0.20 ▼ -1.45 14,000 14,000 13,600 2,265,790 31,267,902,000
19/04/2018 14,000 -0.20 ▼ -1.43 14,200 14,250 13,800 2,761,170 38,656,380,000
18/04/2018 14,200 -0.30 ▼ -2.11 14,500 14,650 14,200 1,852,870 26,310,754,000
13/04/2018 13,900 0.10 ▲ 0.72 13,800 14,150 13,750 2,824,980 39,267,222,000
12/04/2018 13,800 -0.35 ▼ -2.54 14,150 14,000 13,700 4,894,300 67,541,340,000
11/04/2018 14,150 -0.50 ▼ -3.53 14,650 14,700 13,700 9,141,750 129,355,762,500
10/04/2018 14,650 -0.05 ▼ -0.34 14,700 14,850 14,400 6,134,990 89,877,603,500
09/04/2018 14,700 -0.05 ▼ -0.34 14,750 14,950 14,650 5,003,590 73,552,773,000
06/04/2018 14,750 -0.25 ▼ -1.69 15,000 15,200 14,650 4,235,280 62,470,380,000
05/04/2018 15,000 0.50 ▲ 3.33 14,500 15,150 14,400 7,536,280 113,044,200,000
04/04/2018 14,500 0.40 ▲ 2.76 14,100 14,700 14,100 8,174,560 118,531,120,000
03/04/2018 14,100 0.35 ▲ 2.48 13,750 14,200 13,550 4,680,660 65,997,306,000
02/04/2018 13,750 0.40 ▲ 2.91 13,350 14,000 13,600 5,647,240 77,649,550,000
30/03/2018 13,350 0.30 ▲ 2.25 13,050 13,350 13,000 1,876,630 25,053,010,500
29/03/2018 13,050 -0.05 ▼ -0.38 13,050 13,150 12,950 1,967,160 25,671,438,000
28/03/2018 13,050 0.15 ▲ 1.15 12,900 13,300 12,900 4,199,220 54,799,821,000
27/03/2018 12,900 -0.05 ▼ -0.39 12,900 13,100 12,850 1,640,380 21,160,902,000
26/03/2018 12,900 -0.20 ▼ -1.55 13,100 13,200 12,900 2,261,200 29,169,480,000
23/03/2018 13,100 -0.35 ▼ -2.67 13,450 13,200 12,800 4,597,990 60,233,669,000
22/03/2018 13,450 -0.15 ▼ -1.12 13,600 13,800 13,250 3,278,260 44,092,597,000
21/03/2018 13,600 0.25 ▲ 1.84 13,350 13,600 13,400 3,138,250 42,680,200,000
20/03/2018 13,350 -0.15 ▼ -1.12 13,500 13,550 13,150 3,901,990 52,091,566,500
19/03/2018 13,500 -0.20 ▼ -1.48 13,500 13,650 13,450 2,252,910 30,414,285,000
16/03/2018 13,500 -0.20 ▼ -1.48 13,700 13,900 13,500 4,514,690 60,948,315,000
15/03/2018 13,700 -0.30 ▼ -2.19 14,000 14,000 13,700 2,405,010 32,948,637,000
14/03/2018 14,000 0.15 ▲ 1.07 13,850 14,150 13,850 4,411,090 61,755,260,000
13/03/2018 13,850 0.60 ▲ 4.33 13,250 13,950 13,200 7,988,280 110,637,678,000
12/03/2018 13,250 -0.05 ▼ -0.38 13,300 13,600 13,250 1,969,420 26,094,815,000
09/03/2018 13,250 -0.05 ▼ -0.38 13,300 13,600 13,250 2,023,820 26,815,615,000
08/03/2018 13,300 0.05 ▲ 0.38 13,250 13,800 13,300 2,886,640 38,392,312,000
07/03/2018 13,250 0.25 ▲ 1.89 13,000 13,450 12,950 3,706,540 49,111,655,000
06/03/2018 13,000 0.30 ▲ 2.31 12,700 13,000 12,600 3,040,120 39,521,560,000
05/03/2018 12,700 -0.45 ▼ -3.54 13,150 13,300 12,700 3,211,760 40,789,352,000
02/03/2018 13,150 0.25 ▲ 1.90 12,900 13,200 12,750 3,131,640 41,181,066,000
01/03/2018 12,900 -0.05 ▼ -0.39 12,950 13,100 12,800 2,714,790 35,020,791,000
28/02/2018 12,950 0.10 ▲ 0.77 12,950 13,200 12,800 2,865,680 37,110,556,000
27/02/2018 12,950 -0.30 ▼ -2.32 13,250 13,250 12,950 2,000,990 25,912,820,500
26/02/2018 13,250 -0.05 ▼ -0.38 13,250 13,500 13,050 2,713,030 35,947,647,500
23/02/2018 13,250 0.25 ▲ 1.89 13,000 13,300 13,000 2,288,100 30,317,325,000
22/02/2018 13,000 -0.50 ▼ -3.85 13,500 13,450 12,950 2,626,710 34,147,230,000
21/02/2018 13,500 0.75 ▲ 5.56 12,750 13,500 12,750 2,475,630 33,421,005,000
14/02/2018 12,750 0.25 ▲ 1.96 12,500 12,900 12,550 1,830,710 23,341,552,500
13/02/2018 12,750 0.25 ▲ 1.96 12,500 12,900 12,550 1,830,710 23,341,552,500
12/02/2018 12,500 -0.05 ▼ -0.40 12,500 12,700 12,300 1,799,110 22,488,875,000
09/02/2018 12,500 -0.20 ▼ -1.60 12,700 12,500 12,000 2,564,890 32,061,125,000
08/02/2018 12,700 -0.30 ▼ -2.36 13,000 13,000 12,700 1,425,320 18,101,564,000
07/02/2018 13,000 0.40 ▲ 3.08 12,600 13,150 12,800 2,456,660 31,936,580,000
06/02/2018 12,900 0.30 ▲ 2.33 12,600 12,900 11,750 6,895,620 88,953,498,000
05/02/2018 12,600 -0.45 ▼ -3.57 13,050 13,200 12,600 5,150,920 64,901,592,000
02/02/2018 13,050 -0.05 ▼ -0.38 13,100 13,300 12,800 2,991,490 39,038,944,500
01/02/2018 13,100 -0.95 ▼ -7.25 14,050 14,000 13,100 6,555,310 85,874,561,000
31/01/2018 14,050 -1.05 ▼ -7.47 15,100 15,000 14,050 7,827,240 109,972,722,000
30/01/2018 15,100 0.20 ▲ 1.32 14,900 15,300 14,500 4,193,410 63,320,491,000
29/01/2018 14,900 0.25 ▲ 1.68 14,650 15,200 14,600 3,639,670 54,231,083,000
26/01/2018 14,650 -0.40 ▼ -2.73 15,050 15,300 14,650 3,388,050 49,634,932,500
25/01/2018 15,050 0.60 ▲ 3.99 14,450 15,150 14,500 7,990,280 120,253,714,000
24/01/2018 13,250 -0.55 ▼ -4.15 13,800 14,500 13,900 3,201,630 42,421,597,500
22/01/2018 14,450 0.65 ▲ 4.50 13,800 14,500 13,900 3,417,610 49,384,464,500
19/01/2018 13,800 -0.30 ▼ -2.17 14,100 14,300 13,800 4,890,640 67,490,832,000
18/01/2018 14,100 0.10 ▲ 0.71 14,000 14,100 13,750 4,289,180 60,477,438,000
17/01/2018 14,000 -0.20 ▼ -1.43 14,200 14,550 14,000 4,227,600 59,186,400,000
16/01/2018 14,200 -0.60 ▼ -4.23 14,800 14,700 14,200 5,327,610 75,652,062,000
15/01/2018 14,800 -0.20 ▼ -1.35 15,000 15,050 14,700 4,491,970 66,481,156,000
12/01/2018 15,000 -0.30 ▼ -2.00 15,300 15,350 14,900 4,563,560 68,453,400,000
11/01/2018 15,300 -0.05 ▼ -0.33 15,350 15,400 15,000 3,160,500 48,355,650,000
10/01/2018 15,350 0.25 ▲ 1.63 15,100 15,550 15,100 6,967,320 106,948,362,000
09/01/2018 15,100 0.25 ▲ 1.66 14,850 15,100 14,550 5,317,770 80,298,327,000
08/01/2018 14,850 0.35 ▲ 2.36 14,500 14,900 14,500 3,473,970 51,588,454,500
05/01/2018 14,500 0.05 ▲ 0.34 14,450 14,900 14,300 3,011,970 43,673,565,000
04/01/2018 14,450 0.25 ▲ 1.73 14,200 14,750 14,150 4,473,290 64,639,040,500
03/01/2018 14,200 0.55 ▲ 3.87 13,650 14,250 13,700 5,370,970 76,267,774,000
02/01/2018 13,650 0.25 ▲ 1.83 13,400 13,650 13,400 2,206,410 30,117,496,500
01/01/2018 13,400 0.05 ▲ 0.37 13,400 13,550 13,400 1,440,280 19,299,752,000
29/12/2017 13,400 0.05 ▲ 0.37 13,400 13,550 13,400 1,440,280 19,299,752,000
28/12/2017 13,400 -0.05 ▼ -0.37 13,400 13,450 13,300 1,424,230 19,084,682,000
27/12/2017 13,400 0.05 ▲ 0.37 13,350 13,650 13,250 2,444,900 32,761,660,000
26/12/2017 13,350 0.15 ▲ 1.12 13,200 13,500 13,150 1,605,060 21,427,551,000
25/12/2017 13,200 -0.25 ▼ -1.89 13,450 13,450 13,150 1,322,320 17,454,624,000
24/12/2017 13,450 -0.05 ▼ -0.37 13,500 13,500 13,300 1,947,880 26,198,986,000
22/12/2017 13,450 -0.05 ▼ -0.37 13,500 13,500 13,300 1,947,880 26,198,986,000
21/12/2017 13,500 -0.25 ▼ -1.85 13,750 13,750 13,500 2,058,510 27,789,885,000
20/12/2017 13,750 0.60 ▲ 4.36 13,150 13,850 13,100 2,936,020 40,370,275,000
19/12/2017 13,150 -0.15 ▼ -1.14 13,300 13,400 13,150 2,286,310 30,064,976,500
18/12/2017 13,400 0.10 ▲ 0.75 13,300 13,400 13,200 243,780 3,266,652,000
17/12/2017 13,300 0.05 ▲ 0.38 13,250 13,350 13,100 1,450,940 19,297,502,000
15/12/2017 13,250 0.45 ▲ 3.40 12,800 13,250 12,800 1,083,390 14,354,917,500
14/12/2017 12,800 -0.55 ▼ -4.30 13,350 13,350 12,800 4,004,830 51,261,824,000
13/12/2017 13,350 -0.35 ▼ -2.62 13,700 13,900 12,800 6,159,520 82,229,592,000
12/12/2017 13,700 -0.60 ▼ -4.38 14,300 14,150 13,700 2,289,130 31,361,081,000
11/12/2017 14,050 -0.25 ▼ -1.78 14,300 14,100 13,950 260,410 3,658,760,500
10/12/2017 14,300 0.10 ▲ 0.70 14,200 14,350 14,150 2,102,090 30,059,887,000
08/12/2017 14,200 0.10 ▲ 0.70 14,100 14,300 14,050 3,189,140 45,285,788,000
07/12/2017 14,200 0.10 ▲ 0.70 14,100 14,300 14,050 3,079,180 43,724,356,000
05/12/2017 14,000 -0.60 ▼ -4.11 14,600 14,700 14,000 3,290,220 46,063,080,000
04/12/2017 14,600 0.70 ▲ 5.04 13,950 14,700 13,950 6,112,590 89,243,814,000
01/12/2017 13,900 0.10 ▲ 0.72 13,900 14,050 13,750 2,560,320 35,588,448,000
30/11/2017 13,800 0.10 ▲ 0.73 13,900 14,150 13,800 4,413,360 60,904,368,000
29/11/2017 13,700 -0.20 ▼ -1.44 13,800 13,900 13,700 2,168,020 29,701,874,000
28/11/2017 13,900 0.30 ▲ 2.21 13,700 14,000 13,550 3,778,600 52,522,540,000
27/11/2017 13,600 0.35 ▲ 2.64 13,350 13,800 13,350 4,322,330 58,783,688,000
24/11/2017 13,250 0.30 ▲ 2.32 12,900 13,300 12,900 3,201,630 42,421,597,500
23/11/2017 12,950 0.10 ▲ 0.78 12,850 13,000 12,750 2,201,970 28,515,511,500
22/11/2017 12,850 0.05 ▲ 0.39 12,800 13,050 12,750 2,455,720 31,556,002,000
21/11/2017 12,800 0.10 ▲ 0.79 12,700 12,800 12,600 1,854,820 23,741,696,000
20/11/2017 12,700 -0.50 ▼ -3.79 13,100 13,200 12,700 2,677,750 34,007,425,000
17/11/2017 13,200 -0.05 ▼ -0.38 13,250 13,300 13,050 1,919,320 25,335,024,000
16/11/2017 13,250 -0.05 ▼ -0.38 13,300 13,450 13,150 1,966,540 26,056,655,000
15/11/2017 13,300 0.55 ▲ 4.31 12,700 13,350 12,600 4,513,810 60,033,673,000
14/11/2017 12,750 0.20 ▲ 1.59 12,600 12,800 12,450 1,899,950 24,224,362,500
13/11/2017 12,550 -0.15 ▼ -1.18 12,800 12,800 12,450 2,425,850 30,444,417,500
10/11/2017 12,700 -0.05 ▼ -0.39 12,750 12,800 12,650 2,031,960 25,805,892,000
09/11/2017 12,750 0.05 ▲ 0.39 12,700 12,900 12,650 1,681,290 21,436,447,500
08/11/2017 12,700 -0.30 ▼ -2.31 12,950 13,050 12,650 3,363,770 42,719,879,000
07/11/2017 13,000 -0.05 ▼ -0.38 13,000 13,150 12,900 2,051,410 26,668,330,000
06/11/2017 13,050 0.35 ▲ 2.76 12,900 13,200 12,650 2,758,190 35,994,379,500
03/11/2017 12,700 0.80 ▲ 6.72 11,900 12,700 11,900 5,084,190 64,569,213,000
02/11/2017 11,900 -0.55 ▼ -4.42 12,300 12,500 11,900 2,927,500 34,837,250,000
01/11/2017 12,450 -0.40 ▼ -3.11 12,600 12,700 12,300 2,148,740 26,751,813,000
31/10/2017 12,850 -0.10 ▼ -0.77 12,950 12,950 12,450 2,542,970 32,677,164,500
30/10/2017 12,950 -0.05 ▼ -0.38 13,100 13,300 12,600 2,254,030 29,189,688,500
27/10/2017 13,000 0.50 ▲ 4.00 12,600 13,000 12,350 2,015,210 26,197,730,000
26/10/2017 12,500 -0.65 ▼ -4.94 13,200 13,250 12,500 4,445,060 55,563,250,000
25/10/2017 13,150 -0.10 ▼ -0.75 13,250 13,300 13,100 2,012,810 26,468,451,500
24/10/2017 13,250 -0.05 ▼ -0.38 13,250 13,300 13,100 3,933,230 52,115,297,500
23/10/2017 13,300 0.00 ■■ 0.00 13,300 13,450 13,150 3,920,490 52,142,517,000
20/10/2017 13,300 0.10 ▲ 0.76 13,250 13,650 13,250 4,696,880 62,468,504,000
19/10/2017 13,200 -0.05 ▼ -0.38 13,250 13,500 13,200 5,129,480 67,709,136,000
18/10/2017 13,250 0.05 ▲ 0.38 13,200 13,350 13,150 2,441,130 32,344,972,500
17/10/2017 13,200 -0.15 ▼ -1.12 13,350 13,350 13,150 2,055,880 27,137,616,000
16/10/2017 13,350 -0.15 ▼ -1.11 13,500 13,500 13,300 1,501,960 20,051,166,000
13/10/2017 13,500 0.30 ▲ 2.27 13,200 13,600 13,200 2,272,040 30,672,540,000
12/10/2017 13,200 -0.10 ▼ -0.75 13,300 13,300 13,200 1,499,760 19,796,832,000
11/10/2017 13,300 -0.15 ▼ -1.12 13,450 13,500 13,050 4,014,720 53,395,776,000
10/10/2017 13,450 -0.05 ▼ -0.37 13,500 13,650 13,450 2,486,990 33,450,015,500
09/10/2017 13,500 -0.50 ▼ -3.57 14,000 14,000 13,500 2,150,520 29,032,020,000
06/10/2017 14,000 0.00 ■■ 0.00 14,000 14,150 13,900 1,120,270 15,683,780,000
05/10/2017 14,000 -0.25 ▼ -1.75 14,350 14,350 13,950 2,775,120 38,851,680,000
04/10/2017 14,250 0.10 ▲ 0.71 14,150 14,250 14,100 1,550,230 22,090,777,500
03/10/2017 14,150 -0.35 ▼ -2.41 14,500 14,550 14,150 1,248,240 17,662,596,000
02/10/2017 14,500 -0.10 ▼ -0.68 14,650 14,650 14,300 895,460 12,984,170,000
29/09/2017 14,600 0.15 ▲ 1.04 14,350 14,700 14,300 2,071,570 30,244,922,000
28/09/2017 14,450 0.35 ▲ 2.48 14,200 14,500 14,200 1,994,950 28,827,027,500
27/09/2017 14,100 -0.10 ▼ -0.70 14,200 14,250 14,100 1,567,910 22,107,531,000
26/09/2017 14,200 -0.25 ▼ -1.73 14,400 14,400 14,150 1,846,930 26,226,406,000
25/09/2017 14,450 0.05 ▲ 0.35 14,400 14,450 14,250 1,381,530 19,963,108,500
22/09/2017 14,400 -0.10 ▼ -0.69 14,500 14,600 14,350 1,270,760 18,298,944,000
21/09/2017 14,500 -0.10 ▼ -0.68 14,600 14,750 14,500 1,286,390 18,652,655,000
20/09/2017 14,600 -0.40 ▼ -2.67 15,000 15,000 14,600 1,862,690 27,195,274,000
19/09/2017 15,000 0.50 ▲ 3.45 14,650 15,000 14,400 2,387,150 35,807,250,000
18/09/2017 14,500 -0.10 ▼ -0.68 14,600 14,800 14,500 2,550,660 36,984,570,000
15/09/2017 14,600 -0.30 ▼ -2.01 14,900 14,950 14,500 3,956,220 57,760,812,000
14/09/2017 14,900 0.00 ■■ 0.00 15,000 15,050 14,650 2,676,220 39,875,678,000
13/09/2017 14,900 -0.15 ▼ -1.00 15,050 15,100 14,900 1,693,880 25,238,812,000
12/09/2017 15,050 -0.05 ▼ -0.33 15,100 15,150 14,950 1,917,940 28,864,997,000
11/09/2017 15,100 0.05 ▲ 0.33 15,050 15,200 14,950 1,477,720 22,313,572,000
08/09/2017 15,050 -0.30 ▼ -1.95 15,350 15,400 15,050 1,425,850 21,459,042,500
07/09/2017 15,350 0.00 ■■ 0.00 15,300 15,350 15,150 1,640,620 25,183,517,000
06/09/2017 15,350 0.15 ▲ 0.99 15,200 15,350 15,000 1,631,480 25,043,218,000
05/09/2017 15,200 0.15 ▲ 1.00 15,100 15,350 14,850 2,115,990 32,163,048,000
01/09/2017 15,050 -0.05 ▼ -0.33 15,200 15,200 15,050 891,130 13,411,506,500
31/08/2017 15,100 -0.15 ▼ -0.98 15,200 15,250 15,050 1,896,050 28,630,355,000
30/08/2017 15,250 -0.05 ▼ -0.33 15,200 15,350 15,200 654,810 9,985,852,500
29/08/2017 15,300 -0.05 ▼ -0.33 15,450 15,450 15,250 2,294,660 35,108,298,000
28/08/2017 15,350 0.55 ▲ 3.72 15,000 15,400 14,950 4,706,290 72,241,551,500
25/08/2017 14,800 0.15 ▲ 1.02 14,650 14,800 14,600 1,729,490 25,596,452,000
24/08/2017 14,650 0.10 ▲ 0.69 14,600 14,650 14,500 1,096,460 16,063,139,000
23/08/2017 14,550 -0.10 ▼ -0.68 14,600 14,600 14,500 1,324,090 19,265,509,500
22/08/2017 14,650 -0.10 ▼ -0.68 14,750 14,800 14,500 1,637,730 23,992,744,500
21/08/2017 14,750 0.25 ▲ 1.72 14,500 14,800 14,350 2,095,650 30,910,837,500
18/08/2017 14,500 0.40 ▲ 2.84 14,200 14,500 14,000 983,420 14,259,590,000
17/08/2017 14,100 -0.15 ▼ -1.05 14,250 14,500 14,000 1,470,650 20,736,165,000
16/08/2017 14,250 -0.30 ▼ -2.06 14,550 14,550 14,250 2,725,510 38,838,517,500
15/08/2017 14,550 -0.15 ▼ -1.02 14,700 14,750 14,550 1,400,840 20,382,222,000
14/08/2017 14,700 0.10 ▲ 0.68 14,750 14,850 14,700 785,490 11,546,703,000
11/08/2017 14,600 0.05 ▲ 0.34 14,550 14,700 14,550 733,780 10,713,188,000
10/08/2017 14,550 0.00 ■■ 0.00 14,600 14,800 14,550 1,571,540 22,865,907,000
09/08/2017 14,550 -0.40 ▼ -2.68 15,000 15,000 14,550 1,625,540 23,651,607,000
08/08/2017 14,950 -0.05 ▼ -0.33 15,000 15,100 14,950 1,888,900 28,239,055,000
07/08/2017 15,000 0.10 ▲ 0.67 14,950 15,050 14,850 1,637,570 24,563,550,000
04/08/2017 14,900 -0.10 ▼ -0.67 15,000 15,100 14,900 1,347,030 20,070,747,000
03/08/2017 15,000 -0.15 ▼ -0.99 15,150 15,200 14,900 1,229,560 18,443,400,000
02/08/2017 15,150 0.30 ▲ 2.02 14,850 15,250 14,800 2,468,030 37,390,654,500
01/08/2017 14,850 0.20 ▲ 1.37 14,650 15,050 14,650 2,608,150 38,731,027,500
31/07/2017 14,650 -0.40 ▼ -2.66 15,000 15,000 14,500 3,858,410 56,525,706,500
28/07/2017 15,050 -0.10 ▼ -0.66 15,150 15,250 15,050 2,392,960 36,014,048,000
27/07/2017 15,150 -0.10 ▼ -0.66 15,350 15,350 15,150 1,504,630 22,795,144,500
26/07/2017 15,250 0.10 ▲ 0.66 15,200 15,450 15,150 2,010,390 30,658,447,500
25/07/2017 15,150 0.05 ▲ 0.33 15,150 15,350 15,100 1,469,940 22,269,591,000
24/07/2017 15,100 0.10 ▲ 0.67 15,000 15,250 14,950 1,522,000 22,982,200,000
21/07/2017 15,000 0.00 ■■ 0.00 15,000 15,300 15,000 1,719,390 25,790,850,000
20/07/2017 15,000 -0.20 ▼ -1.32 15,250 15,350 14,950 3,239,190 48,587,850,000
19/07/2017 15,200 -0.10 ▼ -0.65 15,350 15,450 15,200 2,152,330 32,715,416,000
18/07/2017 15,300 -0.15 ▼ -0.97 15,200 15,400 15,100 2,597,640 39,743,892,000
17/07/2017 15,450 -0.70 ▼ -4.33 16,150 16,200 15,050 6,737,160 104,089,122,000
14/07/2017 16,150 -0.10 ▼ -0.62 16,250 16,400 16,100 2,501,520 40,399,548,000
13/07/2017 16,250 0.05 ▲ 0.31 16,250 16,300 16,100 1,566,980 25,463,425,000
12/07/2017 16,200 0.05 ▲ 0.31 16,200 16,350 16,150 2,642,460 42,807,852,000
11/07/2017 16,150 -0.05 ▼ -0.31 16,200 16,350 16,000 2,575,580 41,595,617,000
10/07/2017 16,200 -0.40 ▼ -2.41 16,700 16,700 16,150 3,521,610 57,050,082,000
07/07/2017 16,600 -0.35 ▼ -2.06 17,000 17,150 16,600 5,182,210 86,024,686,000
06/07/2017 16,950 -0.10 ▼ -0.59 17,050 17,150 16,950 2,283,510 38,705,494,500
05/07/2017 17,050 -0.05 ▼ -0.29 17,100 17,200 17,000 1,898,910 32,376,415,500
04/07/2017 17,100 0.25 ▲ 1.48 17,000 17,250 16,850 3,456,560 59,107,176,000
03/07/2017 16,850 0.00 ■■ 0.00 16,850 17,100 16,800 2,219,500 37,398,575,000
30/06/2017 16,850 -0.05 ▼ -0.30 16,950 17,000 16,800 1,616,310 27,234,823,500
29/06/2017 16,900 0.10 ▲ 0.60 16,950 17,150 16,850 2,685,960 45,392,724,000
28/06/2017 16,800 -0.10 ▼ -0.59 16,950 17,000 16,800 1,351,330 22,702,344,000
27/06/2017 16,900 -0.30 ▼ -1.74 17,200 17,200 16,750 2,157,100 36,454,990,000
26/06/2017 17,200 0.10 ▲ 0.58 17,200 17,450 17,050 2,996,700 51,543,240,000
23/06/2017 17,100 0.00 ■■ 0.00 17,100 17,300 16,950 2,483,180 42,462,378,000
22/06/2017 17,100 0.10 ▲ 0.59 17,300 17,650 17,100 5,969,090 102,071,439,000
21/06/2017 17,000 -0.20 ▼ -1.16 17,100 17,150 16,800 3,683,410 62,617,970,000
20/06/2017 17,200 0.65 ▲ 3.93 16,600 17,200 16,600 6,720,450 115,591,740,000
19/06/2017 16,550 0.35 ▲ 2.16 16,400 16,600 16,300 2,866,860 47,446,533,000
16/06/2017 16,200 0.00 ■■ 0.00 16,300 16,400 16,200 2,438,840 39,509,208,000
15/06/2017 16,200 0.00 ■■ 0.00 16,200 16,300 16,100 900,410 14,586,642,000
14/06/2017 16,200 -0.15 ▼ -0.92 16,350 16,450 16,200 1,223,190 19,815,678,000
13/06/2017 16,350 0.00 ■■ 0.00 16,350 16,450 16,100 2,874,120 46,991,862,000
12/06/2017 16,350 -0.20 ▼ -1.21 16,550 16,600 16,350 1,768,720 28,918,572,000
09/06/2017 16,550 0.30 ▲ 1.85 16,300 16,650 16,250 3,776,230 62,496,606,500
08/06/2017 16,250 0.25 ▲ 1.56 16,000 16,400 16,000 3,366,200 54,700,750,000
07/06/2017 16,000 -0.10 ▼ -0.62 16,200 16,250 16,000 2,467,080 39,473,280,000
06/06/2017 16,100 0.00 ■■ 0.00 16,100 16,200 16,000 1,490,980 24,004,778,000
05/06/2017 16,100 -0.10 ▼ -0.62 16,200 16,300 16,050 1,209,330 19,470,213,000
02/06/2017 16,200 0.00 ■■ 0.00 16,200 16,450 16,150 1,958,890 31,734,018,000
01/06/2017 16,200 0.40 ▲ 2.53 16,050 16,350 15,950 3,522,770 57,068,874,000
31/05/2017 15,800 -0.05 ▼ -0.32 15,800 16,050 15,650 2,334,190 36,880,202,000
30/05/2017 15,850 -0.45 ▼ -2.76 16,250 16,250 15,800 3,741,330 59,300,080,500
29/05/2017 16,300 0.10 ▲ 0.62 16,200 16,300 16,100 2,111,390 34,415,657,000
26/05/2017 16,200 -0.30 ▼ -1.82 16,550 16,550 16,200 3,607,550 58,442,310,000
25/05/2017 16,500 0.05 ▲ 0.30 16,500 16,700 16,450 3,949,590 65,168,235,000
24/05/2017 16,450 -0.05 ▼ -0.30 16,500 16,600 16,400 2,134,240 35,108,248,000
23/05/2017 16,500 -0.30 ▼ -1.79 16,800 16,850 16,400 3,634,780 59,973,870,000
22/05/2017 16,800 0.55 ▲ 3.38 16,300 16,950 16,300 6,351,850 106,711,080,000
19/05/2017 16,250 0.00 ■■ 0.00 16,350 16,400 16,100 3,788,710 61,566,537,500
18/05/2017 16,250 0.00 ■■ 0.00 16,200 16,600 16,000 4,854,240 78,881,400,000
17/05/2017 16,250 0.20 ▲ 1.25 16,000 16,250 15,850 5,001,490 81,274,212,500
16/05/2017 16,050 -0.35 ▼ -2.13 16,450 16,650 16,000 5,015,400 80,497,170,000
15/05/2017 16,400 -0.05 ▼ -0.30 16,700 16,750 16,400 3,840,320 62,981,248,000
09/05/2017 15,500 0.40 ▲ 2.65 15,050 15,750 15,050 6,017,630 93,273,265,000
08/05/2017 15,100 0.10 ▲ 0.67 15,050 15,200 14,950 2,751,640 41,549,764,000
05/05/2017 15,000 -0.05 ▼ -0.33 15,100 15,150 15,000 1,749,640 26,244,600,000
04/05/2017 15,050 -0.20 ▼ -1.31 15,300 15,450 15,050 4,065,310 61,182,915,500
03/05/2017 15,250 0.40 ▲ 2.69 14,950 15,300 14,950 3,942,400 60,121,600,000
28/04/2017 14,850 -0.10 ▼ -0.67 14,900 15,000 14,850 1,016,290 15,091,906,500
27/04/2017 14,950 0.00 ■■ 0.00 14,950 15,100 14,900 2,026,180 30,291,391,000
26/04/2017 14,950 0.05 ▲ 0.34 14,850 15,000 14,850 857,530 12,820,073,500
25/04/2017 14,900 0.00 ■■ 0.00 14,950 15,000 14,800 1,414,160 21,070,984,000
24/04/2017 14,900 -0.05 ▼ -0.33 15,000 15,050 14,900 2,554,440 38,061,156,000
21/04/2017 14,950 -0.15 ▼ -0.99 15,100 15,100 14,950 1,460,530 21,834,923,500
20/04/2017 15,100 0.05 ▲ 0.33 15,100 15,100 14,850 1,118,370 16,887,387,000
19/04/2017 15,050 0.20 ▲ 1.35 14,800 15,200 14,750 3,226,090 48,552,654,500
18/04/2017 14,850 0.05 ▲ 0.34 14,800 14,850 14,650 2,621,570 38,930,314,500
17/04/2017 14,800 -0.10 ▼ -0.67 14,800 15,000 14,700 1,840,030 27,232,444,000
14/04/2017 14,900 0.00 ■■ 0.00 14,850 14,900 14,550 3,285,510 48,954,099,000
13/04/2017 14,900 -0.35 ▼ -2.30 15,100 15,300 14,900 1,407,040 20,964,896,000
12/04/2017 15,250 -0.10 ▼ -0.65 15,350 15,500 15,050 2,800,090 42,701,372,500
11/04/2017 15,350 0.30 ▲ 1.99 15,050 15,400 15,050 4,166,090 63,949,481,500
10/04/2017 15,050 0.05 ▲ 0.33 14,900 15,100 14,900 1,205,690 18,145,634,500
07/04/2017 15,000 0.15 ▲ 1.01 14,850 15,000 14,700 1,545,960 23,189,400,000
05/04/2017 14,850 -0.20 ▼ -1.33 15,050 15,050 14,750 5,173,110 76,820,683,500
04/04/2017 15,050 0.10 ▲ 0.67 14,950 15,100 14,900 2,035,470 30,633,823,500
03/04/2017 14,950 -0.05 ▼ -0.33 14,900 15,000 14,800 1,730,420 25,869,779,000
31/03/2017 15,000 -0.45 ▼ -2.91 15,500 15,550 14,900 4,378,780 65,681,700,000
30/03/2017 15,450 0.15 ▲ 0.98 15,250 15,650 15,250 3,520,190 54,386,935,500
29/03/2017 15,300 -0.10 ▼ -0.65 15,500 15,500 15,250 1,755,200 26,854,560,000
28/03/2017 15,400 0.15 ▲ 0.98 15,300 15,650 15,250 4,802,590 73,959,886,000
27/03/2017 15,250 0.60 ▲ 4.10 14,700 15,300 14,650 9,059,960 138,164,390,000
24/03/2017 14,650 0.05 ▲ 0.34 14,650 14,750 14,550 1,817,150 26,621,247,500
23/03/2017 14,600 0.20 ▲ 1.39 14,350 14,650 14,350 2,652,520 38,726,792,000
22/03/2017 14,400 -0.20 ▼ -1.37 14,600 14,650 14,400 1,920,650 27,657,360,000
21/03/2017 14,600 0.10 ▲ 0.69 14,550 14,700 14,500 1,569,450 22,913,970,000
20/03/2017 14,500 0.00 ■■ 0.00 14,650 14,650 14,500 1,388,470 20,132,815,000
17/03/2017 14,500 0.00 ■■ 0.00 14,550 14,700 14,500 1,699,960 24,649,420,000
16/03/2017 14,500 0.15 ▲ 1.05 14,450 14,600 14,300 2,358,320 34,195,640,000
15/03/2017 14,350 -0.05 ▼ -0.35 14,500 14,500 14,300 1,263,000 18,124,050,000
14/03/2017 14,400 0.10 ▲ 0.70 14,300 14,500 14,300 1,839,560 26,489,664,000
13/03/2017 14,300 -0.20 ▼ -1.38 14,400 14,500 14,250 1,945,130 27,815,359,000
10/03/2017 14,500 0.00 ■■ 0.00 14,450 14,600 14,350 2,603,730 37,754,085,000
09/03/2017 14,500 -0.40 ▼ -2.68 14,900 15,000 14,500 1,904,290 27,612,205,000
08/03/2017 14,900 0.05 ▲ 0.34 14,800 15,000 14,750 1,638,000 24,406,200,000
07/03/2017 14,850 0.00 ■■ 0.00 14,900 15,150 14,800 5,113,090 75,929,386,500
06/03/2017 14,850 0.40 ▲ 2.77 14,500 14,850 14,500 2,945,270 43,737,259,500
03/03/2017 14,450 0.15 ▲ 1.05 14,500 14,550 14,300 1,059,050 15,303,272,500
02/03/2017 14,300 0.05 ▲ 0.35 14,350 14,600 14,250 3,288,170 47,020,831,000
01/03/2017 14,250 -0.15 ▼ -1.04 14,400 14,550 14,150 2,598,990 37,035,607,500
28/02/2017 14,400 -0.30 ▼ -2.04 14,650 14,750 14,400 2,882,430 41,506,992,000
27/02/2017 14,700 0.35 ▲ 2.44 14,300 14,750 14,300 3,484,400 51,220,680,000
24/02/2017 14,350 -0.30 ▼ -2.05 14,800 14,800 14,350 3,751,650 53,836,177,500
23/02/2017 14,650 -0.55 ▼ -3.62 15,100 15,150 14,600 4,599,690 67,385,458,500
22/02/2017 15,200 -0.15 ▼ -0.98 15,300 15,350 14,950 4,142,070 62,959,464,000
21/02/2017 15,350 0.15 ▲ 0.99 15,150 15,400 15,050 5,008,980 76,887,843,000
20/02/2017 15,200 0.60 ▲ 4.11 14,650 15,250 14,550 8,008,150 121,723,880,000
17/02/2017 14,600 0.30 ▲ 2.10 14,300 14,600 14,250 3,027,850 44,206,610,000
16/02/2017 14,300 -0.10 ▼ -0.69 14,450 14,600 14,300 3,011,050 43,058,015,000
15/02/2017 14,400 0.15 ▲ 1.05 14,350 14,600 14,300 2,972,980 42,810,912,000
14/02/2017 14,250 -0.05 ▼ -0.35 14,350 14,400 14,250 1,555,480 22,165,590,000
13/02/2017 14,300 -0.05 ▼ -0.35 14,300 14,450 14,250 2,388,120 34,150,116,000
10/02/2017 14,350 -0.10 ▼ -0.69 14,450 14,500 14,200 2,031,590 29,153,316,500
09/02/2017 14,450 0.35 ▲ 2.48 14,100 14,500 14,000 4,101,230 59,262,773,500
08/02/2017 14,100 0.35 ▲ 2.55 13,700 14,200 13,700 3,382,560 47,694,096,000
07/02/2017 13,750 0.15 ▲ 1.10 13,500 13,800 13,400 2,951,080 40,577,350,000
06/02/2017 13,600 -0.25 ▼ -1.81 13,850 13,850 13,600 1,618,490 22,011,464,000
03/02/2017 13,850 0.00 ■■ 0.00 13,800 13,900 13,700 2,000,930 27,712,880,500
02/02/2017 13,850 0.20 ▲ 1.47 13,650 13,900 13,600 1,509,200 20,902,420,000
25/01/2017 13,650 0.10 ▲ 0.74 13,550 13,650 13,500 879,060 11,999,169,000
24/01/2017 13,550 -0.05 ▼ -0.37 13,500 13,650 13,450 775,000 10,501,250,000
23/01/2017 13,600 -0.25 ▼ -1.81 13,850 13,850 13,500 1,528,380 20,785,968,000
20/01/2017 13,850 0.35 ▲ 2.59 13,600 13,900 13,500 3,303,610 45,754,998,500
19/01/2017 13,500 -0.10 ▼ -0.74 13,500 13,700 13,250 3,064,060 41,364,810,000
18/01/2017 13,600 0.00 ■■ 0.00 13,500 13,650 13,450 2,146,060 29,186,416,000
17/01/2017 13,600 0.00 ■■ 0.00 13,700 13,800 13,300 4,359,960 59,295,456,000
16/01/2017 13,600 -0.65 ▼ -4.56 14,050 14,350 13,600 2,677,060 36,408,016,000
13/01/2017 14,250 -0.05 ▼ -0.35 14,300 14,350 14,150 2,258,490 32,183,482,500
12/01/2017 14,300 -0.10 ▼ -0.69 14,400 14,400 14,200 2,114,170 30,232,631,000
11/01/2017 14,400 0.15 ▲ 1.05 14,250 14,450 14,200 2,844,430 40,959,792,000
10/01/2017 14,250 0.10 ▲ 0.71 14,100 14,350 14,050 2,526,630 36,004,477,500
09/01/2017 14,150 -0.25 ▼ -1.74 14,350 14,450 14,150 2,153,730 30,475,279,500
06/01/2017 14,400 -0.10 ▼ -0.69 14,500 14,600 14,350 2,567,230 36,968,112,000
05/01/2017 14,500 0.40 ▲ 2.84 14,100 14,550 14,000 5,179,700 75,105,650,000
04/01/2017 14,100 0.15 ▲ 1.08 13,900 14,150 13,800 3,519,550 49,625,655,000
03/01/2017 13,950 0.10 ▲ 0.72 13,800 14,000 13,700 1,984,970 27,690,331,500
30/12/2016 13,850 0.05 ▲ 0.36 13,750 13,850 13,650 2,193,850 30,384,822,500
29/12/2016 13,800 0.10 ▲ 0.73 13,650 13,800 13,600 2,957,870 40,818,606,000
28/12/2016 13,700 -0.05 ▼ -0.36 13,750 13,850 13,650 1,716,130 23,510,981,000
27/12/2016 13,750 -0.05 ▼ -0.36 13,700 13,800 13,600 1,910,860 26,274,325,000
26/12/2016 13,800 0.25 ▲ 1.85 13,600 13,800 13,450 2,524,840 34,842,792,000
23/12/2016 13,550 0.20 ▲ 1.50 13,200 13,550 13,050 1,899,270 25,735,108,500
22/12/2016 13,350 -0.05 ▼ -0.37 13,450 13,500 13,050 2,916,610 38,936,743,500
21/12/2016 13,400 -0.40 ▼ -2.90 13,700 13,700 13,400 2,636,910 35,334,594,000
20/12/2016 13,800 -0.40 ▼ -2.82 14,050 14,150 13,800 2,404,520 33,182,376,000
19/12/2016 14,200 0.60 ▲ 4.41 13,700 14,200 13,700 2,517,290 35,745,518,000
16/12/2016 13,600 -0.10 ▼ -0.73 13,700 13,750 13,400 8,203,750 111,571,000,000
15/12/2016 13,700 0.15 ▲ 1.11 13,600 13,750 13,200 2,927,510 40,106,887,000
14/12/2016 13,550 0.10 ▲ 0.74 13,400 13,550 13,000 1,937,010 26,246,485,500
13/12/2016 13,450 0.00 ■■ 0.00 13,500 13,550 12,900 3,541,890 47,638,420,500
12/12/2016 13,450 -1.00 ▼ -6.92 13,700 14,200 13,450 4,123,970 55,467,396,500
09/12/2016 14,450 -0.15 ▼ -1.03 14,500 14,600 14,250 1,480,250 21,389,612,500
08/12/2016 14,600 0.10 ▲ 0.69 14,550 14,750 14,400 3,303,490 48,230,954,000
07/12/2016 14,500 0.00 ■■ 0.00 14,350 14,600 14,300 2,804,600 40,666,700,000
06/12/2016 14,500 -0.35 ▼ -2.36 14,800 14,800 14,100 2,742,510 39,766,395,000
05/12/2016 14,850 0.25 ▲ 1.71 14,500 14,900 14,400 3,123,650 46,386,202,500
02/12/2016 14,600 0.10 ▲ 0.69 14,200 14,600 14,050 3,135,270 45,774,942,000
01/12/2016 14,500 0.20 ▲ 1.40 14,150 14,500 14,000 2,682,280 38,893,060,000
30/11/2016 14,300 -0.35 ▼ -2.39 14,500 14,500 13,850 2,932,720 41,937,896,000
29/11/2016 14,650 0.00 ■■ 0.00 14,550 14,650 13,800 3,422,780 50,143,727,000
28/11/2016 14,650 -0.40 ▼ -2.66 15,050 15,050 14,500 1,977,500 28,970,375,000
25/11/2016 15,050 -0.15 ▼ -0.99 15,150 15,200 15,050 791,460 11,911,473,000
24/11/2016 15,200 0.20 ▲ 1.33 15,000 15,250 15,000 2,001,580 30,424,016,000
23/11/2016 15,000 -0.20 ▼ -1.32 15,100 15,200 15,000 1,556,630 23,349,450,000
22/11/2016 15,200 -0.05 ▼ -0.33 15,250 15,300 15,100 1,734,010 26,356,952,000
21/11/2016 15,250 -0.35 ▼ -2.24 15,600 15,600 15,250 2,445,930 37,300,432,500
18/11/2016 15,600 0.00 ■■ 0.00 15,550 15,600 15,350 1,799,690 28,075,164,000
17/11/2016 15,600 -0.20 ▼ -1.27 15,800 15,850 15,600 1,620,470 25,279,332,000
16/11/2016 15,800 0.15 ▲ 0.96 15,600 16,000 15,500 1,855,620 29,318,796,000
15/11/2016 15,650 0.00 ■■ 0.00 15,650 15,650 15,400 1,737,110 27,185,771,500
14/11/2016 15,650 -0.05 ▼ -0.32 15,600 15,650 15,300 2,628,530 41,136,494,500
11/11/2016 15,700 -0.10 ▼ -0.63 15,800 15,850 15,600 2,401,910 37,709,987,000
10/11/2016 15,800 -0.20 ▼ -1.25 16,000 16,050 15,650 3,494,600 55,214,680,000
09/11/2016 16,000 -0.35 ▼ -2.14 16,200 16,250 15,250 3,854,900 61,678,400,000
08/11/2016 16,350 0.05 ▲ 0.31 16,200 16,350 16,150 1,880,040 30,738,654,000
07/11/2016 16,300 0.15 ▲ 0.93 16,150 16,300 16,000 2,845,830 46,387,029,000
04/11/2016 16,150 0.15 ▲ 0.94 16,000 16,200 15,850 2,646,490 42,740,813,500
03/11/2016 16,000 -1.00 ▼ -5.88 16,800 16,800 15,850 15,997,150 255,954,400,000
02/11/2016 17,000 -0.45 ▼ -2.58 17,350 17,400 17,000 2,611,730 44,399,410,000
01/11/2016 17,450 0.05 ▲ 0.29 17,450 17,500 17,150 2,912,560 50,824,172,000
31/10/2016 17,400 -0.25 ▼ -1.42 17,550 17,600 17,400 2,128,460 37,035,204,000
28/10/2016 17,650 0.05 ▲ 0.28 17,450 17,800 17,450 3,415,640 60,286,046,000
27/10/2016 17,600 0.10 ▲ 0.57 17,550 17,650 17,500 1,535,860 27,031,136,000
26/10/2016 17,500 0.00 ■■ 0.00 17,300 17,700 17,300 3,232,420 56,567,350,000
25/10/2016 17,500 -0.40 ▼ -2.23 17,700 17,850 17,450 3,900,010 68,250,175,000
24/10/2016 17,900 -0.15 ▼ -0.83 17,900 17,950 17,600 2,908,140 52,055,706,000
21/10/2016 18,050 -0.10 ▼ -0.55 18,000 18,100 17,600 5,013,910 90,501,075,500
20/10/2016 18,150 0.20 ▲ 1.11 17,900 18,300 17,650 5,503,100 99,881,265,000
19/10/2016 17,950 0.40 ▲ 2.28 17,550 17,950 17,450 4,682,080 84,043,336,000
18/10/2016 17,550 -0.25 ▼ -1.40 17,800 17,800 17,450 2,065,920 36,256,896,000
17/10/2016 17,800 0.00 ■■ 0.00 17,800 17,850 17,450 2,710,910 48,254,198,000
14/10/2016 17,800 -0.35 ▼ -1.93 18,000 18,300 17,800 4,629,830 82,410,974,000
13/10/2016 18,150 0.05 ▲ 0.28 18,000 18,200 17,700 4,051,410 73,533,091,500
12/10/2016 18,100 0.00 ■■ 0.00 17,900 18,100 17,700 2,389,780 43,255,018,000
11/10/2016 18,100 -0.20 ▼ -1.09 18,200 18,350 17,650 3,163,240 57,254,644,000
10/10/2016 18,300 0.00 ■■ 0.00 18,300 18,400 17,600 4,880,520 89,313,516,000
07/10/2016 18,300 -0.35 ▼ -1.88 18,650 18,650 18,150 5,349,070 97,887,981,000
06/10/2016 18,650 0.00 ■■ 0.00 18,650 18,850 18,650 7,325,180 136,614,607,000
05/10/2016 18,650 0.20 ▲ 1.08 18,350 18,800 18,050 10,643,510 198,501,461,500
04/10/2016 18,450 0.05 ▲ 0.27 18,400 18,500 18,100 7,038,360 129,857,742,000
03/10/2016 18,400 -0.60 ▼ -3.16 18,900 19,000 18,350 5,115,710 94,129,064,000
30/09/2016 19,000 -0.25 ▼ -1.30 19,250 19,300 18,950 4,497,980 85,461,620,000
29/09/2016 19,250 0.15 ▲ 0.79 19,100 19,400 18,900 5,488,270 105,649,197,500
28/09/2016 19,100 0.10 ▲ 0.53 18,800 19,200 18,650 7,184,250 137,219,175,000
27/09/2016 19,000 0.25 ▲ 1.33 18,700 19,100 18,600 9,340,170 177,463,230,000
26/09/2016 18,750 0.00 ■■ 0.00 18,600 18,800 18,500 4,811,770 90,220,687,500
23/09/2016 18,750 -0.05 ▼ -0.27 18,700 18,850 18,550 4,577,880 85,835,250,000
22/09/2016 18,800 0.20 ▲ 1.08 18,500 18,900 18,450 9,339,320 175,579,216,000
21/09/2016 18,600 -0.20 ▼ -1.06 18,700 18,700 18,450 4,426,980 82,341,828,000
20/09/2016 18,800 0.40 ▲ 2.17 18,300 18,900 18,100 10,296,890 193,581,532,000
19/09/2016 18,400 1.15 ▲ 6.67 17,500 18,450 17,500 9,902,760 182,210,784,000
16/09/2016 17,250 -0.05 ▼ -0.29 17,200 17,400 17,200 6,762,470 116,652,607,500
15/09/2016 17,300 0.05 ▲ 0.29 17,250 17,500 17,250 651,010 11,262,473,000
14/09/2016 17,250 -0.55 ▼ -3.09 17,700 17,950 17,250 6,471,770 111,638,032,500
13/09/2016 17,800 -0.35 ▼ -1.93 18,000 18,150 17,750 2,989,000 53,204,200,000
12/09/2016 18,150 -0.05 ▼ -0.27 18,100 18,250 17,800 3,626,180 65,815,167,000
09/09/2016 18,200 0.20 ▲ 1.11 18,000 18,200 17,900 2,473,830 45,023,706,000
08/09/2016 18,000 -0.20 ▼ -1.10 18,000 18,300 18,000 7,618,840 137,139,120,000
07/09/2016 18,200 0.40 ▲ 2.25 17,800 18,200 17,600 4,422,450 80,488,590,000
06/09/2016 17,800 0.20 ▲ 1.14 17,600 17,900 17,500 4,958,950 88,269,310,000
05/09/2016 17,600 -0.20 ▼ -1.12 17,700 17,900 17,400 3,226,800 56,791,680,000
01/09/2016 17,800 0.00 ■■ 0.00 17,700 17,900 17,500 4,448,320 79,180,096,000
31/08/2016 17,800 0.30 ▲ 1.71 17,500 17,900 17,500 5,862,050 104,344,490,000
30/08/2016 17,500 0.20 ▲ 1.16 17,100 17,600 17,100 6,281,280 109,922,400,000
29/08/2016 17,300 -0.90 ▼ -4.95 18,100 18,100 17,300 4,602,220 79,618,406,000
26/08/2016 18,200 0.00 ■■ 0.00 18,100 18,300 17,900 7,635,620 138,968,284,000
25/08/2016 18,200 -0.10 ▼ -0.55 18,100 18,300 17,900 6,780,360 123,402,552,000
24/08/2016 18,300 0.20 ▲ 1.10 18,100 18,300 17,900 5,784,570 105,857,631,000
23/08/2016 18,100 0.20 ▲ 1.12 17,800 18,100 17,700 7,868,820 142,425,642,000
22/08/2016 17,900 0.20 ▲ 1.13 17,600 18,000 17,600 4,168,180 74,610,422,000
19/08/2016 17,700 -0.10 ▼ -0.56 17,700 18,000 17,600 4,451,050 78,783,585,000
18/08/2016 17,800 -0.50 ▼ -2.73 18,100 18,400 17,800 7,429,450 132,244,210,000
17/08/2016 18,300 -0.30 ▼ -1.61 18,300 18,500 18,200 11,837,040 216,617,832,000
16/08/2016 18,600 0.20 ▲ 1.09 18,300 18,600 18,100 8,072,250 150,143,850,000
15/08/2016 18,400 0.80 ▲ 4.55 17,600 18,400 17,500 11,044,200 203,213,280,000
12/08/2016 17,600 -0.30 ▼ -1.68 17,900 17,900 17,500 4,436,310 78,079,056,000
11/08/2016 17,900 0.60 ▲ 3.47 17,200 18,000 17,200 10,365,780 185,547,462,000
10/08/2016 17,300 -0.20 ▼ -1.14 17,400 17,500 17,200 4,510,280 78,027,844,000
09/08/2016 17,500 0.60 ▲ 3.55 16,900 17,500 16,800 5,783,890 101,218,075,000
08/08/2016 16,900 -0.40 ▼ -2.31 17,300 17,300 16,700 3,568,470 60,307,143,000
05/08/2016 17,300 -0.40 ▼ -2.26 17,500 17,600 17,200 3,984,800 68,937,040,000
04/08/2016 17,700 0.10 ▲ 0.57 17,500 17,700 17,300 4,671,880 82,692,276,000
03/08/2016 17,600 -0.20 ▼ -1.12 17,700 17,700 17,500 5,112,730 89,984,048,000
02/08/2016 17,800 0.30 ▲ 1.71 17,300 17,800 16,900 10,061,810 179,100,218,000
01/08/2016 17,500 -0.20 ▼ -1.13 17,600 17,600 17,400 3,021,680 52,879,400,000
29/07/2016 17,700 0.30 ▲ 1.72 17,400 17,700 17,300 7,049,770 124,780,929,000
28/07/2016 17,400 0.30 ▲ 1.75 16,900 17,500 16,800 7,066,760 122,961,624,000
27/07/2016 17,100 0.10 ▲ 0.59 17,000 17,200 16,900 5,286,290 90,395,559,000
26/07/2016 17,000 0.10 ▲ 0.59 16,900 17,200 16,700 5,567,600 94,649,200,000
25/07/2016 16,900 -0.10 ▼ -0.59 16,800 17,000 16,700 6,582,830 111,249,827,000
22/07/2016 17,000 0.80 ▲ 4.94 16,300 17,000 15,900 7,546,580 128,291,860,000
21/07/2016 16,200 -0.20 ▼ -1.22 16,600 16,600 16,200 2,247,650 36,411,930,000
20/07/2016 16,400 -0.50 ▼ -2.96 17,100 17,100 16,400 1,544,800 25,334,720,000
19/07/2016 16,900 0.10 ▲ 0.60 16,800 17,100 16,600 3,943,860 66,651,234,000
18/07/2016 16,800 0.00 ■■ 0.00 16,800 16,900 16,600 4,353,810 73,144,008,000
15/07/2016 16,800 0.00 ■■ 0.00 16,800 16,900 16,600 3,549,810 59,636,808,000
14/07/2016 16,800 -0.20 ▼ -1.18 17,000 17,100 16,700 4,518,810 75,916,008,000
13/07/2016 17,000 0.30 ▲ 1.80 16,700 17,000 16,500 10,247,770 174,212,090,000
12/07/2016 16,700 0.60 ▲ 3.73 16,100 17,000 16,100 7,833,050 130,811,935,000
11/07/2016 16,100 -0.40 ▼ -2.42 16,500 16,600 16,100 6,233,060 100,352,266,000
08/07/2016 16,500 0.00 ■■ 0.00 16,600 16,700 16,300 3,839,190 63,346,635,000
07/07/2016 16,500 0.00 ■■ 0.00 16,500 16,800 16,400 1,649,750 27,220,875,000
06/07/2016 16,500 1.00 ▲ 6.45 15,500 16,500 15,400 7,637,700 126,022,050,000
05/07/2016 15,500 0.00 ■■ 0.00 15,500 15,800 15,500 3,457,950 53,598,225,000
04/07/2016 15,500 0.10 ▲ 0.65 15,500 15,900 15,500 3,184,520 49,360,060,000
01/07/2016 15,400 -0.10 ▼ -0.65 15,600 15,800 15,400 4,279,040 65,897,216,000
30/06/2016 15,500 -0.10 ▼ -0.64 15,600 15,700 15,500 2,861,010 44,345,655,000
29/06/2016 15,600 -0.20 ▼ -1.27 15,600 16,000 15,600 6,119,260 95,460,456,000
28/06/2016 15,800 0.00 ■■ 0.00 15,800 16,000 15,600 6,252,470 98,789,026,000
27/06/2016 15,800 0.30 ▲ 1.94 15,300 15,900 15,100 6,165,300 97,411,740,000
24/06/2016 15,500 0.60 ▲ 4.03 15,000 15,500 13,900 9,216,430 142,854,665,000
23/06/2016 14,900 0.10 ▲ 0.68 14,700 15,100 14,700 2,477,810 36,919,369,000
22/06/2016 14,800 -0.20 ▼ -1.33 14,900 15,000 14,800 964,610 14,276,228,000
21/06/2016 15,000 0.20 ▲ 1.35 14,900 15,100 14,900 2,322,020 34,830,300,000
20/06/2016 14,800 0.30 ▲ 2.07 14,600 15,100 14,500 2,790,950 41,306,060,000
17/06/2016 14,500 -0.10 ▼ -0.68 14,500 14,600 14,400 2,631,760 38,160,520,000
16/06/2016 14,600 -0.10 ▼ -0.68 14,800 14,800 14,600 694,230 10,135,758,000
15/06/2016 14,700 0.20 ▲ 1.38 14,400 14,700 14,400 901,050 13,245,435,000
14/06/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 873,480 12,665,460,000
13/06/2016 14,500 -0.30 ▼ -2.03 14,600 14,700 14,400 1,194,530 17,320,685,000
10/06/2016 14,800 -0.10 ▼ -0.67 14,800 15,000 14,700 1,526,450 22,591,460,000
09/06/2016 14,900 -0.10 ▼ -0.67 15,000 15,000 14,800 1,473,150 21,949,935,000
08/06/2016 15,000 0.00 ■■ 0.00 15,000 15,200 14,900 2,521,690 37,825,350,000
07/06/2016 15,000 0.20 ▲ 1.35 14,800 15,200 14,700 2,836,110 42,541,650,000
06/06/2016 14,800 0.00 ■■ 0.00 14,800 14,900 14,500 1,261,050 18,663,540,000
03/06/2016 14,800 0.20 ▲ 1.37 14,700 15,100 14,600 1,593,890 23,589,572,000
02/06/2016 14,600 -0.20 ▼ -1.35 14,800 14,900 14,600 2,504,410 36,564,386,000
01/06/2016 14,800 0.10 ▲ 0.68 14,700 15,200 14,600 1,815,200 26,864,960,000
31/05/2016 14,700 -0.10 ▼ -0.68 14,900 15,000 14,700 1,333,440 19,601,568,000
30/05/2016 14,800 0.00 ■■ 0.00 14,800 15,200 14,800 2,773,230 41,043,804,000
27/05/2016 14,800 0.80 ▲ 5.71 14,100 14,800 14,000 3,591,850 53,159,380,000
26/05/2016 14,000 0.00 ■■ 0.00 14,000 14,200 13,900 1,281,470 17,940,580,000
25/05/2016 14,000 0.30 ▲ 2.19 13,800 14,300 13,800 2,933,950 41,075,300,000
24/05/2016 13,700 0.00 ■■ 0.00 13,700 13,800 13,700 756,710 10,366,927,000
23/05/2016 13,700 0.20 ▲ 1.48 13,500 13,700 13,500 274,180 3,756,266,000
20/05/2016 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 623,880 8,422,380,000
19/05/2016 13,500 -0.10 ▼ -0.74 13,600 13,600 13,500 414,710 5,598,585,000
18/05/2016 13,600 0.10 ▲ 0.74 13,600 13,600 13,500 515,160 7,006,176,000
17/05/2016 13,500 0.20 ▲ 1.50 13,300 13,500 13,300 844,390 11,399,265,000
16/05/2016 13,300 -0.10 ▼ -0.75 13,500 13,500 13,300 596,750 7,936,775,000
13/05/2016 13,400 -0.10 ▼ -0.74 13,500 13,600 13,300 1,167,440 15,643,696,000
12/05/2016 13,500 -0.30 ▼ -2.17 13,800 13,800 13,500 1,299,020 17,536,770,000
11/05/2016 13,800 -0.10 ▼ -0.72 13,800 14,000 13,800 1,063,970 14,682,786,000
10/05/2016 13,900 0.10 ▲ 0.72 13,700 13,900 13,600 1,144,880 15,913,832,000
09/05/2016 13,800 0.00 ■■ 0.00 13,800 13,900 13,700 1,367,360 18,869,568,000
06/05/2016 13,800 0.00 ■■ 0.00 13,800 14,000 13,700 1,165,910 16,089,558,000
05/05/2016 13,800 0.10 ▲ 0.73 13,600 14,100 13,600 1,985,820 27,404,316,000
04/05/2016 13,700 -0.10 ▼ -0.72 13,600 13,800 13,500 1,950,580 26,722,946,000
29/04/2016 13,800 0.10 ▲ 0.73 13,600 13,900 13,600 959,670 13,243,446,000
28/04/2016 13,700 0.10 ▲ 0.74 13,600 13,700 13,400 1,158,430 15,870,491,000
27/04/2016 13,600 0.40 ▲ 3.03 13,300 13,800 13,200 3,058,690 41,598,184,000
26/04/2016 13,200 0.10 ▲ 0.76 13,100 13,200 13,000 1,186,320 15,659,424,000
25/04/2016 13,100 0.00 ■■ 0.00 13,200 13,400 13,100 1,403,010 18,379,431,000
22/04/2016 13,100 0.20 ▲ 1.55 12,900 13,100 12,900 943,870 12,364,697,000
21/04/2016 12,900 0.10 ▲ 0.78 12,800 13,100 12,800 1,692,750 21,836,475,000
20/04/2016 12,800 -0.10 ▼ -0.78 12,800 12,900 12,600 1,185,440 15,173,632,000
19/04/2016 12,900 0.00 ■■ 0.00 12,900 13,000 12,700 883,460 11,396,634,000
15/04/2016 12,900 -0.30 ▼ -2.27 13,300 13,400 12,900 1,177,040 15,183,816,000
14/04/2016 13,200 0.50 ▲ 3.94 12,700 13,500 12,700 4,287,780 56,598,696,000
13/04/2016 12,700 0.10 ▲ 0.79 12,600 12,700 12,500 485,370 6,164,199,000
12/04/2016 12,600 0.00 ■■ 0.00 12,800 12,800 12,500 336,940 4,245,444,000
11/04/2016 12,600 0.10 ▲ 0.80 12,500 12,800 12,500 344,990 4,346,874,000
08/04/2016 12,500 -0.20 ▼ -1.57 12,700 12,800 12,500 653,460 8,168,250,000
07/04/2016 12,700 -0.10 ▼ -0.78 12,900 12,900 12,600 425,210 5,400,167,000
06/04/2016 12,800 0.00 ■■ 0.00 13,000 13,000 12,700 327,190 4,188,032,000
05/04/2016 12,800 0.20 ▲ 1.59 12,600 12,800 12,500 665,250 8,515,200,000
04/04/2016 12,600 0.10 ▲ 0.80 12,500 12,600 12,500 288,370 3,633,462,000
01/04/2016 12,500 -0.20 ▼ -1.57 12,600 12,700 12,500 463,540 5,794,250,000
31/03/2016 12,700 0.00 ■■ 0.00 12,700 12,800 12,500 1,001,590 12,720,193,000
30/03/2016 12,700 0.00 ■■ 0.00 12,800 12,800 12,600 638,060 8,103,362,000
29/03/2016 12,700 0.10 ▲ 0.79 12,700 12,800 12,600 791,030 10,046,081,000
28/03/2016 12,600 -0.30 ▼ -2.33 12,800 12,900 12,600 801,760 10,102,176,000
25/03/2016 12,900 0.00 ■■ 0.00 12,800 12,900 12,700 684,860 8,834,694,000
24/03/2016 12,900 0.00 ■■ 0.00 13,000 13,100 12,800 693,540 8,946,666,000
23/03/2016 12,900 0.40 ▲ 3.20 12,700 13,200 12,600 2,694,420 34,758,018,000
22/03/2016 12,500 -0.10 ▼ -0.79 12,600 12,700 12,500 387,130 4,839,125,000
21/03/2016 12,600 0.10 ▲ 0.80 12,700 12,800 12,600 910,100 11,467,260,000
18/03/2016 12,500 -0.20 ▼ -1.57 12,800 12,800 12,500 2,066,950 25,836,875,000
17/03/2016 12,700 0.10 ▲ 0.79 12,600 12,800 12,600 638,650 8,110,855,000
16/03/2016 12,600 0.10 ▲ 0.80 12,400 12,600 12,400 417,720 5,263,272,000
15/03/2016 12,500 0.00 ■■ 0.00 12,400 12,600 12,300 440,990 5,512,375,000
14/03/2016 12,500 -0.30 ▼ -2.34 12,900 12,900 12,500 1,138,610 14,232,625,000
11/03/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,600 631,210 8,079,488,000
10/03/2016 12,800 0.20 ▲ 1.59 12,600 12,800 12,500 971,190 12,431,232,000
09/03/2016 12,600 -0.20 ▼ -1.56 12,900 12,900 12,600 808,930 10,192,518,000
08/03/2016 12,800 -0.30 ▼ -2.29 13,100 13,100 12,700 888,600 11,374,080,000
07/03/2016 13,100 0.00 ■■ 0.00 13,200 13,200 12,800 976,290 12,789,399,000
04/03/2016 13,100 0.10 ▲ 0.77 13,100 13,200 12,900 1,024,990 13,427,369,000
03/03/2016 13,000 -0.20 ▼ -1.52 13,300 13,300 12,900 982,700 12,775,100,000
02/03/2016 13,200 0.00 ■■ 0.00 13,300 13,400 13,200 1,327,730 17,526,036,000
01/03/2016 13,200 0.10 ▲ 0.76 13,100 13,300 13,100 1,655,080 21,847,056,000
29/02/2016 13,100 0.20 ▲ 1.55 12,900 13,400 12,900 1,655,300 21,684,430,000
26/02/2016 12,900 0.10 ▲ 0.78 12,900 13,000 12,700 649,960 8,384,484,000
25/02/2016 12,800 -0.20 ▼ -1.54 13,000 13,100 12,800 1,669,010 21,363,328,000
24/02/2016 13,000 0.40 ▲ 3.17 12,500 13,100 12,500 3,047,210 39,613,730,000
23/02/2016 12,600 0.00 ■■ 0.00 12,700 12,800 12,500 1,754,130 22,102,038,000
22/02/2016 12,600 0.10 ▲ 0.80 12,500 12,700 12,400 851,170 10,724,742,000
19/02/2016 12,500 0.20 ▲ 1.63 12,100 12,700 12,100 1,520,340 19,004,250,000
18/02/2016 12,300 0.40 ▲ 3.36 12,000 12,600 11,900 1,825,910 22,458,693,000
17/02/2016 11,900 -0.20 ▼ -1.65 12,100 12,200 11,900 1,120,870 13,338,353,000
16/02/2016 12,100 0.30 ▲ 2.54 11,900 12,100 11,900 685,240 8,291,404,000
15/02/2016 11,800 -0.10 ▼ -0.84 11,800 11,900 11,800 611,640 7,217,352,000
05/02/2016 11,900 0.10 ▲ 0.85 11,900 12,000 11,800 162,170 1,929,823,000
04/02/2016 11,800 0.10 ▲ 0.85 11,800 12,100 11,700 222,710 2,627,978,000
03/02/2016 11,700 0.00 ■■ 0.00 11,600 11,800 11,600 280,730 3,284,541,000
02/02/2016 11,700 0.00 ■■ 0.00 11,600 11,800 11,600 383,130 4,482,621,000
01/02/2016 11,700 -0.10 ▼ -0.85 11,800 11,900 11,700 669,150 7,829,055,000
29/01/2016 11,800 0.30 ▲ 2.61 11,600 11,800 11,500 1,086,970 12,826,246,000
28/01/2016 11,500 -0.10 ▼ -0.86 11,600 11,700 11,400 624,110 7,177,265,000
27/01/2016 11,600 0.30 ▲ 2.65 11,300 11,800 11,300 1,009,060 11,705,096,000
26/01/2016 11,300 -0.50 ▼ -4.24 11,500 11,600 11,300 976,940 11,039,422,000
25/01/2016 11,800 0.60 ▲ 5.36 11,400 11,900 11,300 887,390 10,471,202,000
22/01/2016 11,200 0.00 ■■ 0.00 11,200 11,300 10,700 1,370,220 15,346,464,000
21/01/2016 11,200 0.00 ■■ 0.00 11,100 11,500 11,100 1,980,660 22,183,392,000
20/01/2016 11,200 0.00 ■■ 0.00 11,200 11,500 11,000 1,617,020 18,110,624,000
19/01/2016 11,200 0.40 ▲ 3.70 10,700 11,300 10,700 903,330 10,117,296,000
18/01/2016 10,800 -0.10 ▼ -0.92 10,300 10,800 10,300 1,749,190 18,891,252,000
15/01/2016 10,900 -0.80 ▼ -6.84 11,600 11,700 10,900 2,269,530 24,737,877,000
14/01/2016 11,700 -0.50 ▼ -4.10 12,100 12,100 11,400 2,091,970 24,476,049,000
13/01/2016 12,200 -0.30 ▼ -2.40 12,400 12,600 12,100 910,540 11,108,588,000
12/01/2016 12,500 0.50 ▲ 4.17 11,900 12,500 11,900 992,640 12,408,000,000
11/01/2016 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 799,630 9,595,560,000
08/01/2016 12,000 -0.30 ▼ -2.44 12,200 12,300 11,800 1,159,290 13,911,480,000
07/01/2016 12,300 -0.40 ▼ -3.15 12,600 12,600 12,100 1,261,320 15,514,236,000
06/01/2016 12,700 0.10 ▲ 0.79 12,600 12,800 12,600 569,160 7,228,332,000
05/01/2016 12,600 -0.20 ▼ -1.56 12,700 12,700 12,500 1,054,080 13,281,408,000
04/01/2016 12,800 -0.30 ▼ -2.29 13,100 13,200 12,600 560,940 7,180,032,000
31/12/2015 13,100 -0.10 ▼ -0.76 13,300 13,400 13,100 1,709,280 22,391,568,000
30/12/2015 13,200 0.30 ▲ 2.33 13,000 13,200 13,000 1,678,650 22,158,180,000
29/12/2015 12,900 0.40 ▲ 3.20 12,500 12,900 12,400 1,593,250 20,552,925,000
28/12/2015 12,500 -0.20 ▼ -1.57 12,700 12,800 12,400 1,548,220 19,352,750,000
25/12/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 308,390 3,916,553,000
24/12/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 198,640 2,522,728,000
23/12/2015 12,700 -0.10 ▼ -0.78 12,700 12,800 12,500 1,247,370 15,841,599,000
22/12/2015 12,800 -0.10 ▼ -0.78 13,000 13,000 12,700 484,070 6,196,096,000
21/12/2015 12,900 0.60 ▲ 4.88 12,700 12,900 12,600 525,000 6,772,500,000
18/12/2015 12,300 -0.50 ▼ -3.91 12,800 13,100 12,300 7,155,250 88,009,575,000
17/12/2015 12,800 0.10 ▲ 0.79 12,900 13,000 12,800 736,100 9,422,080,000
16/12/2015 12,700 0.00 ■■ 0.00 12,700 12,900 12,700 366,250 4,651,375,000
15/12/2015 12,700 0.00 ■■ 0.00 12,800 12,800 12,600 259,710 3,298,317,000
14/12/2015 12,700 0.00 ■■ 0.00 12,600 12,800 12,600 833,750 10,588,625,000
11/12/2015 12,700 0.10 ▲ 0.79 12,600 12,800 12,500 569,920 7,237,984,000
10/12/2015 12,600 -0.30 ▼ -2.33 12,900 12,900 12,600 262,780 3,311,028,000
09/12/2015 12,900 -0.30 ▼ -2.27 13,100 13,200 12,900 809,980 10,448,742,000
08/12/2015 13,200 0.20 ▲ 1.54 13,000 13,300 12,900 337,020 4,448,664,000
07/12/2015 13,000 -0.10 ▼ -0.76 13,100 13,100 12,900 586,880 7,629,440,000
04/12/2015 13,100 -0.20 ▼ -1.50 13,200 13,300 13,000 284,560 3,727,736,000
03/12/2015 13,300 0.20 ▲ 1.53 13,000 13,300 13,000 595,840 7,924,672,000
02/12/2015 13,100 0.20 ▲ 1.55 13,000 13,300 13,000 516,200 6,762,220,000
01/12/2015 12,900 -0.10 ▼ -0.77 12,900 13,300 12,900 490,530 6,327,837,000
30/11/2015 13,000 -0.10 ▼ -0.76 13,100 13,200 13,000 434,820 5,652,660,000
27/11/2015 13,100 -0.30 ▼ -2.24 13,400 13,400 13,100 648,330 8,493,123,000
26/11/2015 13,400 -0.10 ▼ -0.74 13,400 13,800 13,300 553,320 7,414,488,000
25/11/2015 13,500 0.10 ▲ 0.75 13,400 13,500 13,200 432,830 5,843,205,000
24/11/2015 13,400 -0.10 ▼ -0.74 13,400 13,500 13,200 628,670 8,424,178,000
23/11/2015 13,500 -0.10 ▼ -0.74 13,500 13,600 13,400 482,890 6,519,015,000
20/11/2015 13,600 0.50 ▲ 3.82 13,200 13,800 13,100 681,880 9,273,568,000
19/11/2015 13,100 -0.20 ▼ -1.50 13,300 13,500 13,000 1,120,520 14,678,812,000
18/11/2015 13,300 -0.30 ▼ -2.21 13,600 13,700 13,300 1,023,260 13,609,358,000
17/11/2015 13,600 -0.20 ▼ -1.45 13,800 13,900 13,600 708,800 9,639,680,000
16/11/2015 13,800 -0.30 ▼ -2.13 14,000 14,000 13,700 714,840 9,864,792,000
13/11/2015 14,100 0.50 ▲ 3.68 13,600 14,200 13,600 1,636,500 23,074,650,000
12/11/2015 13,600 -0.10 ▼ -0.73 13,500 13,600 13,300 1,481,490 20,148,264,000
11/11/2015 13,700 -0.10 ▼ -0.72 13,800 13,900 13,700 416,100 5,700,570,000
10/11/2015 13,800 -0.20 ▼ -1.43 14,000 14,000 13,700 687,710 9,490,398,000
09/11/2015 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 635,730 8,900,220,000
06/11/2015 14,000 -0.30 ▼ -2.10 14,300 14,400 14,000 875,020 12,250,280,000
05/11/2015 14,300 0.00 ■■ 0.00 14,400 14,400 14,200 594,130 8,496,059,000
04/11/2015 14,300 -0.20 ▼ -1.38 14,600 14,600 14,300 879,800 12,581,140,000
03/11/2015 14,500 0.30 ▲ 2.11 14,200 14,500 14,100 1,232,930 17,877,485,000
02/11/2015 14,200 -0.20 ▼ -1.39 14,400 14,500 14,100 1,080,650 15,345,230,000
30/10/2015 14,400 0.20 ▲ 1.41 14,300 14,500 14,200 860,970 12,397,968,000
29/10/2015 14,200 -0.10 ▼ -0.70 14,300 14,400 14,200 685,810 9,738,502,000
28/10/2015 14,300 0.10 ▲ 0.70 14,300 14,500 14,300 963,810 13,782,483,000
27/10/2015 14,200 -0.10 ▼ -0.70 14,300 14,300 14,100 1,035,640 14,706,088,000
26/10/2015 14,300 -0.20 ▼ -1.38 14,600 14,700 14,300 1,083,010 15,487,043,000
23/10/2015 14,500 0.20 ▲ 1.40 14,500 14,600 14,300 1,253,120 18,170,240,000
22/10/2015 14,300 0.10 ▲ 0.70 14,200 14,500 14,000 1,090,000 15,587,000,000
21/10/2015 14,200 -0.10 ▼ -0.70 14,300 14,400 14,100 937,720 13,315,624,000
20/10/2015 14,300 -0.30 ▼ -2.05 14,600 14,700 14,200 3,359,150 48,035,845,000
19/10/2015 14,600 -0.10 ▼ -0.68 14,700 14,800 14,500 2,527,530 36,901,938,000
16/10/2015 14,700 0.30 ▲ 2.08 14,600 14,900 14,500 3,088,700 45,403,890,000
15/10/2015 14,400 0.10 ▲ 0.70 14,400 14,600 14,200 1,232,010 17,740,944,000
14/10/2015 14,300 0.10 ▲ 0.70 14,200 14,500 14,200 1,463,830 20,932,769,000
13/10/2015 14,200 -0.30 ▼ -2.07 14,400 14,600 14,200 1,847,780 26,238,476,000
12/10/2015 14,500 0.30 ▲ 2.11 14,200 14,700 14,200 2,116,580 30,690,410,000
09/10/2015 14,200 -0.30 ▼ -2.07 14,500 14,600 14,200 2,689,520 38,191,184,000
08/10/2015 14,500 0.80 ▲ 5.84 13,900 14,600 13,800 4,034,270 58,496,915,000
07/10/2015 13,700 0.10 ▲ 0.74 14,000 14,200 13,700 3,340,070 45,758,959,000
06/10/2015 13,600 0.80 ▲ 6.25 13,300 13,600 13,300 6,441,540 87,604,944,000
05/10/2015 12,800 0.50 ▲ 4.07 12,500 12,800 12,400 1,231,540 15,763,712,000
02/10/2015 12,300 -0.10 ▼ -0.81 12,400 12,500 12,300 641,250 7,887,375,000
01/10/2015 12,400 -0.20 ▼ -1.59 12,700 12,700 12,400 162,520 2,015,248,000
30/09/2015 12,600 0.00 ■■ 0.00 12,600 12,700 12,400 932,940 11,755,044,000
29/09/2015 12,600 0.20 ▲ 1.61 12,100 12,600 12,100 973,280 12,263,328,000
28/09/2015 12,400 -0.50 ▼ -3.88 12,900 12,900 12,400 1,134,390 14,066,436,000
25/09/2015 12,900 -0.10 ▼ -0.77 13,000 13,000 12,800 622,410 8,029,089,000
24/09/2015 13,000 -0.20 ▼ -1.52 13,200 13,300 13,000 667,430 8,676,590,000
23/09/2015 13,200 0.10 ▲ 0.76 13,100 13,500 13,000 1,631,590 21,536,988,000
22/09/2015 13,100 0.30 ▲ 2.34 12,900 13,300 12,800 3,470,680 45,465,908,000
21/09/2015 12,800 -0.10 ▼ -0.78 12,800 12,900 12,600 668,020 8,550,656,000
18/09/2015 12,900 0.50 ▲ 4.03 12,700 12,900 12,500 2,082,530 26,864,637,000
17/09/2015 12,400 -0.30 ▼ -2.36 12,700 12,800 12,400 553,660 6,865,384,000
16/09/2015 12,700 0.00 ■■ 0.00 12,600 12,800 12,500 957,070 12,154,789,000
15/09/2015 12,700 0.00 ■■ 0.00 12,800 12,800 12,500 347,690 4,415,663,000
14/09/2015 12,700 -0.40 ▼ -3.05 13,000 13,000 12,700 676,130 8,586,851,000
11/09/2015 13,100 0.80 ▲ 6.50 12,300 13,100 12,300 4,631,120 60,667,672,000
10/09/2015 12,300 0.00 ■■ 0.00 12,200 12,400 12,200 478,610 5,886,903,000
09/09/2015 12,300 -0.10 ▼ -0.81 12,500 12,500 12,200 936,140 11,514,522,000
08/09/2015 12,400 0.10 ▲ 0.81 12,200 12,500 12,200 630,920 7,823,408,000
07/09/2015 12,300 -0.20 ▼ -1.60 12,400 12,400 12,200 629,300 7,740,390,000
04/09/2015 12,500 0.20 ▲ 1.63 12,500 12,600 12,300 639,430 7,992,875,000
03/09/2015 12,300 -0.10 ▼ -0.81 12,200 12,500 12,200 1,138,360 14,001,828,000
01/09/2015 12,400 0.20 ▲ 1.64 12,200 12,700 12,100 1,794,820 22,255,768,000
31/08/2015 12,200 -0.30 ▼ -2.40 12,300 12,400 12,100 1,423,330 17,364,626,000
28/08/2015 12,500 0.00 ■■ 0.00 12,600 12,600 12,200 1,527,780 19,097,250,000
27/08/2015 12,500 0.50 ▲ 4.17 12,100 12,500 12,100 1,980,960 24,762,000,000
26/08/2015 12,000 0.00 ■■ 0.00 11,600 12,200 11,300 3,818,740 45,824,880,000
25/08/2015 12,000 0.00 ■■ 0.00 11,200 12,400 11,200 1,598,550 19,182,600,000
24/08/2015 12,000 -0.70 ▼ -5.51 12,500 12,600 11,900 6,473,610 77,683,320,000
21/08/2015 12,700 -0.80 ▼ -5.93 12,800 13,000 12,600 17,475,630 221,940,501,000
20/08/2015 13,500 -1.00 ▼ -6.90 14,200 14,400 13,500 1,612,030 21,762,405,000
19/08/2015 14,500 -0.50 ▼ -3.33 15,000 15,000 14,300 1,658,640 24,050,280,000
18/08/2015 15,000 -0.20 ▼ -1.32 15,200 15,300 14,800 2,154,810 32,322,150,000
17/08/2015 15,200 -0.10 ▼ -0.65 15,300 15,400 15,100 970,830 14,756,616,000
14/08/2015 15,300 0.00 ■■ 0.00 15,200 15,400 15,100 956,730 14,637,969,000
13/08/2015 15,300 -0.10 ▼ -0.65 15,500 15,500 15,200 1,768,930 27,064,629,000
12/08/2015 15,400 -0.30 ▼ -1.91 15,500 15,600 15,400 1,198,190 18,452,126,000
11/08/2015 15,700 -0.10 ▼ -0.63 15,800 15,900 15,600 1,135,130 17,821,541,000
10/08/2015 15,800 0.30 ▲ 1.94 15,500 15,800 15,400 849,790 13,426,682,000
07/08/2015 15,500 0.10 ▲ 0.65 15,500 15,600 15,400 911,820 14,133,210,000
06/08/2015 15,400 -0.10 ▼ -0.65 15,600 15,600 15,300 692,750 10,668,350,000
05/08/2015 15,500 0.20 ▲ 1.31 15,500 15,700 15,500 750,590 11,634,145,000
04/08/2015 15,300 0.00 ■■ 0.00 15,300 15,500 15,200 882,850 13,507,605,000
03/08/2015 15,300 -0.60 ▼ -3.77 15,700 15,700 15,300 2,106,940 32,236,182,000
31/07/2015 15,900 -0.20 ▼ -1.24 16,000 16,200 15,900 902,500 14,349,750,000
30/07/2015 16,100 0.00 ■■ 0.00 15,900 16,100 15,900 669,260 10,775,086,000
29/07/2015 16,100 -0.10 ▼ -0.62 16,100 16,300 16,000 1,608,790 25,901,519,000
28/07/2015 16,200 0.30 ▲ 1.89 16,000 16,600 16,000 5,036,650 81,593,730,000
27/07/2015 15,900 0.20 ▲ 1.27 15,900 16,000 15,700 1,435,850 22,830,015,000
24/07/2015 15,700 -0.10 ▼ -0.63 15,700 15,900 15,700 869,560 13,652,092,000
23/07/2015 15,800 -0.10 ▼ -0.63 16,000 16,000 15,800 838,370 13,246,246,000
22/07/2015 15,900 0.10 ▲ 0.63 15,700 16,100 15,700 1,021,770 16,246,143,000
21/07/2015 15,800 0.10 ▲ 0.64 15,600 15,800 15,600 812,670 12,840,186,000
20/07/2015 15,700 -0.10 ▼ -0.63 15,600 15,800 15,500 1,002,810 15,744,117,000
17/07/2015 15,800 0.00 ■■ 0.00 15,900 15,900 15,700 1,099,040 17,364,832,000
16/07/2015 15,800 0.20 ▲ 1.28 15,600 16,000 15,600 1,716,160 27,115,328,000
15/07/2015 15,600 0.00 ■■ 0.00 15,600 15,900 15,600 1,329,500 20,740,200,000
14/07/2015 15,600 -0.30 ▼ -1.89 15,900 16,000 15,500 4,261,440 66,478,464,000
13/07/2015 15,900 -0.20 ▼ -1.24 16,300 16,300 15,800 2,973,170 47,273,403,000
10/07/2015 16,100 -0.40 ▼ -2.42 16,500 16,600 16,000 2,768,110 44,566,571,000
09/07/2015 16,500 0.00 ■■ 0.00 16,300 16,700 16,300 2,469,980 40,754,670,000
08/07/2015 16,500 0.10 ▲ 0.61 16,500 16,700 16,200 3,592,530 59,276,745,000
07/07/2015 16,400 -0.40 ▼ -2.38 16,700 17,000 16,400 3,064,400 50,256,160,000
06/07/2015 16,800 1.00 ▲ 6.33 15,800 16,900 15,800 7,431,880 124,855,584,000
03/07/2015 15,800 -0.10 ▼ -0.63 16,000 16,100 15,700 1,209,470 19,109,626,000
02/07/2015 15,900 0.40 ▲ 2.58 15,700 15,900 15,500 1,711,090 27,206,331,000
01/07/2015 15,500 0.00 ■■ 0.00 15,700 15,800 15,400 1,257,450 19,490,475,000
30/06/2015 15,500 -0.20 ▼ -1.27 15,700 15,900 15,500 1,003,620 15,556,110,000
29/06/2015 15,700 0.20 ▲ 1.29 15,500 15,800 15,400 1,624,480 25,504,336,000
26/06/2015 15,500 -0.20 ▼ -1.27 15,700 15,900 15,500 1,541,520 23,893,560,000
25/06/2015 15,700 -0.20 ▼ -1.26 15,900 16,000 15,700 1,056,300 16,583,910,000
24/06/2015 15,900 -0.10 ▼ -0.62 16,000 16,100 15,900 959,280 15,252,552,000
23/06/2015 16,000 0.10 ▲ 0.63 16,000 16,100 15,800 1,410,220 22,563,520,000
22/06/2015 15,900 0.00 ■■ 0.00 16,000 16,000 15,700 1,314,310 20,897,529,000
19/06/2015 15,900 0.30 ▲ 1.92 15,900 16,000 15,700 4,598,450 73,115,355,000
18/06/2015 15,600 0.10 ▲ 0.65 15,600 15,900 15,600 859,790 13,412,724,000
17/06/2015 15,500 -0.10 ▼ -0.64 15,600 15,900 15,500 1,515,710 23,493,505,000
16/06/2015 15,600 -0.40 ▼ -2.50 16,000 16,100 15,600 1,818,410 28,367,196,000
15/06/2015 16,000 -0.20 ▼ -1.23 16,200 16,300 15,900 1,735,970 27,775,520,000
12/06/2015 16,200 -0.20 ▼ -1.22 16,500 16,700 16,200 2,262,250 36,648,450,000
11/06/2015 16,400 0.30 ▲ 1.86 16,200 16,600 16,100 4,679,070 76,736,748,000
10/06/2015 16,100 -0.10 ▼ -0.62 16,300 16,300 16,000 2,284,620 36,782,382,000
09/06/2015 16,200 0.30 ▲ 1.89 15,900 16,500 15,900 4,984,750 80,752,950,000
08/06/2015 15,900 0.30 ▲ 1.92 15,800 16,200 15,800 4,768,180 75,814,062,000
05/06/2015 15,600 0.00 ■■ 0.00 15,600 15,900 15,500 1,112,980 17,362,488,000
04/06/2015 15,600 0.20 ▲ 1.30 15,400 15,700 15,400 728,970 11,371,932,000
03/06/2015 15,400 0.10 ▲ 0.65 15,300 15,600 15,300 1,503,710 23,157,134,000
02/06/2015 15,300 -0.40 ▼ -2.55 15,800 15,800 15,300 1,077,450 16,484,985,000
01/06/2015 15,700 -0.10 ▼ -0.63 15,800 16,000 15,700 651,550 10,229,335,000
29/05/2015 15,800 0.20 ▲ 1.28 15,600 16,200 15,600 2,721,980 43,007,284,000
28/05/2015 15,600 0.20 ▲ 1.30 15,400 15,800 15,300 1,214,730 18,949,788,000
27/05/2015 15,400 -0.20 ▼ -1.28 15,500 15,700 15,300 968,190 14,910,126,000
26/05/2015 15,600 0.00 ■■ 0.00 15,600 15,800 15,400 1,112,490 17,354,844,000
25/05/2015 15,600 -0.10 ▼ -0.64 15,700 15,900 15,400 708,840 11,057,904,000
22/05/2015 15,700 0.10 ▲ 0.64 15,400 15,700 15,400 728,120 11,431,484,000
21/05/2015 15,600 0.00 ■■ 0.00 15,600 15,700 15,400 778,160 12,139,296,000
20/05/2015 15,600 0.40 ▲ 2.63 15,200 15,800 15,100 1,820,900 28,406,040,000
19/05/2015 15,200 0.40 ▲ 2.70 14,900 15,200 14,900 622,880 9,467,776,000
18/05/2015 14,800 -0.30 ▼ -1.99 15,200 15,300 14,800 1,054,330 15,604,084,000
15/05/2015 15,100 0.00 ■■ 0.00 15,300 15,700 15,100 1,134,620 17,132,762,000
14/05/2015 15,100 0.00 ■■ 0.00 15,100 15,200 15,000 441,450 6,665,895,000
13/05/2015 15,100 0.00 ■■ 0.00 15,200 15,300 15,000 1,051,340 15,875,234,000
12/05/2015 15,100 -0.20 ▼ -1.31 15,500 15,500 15,100 1,494,100 22,560,910,000
11/05/2015 15,300 -0.30 ▼ -1.92 15,600 15,700 15,300 625,870 9,575,811,000
08/05/2015 15,600 0.10 ▲ 0.65 15,600 15,700 15,500 653,880 10,200,528,000
07/05/2015 15,500 0.20 ▲ 1.31 15,300 15,600 15,300 716,900 11,111,950,000
06/05/2015 15,300 -0.30 ▼ -1.92 15,700 15,700 15,300 835,260 12,779,478,000
05/05/2015 15,600 0.40 ▲ 2.63 15,200 15,600 14,900 1,743,700 27,201,720,000
04/05/2015 15,200 -0.50 ▼ -3.18 15,600 15,900 15,200 3,051,960 46,389,792,000
27/04/2015 15,700 -0.50 ▼ -3.09 16,200 16,200 15,700 1,266,940 19,890,958,000
24/04/2015 16,200 0.10 ▲ 0.62 16,100 16,300 16,100 613,870 9,944,694,000
23/04/2015 16,100 -0.10 ▼ -0.62 16,300 16,400 16,000 964,970 15,536,017,000
22/04/2015 16,200 -0.10 ▼ -0.61 16,300 16,400 16,100 1,057,770 17,135,874,000
21/04/2015 16,300 -0.20 ▼ -1.21 16,400 16,500 16,300 866,490 14,123,787,000
20/04/2015 16,500 -0.10 ▼ -0.60 16,500 16,600 16,300 924,240 15,249,960,000
17/04/2015 16,600 -0.10 ▼ -0.60 16,800 16,800 16,500 1,640,530 27,232,798,000
16/04/2015 16,700 0.60 ▲ 3.73 16,200 16,700 16,200 3,936,090 65,732,703,000
15/04/2015 16,100 0.10 ▲ 0.63 15,900 16,300 15,900 1,100,290 17,714,669,000
14/04/2015 16,000 -0.10 ▼ -0.62 16,200 16,200 16,000 570,440 9,127,040,000
13/04/2015 16,100 -0.10 ▼ -0.62 16,300 16,300 16,100 760,750 12,248,075,000
10/04/2015 16,200 0.00 ■■ 0.00 16,200 16,400 16,200 1,175,990 19,051,038,000
09/04/2015 16,200 0.10 ▲ 0.62 16,100 16,300 16,000 883,260 14,308,812,000
08/04/2015 16,100 -0.10 ▼ -0.62 16,300 16,300 16,000 947,680 15,257,648,000
07/04/2015 16,200 0.30 ▲ 1.89 15,900 16,300 15,900 1,259,990 20,411,838,000
06/04/2015 15,900 0.00 ■■ 0.00 15,900 16,100 15,900 1,333,900 21,209,010,000
03/04/2015 15,900 -0.10 ▼ -0.62 16,000 16,100 15,800 600,030 9,540,477,000
02/04/2015 16,000 0.40 ▲ 2.56 15,600 16,000 15,400 1,400,550 22,408,800,000
01/04/2015 15,600 -0.40 ▼ -2.50 16,000 16,100 15,600 1,451,010 22,635,756,000
31/03/2015 16,000 0.20 ▲ 1.27 15,900 16,200 15,800 1,296,610 20,745,760,000
30/03/2015 15,800 -0.30 ▼ -1.86 16,000 16,200 15,800 2,634,610 41,626,838,000
27/03/2015 16,100 0.00 ■■ 0.00 16,200 16,300 15,900 2,687,340 43,266,174,000
26/03/2015 16,100 -0.20 ▼ -1.23 16,100 16,400 16,100 1,704,570 27,443,577,000
25/03/2015 16,300 -0.10 ▼ -0.61 16,500 16,500 16,300 1,222,410 19,925,283,000
24/03/2015 16,400 -0.10 ▼ -0.61 16,300 16,400 16,100 2,624,400 43,040,160,000
23/03/2015 16,500 -0.50 ▼ -2.94 16,900 16,900 16,400 2,164,830 35,719,695,000
20/03/2015 17,000 0.30 ▲ 1.80 16,700 17,000 16,600 15,573,610 264,751,370,000
19/03/2015 16,700 -0.10 ▼ -0.60 16,800 17,000 16,700 1,892,490 31,604,583,000
18/03/2015 16,800 -0.20 ▼ -1.18 17,000 17,100 16,800 1,753,510 29,458,968,000
17/03/2015 17,000 -0.20 ▼ -1.16 17,200 17,300 17,000 4,758,000 80,886,000,000
16/03/2015 17,200 0.30 ▲ 1.78 17,500 17,500 17,100 10,375,450 178,457,740,000
13/03/2015 16,900 -0.10 ▼ -0.59 17,000 17,100 16,800 2,301,260 38,891,294,000
12/03/2015 17,000 0.30 ▲ 1.80 16,700 17,100 16,600 3,733,850 63,475,450,000
11/03/2015 16,700 -0.40 ▼ -2.34 17,100 17,100 16,700 2,891,890 48,294,563,000
10/03/2015 17,100 0.20 ▲ 1.18 17,000 17,100 16,900 2,652,100 45,350,910,000
09/03/2015 16,900 -0.10 ▼ -0.59 16,900 17,300 16,800 5,573,760 94,196,544,000
06/03/2015 17,000 0.10 ▲ 0.59 16,900 17,100 16,800 4,578,560 77,835,520,000
05/03/2015 16,900 -0.20 ▼ -1.17 17,100 17,100 16,900 2,807,510 47,446,919,000
04/03/2015 17,100 0.50 ▲ 3.01 16,700 17,300 16,700 7,505,880 128,350,548,000
03/03/2015 16,600 0.40 ▲ 2.47 16,300 16,700 16,100 7,143,320 118,579,112,000
02/03/2015 16,200 -0.10 ▼ -0.61 16,400 16,400 16,000 1,325,810 21,478,122,000
27/02/2015 16,300 0.30 ▲ 1.88 16,000 16,600 16,000 4,697,880 76,575,444,000
26/02/2015 16,000 0.10 ▲ 0.63 16,100 16,100 15,800 525,420 8,406,720,000
25/02/2015 15,900 -0.30 ▼ -1.85 16,200 16,300 15,800 1,529,670 24,321,753,000
24/02/2015 16,200 0.10 ▲ 0.62 16,100 16,400 16,100 1,038,740 16,827,588,000
13/02/2015 16,100 0.10 ▲ 0.63 16,000 16,200 16,000 1,220,940 19,657,134,000
12/02/2015 16,000 0.10 ▲ 0.63 15,900 16,400 15,900 2,357,710 37,723,360,000
11/02/2015 15,900 0.20 ▲ 1.27 15,700 16,000 15,700 794,700 12,635,730,000
10/02/2015 15,700 -0.20 ▼ -1.26 16,000 16,000 15,700 975,040 15,308,128,000
09/02/2015 15,900 0.10 ▲ 0.63 15,900 16,200 15,900 3,818,490 60,713,991,000
06/02/2015 15,800 0.30 ▲ 1.94 15,700 16,000 15,600 1,844,770 29,147,366,000
05/02/2015 15,500 0.20 ▲ 1.31 15,400 15,700 15,400 1,213,580 18,810,490,000
04/02/2015 15,300 0.00 ■■ 0.00 15,200 15,500 15,100 1,120,420 17,142,426,000
03/02/2015 15,300 0.10 ▲ 0.66 15,300 15,600 15,200 1,678,360 25,678,908,000
02/02/2015 15,200 -0.50 ▼ -3.18 15,700 15,700 15,200 1,540,670 23,418,184,000
30/01/2015 15,700 -0.30 ▼ -1.88 16,000 16,000 15,500 2,079,910 32,654,587,000
29/01/2015 16,000 0.10 ▲ 0.63 15,900 16,100 15,800 1,486,430 23,782,880,000
28/01/2015 15,900 -0.10 ▼ -0.62 16,000 16,100 15,900 1,965,830 31,256,697,000
27/01/2015 16,000 -0.30 ▼ -1.84 16,300 16,500 15,700 4,379,710 70,075,360,000
26/01/2015 16,300 0.00 ■■ 0.00 16,300 16,500 16,200 1,282,750 20,908,825,000
23/01/2015 16,300 0.30 ▲ 1.88 16,200 16,400 16,100 2,491,120 40,605,256,000
22/01/2015 16,000 0.20 ▲ 1.27 16,000 16,100 15,800 1,024,180 16,386,880,000
21/01/2015 15,800 -0.30 ▼ -1.86 16,100 16,200 15,800 1,233,810 19,494,198,000
20/01/2015 16,100 -0.10 ▼ -0.62 16,100 16,300 16,000 1,585,050 25,519,305,000
19/01/2015 16,200 -0.10 ▼ -0.61 16,300 16,500 16,000 2,249,700 36,445,140,000
16/01/2015 16,300 0.00 ■■ 0.00 16,200 16,700 16,200 4,834,950 78,809,685,000
15/01/2015 16,300 0.30 ▲ 1.88 16,100 16,500 15,900 2,981,790 48,603,177,000
14/01/2015 16,000 0.10 ▲ 0.63 15,900 16,200 15,700 1,854,400 29,670,400,000
13/01/2015 15,900 0.30 ▲ 1.92 15,500 16,100 15,500 1,968,200 31,294,380,000
12/01/2015 15,600 -0.20 ▼ -1.27 15,800 16,000 15,600 1,417,930 22,119,708,000
09/01/2015 15,800 0.10 ▲ 0.64 15,800 16,100 15,700 2,174,790 34,361,682,000
08/01/2015 15,700 -0.20 ▼ -1.26 15,900 16,000 15,700 1,121,060 17,600,642,000
07/01/2015 15,900 -0.30 ▼ -1.85 16,100 16,400 15,900 1,795,310 28,545,429,000
06/01/2015 16,200 0.60 ▲ 3.85 15,500 16,200 15,400 3,422,000 55,436,400,000
05/01/2015 15,600 -0.30 ▼ -1.89 15,900 16,000 15,600 1,958,880 30,558,528,000
31/12/2014 15,900 0.10 ▲ 0.63 15,800 16,200 15,700 2,714,430 43,159,437,000
30/12/2014 15,800 0.80 ▲ 5.33 14,800 15,800 14,500 1,640,940 25,926,852,000
29/12/2014 15,000 0.40 ▲ 2.74 14,500 15,000 14,200 2,947,360 44,210,400,000
26/12/2014 14,600 0.00 ■■ 0.00 14,400 14,600 14,000 2,971,130 43,378,498,000
25/12/2014 14,600 -0.20 ▼ -1.35 14,700 14,900 14,500 1,863,730 27,210,458,000
24/12/2014 14,800 -0.30 ▼ -1.99 15,300 15,300 14,800 2,946,410 43,606,868,000
23/12/2014 15,100 -0.40 ▼ -2.58 15,500 15,700 15,100 2,261,830 34,153,633,000
22/12/2014 15,500 0.10 ▲ 0.65 15,500 15,700 15,300 1,958,380 30,354,890,000
19/12/2014 15,400 -0.20 ▼ -1.28 15,600 15,900 15,200 2,410,360 37,119,544,000
18/12/2014 15,600 0.30 ▲ 1.96 15,500 15,700 15,300 1,337,730 20,868,588,000
17/12/2014 15,300 -0.50 ▼ -3.16 15,800 16,000 14,700 3,914,860 59,897,358,000
16/12/2014 15,800 -0.40 ▼ -2.47 16,100 16,200 15,700 3,087,020 48,774,916,000
15/12/2014 16,200 -0.10 ▼ -0.61 16,200 16,600 16,200 2,100,450 34,027,290,000
12/12/2014 16,300 0.30 ▲ 1.88 16,100 16,300 16,000 2,231,890 36,379,807,000
11/12/2014 16,000 -0.10 ▼ -0.62 16,000 16,500 15,700 2,031,190 32,499,040,000
10/12/2014 16,100 0.60 ▲ 3.87 15,500 16,200 15,400 3,070,330 49,432,313,000
09/12/2014 15,500 -1.00 ▼ -6.06 16,300 16,500 15,400 4,703,580 72,905,490,000
08/12/2014 16,500 -0.20 ▼ -1.20 16,800 16,800 16,500 1,259,060 20,774,490,000
05/12/2014 16,700 0.00 ■■ 0.00 16,800 16,900 16,600 1,868,370 31,201,779,000
04/12/2014 16,700 0.30 ▲ 1.83 16,400 17,000 16,400 4,576,780 76,432,226,000
03/12/2014 16,400 -0.20 ▼ -1.20 16,700 16,800 16,200 2,296,280 37,658,992,000
02/12/2014 16,600 0.10 ▲ 0.61 16,600 16,800 16,500 1,568,940 26,044,404,000
01/12/2014 16,500 -0.20 ▼ -1.20 16,800 17,000 16,500 1,677,740 27,682,710,000
28/11/2014 16,700 0.00 ■■ 0.00 16,700 17,000 16,500 2,824,270 47,165,309,000
27/11/2014 16,700 0.40 ▲ 2.45 16,300 16,700 16,100 2,740,640 45,768,688,000
26/11/2014 16,300 -0.40 ▼ -2.40 16,600 16,800 16,200 3,510,460 57,220,498,000
25/11/2014 16,700 0.30 ▲ 1.83 16,500 16,900 16,400 2,367,660 39,539,922,000
24/11/2014 16,400 -0.30 ▼ -1.80 16,500 16,700 16,300 3,829,290 62,800,356,000
21/11/2014 16,700 -0.60 ▼ -3.47 17,300 17,300 16,700 4,886,140 81,598,538,000
20/11/2014 17,300 0.30 ▲ 1.76 17,100 17,300 16,900 5,238,030 90,617,919,000
19/11/2014 17,000 0.30 ▲ 1.80 16,700 17,000 16,600 4,360,180 74,123,060,000
18/11/2014 16,700 -0.40 ▼ -2.34 17,000 17,200 16,700 5,329,180 88,997,306,000
17/11/2014 17,100 -0.10 ▼ -0.58 17,400 17,500 17,100 3,135,860 53,623,206,000
14/11/2014 17,200 -0.40 ▼ -2.27 17,400 17,600 17,100 6,796,930 116,907,196,000
13/11/2014 17,600 -0.40 ▼ -2.22 18,100 18,200 17,600 4,689,500 82,535,200,000
12/11/2014 18,000 0.30 ▲ 1.69 17,800 18,200 17,700 4,543,300 81,779,400,000
11/11/2014 17,700 0.10 ▲ 0.57 17,600 18,200 17,600 7,704,900 136,376,730,000
10/11/2014 17,600 -0.20 ▼ -1.12 18,200 18,200 17,600 5,378,660 94,664,416,000
07/11/2014 17,800 1.10 ▲ 6.59 16,600 17,800 16,500 8,018,980 142,737,844,000
06/11/2014 16,700 -0.10 ▼ -0.60 17,000 17,100 16,500 3,800,670 63,471,189,000
05/11/2014 16,800 0.00 ■■ 0.00 16,900 17,000 16,300 7,480,660 125,675,088,000
04/11/2014 16,800 -0.10 ▼ -0.59 16,900 17,300 16,800 6,754,670 113,478,456,000
03/11/2014 16,900 0.00 ■■ 0.00 17,100 17,400 16,900 4,611,790 77,939,251,000
31/10/2014 16,900 0.80 ▲ 4.97 16,100 16,900 16,000 7,956,060 134,457,414,000
30/10/2014 16,100 -0.20 ▼ -1.23 16,100 16,500 16,000 4,197,280 67,576,208,000
29/10/2014 16,300 0.60 ▲ 3.82 15,900 16,400 15,700 4,964,440 80,920,372,000
28/10/2014 15,700 0.50 ▲ 3.29 15,100 15,700 15,100 3,440,160 54,010,512,000
27/10/2014 15,200 -0.50 ▼ -3.18 15,400 15,700 15,200 4,709,130 71,578,776,000
24/10/2014 15,700 -0.10 ▼ -0.63 15,600 15,900 15,300 4,928,710 77,380,747,000
23/10/2014 15,800 -0.70 ▼ -4.24 16,200 16,500 15,800 4,839,740 76,467,892,000
22/10/2014 16,500 0.60 ▲ 3.77 16,100 16,500 16,000 4,419,120 72,915,480,000
21/10/2014 15,900 0.50 ▲ 3.25 15,300 16,100 15,200 4,018,930 63,900,987,000
20/10/2014 15,400 -0.30 ▼ -1.91 15,900 15,900 15,400 2,444,770 37,649,458,000
17/10/2014 15,700 0.70 ▲ 4.67 15,100 15,800 14,800 5,441,500 85,431,550,000
16/10/2014 15,000 -1.00 ▼ -6.25 16,000 16,000 15,000 6,795,970 101,939,550,000
15/10/2014 16,000 -0.20 ▼ -1.23 16,100 16,300 15,400 6,832,370 109,317,920,000
14/10/2014 16,200 -0.60 ▼ -3.57 16,800 16,900 16,200 3,860,740 62,543,988,000
13/10/2014 16,800 0.40 ▲ 2.44 16,400 16,900 16,200 3,925,190 65,943,192,000
10/10/2014 16,400 0.10 ▲ 0.61 16,300 17,000 16,000 6,834,850 112,091,540,000
09/10/2014 16,300 -0.60 ▼ -3.55 17,000 17,100 16,300 5,405,070 88,102,641,000
08/10/2014 16,900 -0.60 ▼ -3.43 17,500 17,500 16,700 6,867,530 116,061,257,000
07/10/2014 17,500 0.90 ▲ 5.42 16,700 17,700 16,600 7,285,240 127,491,700,000
06/10/2014 16,600 0.10 ▲ 0.61 16,500 16,900 16,400 5,610,830 93,139,778,000
03/10/2014 16,500 -0.10 ▼ -0.60 16,500 17,000 16,400 5,991,060 98,852,490,000
02/10/2014 16,600 0.60 ▲ 3.75 16,300 17,100 16,100 7,588,200 125,964,120,000
01/10/2014 16,000 1.00 ▲ 6.67 15,100 16,000 15,100 10,717,590 171,481,440,000
30/09/2014 15,000 -0.10 ▼ -0.66 15,000 15,200 14,800 3,908,540 58,628,100,000
29/09/2014 15,100 0.40 ▲ 2.72 14,800 15,300 14,700 7,114,980 107,436,198,000
26/09/2014 14,700 0.20 ▲ 1.38 14,900 15,500 14,700 9,865,530 145,023,291,000
25/09/2014 14,500 0.10 ▲ 0.69 14,400 14,500 13,900 3,498,970 50,735,065,000
24/09/2014 14,400 0.00 ■■ 0.00 14,500 14,700 14,200 3,380,270 48,675,888,000
23/09/2014 14,400 0.90 ▲ 6.67 13,500 14,400 13,500 6,575,370 94,685,328,000
22/09/2014 13,500 0.00 ■■ 0.00 13,600 13,900 13,500 2,975,620 40,170,870,000
19/09/2014 13,500 -0.10 ▼ -0.74 13,600 14,000 13,500 3,826,640 51,659,640,000
18/09/2014 13,600 -0.70 ▼ -4.90 14,300 14,400 13,600 2,744,530 37,325,608,000
17/09/2014 14,300 -0.30 ▼ -2.05 14,700 14,700 14,200 4,016,340 57,433,662,000
16/09/2014 14,600 0.20 ▲ 1.39 14,100 14,700 13,700 4,680,870 68,340,702,000
15/09/2014 14,400 -0.60 ▼ -4.00 14,900 15,000 14,300 3,269,540 47,081,376,000
12/09/2014 15,000 0.40 ▲ 2.74 14,700 15,300 14,700 3,726,830 55,902,450,000
11/09/2014 14,600 0.90 ▲ 6.57 14,000 14,600 13,800 4,631,270 67,616,542,000
10/09/2014 13,700 -0.50 ▼ -3.52 13,800 14,000 13,300 4,917,490 67,369,613,000
09/09/2014 14,200 -1.00 ▼ -6.58 15,000 15,100 14,200 4,920,130 69,865,846,000
08/09/2014 15,200 -0.20 ▼ -1.30 15,200 15,700 15,200 2,168,150 32,955,880,000
05/09/2014 15,400 0.30 ▲ 1.99 15,100 15,400 15,000 3,747,850 57,716,890,000
04/09/2014 15,100 0.60 ▲ 4.14 14,300 15,100 14,200 2,874,650 43,407,215,000
03/09/2014 14,500 0.20 ▲ 1.40 14,500 15,300 14,400 2,774,360 40,228,220,000
29/08/2014 14,300 0.90 ▲ 6.72 13,400 14,300 13,400 3,445,960 49,277,228,000
28/08/2014 13,400 -0.20 ▼ -1.47 13,300 13,900 13,300 2,462,690 33,000,046,000
27/08/2014 13,600 0.40 ▲ 3.03 13,400 13,700 12,900 3,800,800 51,690,880,000
26/08/2014 13,200 0.80 ▲ 6.45 12,800 13,200 12,700 5,777,000 76,256,400,000
25/08/2014 12,400 0.80 ▲ 6.90 12,100 12,400 12,000 2,559,640 31,739,536,000
22/08/2014 11,600 0.70 ▲ 6.42 11,000 11,600 11,000 2,815,600 32,660,960,000
21/08/2014 10,900 -0.10 ▼ -0.91 11,000 11,200 10,900 1,082,460 11,798,814,000
20/08/2014 11,000 0.30 ▲ 2.80 10,800 11,100 10,800 1,036,460 11,401,060,000
19/08/2014 10,700 -0.30 ▼ -2.73 11,000 11,000 10,700 1,440,650 15,414,955,000
18/08/2014 11,000 -0.10 ▼ -0.90 11,200 11,200 10,900 1,464,600 16,110,600,000
15/08/2014 11,100 0.00 ■■ 0.00 11,200 11,400 11,100 1,735,380 19,262,718,000
14/08/2014 11,100 -0.10 ▼ -0.89 11,200 11,300 11,000 1,072,120 11,900,532,000
13/08/2014 11,200 0.30 ▲ 2.75 10,900 11,200 10,900 1,176,100 13,172,320,000
12/08/2014 10,900 -0.10 ▼ -0.91 10,800 11,100 10,800 647,530 7,058,077,000
11/08/2014 11,000 -0.20 ▼ -1.79 11,100 11,200 10,800 812,030 8,932,330,000
08/08/2014 11,200 0.20 ▲ 1.82 11,000 11,300 11,000 2,189,250 24,519,600,000
07/08/2014 11,000 0.20 ▲ 1.85 10,700 11,000 10,700 883,100 9,714,100,000
06/08/2014 10,800 0.00 ■■ 0.00 10,900 11,100 10,800 1,428,740 15,430,392,000
05/08/2014 10,800 0.50 ▲ 4.85 10,300 10,900 10,300 1,818,930 19,644,444,000
04/08/2014 10,300 0.00 ■■ 0.00 10,200 10,400 10,100 452,820 4,664,046,000
01/08/2014 10,300 -0.20 ▼ -1.90 10,400 10,500 10,300 419,680 4,322,704,000
31/07/2014 10,500 0.30 ▲ 2.94 10,200 10,500 10,200 789,390 8,288,595,000
30/07/2014 10,200 0.10 ▲ 0.99 10,300 10,500 10,200 1,261,290 12,865,158,000
29/07/2014 10,100 0.00 ■■ 0.00 10,200 10,300 10,100 755,670 7,632,267,000
28/07/2014 10,100 -0.40 ▼ -3.81 10,500 10,600 9,900 1,520,590 15,357,959,000
25/07/2014 10,500 -0.50 ▼ -4.55 11,100 11,100 10,500 712,380 7,479,990,000
24/07/2014 11,000 0.00 ■■ 0.00 11,100 11,200 10,900 451,000 4,961,000,000
23/07/2014 11,000 -0.20 ▼ -1.79 11,300 11,300 11,000 547,160 6,018,760,000
22/07/2014 11,200 0.10 ▲ 0.90 11,100 11,300 11,000 660,370 7,396,144,000
21/07/2014 11,100 -0.20 ▼ -1.77 11,300 11,400 11,100 742,480 8,241,528,000
18/07/2014 11,300 -0.10 ▼ -0.88 11,300 11,300 11,100 2,257,900 25,514,270,000
17/07/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,200 1,077,400 12,282,360,000
16/07/2014 11,400 0.00 ■■ 0.00 11,600 11,700 11,400 1,928,530 21,985,242,000
15/07/2014 11,400 0.10 ▲ 0.88 11,300 11,500 11,300 1,436,180 16,372,452,000
14/07/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,100 730,760 8,257,588,000
11/07/2014 11,300 -0.20 ▼ -1.74 11,400 11,500 11,200 986,670 11,149,371,000
10/07/2014 11,500 -0.30 ▼ -2.54 11,700 11,800 11,400 1,300,160 14,951,840,000
09/07/2014 11,800 0.20 ▲ 1.72 11,600 11,900 11,600 2,265,270 26,730,186,000
08/07/2014 11,600 0.00 ■■ 0.00 11,500 11,600 11,300 1,004,320 11,650,112,000
07/07/2014 11,600 -0.10 ▼ -0.85 11,700 11,700 11,500 1,612,210 18,701,636,000
04/07/2014 11,700 0.00 ■■ 0.00 11,600 11,800 11,500 1,945,100 22,757,670,000
03/07/2014 11,700 0.20 ▲ 1.74 11,500 11,800 11,500 1,691,070 19,785,519,000
02/07/2014 11,500 0.50 ▲ 4.55 11,000 11,600 11,000 3,047,090 35,041,535,000
01/07/2014 11,000 -0.20 ▼ -1.79 11,200 11,200 11,000 818,210 9,000,310,000
30/06/2014 11,200 -0.20 ▼ -1.75 11,200 11,300 11,200 426,250 4,774,000,000
27/06/2014 11,400 0.10 ▲ 0.88 11,300 11,400 11,200 1,014,880 11,569,632,000
26/06/2014 11,300 0.20 ▲ 1.80 11,100 11,400 11,100 2,034,050 22,984,765,000
25/06/2014 11,100 0.20 ▲ 1.83 10,900 11,300 10,900 725,540 8,053,494,000
24/06/2014 10,900 0.00 ■■ 0.00 10,800 11,000 10,800 632,650 6,895,885,000
23/06/2014 10,900 -0.40 ▼ -3.54 11,100 11,100 10,800 537,490 5,858,641,000
20/06/2014 11,300 0.70 ▲ 6.60 10,700 11,300 10,600 4,060,580 45,884,554,000
19/06/2014 10,600 -0.40 ▼ -3.64 10,600 10,700 10,300 955,510 10,128,406,000
18/06/2014 11,000 0.10 ▲ 0.92 10,900 11,100 10,900 1,048,090 11,528,990,000
17/06/2014 10,900 0.20 ▲ 1.87 10,700 11,000 10,600 1,003,080 10,933,572,000
16/06/2014 10,700 0.00 ■■ 0.00 10,700 10,800 10,500 653,860 6,996,302,000
13/06/2014 10,700 0.00 ■■ 0.00 10,800 10,800 10,600 706,920 7,564,044,000
12/06/2014 10,700 -0.10 ▼ -0.93 10,800 10,900 10,700 748,880 8,013,016,000
11/06/2014 10,800 0.20 ▲ 1.89 10,600 10,900 10,500 519,640 5,612,112,000
10/06/2014 10,600 -0.30 ▼ -2.75 10,800 11,000 10,600 581,650 6,165,490,000
09/06/2014 10,900 0.60 ▲ 5.83 10,400 11,000 10,200 2,275,380 24,801,642,000
06/06/2014 10,300 0.30 ▲ 3.00 10,000 10,300 10,000 715,560 7,370,268,000
05/06/2014 10,000 0.20 ▲ 2.04 9,800 10,100 9,600 373,080 3,730,800,000
04/06/2014 9,800 -0.20 ▼ -2.00 9,800 9,900 9,700 425,070 4,165,686,000
03/06/2014 10,000 0.20 ▲ 2.04 9,800 10,000 9,700 331,470 3,314,700,000
02/06/2014 9,800 -0.30 ▼ -2.97 10,100 10,100 9,500 376,020 3,684,996,000
30/05/2014 10,100 -0.10 ▼ -0.98 10,200 10,300 10,000 424,970 4,292,197,000
29/05/2014 10,200 -0.60 ▼ -5.56 10,800 10,800 10,200 887,730 9,054,846,000
28/05/2014 10,800 0.30 ▲ 2.86 10,700 10,900 10,500 673,260 7,271,208,000
27/05/2014 10,500 0.40 ▲ 3.96 10,100 10,600 10,000 863,670 9,068,535,000
26/05/2014 10,100 0.40 ▲ 4.12 9,600 10,100 9,600 189,010 1,909,001,000
23/05/2014 9,700 -0.40 ▼ -3.96 10,100 10,100 9,700 446,900 4,334,930,000
22/05/2014 10,100 -0.20 ▼ -1.94 10,200 10,300 9,900 959,510 9,691,051,000
21/05/2014 10,300 0.20 ▲ 1.98 10,000 10,500 9,800 700,070 7,210,721,000
20/05/2014 10,100 0.10 ▲ 1.00 10,000 10,200 9,700 312,490 3,156,149,000
19/05/2014 10,000 0.50 ▲ 5.26 9,600 10,100 9,200 522,590 5,225,900,000
16/05/2014 9,500 0.60 ▲ 6.74 9,000 9,500 9,000 902,000 8,569,000,000
15/05/2014 8,900 0.10 ▲ 1.14 9,200 9,400 8,800 1,997,780 17,780,242,000
14/05/2014 8,800 0.50 ▲ 6.02 8,100 8,800 8,100 420,040 3,696,352,000
13/05/2014 8,300 -0.10 ▼ -1.19 8,400 8,500 8,000 1,286,260 10,675,958,000
12/05/2014 8,400 -0.60 ▼ -6.67 8,900 8,900 8,400 1,182,080 9,929,472,000
09/05/2014 9,000 -0.30 ▼ -3.23 8,900 9,400 8,800 2,036,220 18,325,980,000
08/05/2014 9,300 -0.70 ▼ -7.00 9,500 9,500 9,300 763,020 7,096,086,000
07/05/2014 10,000 0.00 ■■ 0.00 10,000 10,200 9,700 241,340 2,413,400,000
06/05/2014 10,000 -0.50 ▼ -4.76 10,200 10,200 9,800 1,040,060 10,400,600,000
05/05/2014 10,500 -0.70 ▼ -6.25 11,100 11,200 10,500 448,120 4,705,260,000
29/04/2014 11,200 0.10 ▲ 0.90 11,300 11,300 11,100 142,280 1,593,536,000
28/04/2014 11,100 -0.30 ▼ -2.63 11,400 11,400 11,100 138,510 1,537,461,000
25/04/2014 11,400 0.10 ▲ 0.88 11,400 11,500 11,200 485,280 5,532,192,000
24/04/2014 11,300 0.20 ▲ 1.80 11,000 11,300 10,900 291,170 3,290,221,000
23/04/2014 11,100 -0.40 ▼ -3.48 11,400 11,500 11,100 438,830 4,871,013,000
22/04/2014 11,500 0.60 ▲ 5.50 11,000 11,500 10,700 427,340 4,914,410,000
21/04/2014 10,900 -0.20 ▼ -1.80 11,000 11,200 10,800 1,258,900 13,722,010,000
18/04/2014 11,100 -0.80 ▼ -6.72 11,700 11,700 11,100 1,003,040 11,133,744,000
17/04/2014 11,900 0.10 ▲ 0.85 12,000 12,200 11,900 936,270 11,141,613,000
16/04/2014 11,800 -0.50 ▼ -4.07 12,300 12,400 11,500 2,518,220 29,714,996,000
15/04/2014 12,300 -0.30 ▼ -2.38 12,600 12,800 12,300 1,042,560 12,823,488,000
14/04/2014 12,600 -0.40 ▼ -3.08 13,000 13,000 12,600 664,290 8,370,054,000
11/04/2014 13,000 -0.10 ▼ -0.76 12,900 13,100 12,900 1,010,130 13,131,690,000
10/04/2014 13,100 0.20 ▲ 1.55 12,900 13,200 12,900 1,529,910 20,041,821,000
08/04/2014 12,900 0.10 ▲ 0.78 12,800 13,000 12,700 663,670 8,561,343,000
07/04/2014 12,800 0.10 ▲ 0.79 12,600 13,000 12,600 830,070 10,624,896,000
04/04/2014 12,700 -0.10 ▼ -0.78 12,800 12,900 12,500 1,092,010 13,868,527,000
03/04/2014 12,800 0.60 ▲ 4.92 12,300 12,900 12,300 1,081,700 13,845,760,000
02/04/2014 12,200 -0.20 ▼ -1.61 12,400 12,600 11,800 918,800 11,209,360,000
01/04/2014 12,400 -0.60 ▼ -4.62 13,000 13,000 12,300 1,685,300 20,897,720,000
31/03/2014 13,000 -0.30 ▼ -2.26 13,500 13,600 13,000 1,272,850 16,547,050,000
28/03/2014 13,300 0.00 ■■ 0.00 13,300 13,700 13,300 788,570 10,487,981,000
27/03/2014 13,300 -0.10 ▼ -0.75 13,400 13,600 13,100 1,832,580 24,373,314,000
26/03/2014 13,400 -0.20 ▼ -1.47 13,600 14,000 13,300 3,162,830 42,381,922,000
25/03/2014 13,600 -0.60 ▼ -4.23 14,200 14,600 13,600 2,144,070 29,159,352,000
24/03/2014 14,200 0.60 ▲ 4.41 13,700 14,400 13,600 2,112,050 29,991,110,000
21/03/2014 13,600 -0.20 ▼ -1.45 13,700 13,800 13,500 1,792,730 24,381,128,000
20/03/2014 13,800 0.10 ▲ 0.73 13,800 14,000 13,600 2,850,430 39,335,934,000
19/03/2014 13,700 0.80 ▲ 6.20 12,900 13,700 12,900 2,639,610 36,162,657,000
18/03/2014 12,900 0.10 ▲ 0.78 12,900 13,300 12,800 2,641,480 34,075,092,000
17/03/2014 12,800 0.00 ■■ 0.00 12,800 13,100 12,800 2,200,030 28,160,384,000
14/03/2014 12,800 0.20 ▲ 1.59 12,600 13,000 12,500 1,361,700 17,429,760,000
13/03/2014 12,600 0.00 ■■ 0.00 12,700 12,900 12,400 1,185,580 14,938,308,000
12/03/2014 12,600 -0.30 ▼ -2.33 13,000 13,200 12,300 1,876,500 23,643,900,000
11/03/2014 12,900 0.00 ■■ 0.00 13,000 13,200 12,800 2,094,110 27,014,019,000
10/03/2014 12,900 -0.20 ▼ -1.53 13,000 13,100 12,700 1,220,560 15,745,224,000
07/03/2014 13,100 0.10 ▲ 0.77 13,000 13,200 13,000 1,226,520 16,067,412,000
06/03/2014 13,000 0.20 ▲ 1.56 12,900 13,100 12,800 1,347,820 17,521,660,000
05/03/2014 12,800 0.80 ▲ 6.67 12,300 12,800 12,200 1,315,610 16,839,808,000
04/03/2014 12,000 -0.20 ▼ -1.64 12,000 12,200 11,500 1,395,040 16,740,480,000
03/03/2014 12,200 -0.70 ▼ -5.43 12,700 12,900 12,000 947,620 11,560,964,000
28/02/2014 12,900 0.40 ▲ 3.20 12,800 13,200 12,500 1,487,860 19,193,394,000
27/02/2014 12,500 -0.60 ▼ -4.58 13,000 13,900 12,500 2,242,470 28,030,875,000
26/02/2014 13,100 -0.20 ▼ -1.50 13,300 13,300 12,900 1,625,270 21,291,037,000
25/02/2014 13,300 -0.10 ▼ -0.75 13,300 13,400 13,000 2,243,930 29,844,269,000
24/02/2014 13,400 0.20 ▲ 1.52 13,200 13,400 12,900 1,426,770 19,118,718,000
21/02/2014 13,200 -0.20 ▼ -1.49 13,400 13,600 12,900 1,582,910 20,894,412,000
20/02/2014 13,400 -0.10 ▼ -0.74 13,600 14,100 12,900 4,648,810 62,294,054,000
19/02/2014 13,500 0.80 ▲ 6.30 13,400 13,500 13,300 2,272,520 30,679,020,000
18/02/2014 12,700 0.80 ▲ 6.72 11,900 12,700 11,900 1,923,460 24,427,942,000
17/02/2014 11,900 0.30 ▲ 2.59 12,000 12,300 11,900 2,811,400 33,455,660,000
14/02/2014 11,600 0.20 ▲ 1.75 11,500 11,700 11,300 1,222,230 14,177,868,000
13/02/2014 11,400 0.30 ▲ 2.70 11,200 11,400 11,000 1,428,190 16,281,366,000
12/02/2014 11,100 0.10 ▲ 0.91 11,000 11,200 11,000 968,060 10,745,466,000
11/02/2014 11,000 0.00 ■■ 0.00 11,100 11,500 10,800 2,036,210 22,398,310,000
10/02/2014 11,000 0.20 ▲ 1.85 10,800 11,200 10,700 1,300,930 14,310,230,000
07/02/2014 10,800 0.00 ■■ 0.00 10,900 11,200 10,600 1,175,570 12,696,156,000
06/02/2014 10,800 0.10 ▲ 0.93 10,700 11,100 10,700 857,310 9,258,948,000
27/01/2014 10,700 0.10 ▲ 0.94 10,600 10,700 10,400 773,760 8,279,232,000
24/01/2014 10,600 0.00 ■■ 0.00 10,700 10,800 10,600 518,670 5,497,902,000
23/01/2014 10,600 0.30 ▲ 2.91 10,400 10,800 10,400 606,530 6,429,218,000
22/01/2014 10,300 -0.40 ▼ -3.74 10,700 10,900 10,300 1,369,560 14,106,468,000
21/01/2014 10,700 0.60 ▲ 5.94 10,200 10,700 10,200 962,680 10,300,676,000
20/01/2014 10,100 -0.30 ▼ -2.88 10,400 10,400 10,100 674,440 6,811,844,000
17/01/2014 10,400 -0.40 ▼ -3.70 10,800 10,900 10,400 1,425,770 14,828,008,000
16/01/2014 10,800 0.00 ■■ 0.00 11,500 11,500 10,700 4,451,810 48,079,548,000
15/01/2014 10,800 0.70 ▲ 6.93 10,800 10,800 10,800 400,910 4,329,828,000
14/01/2014 10,100 -0.10 ▼ -0.98 10,200 10,300 10,100 463,890 4,685,289,000
13/01/2014 10,200 0.00 ■■ 0.00 10,200 10,400 10,200 555,890 5,670,078,000
10/01/2014 10,200 0.00 ■■ 0.00 10,200 10,600 10,200 1,443,210 14,720,742,000
09/01/2014 10,200 0.10 ▲ 0.99 10,100 10,200 10,000 536,950 5,476,890,000
08/01/2014 10,100 0.00 ■■ 0.00 9,900 10,200 9,900 470,480 4,751,848,000
07/01/2014 10,100 -0.10 ▼ -0.98 10,300 10,300 10,100 709,830 7,169,283,000
06/01/2014 10,200 0.30 ▲ 3.03 9,900 10,300 9,900 876,170 8,936,934,000
03/01/2014 9,900 0.10 ▲ 1.02 9,800 9,900 9,700 275,230 2,724,777,000
02/01/2014 9,800 0.00 ■■ 0.00 9,800 10,100 9,700 663,580 6,503,084,000
31/12/2013 9,800 0.30 ▲ 3.16 9,600 9,900 9,500 604,530 5,924,394,000
30/12/2013 9,500 -0.50 ▼ -5.00 10,100 10,100 9,500 1,202,940 11,427,930,000
27/12/2013 10,000 -0.30 ▼ -2.91 10,300 10,400 10,000 1,048,780 10,487,800,000
26/12/2013 10,300 0.00 ■■ 0.00 10,300 10,400 10,100 794,430 8,182,629,000
25/12/2013 10,300 -0.10 ▼ -0.96 10,400 10,500 10,200 1,034,090 10,651,127,000
24/12/2013 10,400 -0.20 ▼ -1.89 10,700 10,700 10,300 828,350 8,614,840,000
23/12/2013 10,600 0.50 ▲ 4.95 10,600 10,800 10,500 1,464,340 15,522,004,000
20/12/2013 10,100 0.00 ■■ 0.00 10,200 10,800 10,100 3,668,880 37,055,688,000
19/12/2013 10,100 0.40 ▲ 4.12 9,800 10,300 9,800 1,843,880 18,623,188,000
18/12/2013 9,700 -0.10 ▼ -1.02 9,700 9,900 9,700 360,170 3,493,649,000
17/12/2013 9,800 0.20 ▲ 2.08 9,700 9,800 9,600 321,210 3,147,858,000
16/12/2013 9,600 0.00 ■■ 0.00 9,600 9,800 9,600 574,250 5,512,800,000
13/12/2013 9,600 0.10 ▲ 1.05 9,500 9,700 9,500 346,110 3,322,656,000
12/12/2013 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 572,210 5,435,995,000
11/12/2013 9,500 -0.30 ▼ -3.06 9,800 9,800 9,500 802,840 7,626,980,000
10/12/2013 9,800 0.00 ■■ 0.00 9,700 9,900 9,600 747,510 7,325,598,000
09/12/2013 9,800 -0.20 ▼ -2.00 10,000 10,100 9,700 995,990 9,760,702,000
06/12/2013 10,000 -0.20 ▼ -1.96 10,200 10,300 9,900 907,810 9,078,100,000
05/12/2013 10,200 0.50 ▲ 5.15 9,700 10,200 9,700 2,048,610 20,895,822,000
04/12/2013 9,700 0.00 ■■ 0.00 9,800 9,800 9,600 742,730 7,204,481,000
03/12/2013 9,700 0.10 ▲ 1.04 9,600 9,900 9,600 599,670 5,816,799,000
02/12/2013 9,600 0.10 ▲ 1.05 9,600 9,700 9,500 347,710 3,338,016,000
29/11/2013 9,500 -0.10 ▼ -1.04 9,700 9,700 9,500 734,790 6,980,505,000
28/11/2013 9,600 -0.10 ▼ -1.03 9,800 9,800 9,600 506,820 4,865,472,000
27/11/2013 9,700 0.00 ■■ 0.00 9,800 10,000 9,600 933,890 9,058,733,000
26/11/2013 9,700 0.20 ▲ 2.11 9,500 9,900 9,400 1,074,700 10,424,590,000
25/11/2013 9,500 -0.10 ▼ -1.04 9,600 9,700 9,500 534,030 5,073,285,000
22/11/2013 9,600 0.10 ▲ 1.05 9,600 9,800 9,500 660,640 6,342,144,000
21/11/2013 9,500 -0.50 ▼ -5.00 10,000 10,300 9,500 1,618,270 15,373,565,000
20/11/2013 10,000 0.10 ▲ 1.01 9,800 10,000 9,700 854,800 8,548,000,000
19/11/2013 9,900 0.20 ▲ 2.06 9,700 10,000 9,600 900,710 8,917,029,000
18/11/2013 9,700 0.00 ■■ 0.00 9,800 9,900 9,700 844,600 8,192,620,000
15/11/2013 9,700 0.00 ■■ 0.00 9,600 9,800 9,400 878,240 8,518,928,000
14/11/2013 9,700 0.10 ▲ 1.04 9,600 9,800 9,600 487,160 4,725,452,000
13/11/2013 9,600 -0.10 ▼ -1.03 9,700 9,900 9,500 809,910 7,775,136,000
12/11/2013 9,700 -0.60 ▼ -5.83 10,300 10,300 9,700 2,186,550 21,209,535,000
11/11/2013 10,300 0.30 ▲ 3.00 10,000 10,300 10,000 709,300 7,305,790,000
08/11/2013 10,000 0.00 ■■ 0.00 10,000 10,300 9,900 762,010 7,620,100,000
07/11/2013 10,000 0.30 ▲ 3.09 9,800 10,300 9,800 1,792,550 17,925,500,000
06/11/2013 9,700 -0.10 ▼ -1.02 9,800 9,900 9,600 1,005,110 9,749,567,000
05/11/2013 9,800 0.10 ▲ 1.03 9,800 9,900 9,700 596,920 5,849,816,000
04/11/2013 9,700 0.10 ▲ 1.04 9,600 10,000 9,600 1,156,350 11,216,595,000
01/11/2013 9,600 0.20 ▲ 2.13 9,400 9,600 9,400 446,980 4,291,008,000
31/10/2013 9,400 0.10 ▲ 1.08 9,500 9,500 9,300 364,110 3,422,634,000
30/10/2013 9,300 -0.20 ▼ -2.11 9,400 9,600 9,300 345,190 3,210,267,000
29/10/2013 9,500 0.30 ▲ 3.26 9,200 9,500 9,200 521,460 4,953,870,000
28/10/2013 9,200 -0.30 ▼ -3.16 9,200 9,600 9,200 653,840 6,015,328,000
25/10/2013 9,500 0.10 ▲ 1.06 9,300 9,500 9,100 898,250 8,533,375,000
24/10/2013 9,400 -0.30 ▼ -3.09 9,500 9,700 9,400 1,077,060 10,124,364,000
23/10/2013 9,700 0.20 ▲ 2.11 9,600 9,900 9,500 1,104,890 10,717,433,000
22/10/2013 9,500 -0.10 ▼ -1.04 9,600 9,600 9,300 713,380 6,777,110,000
21/10/2013 9,600 -0.20 ▼ -2.04 9,700 10,100 9,600 1,644,860 15,790,656,000
18/10/2013 9,800 0.50 ▲ 5.38 9,300 9,800 9,200 1,219,860 11,954,628,000
17/10/2013 9,300 0.30 ▲ 3.33 9,100 9,500 9,100 1,515,280 14,092,104,000
16/10/2013 9,000 0.20 ▲ 2.27 8,900 9,200 8,800 2,263,770 20,373,930,000
15/10/2013 8,800 0.50 ▲ 6.02 8,500 8,800 8,500 1,046,040 9,205,152,000
14/10/2013 8,300 0.00 ■■ 0.00 8,300 8,500 8,200 698,570 5,798,131,000
11/10/2013 8,300 -0.10 ▼ -1.19 8,600 8,600 8,300 816,540 6,777,282,000
10/10/2013 8,400 -0.50 ▼ -5.62 8,800 8,900 8,400 1,124,690 9,447,396,000
09/10/2013 8,900 0.00 ■■ 0.00 8,700 9,100 8,700 632,620 5,630,318,000
08/10/2013 8,900 0.20 ▲ 2.30 8,700 9,000 8,500 1,173,320 10,442,548,000
07/10/2013 8,700 -0.10 ▼ -1.14 8,800 9,000 8,700 1,032,540 8,983,098,000
04/10/2013 8,800 -0.20 ▼ -2.22 8,800 9,000 8,700 1,142,810 10,056,728,000
03/10/2013 9,000 0.20 ▲ 2.27 9,000 9,000 8,700 1,902,180 17,119,620,000
02/10/2013 8,800 0.50 ▲ 6.02 8,300 8,800 8,300 2,064,730 18,169,624,000
01/10/2013 8,300 -0.20 ▼ -2.35 8,500 8,700 8,300 1,487,040 12,342,432,000
30/09/2013 8,500 0.30 ▲ 3.66 8,200 8,500 8,100 2,136,320 18,158,720,000
27/09/2013 8,200 -0.20 ▼ -2.38 8,400 8,400 8,200 886,100 7,266,020,000
26/09/2013 8,400 0.40 ▲ 5.00 8,000 8,400 8,000 1,399,750 11,757,900,000
25/09/2013 8,000 0.50 ▲ 6.67 7,500 8,000 7,500 1,852,350 14,818,800,000
24/09/2013 7,500 -0.10 ▼ -1.32 7,700 7,700 7,500 598,060 4,485,450,000
23/09/2013 7,600 0.20 ▲ 2.70 7,400 7,700 7,300 564,160 4,287,616,000
20/09/2013 7,400 0.20 ▲ 2.78 7,300 7,400 7,200 439,980 3,255,852,000
19/09/2013 7,200 0.10 ▲ 1.41 7,100 7,400 7,100 346,810 2,497,032,000
18/09/2013 7,100 -0.40 ▼ -5.33 7,400 7,500 7,100 580,500 4,121,550,000
17/09/2013 7,500 -0.10 ▼ -1.32 7,500 7,600 7,300 495,490 3,716,175,000
16/09/2013 7,600 0.00 ■■ 0.00 7,700 7,800 7,500 459,690 3,493,644,000
13/09/2013 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 416,630 3,166,388,000
12/09/2013 7,600 0.00 ■■ 0.00 7,600 7,800 7,600 482,670 3,668,292,000
11/09/2013 7,600 0.10 ▲ 1.33 7,700 7,800 7,400 691,910 5,258,516,000
10/09/2013 7,500 0.10 ▲ 1.35 7,500 7,700 7,500 311,830 2,338,725,000
09/09/2013 7,400 -0.30 ▼ -3.90 7,700 7,700 7,400 862,180 6,380,132,000
06/09/2013 7,700 0.30 ▲ 4.05 7,600 7,800 7,400 1,141,240 8,787,548,000
05/09/2013 7,400 0.40 ▲ 5.71 7,100 7,400 7,100 607,710 4,497,054,000
04/09/2013 7,000 -0.20 ▼ -2.78 7,400 7,400 7,000 494,630 3,462,410,000
03/09/2013 7,200 -0.40 ▼ -5.26 7,500 7,600 7,200 742,330 5,344,776,000
30/08/2013 7,600 0.30 ▲ 4.11 7,300 7,600 7,200 838,100 6,369,560,000
29/08/2013 7,300 -0.10 ▼ -1.35 7,600 7,600 7,300 746,050 5,446,165,000
28/08/2013 7,400 -0.50 ▼ -6.33 7,700 7,800 7,400 900,360 6,662,664,000
27/08/2013 7,900 0.10 ▲ 1.28 7,900 8,000 7,600 1,195,430 9,443,897,000
26/08/2013 7,800 0.40 ▲ 5.41 7,300 7,800 7,300 775,680 6,050,304,000
23/08/2013 7,400 -0.20 ▼ -2.63 7,500 7,700 7,300 1,106,020 8,184,548,000
22/08/2013 7,600 -0.50 ▼ -6.17 7,900 8,000 7,600 1,016,490 7,725,324,000
21/08/2013 8,100 0.20 ▲ 2.53 7,900 8,100 7,700 1,556,070 12,604,167,000
20/08/2013 7,900 0.10 ▲ 1.28 7,600 8,100 7,600 1,358,990 10,736,021,000
19/08/2013 7,800 0.30 ▲ 4.00 7,600 8,000 7,600 2,143,400 16,718,520,000
16/08/2013 7,500 0.40 ▲ 5.63 7,500 7,500 7,400 1,650,480 12,378,600,000
15/08/2013 7,100 0.40 ▲ 5.97 7,000 7,100 6,900 1,267,440 8,998,824,000
14/08/2013 6,700 0.40 ▲ 6.35 6,300 6,700 6,300 640,250 4,289,675,000
13/08/2013 6,300 -0.40 ▼ -5.97 6,700 6,700 6,300 1,099,920 6,929,496,000
12/08/2013 6,700 -0.10 ▼ -1.47 6,900 6,900 6,700 313,290 2,099,043,000
09/08/2013 6,800 0.00 ■■ 0.00 6,900 7,000 6,800 392,480 2,668,864,000
08/08/2013 6,800 -0.30 ▼ -4.23 7,000 7,200 6,800 294,830 2,004,844,000
07/08/2013 7,100 0.10 ▲ 1.43 7,000 7,200 6,900 655,470 4,653,837,000
06/08/2013 7,000 -0.10 ▼ -1.41 7,000 7,100 6,900 369,720 2,588,040,000
05/08/2013 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 359,960 2,555,716,000
02/08/2013 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 238,140 1,690,794,000
01/08/2013 7,100 0.10 ▲ 1.43 7,000 7,200 7,000 366,150 2,599,665,000
31/07/2013 7,000 0.10 ▲ 1.45 7,000 7,100 6,900 340,640 2,384,480,000
30/07/2013 6,900 0.00 ■■ 0.00 6,800 7,100 6,800 576,750 3,979,575,000
29/07/2013 6,900 -0.40 ▼ -5.48 7,300 7,300 6,800 514,280 3,548,532,000
26/07/2013 7,300 0.20 ▲ 2.82 7,100 7,300 7,000 636,810 4,648,713,000
25/07/2013 7,100 -0.20 ▼ -2.74 7,400 7,400 7,100 677,220 4,808,262,000
24/07/2013 7,300 -0.30 ▼ -3.95 7,600 7,700 7,300 813,470 5,938,331,000
23/07/2013 7,600 -0.30 ▼ -3.80 7,900 7,900 7,600 404,760 3,076,176,000
22/07/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 783,790 6,191,941,000
19/07/2013 7,900 0.20 ▲ 2.60 7,900 7,900 7,700 533,420 4,214,018,000
18/07/2013 7,700 -0.30 ▼ -3.75 7,900 8,100 7,700 987,930 7,607,061,000
17/07/2013 8,000 0.30 ▲ 3.90 7,800 8,100 7,700 1,209,860 9,678,880,000
16/07/2013 7,700 -0.20 ▼ -2.53 7,800 7,900 7,700 423,220 3,258,794,000
15/07/2013 7,900 0.00 ■■ 0.00 8,000 8,000 7,800 504,300 3,983,970,000
12/07/2013 7,900 0.40 ▲ 5.33 7,500 8,000 7,500 1,515,720 11,974,188,000
11/07/2013 7,500 0.10 ▲ 1.35 7,400 7,500 7,300 179,910 1,349,325,000
10/07/2013 7,400 0.00 ■■ 0.00 7,600 7,600 7,400 374,640 2,772,336,000
09/07/2013 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 354,480 2,623,152,000
08/07/2013 7,400 0.00 ■■ 0.00 7,500 7,600 7,400 680,320 5,034,368,000
05/07/2013 7,400 -0.10 ▼ -1.33 7,500 7,600 7,300 439,640 3,253,336,000
04/07/2013 7,500 -0.10 ▼ -1.32 7,600 7,700 7,500 527,190 3,953,925,000
03/07/2013 7,600 -0.20 ▼ -2.56 7,800 7,800 7,600 571,940 4,346,744,000
02/07/2013 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 610,230 4,759,794,000
01/07/2013 7,800 0.40 ▲ 5.41 7,500 7,900 7,300 938,540 7,320,612,000
28/06/2013 7,400 0.00 ■■ 0.00 7,600 7,800 7,400 1,277,920 9,456,608,000
27/06/2013 7,400 0.40 ▲ 5.71 7,300 7,400 7,300 869,120 6,431,488,000
26/06/2013 7,000 0.00 ■■ 0.00 7,000 7,200 6,900 1,007,580 7,053,060,000
25/06/2013 7,000 -0.50 ▼ -6.67 7,400 7,500 7,000 1,401,390 9,809,730,000
24/06/2013 7,500 -0.40 ▼ -5.06 7,800 7,900 7,500 1,078,250 8,086,875,000
21/06/2013 7,900 -0.10 ▼ -1.25 7,900 8,000 7,800 711,970 5,624,563,000
20/06/2013 8,000 -0.20 ▼ -2.44 8,100 8,200 8,000 797,320 6,378,560,000
19/06/2013 8,200 0.20 ▲ 2.50 8,100 8,200 8,000 637,110 5,224,302,000
18/06/2013 8,000 -0.20 ▼ -2.44 8,200 8,200 8,000 1,165,340 9,322,720,000
17/06/2013 8,200 -0.20 ▼ -2.38 8,400 8,600 8,100 1,374,920 11,274,344,000
14/06/2013 8,400 -0.20 ▼ -2.33 8,800 8,900 8,400 800,930 6,727,812,000
13/06/2013 8,600 0.40 ▲ 4.88 8,400 8,600 8,300 1,133,470 9,747,842,000
12/06/2013 8,200 -0.20 ▼ -2.38 8,500 8,600 8,200 1,320,040 10,824,328,000
11/06/2013 8,400 -0.10 ▼ -1.18 8,500 8,600 8,400 478,630 4,020,492,000
10/06/2013 8,500 0.10 ▲ 1.19 8,600 8,900 8,500 1,550,330 13,177,805,000
07/06/2013 8,400 0.10 ▲ 1.20 8,500 8,500 8,300 655,340 5,504,856,000
06/06/2013 8,300 0.10 ▲ 1.22 8,100 8,400 8,100 511,890 4,248,687,000
05/06/2013 8,200 0.20 ▲ 2.50 8,100 8,300 8,000 532,610 4,367,402,000
04/06/2013 8,000 -0.50 ▼ -5.88 8,500 8,600 8,000 763,310 6,106,480,000
03/06/2013 8,500 0.00 ■■ 0.00 8,400 8,900 8,400 850,840 7,232,140,000
31/05/2013 8,500 -0.30 ▼ -3.41 8,900 9,000 8,500 1,037,060 8,815,010,000
30/05/2013 8,800 0.20 ▲ 2.33 8,600 8,800 8,400 817,160 7,191,008,000
29/05/2013 8,600 -0.40 ▼ -4.44 9,100 9,100 8,500 1,249,850 10,748,710,000
28/05/2013 9,000 0.30 ▲ 3.45 8,900 9,100 8,700 1,303,800 11,734,200,000
27/05/2013 8,700 0.30 ▲ 3.57 8,400 8,900 8,400 2,273,150 19,776,405,000
24/05/2013 8,400 0.10 ▲ 1.20 8,500 8,800 8,400 711,700 5,978,280,000
23/05/2013 8,300 0.20 ▲ 2.47 8,100 8,500 8,100 1,016,880 8,440,104,000
22/05/2013 8,100 -0.40 ▼ -4.71 8,500 8,600 8,100 1,208,760 9,790,956,000
21/05/2013 8,500 0.20 ▲ 2.41 8,500 8,800 8,400 1,073,380 9,123,730,000
20/05/2013 8,300 0.50 ▲ 6.41 7,700 8,300 7,700 1,203,250 9,986,975,000
17/05/2013 7,800 -0.30 ▼ -3.70 8,000 8,200 7,800 758,130 5,913,414,000
16/05/2013 8,100 0.00 ■■ 0.00 8,300 8,300 7,900 604,500 4,896,450,000
15/05/2013 8,100 -0.30 ▼ -3.57 8,000 8,300 7,900 1,689,440 13,684,464,000
14/05/2013 8,400 -0.40 ▼ -4.55 8,700 8,800 8,300 1,653,080 13,885,872,000
13/05/2013 8,800 0.50 ▲ 6.02 8,200 8,800 8,200 1,842,970 16,218,136,000
10/05/2013 8,300 0.30 ▲ 3.75 8,300 8,500 8,200 2,071,350 17,192,205,000
09/05/2013 8,000 0.50 ▲ 6.67 7,600 8,000 7,600 1,434,980 11,479,840,000
08/05/2013 7,500 -0.30 ▼ -3.85 7,600 8,000 7,500 1,201,970 9,014,775,000
07/05/2013 7,800 0.40 ▲ 5.41 7,700 7,900 7,600 1,998,550 15,588,690,000
06/05/2013 7,400 0.40 ▲ 5.71 7,300 7,400 7,200 849,150 6,283,710,000
03/05/2013 7,000 0.30 ▲ 4.48 6,700 7,000 6,700 624,730 4,373,110,000
02/05/2013 6,700 0.10 ▲ 1.52 6,500 7,000 6,500 584,150 3,913,805,000
26/04/2013 6,600 -0.30 ▼ -4.35 7,000 7,000 6,600 567,230 3,743,718,000
25/04/2013 6,900 0.20 ▲ 2.99 7,000 7,100 6,800 822,550 5,675,595,000
24/04/2013 6,700 0.40 ▲ 6.35 6,400 6,700 6,300 829,090 5,554,903,000
23/04/2013 6,300 0.40 ▲ 6.78 6,300 6,300 6,200 826,090 5,204,367,000
22/04/2013 5,900 -0.40 ▼ -6.35 6,000 6,200 5,900 672,280 3,966,452,000
18/04/2013 6,300 -0.20 ▼ -3.08 6,300 6,400 6,100 1,109,870 6,992,181,000
17/04/2013 6,500 0.00 ■■ 0.00 6,700 6,700 6,300 426,120 2,769,780,000
16/04/2013 6,500 -0.20 ▼ -2.99 6,600 6,700 6,400 634,760 4,125,940,000
15/04/2013 6,700 -0.30 ▼ -4.29 7,000 7,000 6,600 707,460 4,739,982,000
12/04/2013 7,000 -0.10 ▼ -1.41 7,200 7,300 6,800 755,680 5,289,760,000
11/04/2013 7,100 -0.10 ▼ -1.39 7,300 7,500 7,100 821,750 5,834,425,000
10/04/2013 7,200 -0.50 ▼ -6.49 7,700 8,000 7,200 1,610,060 11,592,432,000
09/04/2013 7,700 0.50 ▲ 6.94 7,100 7,700 7,100 1,592,100 12,259,170,000
08/04/2013 7,200 -0.20 ▼ -2.70 7,600 7,600 7,200 443,790 3,195,288,000
05/04/2013 7,400 -0.20 ▼ -2.63 7,600 7,700 7,100 901,100 6,668,140,000
04/04/2013 7,600 -0.30 ▼ -3.80 7,900 7,900 7,600 573,310 4,357,156,000
03/04/2013 7,900 -0.20 ▼ -2.47 8,300 8,300 7,800 611,430 4,830,297,000
02/04/2013 8,100 0.10 ▲ 1.25 8,000 8,400 8,000 821,590 6,654,879,000
01/04/2013 8,000 0.00 ■■ 0.00 7,600 8,000 7,500 1,694,010 13,552,080,000
29/03/2013 8,000 0.00 ■■ 0.00 7,800 8,100 7,600 567,880 4,543,040,000
28/03/2013 8,000 0.00 ■■ 0.00 7,900 8,000 7,700 1,035,570 8,284,560,000
27/03/2013 8,000 -0.30 ▼ -3.61 8,300 8,300 7,900 917,200 7,337,600,000
26/03/2013 8,300 -0.20 ▼ -2.35 8,500 8,600 8,300 425,600 3,532,480,000
25/03/2013 8,500 0.00 ■■ 0.00 8,500 8,700 8,300 532,920 4,529,820,000
22/03/2013 8,500 -0.30 ▼ -3.41 8,800 9,000 8,200 864,200 7,345,700,000
21/03/2013 8,800 -0.20 ▼ -2.22 9,100 9,300 8,800 999,820 8,798,416,000
20/03/2013 9,000 -0.20 ▼ -2.17 9,200 9,300 9,000 749,940 6,749,460,000
19/03/2013 9,200 0.30 ▲ 3.37 8,800 9,200 8,800 1,688,980 15,538,616,000
18/03/2013 8,900 -0.30 ▼ -3.26 9,100 9,300 8,800 1,693,950 15,076,155,000
15/03/2013 9,200 0.50 ▲ 5.75 8,700 9,200 8,700 2,533,650 23,309,580,000
14/03/2013 8,700 0.30 ▲ 3.57 8,400 8,800 8,300 1,166,630 10,149,681,000
13/03/2013 8,400 -0.40 ▼ -4.55 9,100 9,200 8,200 1,647,400 13,838,160,000
12/03/2013 8,800 0.50 ▲ 6.02 8,500 8,800 8,400 2,923,480 25,726,624,000
11/03/2013 8,300 0.50 ▲ 6.41 8,000 8,300 7,800 674,150 5,595,445,000
08/03/2013 7,800 0.10 ▲ 1.30 7,900 8,100 7,700 1,223,140 9,540,492,000
07/03/2013 7,700 -0.50 ▼ -6.10 8,000 8,300 7,700 1,165,840 8,976,968,000
06/03/2013 8,200 0.10 ▲ 1.23 8,300 8,500 7,800 1,136,750 9,321,350,000
05/03/2013 8,100 -0.60 ▼ -6.90 8,100 8,400 8,100 2,153,630 17,444,403,000
04/03/2013 8,700 -0.60 ▼ -6.45 9,000 9,100 8,700 1,309,510 11,392,737,000
01/03/2013 9,300 -0.20 ▼ -2.11 9,800 10,100 9,300 1,932,170 17,969,181,000
28/02/2013 9,500 0.60 ▲ 6.74 9,500 9,500 9,300 1,058,180 10,052,710,000
27/02/2013 8,900 -0.50 ▼ -5.32 9,400 9,500 8,800 3,453,230 30,733,747,000
26/02/2013 9,400 -0.70 ▼ -6.93 10,400 10,500 9,400 3,316,730 31,177,262,000
25/02/2013 10,100 -0.10 ▼ -0.98 10,400 10,500 10,100 1,305,060 13,181,106,000
22/02/2013 10,200 -0.30 ▼ -2.86 10,800 11,200 9,900 2,848,090 29,050,518,000
21/02/2013 10,500 -0.70 ▼ -6.25 11,600 11,800 10,500 2,779,350 29,183,175,000
20/02/2013 11,200 0.70 ▲ 6.67 10,600 11,200 10,600 3,022,110 33,847,632,000
19/02/2013 10,500 0.60 ▲ 6.06 10,200 10,500 10,000 2,718,860 28,548,030,000
18/02/2013 9,900 -0.50 ▼ -4.81 10,300 10,300 9,800 1,975,490 19,557,351,000
08/02/2013 10,400 0.20 ▲ 1.96 10,000 10,800 10,000 2,012,010 20,924,904,000
07/02/2013 10,200 0.00 ■■ 0.00 10,600 10,600 10,100 1,357,760 13,849,152,000
06/02/2013 10,200 0.10 ▲ 0.99 10,100 10,500 10,100 2,236,900 22,816,380,000
05/02/2013 10,100 -0.60 ▼ -5.61 10,000 10,700 10,000 1,797,780 18,157,578,000
04/02/2013 10,700 0.50 ▲ 4.90 10,200 10,900 10,200 2,463,590 26,360,413,000
01/02/2013 10,200 0.30 ▲ 3.03 9,800 10,200 9,300 2,040,900 20,817,180,000
31/01/2013 9,900 -0.20 ▼ -1.98 10,100 10,800 9,700 4,579,720 45,339,228,000
30/01/2013 10,100 0.60 ▲ 6.32 10,100 10,100 9,800 3,878,700 39,174,870,000
29/01/2013 9,500 0.60 ▲ 6.74 9,500 9,500 9,500 1,466,530 13,932,035,000
28/01/2013 8,900 0.50 ▲ 5.95 8,600 8,900 8,600 2,588,960 23,041,744,000
25/01/2013 8,400 0.50 ▲ 6.33 8,100 8,400 8,100 2,725,200 22,891,680,000
24/01/2013 7,900 0.30 ▲ 3.95 7,800 8,000 7,400 2,088,300 16,497,570,000
23/01/2013 7,600 -0.40 ▼ -5.00 8,000 8,100 7,500 1,634,930 12,425,468,000
22/01/2013 8,000 0.10 ▲ 1.27 8,000 8,400 7,800 2,491,250 19,930,000,000
21/01/2013 7,900 -0.10 ▼ -1.25 8,000 8,100 7,600 2,052,750 16,216,725,000
18/01/2013 8,000 -0.50 ▼ -5.88 8,500 8,600 8,000 3,920,670 31,365,360,000
17/01/2013 8,500 0.00 ■■ 0.00 9,000 9,000 8,500 3,180,700 27,035,950,000
16/01/2013 8,500 0.50 ▲ 6.25 8,300 8,500 8,200 958,910 8,150,735,000
15/01/2013 8,000 0.50 ▲ 6.67 7,800 8,000 7,800 2,029,160 16,233,280,000
14/01/2013 7,500 0.30 ▲ 4.17 7,500 7,500 7,400 2,564,500 19,233,750,000
11/01/2013 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 253,850 1,827,720,000
10/01/2013 6,900 0.30 ▲ 4.55 6,900 6,900 6,600 2,457,510 16,956,819,000
09/01/2013 6,600 -0.30 ▼ -4.35 7,000 7,200 6,600 4,656,890 30,735,474,000
08/01/2013 6,900 -0.10 ▼ -1.43 7,000 7,200 6,800 3,092,620 21,339,078,000
07/01/2013 7,000 0.30 ▲ 4.48 6,900 7,000 6,800 2,359,050 16,513,350,000
04/01/2013 6,700 0.30 ▲ 4.69 6,300 6,700 6,200 3,143,970 21,064,599,000
03/01/2013 6,400 0.30 ▲ 4.92 6,400 6,400 6,100 6,059,330 38,779,712,000
02/01/2013 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 700,760 4,274,636,000
28/12/2012 5,900 0.20 ▲ 3.51 5,600 5,900 5,600 2,061,190 12,161,021,000
27/12/2012 5,700 0.10 ▲ 1.79 5,700 5,800 5,700 2,150,550 12,258,135,000
26/12/2012 5,600 0.20 ▲ 3.70 5,500 5,600 5,400 2,326,140 13,026,384,000
25/12/2012 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 2,828,360 15,273,144,000
24/12/2012 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 1,246,530 6,481,956,000
21/12/2012 5,200 0.00 ■■ 0.00 5,300 5,300 5,000 3,798,090 19,750,068,000
20/12/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 2,314,370 12,034,724,000
19/12/2012 5,000 0.20 ▲ 4.17 4,900 5,000 4,800 2,036,230 10,181,150,000
18/12/2012 4,800 -0.20 ▼ -4.00 5,100 5,100 4,800 2,252,720 10,813,056,000
17/12/2012 5,000 -0.20 ▼ -3.85 5,000 5,200 5,000 2,919,330 14,596,650,000
14/12/2012 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 420,150 2,184,780,000
13/12/2012 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 581,590 3,024,268,000
12/12/2012 5,400 0.10 ▲ 1.89 5,200 5,500 5,200 432,680 2,336,472,000
11/12/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 435,640 2,308,892,000
10/12/2012 5,300 0.20 ▲ 3.92 5,100 5,300 5,000 517,760 2,744,128,000
07/12/2012 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 273,300 1,393,830,000
06/12/2012 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 229,760 1,194,752,000
05/12/2012 5,200 0.00 ■■ 0.00 5,200 5,400 5,100 580,720 3,019,744,000
04/12/2012 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 136,200 708,240,000
03/12/2012 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 152,640 778,464,000
30/11/2012 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 71,520 357,600,000
29/11/2012 5,000 0.10 ▲ 2.04 5,000 5,100 4,900 111,060 555,300,000
28/11/2012 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 64,730 317,177,000
27/11/2012 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 156,700 767,830,000
26/11/2012 5,000 -0.10 ▼ -1.96 5,100 5,100 4,900 294,800 1,474,000,000
23/11/2012 5,100 -0.10 ▼ -1.92 5,100 5,200 5,000 298,970 1,524,747,000
22/11/2012 5,200 -0.10 ▼ -1.89 5,200 5,300 5,100 162,390 844,428,000
21/11/2012 5,300 0.10 ▲ 1.92 5,200 5,400 5,200 230,710 1,222,763,000
20/11/2012 5,200 0.20 ▲ 4.00 5,100 5,200 5,100 359,680 1,870,336,000
19/11/2012 5,000 -0.20 ▼ -3.85 5,100 5,200 5,000 391,430 1,957,150,000
16/11/2012 5,200 0.00 ■■ 0.00 5,100 5,300 5,000 328,290 1,707,108,000
15/11/2012 5,200 -0.20 ▼ -3.70 5,300 5,300 5,200 611,040 3,177,408,000
14/11/2012 5,400 0.00 ■■ 0.00 5,300 5,600 5,300 522,320 2,820,528,000
13/11/2012 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 471,580 2,546,532,000
12/11/2012 5,600 0.10 ▲ 1.82 5,600 5,700 5,500 491,420 2,751,952,000
09/11/2012 5,500 0.10 ▲ 1.85 5,400 5,600 5,400 480,330 2,641,815,000
08/11/2012 5,400 0.20 ▲ 3.85 5,300 5,400 5,200 985,420 5,321,268,000
07/11/2012 5,200 0.20 ▲ 4.00 5,100 5,200 5,000 461,660 2,400,632,000
06/11/2012 5,000 -0.20 ▼ -3.85 5,100 5,200 5,000 578,820 2,894,100,000
05/11/2012 5,200 -0.20 ▼ -3.70 5,200 5,300 5,200 588,560 3,060,512,000
02/11/2012 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 252,880 1,365,552,000
01/11/2012 5,600 -0.10 ▼ -1.75 5,600 5,800 5,500 362,510 2,030,056,000
31/10/2012 5,700 -0.20 ▼ -3.39 5,800 5,800 5,700 616,580 3,514,506,000
30/10/2012 5,900 0.00 ■■ 0.00 6,100 6,100 5,900 882,190 5,204,921,000
29/10/2012 5,900 0.20 ▲ 3.51 5,500 5,900 5,500 890,900 5,256,310,000
26/10/2012 5,700 -0.20 ▼ -3.39 5,700 5,900 5,700 1,220,530 6,957,021,000
25/10/2012 5,900 -0.30 ▼ -4.84 6,000 6,000 5,900 192,550 1,136,045,000
24/10/2012 6,200 -0.10 ▼ -1.59 6,200 6,300 6,000 875,790 5,429,898,000
23/10/2012 6,300 0.00 ■■ 0.00 6,200 6,300 6,100 709,020 4,466,826,000
22/10/2012 6,300 -0.30 ▼ -4.55 6,600 6,600 6,300 2,193,020 13,816,026,000
19/10/2012 6,600 0.20 ▲ 3.12 6,700 6,700 6,200 3,254,630 21,480,558,000
18/10/2012 6,400 0.30 ▲ 4.92 6,200 6,400 6,200 808,050 5,171,520,000
17/10/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 337,970 2,061,617,000
16/10/2012 5,900 0.20 ▲ 3.51 5,700 5,900 5,700 691,330 4,078,847,000
15/10/2012 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 2,307,820 13,154,574,000
12/10/2012 5,700 0.20 ▲ 3.64 5,700 5,700 5,600 1,837,760 10,475,232,000
11/10/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 126,680 696,740,000
10/10/2012 5,300 0.20 ▲ 3.92 4,900 5,300 4,900 2,136,710 11,324,563,000
09/10/2012 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 777,760 3,966,576,000
08/10/2012 5,200 0.10 ▲ 1.96 5,000 5,300 5,000 811,530 4,219,956,000
05/10/2012 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 325,380 1,659,438,000
04/10/2012 5,000 -0.20 ▼ -3.85 5,100 5,300 5,000 406,260 2,031,300,000
03/10/2012 5,200 -0.20 ▼ -3.70 5,300 5,400 5,200 505,170 2,626,884,000
02/10/2012 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 67,420 364,068,000
01/10/2012 5,600 -0.20 ▼ -3.45 5,700 5,700 5,600 239,620 1,341,872,000
28/09/2012 5,800 -0.10 ▼ -1.69 5,900 5,900 5,800 169,600 983,680,000
27/09/2012 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 273,850 1,615,715,000
26/09/2012 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 305,960 1,835,760,000
25/09/2012 5,800 -0.10 ▼ -1.69 6,000 6,000 5,800 336,230 1,950,134,000
24/09/2012 5,900 -0.30 ▼ -4.84 6,000 6,000 5,900 171,220 1,010,198,000
21/09/2012 6,200 0.20 ▲ 3.33 5,900 6,200 5,900 874,660 5,422,892,000
20/09/2012 6,000 -0.30 ▼ -4.76 6,200 6,200 6,000 562,960 3,377,760,000
19/09/2012 6,300 -0.20 ▼ -3.08 6,200 6,400 6,200 578,170 3,642,471,000
18/09/2012 6,500 -0.30 ▼ -4.41 6,700 6,700 6,500 353,220 2,295,930,000
17/09/2012 6,800 0.00 ■■ 0.00 6,800 7,000 6,600 520,440 3,538,992,000
14/09/2012 6,800 0.30 ▲ 4.62 6,700 6,800 6,600 353,700 2,405,160,000
13/09/2012 6,500 0.20 ▲ 3.17 6,100 6,500 6,000 527,310 3,427,515,000
12/09/2012 6,300 -0.30 ▼ -4.55 6,300 6,600 6,300 838,500 5,282,550,000
11/09/2012 6,600 -0.30 ▼ -4.35 6,600 6,600 6,600 66,100 436,260,000
10/09/2012 6,900 -0.30 ▼ -4.17 6,900 6,900 6,900 193,600 1,335,840,000
07/09/2012 7,200 -0.20 ▼ -2.70 7,200 7,400 7,100 857,430 6,173,496,000
06/09/2012 7,400 -0.30 ▼ -3.90 7,400 7,500 7,400 775,610 5,739,514,000
05/09/2012 7,700 -0.40 ▼ -4.94 7,900 7,900 7,700 605,360 4,661,272,000
04/09/2012 8,100 0.10 ▲ 1.25 8,100 8,200 8,000 257,000 2,081,700,000
31/08/2012 8,000 0.20 ▲ 2.56 8,100 8,100 7,900 855,190 6,841,520,000
30/08/2012 7,800 0.10 ▲ 1.30 7,800 8,000 7,700 835,020 6,513,156,000
29/08/2012 7,700 0.30 ▲ 4.05 7,500 7,700 7,400 434,180 3,343,186,000
28/08/2012 7,400 -0.30 ▼ -3.90 7,400 7,600 7,400 946,430 7,003,582,000
27/08/2012 7,700 -0.40 ▼ -4.94 7,700 7,800 7,700 273,330 2,104,641,000
24/08/2012 8,100 -0.40 ▼ -4.71 8,100 8,500 8,100 2,056,330 16,656,273,000
23/08/2012 8,500 -0.40 ▼ -4.49 8,500 8,500 8,500 100,370 853,145,000
22/08/2012 8,900 -0.40 ▼ -4.30 8,900 9,000 8,900 574,880 5,116,432,000
21/08/2012 9,300 -0.40 ▼ -4.12 9,500 9,500 9,300 521,230 4,847,439,000
20/08/2012 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 402,840 3,907,548,000
17/08/2012 9,700 -0.20 ▼ -2.02 9,800 9,900 9,600 395,240 3,833,828,000
16/08/2012 9,900 0.10 ▲ 1.02 9,700 9,900 9,700 434,020 4,296,798,000
15/08/2012 9,800 -0.50 ▼ -4.85 10,100 10,200 9,800 2,496,220 24,462,956,000
14/08/2012 10,300 0.10 ▲ 0.98 10,300 10,400 10,200 390,410 4,021,223,000
13/08/2012 10,200 -0.10 ▼ -0.97 10,200 10,300 10,100 361,220 3,684,444,000
10/08/2012 10,300 -0.10 ▼ -0.96 10,500 10,500 10,200 496,110 5,109,933,000
09/08/2012 10,400 0.00 ■■ 0.00 10,400 10,700 10,400 784,750 8,161,400,000
08/08/2012 10,400 0.00 ■■ 0.00 10,500 10,500 10,200 287,680 2,991,872,000
07/08/2012 10,400 -0.10 ▼ -0.95 10,400 10,600 10,300 532,090 5,533,736,000
06/08/2012 10,500 0.40 ▲ 3.96 10,300 10,600 10,200 779,050 8,180,025,000
03/08/2012 10,100 -0.20 ▼ -1.94 10,200 10,400 10,100 591,760 5,976,776,000
02/08/2012 10,300 0.20 ▲ 1.98 10,200 10,400 10,200 490,040 5,047,412,000
01/08/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 543,060 5,484,906,000
31/07/2012 10,100 -0.10 ▼ -0.98 10,200 10,300 10,100 485,910 4,907,691,000
30/07/2012 10,200 0.00 ■■ 0.00 10,100 10,300 10,000 626,310 6,388,362,000
27/07/2012 10,200 -0.50 ▼ -4.67 10,700 10,700 10,200 1,407,490 14,356,398,000
26/07/2012 10,700 0.30 ▲ 2.88 10,500 10,700 10,400 607,590 6,501,213,000
25/07/2012 10,400 -0.40 ▼ -3.70 10,400 10,700 10,400 1,015,510 10,561,304,000
24/07/2012 10,800 -0.50 ▼ -4.42 11,000 11,100 10,800 648,180 7,000,344,000
23/07/2012 11,300 -0.30 ▼ -2.59 11,500 11,600 11,100 1,234,660 13,951,658,000
20/07/2012 11,600 -0.10 ▼ -0.85 11,900 12,200 11,600 1,153,750 13,383,500,000
19/07/2012 11,700 0.50 ▲ 4.46 11,300 11,700 10,900 951,290 11,130,093,000
18/07/2012 11,200 0.10 ▲ 0.90 11,100 11,400 10,700 671,510 7,520,912,000
17/07/2012 11,100 0.50 ▲ 4.72 10,600 11,100 10,600 928,450 10,305,795,000
16/07/2012 10,600 -0.40 ▼ -3.64 11,000 11,300 10,600 534,610 5,666,866,000
13/07/2012 11,000 0.40 ▲ 3.77 10,700 11,100 10,600 855,030 9,405,330,000
12/07/2012 10,600 0.50 ▲ 4.95 10,300 10,600 10,200 765,450 8,113,770,000
11/07/2012 10,100 0.10 ▲ 1.00 10,100 10,400 10,100 613,270 6,194,027,000
10/07/2012 10,000 -0.30 ▼ -2.91 10,000 10,200 10,000 1,025,320 10,253,200,000
09/07/2012 10,300 -0.50 ▼ -4.63 10,500 10,700 10,300 537,890 5,540,267,000
06/07/2012 10,800 0.40 ▲ 3.85 10,600 10,900 10,400 694,990 7,505,892,000
05/07/2012 10,400 0.40 ▲ 4.00 10,000 10,400 9,900 281,550 2,928,120,000
04/07/2012 10,000 0.00 ■■ 0.00 10,000 10,400 9,900 520,400 5,204,000,000
03/07/2012 10,000 -0.50 ▼ -4.76 10,500 10,500 10,000 838,660 8,386,600,000
02/07/2012 10,500 -0.50 ▼ -4.55 11,000 11,000 10,500 670,110 7,036,155,000
29/06/2012 11,000 -0.10 ▼ -0.90 11,100 11,200 10,900 284,620 3,130,820,000
28/06/2012 11,100 0.20 ▲ 1.83 10,800 11,100 10,500 485,330 5,387,163,000
27/06/2012 10,900 0.00 ■■ 0.00 11,000 11,200 10,800 822,350 8,963,615,000
26/06/2012 10,900 -0.50 ▼ -4.39 11,200 11,300 10,900 775,080 8,448,372,000
25/06/2012 11,400 -0.20 ▼ -1.72 11,700 11,700 11,100 989,910 11,284,974,000
22/06/2012 11,600 -0.40 ▼ -3.33 11,800 11,900 11,600 857,840 9,950,944,000
21/06/2012 12,000 -0.40 ▼ -3.23 12,300 12,400 12,000 1,097,640 13,171,680,000
20/06/2012 12,400 -0.10 ▼ -0.80 12,500 12,800 12,400 424,860 5,268,264,000
19/06/2012 12,500 0.10 ▲ 0.81 12,700 13,000 12,400 1,109,670 13,870,875,000
18/06/2012 12,400 0.50 ▲ 4.20 12,100 12,400 12,100 2,860,710 35,472,804,000
15/06/2012 11,900 0.10 ▲ 0.85 11,800 12,200 11,800 1,596,640 19,000,016,000
14/06/2012 11,800 -0.40 ▼ -3.28 12,200 12,200 11,700 550,530 6,496,254,000
13/06/2012 12,200 0.00 ■■ 0.00 12,000 12,300 12,000 221,170 2,698,274,000
12/06/2012 12,200 -0.40 ▼ -3.17 12,600 12,600 12,100 390,610 4,765,442,000
11/06/2012 12,600 -0.10 ▼ -0.79 12,600 13,000 12,500 441,120 5,558,112,000
08/06/2012 12,700 -0.20 ▼ -1.55 13,300 13,400 12,600 434,950 5,523,865,000
07/06/2012 12,900 0.60 ▲ 4.88 12,500 12,900 12,300 578,310 7,460,199,000
06/06/2012 12,300 0.50 ▲ 4.24 11,800 12,300 11,800 302,060 3,715,338,000
05/06/2012 11,800 0.40 ▲ 3.51 11,400 11,800 11,300 305,180 3,601,124,000
04/06/2012 11,400 -0.50 ▼ -4.20 11,600 11,600 11,400 596,080 6,795,312,000
01/06/2012 11,900 -0.20 ▼ -1.65 12,300 12,400 11,900 178,390 2,122,841,000
31/05/2012 12,100 -0.50 ▼ -3.97 12,500 12,600 12,000 303,700 3,674,770,000
30/05/2012 12,600 0.20 ▲ 1.61 12,500 12,900 12,500 342,660 4,317,516,000
29/05/2012 12,400 0.20 ▲ 1.64 12,100 12,500 11,900 485,060 6,014,744,000
28/05/2012 12,200 0.50 ▲ 4.27 12,200 12,200 12,000 461,360 5,628,592,000
25/05/2012 11,700 0.50 ▲ 4.46 11,700 11,700 11,700 304,460 3,562,182,000
24/05/2012 11,200 -0.50 ▼ -4.27 11,800 11,800 11,200 445,820 4,993,184,000
23/05/2012 11,700 -0.60 ▼ -4.88 12,000 12,200 11,700 362,040 4,235,868,000
22/05/2012 12,300 0.00 ■■ 0.00 12,300 12,800 11,900 229,450 2,822,235,000
21/05/2012 12,300 0.50 ▲ 4.24 11,600 12,300 11,600 380,950 4,685,685,000
18/05/2012 11,800 -0.60 ▼ -4.84 12,100 12,200 11,800 672,700 7,937,860,000
17/05/2012 12,400 -0.60 ▼ -4.62 13,000 13,300 12,400 547,850 6,793,340,000
16/05/2012 13,000 -0.40 ▼ -2.99 13,400 13,500 12,900 519,710 6,756,230,000
15/05/2012 13,400 -0.70 ▼ -4.96 13,700 14,100 13,400 505,390 6,772,226,000
14/05/2012 14,100 -0.70 ▼ -4.73 14,500 14,600 14,100 608,640 8,581,824,000
11/05/2012 14,800 -0.50 ▼ -3.27 15,400 15,400 14,800 494,440 7,317,712,000
10/05/2012 15,300 0.00 ■■ 0.00 15,500 15,800 15,200 837,170 12,808,701,000
09/05/2012 15,300 -0.30 ▼ -1.92 15,600 15,600 15,300 418,440 6,402,132,000
08/05/2012 15,600 -0.10 ▼ -0.64 15,700 16,000 15,500 483,600 7,544,160,000
07/05/2012 15,700 0.20 ▲ 1.29 15,500 15,700 15,400 930,670 14,611,519,000
04/05/2012 15,500 0.50 ▲ 3.33 15,100 15,700 15,000 1,001,570 15,524,335,000
03/05/2012 15,000 -0.40 ▼ -2.60 15,200 15,500 14,700 428,250 6,423,750,000
02/05/2012 15,400 -0.80 ▼ -4.94 16,200 16,300 15,400 528,020 8,131,508,000
27/04/2012 16,200 0.20 ▲ 1.25 16,500 16,500 15,900 387,510 6,277,662,000
26/04/2012 16,000 -0.60 ▼ -3.61 16,200 16,700 16,000 226,920 3,630,720,000
25/04/2012 16,600 0.70 ▲ 4.40 15,600 16,600 15,600 656,560 10,898,896,000
24/04/2012 15,900 0.30 ▲ 1.92 15,200 16,100 15,000 518,200 8,239,380,000
23/04/2012 15,600 -0.40 ▼ -2.50 15,400 16,200 15,400 392,820 6,127,992,000
20/04/2012 16,000 -0.80 ▼ -4.76 16,300 16,600 16,000 366,280 5,860,480,000
19/04/2012 16,800 -0.80 ▼ -4.55 18,000 18,000 16,800 608,070 10,215,576,000
18/04/2012 17,600 0.70 ▲ 4.14 17,600 17,700 17,100 1,476,050 25,978,480,000
17/04/2012 16,900 0.80 ▲ 4.97 16,500 16,900 16,000 719,000 12,151,100,000
16/04/2012 16,100 0.70 ▲ 4.55 15,400 16,100 15,400 762,120 12,270,132,000
13/04/2012 15,400 -0.40 ▼ -2.53 15,800 15,900 15,200 344,180 5,300,372,000
12/04/2012 15,800 0.60 ▲ 3.95 15,700 15,900 15,500 648,160 10,240,928,000
11/04/2012 15,200 0.70 ▲ 4.83 15,000 15,200 14,600 628,110 9,547,272,000
10/04/2012 14,500 -0.40 ▼ -2.68 15,100 15,100 14,500 347,810 5,043,245,000
09/04/2012 14,900 0.70 ▲ 4.93 14,200 14,900 14,100 354,240 5,278,176,000
06/04/2012 14,200 0.00 ■■ 0.00 14,200 14,500 14,100 167,480 2,378,216,000
05/04/2012 14,200 0.50 ▲ 3.65 13,500 14,200 13,500 184,440 2,619,048,000
04/04/2012 13,700 -0.40 ▼ -2.84 13,700 14,300 13,600 140,390 1,923,343,000
03/04/2012 14,100 0.60 ▲ 4.44 13,900 14,100 13,700 209,890 2,959,449,000
30/03/2012 13,500 -0.40 ▼ -2.88 13,700 13,900 13,400 353,030 4,765,905,000
29/03/2012 13,900 -0.60 ▼ -4.14 15,000 15,000 13,800 410,340 5,703,726,000
28/03/2012 14,500 -0.50 ▼ -3.33 14,500 14,700 14,300 354,090 5,134,305,000
27/03/2012 15,000 -0.70 ▼ -4.46 15,600 15,700 15,000 459,450 6,891,750,000
26/03/2012 15,700 0.50 ▲ 3.29 15,700 15,900 15,200 785,320 12,329,524,000
23/03/2012 15,200 0.70 ▲ 4.83 14,600 15,200 14,600 577,540 8,778,608,000
22/03/2012 14,500 -0.30 ▼ -2.03 14,500 15,000 14,400 276,460 4,008,670,000
21/03/2012 14,800 0.50 ▲ 3.50 14,300 15,000 14,300 521,530 7,718,644,000
20/03/2012 14,300 0.00 ■■ 0.00 14,500 14,500 14,100 215,560 3,082,508,000
19/03/2012 14,300 0.30 ▲ 2.14 14,200 14,500 14,000 279,960 4,003,428,000
16/03/2012 14,000 -0.70 ▼ -4.76 14,000 15,100 14,000 1,250,110 17,501,540,000
15/03/2012 14,700 0.70 ▲ 5.00 14,200 14,700 13,300 652,840 9,596,748,000
14/03/2012 14,000 -0.50 ▼ -3.45 14,000 14,600 13,800 471,920 6,606,880,000
13/03/2012 14,500 -0.70 ▼ -4.61 14,600 15,600 14,500 383,000 5,553,500,000
12/03/2012 15,200 -0.80 ▼ -5.00 15,200 15,500 15,200 93,530 1,421,656,000
09/03/2012 16,000 -0.30 ▼ -1.84 15,800 16,400 15,500 129,240 2,067,840,000
08/03/2012 16,300 -0.80 ▼ -4.68 17,800 17,800 16,300 129,550 2,111,665,000
07/03/2012 17,100 0.80 ▲ 4.91 16,800 17,100 15,700 257,590 4,404,789,000
06/03/2012 16,300 0.60 ▲ 3.82 16,400 16,400 15,800 570,710 9,302,573,000
05/03/2012 15,700 0.70 ▲ 4.67 15,400 15,700 14,900 468,030 7,348,071,000
02/03/2012 15,000 0.20 ▲ 1.35 14,800 15,300 14,800 95,200 1,428,000,000
01/03/2012 14,800 0.30 ▲ 2.07 14,500 15,000 14,200 163,330 2,417,284,000
29/02/2012 14,500 0.40 ▲ 2.84 13,600 14,500 13,600 87,950 1,275,275,000
28/02/2012 14,100 -0.40 ▼ -2.76 14,500 14,700 14,100 65,210 919,461,000
27/02/2012 14,500 0.00 ■■ 0.00 14,300 15,000 14,300 69,880 1,013,260,000
24/02/2012 14,500 -0.70 ▼ -4.61 15,300 15,400 14,500 145,050 2,103,225,000
23/02/2012 15,200 0.40 ▲ 2.70 15,200 15,500 14,300 175,120 2,661,824,000
22/02/2012 14,800 0.70 ▲ 4.96 14,000 14,800 14,000 175,090 2,591,332,000
21/02/2012 14,100 -0.20 ▼ -1.40 14,600 14,600 14,100 151,010 2,129,241,000
20/02/2012 14,300 0.40 ▲ 2.88 14,100 14,500 14,100 67,400 963,820,000
17/02/2012 13,900 0.40 ▲ 2.96 13,500 14,100 13,500 117,040 1,626,856,000
16/02/2012 13,500 0.40 ▲ 3.05 13,100 13,700 13,100 310,500 4,191,750,000
15/02/2012 13,100 0.40 ▲ 3.15 12,700 13,200 12,700 163,360 2,140,016,000
14/02/2012 12,700 0.60 ▲ 4.96 12,100 12,700 11,900 111,810 1,419,987,000
13/02/2012 12,100 -0.60 ▼ -4.72 12,200 12,400 12,100 72,570 878,097,000
10/02/2012 12,700 -0.60 ▼ -4.51 12,700 12,900 12,700 207,980 2,641,346,000
09/02/2012 13,300 -0.40 ▼ -2.92 14,000 14,000 13,300 95,880 1,275,204,000
08/02/2012 13,700 0.40 ▲ 3.01 13,500 13,900 13,400 118,800 1,627,560,000
07/02/2012 13,300 0.60 ▲ 4.72 13,000 13,300 12,600 154,530 2,055,249,000
06/02/2012 12,700 0.60 ▲ 4.96 11,600 12,700 11,600 69,710 885,317,000
03/02/2012 12,100 -0.60 ▼ -4.72 12,700 13,300 12,100 149,260 1,806,046,000
02/02/2012 12,700 0.60 ▲ 4.96 12,500 12,700 12,500 95,580 1,213,866,000
01/02/2012 12,100 0.50 ▲ 4.31 11,600 12,100 11,300 182,330 2,206,193,000
31/01/2012 11,600 -0.50 ▼ -4.13 12,500 12,600 11,600 94,290 1,093,764,000
30/01/2012 12,100 0.20 ▲ 1.68 11,900 12,300 11,600 103,610 1,253,681,000
20/01/2012 11,900 0.50 ▲ 4.39 11,800 11,900 11,800 158,590 1,887,221,000
19/01/2012 11,400 0.50 ▲ 4.59 10,800 11,400 10,800 117,530 1,339,842,000
18/01/2012 10,900 0.30 ▲ 2.83 10,700 10,900 10,600 59,770 651,493,000
17/01/2012 10,600 -0.40 ▼ -3.64 10,900 11,000 10,600 86,830 920,398,000
16/01/2012 11,000 0.40 ▲ 3.77 10,700 11,000 10,600 89,170 980,870,000
13/01/2012 10,600 0.20 ▲ 1.92 10,500 10,600 10,500 68,520 726,312,000
12/01/2012 10,400 0.10 ▲ 0.97 10,300 10,400 10,200 54,650 568,360,000
11/01/2012 10,300 -0.30 ▼ -2.83 10,700 10,700 10,200 37,720 388,516,000
10/01/2012 10,600 0.30 ▲ 2.91 10,200 10,700 10,200 178,530 1,892,418,000
09/01/2012 10,300 -0.20 ▼ -1.90 10,200 10,400 10,100 59,880 616,764,000
06/01/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,200 29,410 308,805,000
05/01/2012 10,500 -0.20 ▼ -1.87 10,300 10,600 10,300 43,340 455,070,000
04/01/2012 10,700 0.10 ▲ 0.94 10,600 10,800 10,600 70,540 754,778,000
03/01/2012 10,600 0.50 ▲ 4.95 10,500 10,600 10,500 315,520 3,344,512,000
30/12/2011 10,100 -0.20 ▼ -1.94 10,700 10,700 10,000 154,220 1,557,622,000
29/12/2011 10,300 -0.50 ▼ -4.63 10,500 10,800 10,300 136,360 1,404,508,000
28/12/2011 10,800 0.30 ▲ 2.86 10,500 11,000 10,200 102,460 1,106,568,000
27/12/2011 10,500 -0.50 ▼ -4.55 10,600 10,600 10,500 99,280 1,042,440,000
26/12/2011 11,000 -0.50 ▼ -4.35 11,300 11,300 11,000 60,400 664,400,000
23/12/2011 11,500 -0.60 ▼ -4.96 11,600 11,600 11,500 150,530 1,731,095,000
22/12/2011 12,100 -0.60 ▼ -4.72 12,400 12,400 12,100 82,880 1,002,848,000
21/12/2011 12,700 -0.60 ▼ -4.51 12,800 13,000 12,700 55,880 709,676,000
20/12/2011 13,300 -0.60 ▼ -4.32 13,600 14,400 13,300 135,530 1,802,549,000
19/12/2011 13,900 0.60 ▲ 4.51 13,500 13,900 13,300 94,870 1,318,693,000
16/12/2011 13,300 0.60 ▲ 4.72 12,900 13,300 12,800 302,960 4,029,368,000
15/12/2011 12,700 0.60 ▲ 4.96 12,100 12,700 11,600 299,980 3,809,746,000
14/12/2011 12,100 0.50 ▲ 4.31 11,700 12,100 11,700 313,680 3,795,528,000
13/12/2011 11,600 0.30 ▲ 2.65 11,000 11,800 11,000 416,420 4,830,472,000
12/12/2011 11,300 0.50 ▲ 4.63 10,800 11,300 10,800 208,410 2,355,033,000
09/12/2011 10,800 -0.10 ▼ -0.92 10,900 10,900 10,500 62,540 675,432,000
08/12/2011 10,900 -0.50 ▼ -4.39 11,300 11,500 10,900 132,040 1,439,236,000
07/12/2011 11,400 -0.10 ▼ -0.87 11,300 11,600 11,300 87,270 994,878,000
06/12/2011 11,500 0.30 ▲ 2.68 11,200 11,700 11,200 220,040 2,530,460,000
05/12/2011 11,200 0.50 ▲ 4.67 10,900 11,200 10,900 132,080 1,479,296,000
02/12/2011 10,700 0.20 ▲ 1.90 10,500 10,700 10,300 43,940 470,158,000
01/12/2011 10,500 0.10 ▲ 0.96 10,400 10,600 10,200 70,920 744,660,000
30/11/2011 10,400 -0.50 ▼ -4.59 10,700 10,700 10,400 180,330 1,875,432,000
29/11/2011 10,900 0.00 ■■ 0.00 10,800 10,900 10,600 44,440 484,396,000
28/11/2011 10,900 0.30 ▲ 2.83 10,800 11,100 10,400 128,210 1,397,489,000
25/11/2011 10,600 0.10 ▲ 0.95 10,500 10,800 10,200 51,140 542,084,000
24/11/2011 10,500 -0.40 ▼ -3.67 11,000 11,400 10,500 378,860 3,978,030,000
23/11/2011 10,900 0.50 ▲ 4.81 10,500 10,900 10,500 70,130 764,417,000
22/11/2011 10,400 0.00 ■■ 0.00 10,400 10,400 9,900 126,410 1,314,664,000
21/11/2011 10,400 -0.50 ▼ -4.59 10,800 10,900 10,400 119,530 1,243,112,000
18/11/2011 10,900 -0.50 ▼ -4.39 11,400 11,400 10,900 117,580 1,281,622,000
17/11/2011 11,400 -0.50 ▼ -4.20 12,300 12,300 11,400 107,190 1,221,966,000
16/11/2011 11,900 -0.60 ▼ -4.80 12,000 12,800 11,900 90,260 1,074,094,000
15/11/2011 12,500 -0.40 ▼ -3.10 13,200 13,200 12,300 73,460 918,250,000
14/11/2011 12,900 -0.60 ▼ -4.44 13,600 13,600 12,900 106,810 1,377,849,000
11/11/2011 13,500 -0.70 ▼ -4.93 14,200 14,200 13,500 67,990 917,865,000
10/11/2011 14,200 -0.40 ▼ -2.74 14,600 14,600 14,000 62,700 890,340,000
09/11/2011 14,600 -0.10 ▼ -0.68 14,500 14,700 14,400 27,560 402,376,000
08/11/2011 14,700 0.00 ■■ 0.00 14,200 14,700 14,200 33,650 494,655,000
07/11/2011 14,700 -0.10 ▼ -0.68 14,200 14,700 14,100 65,230 958,881,000
04/11/2011 14,800 -0.20 ▼ -1.33 15,000 15,000 14,400 30,100 445,480,000
03/11/2011 15,000 0.30 ▲ 2.04 14,600 15,000 14,500 18,100 271,500,000
02/11/2011 14,700 0.20 ▲ 1.38 14,500 14,700 14,100 52,680 774,396,000
01/11/2011 14,500 -0.60 ▼ -3.97 15,100 15,100 14,400 86,830 1,259,035,000
31/10/2011 15,100 -0.30 ▼ -1.95 15,400 15,800 15,000 43,640 658,964,000
28/10/2011 15,400 0.50 ▲ 3.36 15,000 15,400 14,900 68,820 1,059,828,000
27/10/2011 14,900 0.00 ■■ 0.00 15,000 15,000 14,500 56,460 841,254,000
26/10/2011 14,900 0.20 ▲ 1.36 14,700 14,900 14,500 134,300 2,001,070,000
25/10/2011 14,700 -0.10 ▼ -0.68 15,000 15,000 14,600 117,360 1,725,192,000
24/10/2011 14,800 0.10 ▲ 0.68 14,700 15,200 14,700 60,250 891,700,000
21/10/2011 14,700 0.40 ▲ 2.80 14,500 14,700 14,500 35,370 519,939,000
20/10/2011 14,300 0.20 ▲ 1.42 14,300 14,300 13,600 42,450 607,035,000
19/10/2011 14,100 -0.50 ▼ -3.42 14,900 14,900 13,900 133,740 1,885,734,000
18/10/2011 14,600 -0.20 ▼ -1.35 14,700 14,800 14,500 50,830 742,118,000
17/10/2011 14,800 0.10 ▲ 0.68 14,900 14,900 14,600 59,570 881,636,000
14/10/2011 14,700 0.00 ■■ 0.00 14,900 14,900 14,600 32,680 480,396,000
13/10/2011 14,700 0.30 ▲ 2.08 14,000 14,700 14,000 19,750 290,325,000
12/10/2011 14,400 -0.70 ▼ -4.64 14,500 14,800 14,400 146,890 2,115,216,000
11/10/2011 15,100 -0.10 ▼ -0.66 15,700 15,700 14,800 70,600 1,066,060,000
10/10/2011 15,200 0.00 ■■ 0.00 15,600 15,600 15,000 65,920 1,001,984,000
07/10/2011 15,200 -0.30 ▼ -1.94 15,500 15,600 15,100 139,280 2,117,056,000
06/10/2011 15,500 0.40 ▲ 2.65 15,500 15,600 15,200 152,230 2,359,565,000
05/10/2011 15,100 0.20 ▲ 1.34 15,000 15,400 14,900 168,100 2,538,310,000
04/10/2011 14,900 -0.30 ▼ -1.97 14,700 15,200 14,600 219,130 3,265,037,000
03/10/2011 15,200 -0.60 ▼ -3.80 15,400 15,800 15,200 247,610 3,763,672,000
30/09/2011 15,800 -0.20 ▼ -1.25 16,000 16,200 15,500 105,800 1,671,640,000
29/09/2011 16,000 -0.50 ▼ -3.03 16,000 16,400 15,700 259,200 4,147,200,000
28/09/2011 16,500 -0.70 ▼ -4.07 16,500 17,400 16,500 227,100 3,747,150,000
27/09/2011 17,200 0.30 ▲ 1.78 17,200 17,300 16,900 194,760 3,349,872,000
26/09/2011 16,900 0.20 ▲ 1.20 16,900 16,900 16,300 277,120 4,683,328,000
23/09/2011 16,700 -0.10 ▼ -0.60 16,800 16,800 16,200 256,810 4,288,727,000
22/09/2011 16,800 0.80 ▲ 5.00 15,900 16,800 15,900 303,070 5,091,576,000
21/09/2011 16,000 0.10 ▲ 0.63 15,800 16,600 15,700 476,470 7,623,520,000
20/09/2011 15,900 0.60 ▲ 3.92 15,900 16,000 15,300 461,350 7,335,465,000
19/09/2011 15,300 0.70 ▲ 4.79 14,400 15,300 14,400 301,750 4,616,775,000
16/09/2011 14,600 -0.50 ▼ -3.31 14,600 15,200 14,500 738,630 10,783,998,000
15/09/2011 15,100 -0.60 ▼ -3.82 15,100 15,600 15,000 433,900 6,551,890,000
14/09/2011 15,700 -0.80 ▼ -4.85 16,500 16,700 15,700 521,880 8,193,516,000
13/09/2011 16,500 0.70 ▲ 4.43 16,400 16,500 15,900 363,500 5,997,750,000
12/09/2011 15,800 0.60 ▲ 3.95 15,200 15,800 15,100 352,310 5,566,498,000
09/09/2011 15,200 0.10 ▲ 0.66 14,700 15,400 14,700 187,090 2,843,768,000
08/09/2011 15,100 0.10 ▲ 0.67 15,400 15,700 15,100 383,830 5,795,833,000
07/09/2011 15,000 0.70 ▲ 4.90 14,400 15,000 14,400 388,260 5,823,900,000
06/09/2011 14,300 -0.20 ▼ -1.38 14,000 14,500 13,800 604,140 8,639,202,000
05/09/2011 14,500 -0.70 ▼ -4.61 14,800 15,000 14,500 700,770 10,161,165,000
01/09/2011 15,200 0.40 ▲ 2.70 15,200 15,500 14,900 491,510 7,470,952,000
31/08/2011 14,800 0.70 ▲ 4.96 14,000 14,800 14,000 941,390 13,932,572,000
30/08/2011 14,100 0.60 ▲ 4.44 14,100 14,100 13,900 487,260 6,870,366,000
29/08/2011 13,500 0.60 ▲ 4.65 13,200 13,500 12,600 336,400 4,541,400,000
26/08/2011 12,900 0.50 ▲ 4.03 12,400 13,000 12,300 582,060 7,508,574,000
25/08/2011 12,400 0.50 ▲ 4.20 11,900 12,400 11,900 315,150 3,907,860,000
24/08/2011 11,900 0.20 ▲ 1.71 12,200 12,200 11,900 748,920 8,912,148,000
23/08/2011 11,700 0.50 ▲ 4.46 11,700 11,700 11,700 428,450 5,012,865,000
22/08/2011 11,200 0.50 ▲ 4.67 11,000 11,200 11,000 559,400 6,265,280,000
19/08/2011 10,700 -0.30 ▼ -2.73 10,900 10,900 10,700 353,330 3,780,631,000
18/08/2011 11,000 0.20 ▲ 1.85 11,200 11,300 11,000 427,400 4,701,400,000
17/08/2011 10,800 0.00 ■■ 0.00 10,700 11,000 10,600 335,340 3,621,672,000
16/08/2011 10,800 -0.30 ▼ -2.70 10,900 11,200 10,800 188,320 2,033,856,000
15/08/2011 11,100 0.10 ▲ 0.91 11,000 11,200 10,800 103,800 1,152,180,000
12/08/2011 11,000 0.30 ▲ 2.80 10,800 11,200 10,400 120,370 1,324,070,000
11/08/2011 10,700 -0.10 ▼ -0.93 10,400 10,700 10,300 282,200 3,019,540,000
10/08/2011 10,800 -0.50 ▼ -4.42 11,500 11,600 10,800 267,150 2,885,220,000
09/08/2011 11,300 -0.50 ▼ -4.24 11,300 11,400 11,300 100,540 1,136,102,000
08/08/2011 11,800 -0.60 ▼ -4.84 12,000 12,000 11,800 120,700 1,424,260,000
05/08/2011 12,400 0.10 ▲ 0.81 12,200 12,500 12,200 86,150 1,068,260,000
04/08/2011 12,300 0.50 ▲ 4.24 12,200 12,300 11,800 136,980 1,684,854,000
03/08/2011 11,800 -0.10 ▼ -0.84 11,800 11,900 11,400 137,410 1,621,438,000
02/08/2011 11,900 -0.60 ▼ -4.80 12,000 12,500 11,900 313,660 3,732,554,000
01/08/2011 12,500 -0.60 ▼ -4.58 12,600 13,000 12,500 221,500 2,768,750,000
29/07/2011 13,100 -0.50 ▼ -3.68 13,400 13,400 13,100 214,330 2,807,723,000
28/07/2011 13,600 0.10 ▲ 0.74 13,200 13,600 13,100 94,780 1,289,008,000
27/07/2011 13,500 -0.40 ▼ -2.88 13,300 13,500 13,300 213,250 2,878,875,000
26/07/2011 13,900 0.00 ■■ 0.00 13,700 13,900 13,700 127,790 1,776,281,000
25/07/2011 13,900 0.00 ■■ 0.00 13,600 13,900 13,500 100,490 1,396,811,000
22/07/2011 13,900 -0.10 ▼ -0.71 13,700 14,000 13,600 128,270 1,782,953,000
21/07/2011 14,000 -0.40 ▼ -2.78 13,900 14,300 13,800 166,220 2,327,080,000
20/07/2011 14,400 0.50 ▲ 3.60 13,900 14,400 13,800 118,110 1,700,784,000
19/07/2011 13,900 0.20 ▲ 1.46 13,900 13,900 13,400 61,700 857,630,000
18/07/2011 13,700 -0.10 ▼ -0.72 13,500 14,000 13,400 29,783 408,027,100
15/07/2011 13,800 -0.70 ▼ -4.83 14,200 14,300 13,800 588,810 8,125,578,000
14/07/2011 14,500 -0.10 ▼ -0.68 14,300 14,700 14,200 116,050 1,682,725,000
13/07/2011 14,600 -0.10 ▼ -0.68 15,200 15,300 14,600 124,540 1,818,284,000
12/07/2011 14,700 -0.60 ▼ -3.92 15,200 15,200 14,700 214,590 3,154,473,000
11/07/2011 15,300 -0.40 ▼ -2.55 15,400 15,600 15,300 128,150 1,960,695,000
08/07/2011 15,700 0.50 ▲ 3.29 15,200 15,800 15,100 126,250 1,982,125,000
07/07/2011 15,200 -0.80 ▼ -5.00 16,000 16,200 15,200 294,140 4,470,928,000
06/07/2011 16,000 -0.80 ▼ -4.76 16,800 17,000 16,000 179,260 2,868,160,000
05/07/2011 16,800 0.80 ▲ 5.00 16,700 16,800 16,500 120,130 2,018,184,000
04/07/2011 16,000 0.00 ■■ 0.00 16,000 16,000 15,500 159,410 2,550,560,000
01/07/2011 16,000 -0.70 ▼ -4.19 16,700 16,700 15,900 313,090 5,009,440,000
30/06/2011 16,700 0.00 ■■ 0.00 16,700 16,800 16,600 142,640 2,382,088,000
29/06/2011 16,700 -0.10 ▼ -0.60 16,800 16,800 16,500 177,790 2,969,093,000
28/06/2011 16,800 -0.10 ▼ -0.59 17,000 17,000 16,500 175,530 2,948,904,000
27/06/2011 16,900 0.00 ■■ 0.00 17,000 17,100 16,700 180,090 3,043,521,000
24/06/2011 16,900 -0.50 ▼ -2.87 17,400 17,400 16,900 188,660 3,188,354,000
23/06/2011 17,400 -0.10 ▼ -0.57 17,000 17,500 17,000 206,180 3,587,532,000
22/06/2011 17,500 0.10 ▲ 0.57 17,700 18,000 17,200 357,770 6,260,975,000
21/06/2011 17,400 0.80 ▲ 4.82 17,100 17,400 16,700 360,560 6,273,744,000
20/06/2011 16,600 -0.70 ▼ -4.05 16,900 17,500 16,500 424,990 7,054,834,000
17/06/2011 17,300 -0.90 ▼ -4.95 18,100 18,200 17,300 614,970 10,638,981,000
16/06/2011 18,200 -0.70 ▼ -3.70 18,900 19,100 18,000 841,080 15,307,656,000
15/06/2011 18,900 -0.70 ▼ -3.57 19,500 19,700 18,700 301,740 5,702,886,000
14/06/2011 19,600 0.90 ▲ 4.81 19,000 19,600 18,900 1,019,390 19,980,044,000
13/06/2011 18,700 0.80 ▲ 4.47 17,900 18,700 17,600 304,870 5,701,069,000
10/06/2011 17,900 0.50 ▲ 2.87 17,400 18,200 17,400 270,120 4,835,148,000
09/06/2011 17,400 -0.20 ▼ -1.14 17,100 17,900 17,100 102,790 1,788,546,000
08/06/2011 17,600 -0.40 ▼ -2.22 18,100 18,100 17,500 279,370 4,916,912,000
07/06/2011 18,000 0.70 ▲ 4.05 17,800 18,100 17,800 376,570 6,778,260,000
06/06/2011 17,300 -0.60 ▼ -3.35 17,500 17,600 17,100 175,840 3,042,032,000
03/06/2011 17,900 0.20 ▲ 1.13 18,500 18,500 17,700 264,520 4,734,908,000
02/06/2011 17,700 0.80 ▲ 4.73 17,700 17,700 17,400 202,760 3,588,852,000
01/06/2011 16,900 0.80 ▲ 4.97 15,400 16,900 15,400 173,180 2,926,742,000
31/05/2011 16,100 -0.80 ▼ -4.73 16,100 16,300 16,100 121,360 1,953,896,000
30/05/2011 16,900 -0.80 ▼ -4.52 17,900 17,900 16,900 49,260 832,494,000
27/05/2011 17,700 0.10 ▲ 0.57 18,200 18,200 17,000 97,090 1,718,493,000
26/05/2011 17,600 0.00 ■■ 0.00 16,800 17,700 16,800 487,250 8,575,600,000
25/05/2011 17,600 -0.90 ▼ -4.86 17,600 17,600 17,600 31,000 545,600,000
24/05/2011 18,500 -0.90 ▼ -4.64 18,500 18,500 18,500 38,500 712,250,000
23/05/2011 19,400 -1.00 ▼ -4.90 19,800 19,800 19,400 50,990 989,206,000
20/05/2011 20,400 -1.00 ▼ -4.67 20,700 20,900 20,400 85,890 1,752,156,000
19/05/2011 21,400 -1.10 ▼ -4.89 22,700 22,700 21,400 79,960 1,711,144,000
18/05/2011 22,500 -0.20 ▼ -0.88 22,000 22,900 21,600 101,230 2,277,675,000
17/05/2011 22,700 -0.90 ▼ -3.81 23,600 23,600 22,700 75,760 1,719,752,000
16/05/2011 23,600 -0.40 ▼ -1.67 24,000 24,100 23,600 76,760 1,811,536,000
13/05/2011 24,000 -0.10 ▼ -0.41 23,900 24,100 23,500 83,380 2,001,120,000
12/05/2011 24,100 0.10 ▲ 0.42 24,000 24,200 24,000 105,710 2,547,611,000
11/05/2011 24,000 0.00 ■■ 0.00 24,000 24,000 23,600 40,330 967,920,000
10/05/2011 24,000 0.00 ■■ 0.00 24,000 24,300 24,000 45,310 1,087,440,000
09/05/2011 24,000 0.20 ▲ 0.84 24,000 24,000 23,900 50,790 1,218,960,000
06/05/2011 23,800 0.30 ▲ 1.28 23,700 23,800 23,500 49,110 1,168,818,000
05/05/2011 23,500 0.00 ■■ 0.00 23,500 23,500 23,300 72,000 1,692,000,000
04/05/2011 23,500 -0.10 ▼ -0.42 23,600 23,600 23,400 61,160 1,437,260,000
29/04/2011 23,600 0.00 ■■ 0.00 24,000 24,000 23,600 90,370 2,132,732,000
28/04/2011 23,600 -0.40 ▼ -1.67 24,300 24,300 23,600 49,370 1,165,132,000
27/04/2011 24,000 -0.40 ▼ -1.64 24,000 24,200 23,300 192,940 4,630,560,000
26/04/2011 24,400 -1.20 ▼ -4.69 25,600 25,600 24,400 138,060 3,368,664,000
25/04/2011 25,600 0.60 ▲ 2.40 25,800 25,900 25,600 51,470 1,317,632,000
22/04/2011 25,000 -0.80 ▼ -3.10 26,000 26,000 24,700 27,530 688,250,000
21/04/2011 25,800 -1.00 ▼ -3.73 26,100 26,800 25,800 49,630 1,280,454,000
20/04/2011 26,800 1.00 ▲ 3.88 25,900 26,800 25,800 122,720 3,288,896,000
19/04/2011 25,800 -0.20 ▼ -0.77 26,000 26,100 25,800 105,750 2,728,350,000
18/04/2011 26,000 -1.00 ▼ -3.70 26,200 26,700 26,000 8,263 214,838,000
15/04/2011 27,000 0.00 ■■ 0.00 27,300 27,300 26,900 86,130 2,325,510,000
14/04/2011 27,000 -0.30 ▼ -1.10 27,100 27,300 26,900 100,360 2,709,720,000
13/04/2011 27,300 -0.40 ▼ -1.44 27,800 27,800 27,300 59,000 1,610,700,000
08/04/2011 27,700 0.20 ▲ 0.73 27,300 27,700 27,300 99,580 2,758,366,000
07/04/2011 27,500 -0.30 ▼ -1.08 27,400 27,900 27,400 84,790 2,331,725,000
06/04/2011 27,800 0.60 ▲ 2.21 27,400 27,800 27,300 177,010 4,920,878,000
05/04/2011 27,200 0.00 ■■ 0.00 27,300 27,300 27,000 56,170 1,527,824,000
04/04/2011 27,200 -0.30 ▼ -1.09 27,300 27,500 27,100 56,430 1,534,896,000
01/04/2011 27,500 -0.30 ▼ -1.08 27,800 27,800 27,500 91,830 2,525,325,000
31/03/2011 27,800 -0.20 ▼ -0.71 28,100 28,100 27,700 91,280 2,537,584,000
30/03/2011 28,000 0.00 ■■ 0.00 27,600 28,200 27,600 82,350 2,305,800,000
29/03/2011 28,000 -0.60 ▼ -2.10 28,100 28,600 27,900 151,850 4,251,800,000
28/03/2011 28,600 -0.70 ▼ -2.39 29,000 29,200 28,400 78,030 2,231,658,000
25/03/2011 29,300 0.70 ▲ 2.45 28,700 29,900 28,700 291,020 8,526,886,000
24/03/2011 28,600 0.10 ▲ 0.35 28,500 28,600 28,300 165,820 4,742,452,000
23/03/2011 28,500 1.00 ▲ 3.64 28,200 28,600 28,000 331,310 9,442,335,000
22/03/2011 27,500 -1.40 ▼ -4.84 28,900 29,000 27,500 260,580 7,165,950,000
21/03/2011 28,900 0.30 ▲ 1.05 29,000 29,500 28,700 123,010 3,554,989,000
18/03/2011 28,600 0.00 ■■ 0.00 28,500 28,700 28,100 339,880 9,720,568,000
17/03/2011 28,600 0.00 ■■ 0.00 28,800 29,400 28,300 170,260 4,869,436,000
16/03/2011 28,600 0.00 ■■ 0.00 28,800 28,900 28,600 233,100 6,666,660,000
15/03/2011 28,600 -1.00 ▼ -3.38 28,300 29,600 28,300 104,600 2,991,560,000
14/03/2011 29,600 -1.50 ▼ -4.82 29,700 31,000 29,600 121,810 3,605,576,000
11/03/2011 31,100 1.40 ▲ 4.71 31,000 31,100 31,000 199,300 6,198,230,000
10/03/2011 29,700 1.40 ▲ 4.95 29,000 29,700 28,900 207,840 6,172,848,000
09/03/2011 28,300 -1.00 ▼ -3.41 29,300 29,300 28,000 124,290 3,517,407,000
08/03/2011 29,300 0.60 ▲ 2.09 28,500 29,600 28,500 97,270 2,850,011,000
07/03/2011 28,700 0.00 ■■ 0.00 28,800 29,000 28,300 59,880 1,718,556,000
04/03/2011 28,700 0.60 ▲ 2.14 28,500 28,700 28,100 58,430 1,676,941,000
03/03/2011 28,100 -1.00 ▼ -3.44 28,000 29,100 28,000 66,060 1,856,286,000
02/03/2011 29,100 -1.50 ▼ -4.90 29,700 30,000 29,100 181,450 5,280,195,000
01/03/2011 30,600 0.30 ▲ 0.99 29,500 30,600 29,500 65,040 1,990,224,000
28/02/2011 30,300 -1.50 ▼ -4.72 31,900 31,900 30,300 188,010 5,696,703,000
25/02/2011 31,800 0.30 ▲ 0.95 31,400 31,800 30,700 79,360 2,523,648,000
24/02/2011 31,500 0.10 ▲ 0.32 31,000 31,500 29,900 308,770 9,726,255,000
23/02/2011 31,400 0.90 ▲ 2.95 30,500 31,500 30,500 167,240 5,251,336,000
22/02/2011 30,500 -1.60 ▼ -4.98 30,500 31,400 30,500 285,150 8,697,075,000
21/02/2011 32,100 -1.60 ▼ -4.75 32,500 32,500 32,100 110,550 3,548,655,000
18/02/2011 33,700 -1.10 ▼ -3.16 35,200 35,200 33,700 184,680 6,223,716,000
17/02/2011 34,800 -0.50 ▼ -1.42 35,500 35,500 34,700 160,630 5,589,924,000
16/02/2011 35,300 -0.50 ▼ -1.40 35,800 36,000 35,300 135,450 4,781,385,000
15/02/2011 35,800 0.20 ▲ 0.56 35,600 35,800 34,500 161,010 5,764,158,000
14/02/2011 35,600 -0.10 ▼ -0.28 37,000 37,000 35,600 115,410 4,108,596,000
11/02/2011 35,700 -0.60 ▼ -1.65 36,900 36,900 35,500 239,880 8,563,716,000
10/02/2011 36,300 -0.60 ▼ -1.63 36,500 37,000 36,300 224,790 8,159,877,000
09/02/2011 36,900 -1.50 ▼ -3.91 38,800 38,800 36,800 128,910 4,756,779,000
08/02/2011 38,400 1.40 ▲ 3.78 37,000 38,500 37,000 286,760 11,011,584,000
28/01/2011 37,000 1.00 ▲ 2.78 37,000 37,000 36,500 411,090 15,210,330,000
27/01/2011 36,000 1.70 ▲ 4.96 35,200 36,000 34,600 210,090 7,563,240,000
26/01/2011 34,300 0.30 ▲ 0.88 34,000 34,900 33,900 139,240 4,775,932,000
25/01/2011 34,000 -1.00 ▼ -2.86 35,000 35,000 34,000 218,140 7,416,760,000
24/01/2011 35,000 -1.10 ▼ -3.05 36,100 36,200 35,000 168,610 5,901,350,000
21/01/2011 36,100 -0.70 ▼ -1.90 37,000 37,000 36,100 284,540 10,271,894,000
20/01/2011 36,800 -1.20 ▼ -3.16 38,000 38,200 36,800 224,500 8,261,600,000
19/01/2011 38,000 1.30 ▲ 3.54 37,200 38,000 36,800 698,460 26,541,480,000
18/01/2011 36,700 0.20 ▲ 0.55 36,600 37,900 36,500 573,020 21,029,834,000
17/01/2011 36,500 1.60 ▲ 4.58 35,400 36,600 35,100 1,111,580 40,572,670,000
14/01/2011 34,900 1.60 ▲ 4.80 34,000 34,900 33,500 637,210 22,238,629,000
13/01/2011 33,300 1.10 ▲ 3.42 32,000 33,500 32,000 111,750 3,721,275,000
12/01/2011 32,200 0.00 ■■ 0.00 32,500 32,500 32,000 94,370 3,038,714,000
11/01/2011 32,200 -0.30 ▼ -0.92 32,500 32,900 32,000 129,790 4,179,238,000
10/01/2011 32,500 -0.50 ▼ -1.52 33,000 33,400 32,300 152,130 4,944,225,000
07/01/2011 33,000 -0.40 ▼ -1.20 33,500 33,500 33,000 63,070 2,081,310,000
06/01/2011 33,400 0.00 ■■ 0.00 33,000 33,800 33,000 49,390 1,649,626,000
05/01/2011 33,400 0.70 ▲ 2.14 33,300 33,600 33,100 161,320 5,388,088,000
04/01/2011 32,700 -1.30 ▼ -3.82 34,800 34,800 32,700 186,580 6,101,166,000
31/12/2010 34,000 0.50 ▲ 1.49 33,600 34,000 33,200 167,330 5,689,220,000
30/12/2010 33,500 0.50 ▲ 1.52 32,700 33,500 32,700 175,490 5,878,915,000
29/12/2010 33,000 -1.00 ▼ -2.94 34,400 34,400 33,000 87,410 2,884,530,000
28/12/2010 34,000 0.00 ■■ 0.00 34,100 34,500 33,900 162,350 5,519,900,000
27/12/2010 34,000 0.00 ■■ 0.00 34,300 34,300 33,600 96,100 3,267,400,000
24/12/2010 34,000 -0.80 ▼ -2.30 34,200 34,800 34,000 162,000 5,508,000,000
23/12/2010 34,800 0.40 ▲ 1.16 34,400 35,000 34,300 796,620 27,722,376,000
22/12/2010 34,400 0.00 ■■ 0.00 34,400 34,500 34,100 374,040 12,866,976,000
21/12/2010 34,400 1.40 ▲ 4.24 33,000 34,400 32,700 395,000 13,588,000,000
20/12/2010 33,000 -1.10 ▼ -3.23 34,900 35,200 33,000 261,800 8,639,400,000
17/12/2010 34,100 1.60 ▲ 4.92 32,500 34,100 32,300 491,270 16,752,307,000
16/12/2010 32,500 -1.00 ▼ -2.99 33,500 33,500 31,900 321,270 10,441,275,000
15/12/2010 33,500 0.00 ■■ 0.00 33,500 34,600 33,400 381,900 12,793,650,000
14/12/2010 33,500 -0.10 ▼ -0.30 33,000 33,800 32,000 437,930 14,670,655,000
13/12/2010 33,600 1.60 ▲ 5.00 33,600 33,600 33,600 271,690 9,128,784,000
10/12/2010 32,000 1.50 ▲ 4.92 31,500 32,000 30,900 423,270 13,544,640,000
09/12/2010 30,500 0.60 ▲ 2.01 30,000 31,000 29,100 291,550 8,892,275,000
08/12/2010 29,900 -1.50 ▼ -4.78 31,000 31,400 29,900 376,140 11,246,586,000
07/12/2010 31,400 -1.60 ▼ -4.85 31,800 32,800 31,400 331,260 10,401,564,000
06/12/2010 33,000 0.50 ▲ 1.54 33,400 33,800 31,500 280,750 9,264,750,000
03/12/2010 32,500 1.50 ▲ 4.84 32,200 32,500 31,500 492,340 16,001,050,000
02/12/2010 31,000 1.20 ▲ 4.03 29,800 31,000 29,400 227,580 7,054,980,000
01/12/2010 29,800 -0.20 ▼ -0.67 30,000 30,000 28,700 135,000 4,023,000,000
30/11/2010 30,000 0.50 ▲ 1.69 30,200 30,900 30,000 285,920 8,577,600,000
29/11/2010 29,500 1.40 ▲ 4.98 28,100 29,500 28,000 242,280 7,147,260,000
26/11/2010 28,100 -0.40 ▼ -1.40 28,900 28,900 28,000 60,170 1,690,777,000
25/11/2010 28,500 -0.10 ▼ -0.35 28,200 29,000 28,200 110,570 3,151,245,000
24/11/2010 28,600 0.00 ■■ 0.00 28,200 28,600 27,800 227,310 6,501,066,000
23/11/2010 28,600 1.30 ▲ 4.76 27,500 28,600 27,500 295,770 8,459,022,000
22/11/2010 27,300 0.00 ■■ 0.00 27,200 27,300 26,600 149,850 4,090,905,000
19/11/2010 27,300 -0.10 ▼ -0.36 27,900 27,900 27,000 122,820 3,352,986,000
18/11/2010 27,400 0.50 ▲ 1.86 27,700 27,800 27,200 130,780 3,583,372,000
17/11/2010 26,900 -0.80 ▼ -2.89 27,500 28,000 26,900 285,290 7,674,301,000
16/11/2010 27,700 -0.30 ▼ -1.07 28,600 28,600 27,700 163,730 4,535,321,000
15/11/2010 28,000 -1.00 ▼ -3.45 29,500 29,500 28,000 147,140 4,119,920,000
12/11/2010 29,000 -1.00 ▼ -3.33 30,000 30,000 28,600 210,570 6,106,530,000
11/11/2010 30,000 -0.50 ▼ -1.64 30,500 30,500 30,000 128,760 3,862,800,000
10/11/2010 30,500 -0.10 ▼ -0.33 29,500 30,600 29,500 148,220 4,520,710,000
09/11/2010 30,600 -1.20 ▼ -3.77 30,800 30,900 30,600 167,460 5,124,276,000
08/11/2010 31,800 -0.20 ▼ -0.62 32,000 32,000 31,700 121,350 3,858,930,000
05/11/2010 32,000 0.60 ▲ 1.91 32,000 32,000 31,500 166,970 5,343,040,000
04/11/2010 31,400 0.50 ▲ 1.62 30,600 31,400 30,600 119,540 3,753,556,000
03/11/2010 30,900 -0.40 ▼ -1.28 31,600 31,600 30,800 120,300 3,717,270,000
02/11/2010 31,300 -0.70 ▼ -2.19 31,500 31,700 31,300 55,590 1,739,967,000
01/11/2010 32,000 0.20 ▲ 0.63 31,100 32,000 31,000 103,660 3,317,120,000
29/10/2010 31,800 0.10 ▲ 0.32 32,000 32,000 31,800 106,240 3,378,432,000
28/10/2010 31,700 -0.20 ▼ -0.63 31,100 32,200 31,100 47,480 1,505,116,000
27/10/2010 31,900 -0.10 ▼ -0.31 32,000 32,000 31,700 105,660 3,370,554,000
26/10/2010 32,000 0.80 ▲ 2.56 31,500 32,400 31,500 104,860 3,355,520,000
25/10/2010 31,200 -0.10 ▼ -0.32 30,600 31,300 30,600 56,640 1,767,168,000
22/10/2010 31,300 0.40 ▲ 1.29 30,900 31,300 30,700 139,000 4,350,700,000
21/10/2010 30,900 0.40 ▲ 1.31 30,400 31,000 30,100 216,540 6,691,086,000
20/10/2010 30,500 -1.50 ▼ -4.69 31,500 31,500 30,500 152,570 4,653,385,000
19/10/2010 32,000 -0.20 ▼ -0.62 32,000 32,100 31,600 188,650 6,036,800,000
18/10/2010 32,200 -0.30 ▼ -0.92 32,500 32,500 32,000 58,530 1,884,666,000
15/10/2010 32,500 0.20 ▲ 0.62 32,400 32,500 32,000 173,190 5,628,675,000
14/10/2010 32,300 -0.10 ▼ -0.31 32,600 32,600 32,300 167,860 5,421,878,000
13/10/2010 32,400 0.40 ▲ 1.25 32,200 32,400 31,900 168,510 5,459,724,000
12/10/2010 32,000 -0.70 ▼ -2.14 32,500 32,600 31,900 194,500 6,224,000,000
11/10/2010 32,700 0.40 ▲ 1.24 32,000 32,900 32,000 116,240 3,801,048,000
08/10/2010 32,300 -0.20 ▼ -0.62 31,500 32,500 31,500 160,050 5,169,615,000
07/10/2010 32,500 -1.30 ▼ -3.85 33,900 33,900 32,500 265,810 8,638,825,000
06/10/2010 33,800 1.40 ▲ 4.32 32,700 33,800 32,400 358,890 12,130,482,000
05/10/2010 32,400 0.80 ▲ 2.53 31,500 32,400 30,900 283,330 9,179,892,000
04/10/2010 31,600 -0.10 ▼ -0.32 31,000 31,800 30,600 376,450 11,895,820,000
01/10/2010 31,700 -0.30 ▼ -0.94 31,500 32,000 31,500 81,930 2,597,181,000
30/09/2010 32,000 0.30 ▲ 0.95 32,000 32,000 31,600 266,220 8,519,040,000
29/09/2010 31,700 0.00 ■■ 0.00 32,600 32,600 31,600 76,820 2,435,194,000
28/09/2010 31,700 0.10 ▲ 0.32 32,000 32,500 31,600 238,010 7,544,917,000
27/09/2010 31,600 -1.10 ▼ -3.36 32,700 32,700 31,600 247,550 7,822,580,000
24/09/2010 32,700 -0.30 ▼ -0.91 33,000 33,100 32,600 153,790 5,028,933,000
23/09/2010 33,000 -0.40 ▼ -1.20 33,400 33,400 32,300 179,240 5,914,920,000
22/09/2010 33,400 1.00 ▲ 3.09 33,000 33,800 33,000 182,200 6,085,480,000
21/09/2010 32,400 -1.60 ▼ -4.71 33,600 34,000 32,400 436,140 14,130,936,000
20/09/2010 34,000 -1.30 ▼ -3.68 35,000 35,000 34,000 483,220 16,429,480,000
17/09/2010 35,300 0.80 ▲ 2.32 35,000 35,300 34,500 210,970 7,447,241,000
16/09/2010 34,500 -0.20 ▼ -0.58 33,500 34,600 33,500 112,430 3,878,835,000
15/09/2010 34,700 0.20 ▲ 0.58 34,500 34,700 33,500 115,610 4,011,667,000
14/09/2010 34,500 0.60 ▲ 1.77 34,500 34,600 33,800 147,090 5,074,605,000
13/09/2010 33,900 -1.20 ▼ -3.42 35,300 35,300 33,400 354,700 12,024,330,000
10/09/2010 35,100 -1.80 ▼ -4.88 36,900 36,900 35,100 224,710 7,887,321,000
09/09/2010 36,900 0.90 ▲ 2.50 36,200 37,300 36,000 343,720 12,683,268,000
08/09/2010 36,000 0.80 ▲ 2.27 34,500 36,000 33,700 537,410 19,346,760,000
07/09/2010 35,200 -0.50 ▼ -1.40 35,100 36,000 34,700 371,820 13,088,064,000
06/09/2010 35,700 1.70 ▲ 5.00 34,000 35,700 34,000 499,690 17,838,933,000
01/09/2010 34,000 0.30 ▲ 0.89 33,800 34,000 33,100 435,200 14,796,800,000
31/08/2010 33,700 1.50 ▲ 4.66 32,700 33,800 32,100 492,680 16,603,316,000
30/08/2010 32,200 1.50 ▲ 4.89 31,200 32,200 31,200 425,000 13,685,000,000
27/08/2010 30,700 1.00 ▲ 3.37 29,700 31,000 29,100 361,710 11,104,497,000
26/08/2010 29,700 1.30 ▲ 4.58 28,900 29,700 28,500 359,130 10,666,161,000
25/08/2010 28,400 0.00 ■■ 0.00 28,400 28,400 27,600 818,420 23,243,128,000
24/08/2010 28,400 -1.40 ▼ -4.70 29,000 29,000 28,400 453,370 12,875,708,000
23/08/2010 29,800 -1.30 ▼ -4.18 31,000 31,000 29,800 362,450 10,801,010,000
20/08/2010 31,100 1.40 ▲ 4.71 29,000 31,100 28,600 427,860 13,306,446,000
19/08/2010 29,700 -0.60 ▼ -1.98 30,000 30,300 29,500 204,590 6,076,323,000
18/08/2010 30,300 -1.10 ▼ -3.50 31,400 31,400 30,200 62,630 1,897,689,000
17/08/2010 31,400 0.00 ■■ 0.00 30,000 31,400 30,000 122,030 3,831,742,000
16/08/2010 31,400 1.40 ▲ 4.67 30,400 31,500 30,100 140,950 4,425,830,000
13/08/2010 30,000 -0.20 ▼ -0.66 28,800 30,000 28,800 84,160 2,524,800,000
12/08/2010 30,200 -1.50 ▼ -4.73 31,000 31,500 30,200 205,880 6,217,576,000
11/08/2010 31,700 0.00 ■■ 0.00 32,500 32,500 31,000 83,590 2,649,803,000
10/08/2010 31,700 -1.60 ▼ -4.80 32,400 32,400 31,700 451,100 14,299,870,000
09/08/2010 33,300 -1.70 ▼ -4.86 34,900 34,900 33,300 125,520 4,179,816,000
06/08/2010 35,000 -0.40 ▼ -1.13 34,100 35,300 34,100 84,340 2,951,900,000
05/08/2010 35,400 0.30 ▲ 0.85 35,400 35,500 35,300 154,030 5,452,662,000
04/08/2010 35,100 0.00 ■■ 0.00 35,400 35,400 34,800 134,780 4,730,778,000
03/08/2010 35,100 -0.30 ▼ -0.85 35,000 35,600 35,000 107,760 3,782,376,000
02/08/2010 35,400 -0.10 ▼ -0.28 35,500 35,500 35,000 130,320 4,613,328,000
30/07/2010 35,500 0.00 ■■ 0.00 35,500 35,600 35,000 81,930 2,908,515,000
29/07/2010 35,500 0.00 ■■ 0.00 35,500 35,800 35,000 89,130 3,164,115,000
28/07/2010 35,500 -0.10 ▼ -0.28 35,600 35,900 35,500 301,680 10,709,640,000
27/07/2010 35,600 -0.30 ▼ -0.84 35,700 36,000 35,600 120,250 4,280,900,000
26/07/2010 35,900 -0.10 ▼ -0.28 36,000 36,000 35,700 51,300 1,841,670,000
23/07/2010 36,000 0.00 ■■ 0.00 36,000 36,200 36,000 51,540 1,855,440,000
22/07/2010 36,000 0.00 ■■ 0.00 36,000 36,100 35,900 271,870 9,787,320,000
21/07/2010 36,000 -0.20 ▼ -0.55 36,200 36,200 36,000 124,050 4,465,800,000
20/07/2010 36,200 0.10 ▲ 0.28 36,100 36,300 36,100 136,890 4,955,418,000
19/07/2010 36,100 -0.40 ▼ -1.10 36,500 36,500 36,000 94,320 3,404,952,000
16/07/2010 36,500 0.10 ▲ 0.27 36,600 36,700 36,400 100,930 3,683,945,000
15/07/2010 36,400 -0.60 ▼ -1.62 37,000 37,000 36,400 56,840 2,068,976,000
14/07/2010 37,000 -0.30 ▼ -0.80 37,800 37,800 37,000 132,370 4,897,690,000
13/07/2010 37,300 1.30 ▲ 3.61 36,500 37,800 36,500 282,140 10,523,822,000
12/07/2010 36,000 0.00 ■■ 0.00 36,000 36,100 35,900 77,280 2,782,080,000
09/07/2010 36,000 0.40 ▲ 1.12 36,000 36,100 35,800 164,670 5,928,120,000
08/07/2010 35,600 -0.10 ▼ -0.28 36,000 36,000 35,600 62,560 2,227,136,000
07/07/2010 35,700 -0.40 ▼ -1.11 36,400 36,400 35,700 97,720 3,488,604,000
06/07/2010 36,100 -0.90 ▼ -2.43 36,500 37,000 36,100 85,080 3,071,388,000
05/07/2010 37,000 1.40 ▲ 3.93 36,000 37,000 35,600 306,070 11,324,590,000
02/07/2010 35,600 -0.30 ▼ -0.84 35,700 35,800 35,500 236,490 8,419,044,000
01/07/2010 35,900 -0.50 ▼ -1.37 36,100 36,200 35,800 192,250 6,901,775,000
30/06/2010 36,400 -0.10 ▼ -0.27 35,200 36,400 35,200 300,240 10,928,736,000
29/06/2010 36,500 -0.90 ▼ -2.41 37,900 37,900 36,500 290,790 10,613,835,000
28/06/2010 37,400 -16.60 ▼ -30.74 36,100 37,500 36,100 364,090 13,616,966,000
25/06/2010 54,000 -2.00 ▼ -3.57 54,500 55,000 54,000 716,640 38,698,560,000
24/06/2010 56,000 -1.00 ▼ -1.75 57,000 57,000 56,000 356,250 19,950,000,000
23/06/2010 57,000 0.00 ■■ 0.00 56,500 57,000 56,000 369,510 21,062,070,000
22/06/2010 57,000 -1.00 ▼ -1.72 57,000 58,000 56,500 457,680 26,087,760,000
21/06/2010 58,000 -1.00 ▼ -1.69 59,000 59,000 58,000 717,290 41,602,820,000
18/06/2010 59,000 1.00 ▲ 1.72 58,500 59,000 58,500 981,000 57,879,000,000
17/06/2010 58,000 1.00 ▲ 1.75 57,000 58,000 57,000 721,910 41,870,780,000
16/06/2010 57,000 0.50 ▲ 0.88 56,500 57,000 56,000 423,100 24,116,700,000
15/06/2010 56,500 0.50 ▲ 0.89 56,000 56,500 55,500 439,720 24,844,180,000
14/06/2010 56,000 0.50 ▲ 0.90 55,500 56,000 55,000 333,230 18,660,880,000
11/06/2010 55,500 0.50 ▲ 0.91 55,500 55,500 54,500 340,660 18,906,630,000
10/06/2010 55,000 0.50 ▲ 0.92 54,500 55,000 54,000 386,390 21,251,450,000
09/06/2010 54,500 0.50 ▲ 0.93 54,500 54,500 54,000 428,970 23,378,865,000
08/06/2010 54,000 0.50 ▲ 0.93 54,000 54,000 53,000 388,950 21,003,300,000
07/06/2010 53,500 -0.50 ▼ -0.93 53,000 54,000 52,000 826,130 44,197,955,000
04/06/2010 54,000 -0.50 ▼ -0.92 54,500 55,000 54,000 273,550 14,771,700,000
03/06/2010 54,500 -0.50 ▼ -0.91 55,000 55,000 54,500 294,760 16,064,420,000
02/06/2010 55,000 0.00 ■■ 0.00 54,500 55,000 54,000 223,560 12,295,800,000
01/06/2010 55,000 1.50 ▲ 2.80 53,500 55,500 53,500 349,650 19,230,750,000
31/05/2010 53,500 -1.50 ▼ -2.73 55,000 55,000 53,000 308,430 16,501,005,000
28/05/2010 55,000 2.00 ▲ 3.77 54,500 55,500 54,000 950,200 52,261,000,000
27/05/2010 53,000 0.00 ■■ 0.00 53,000 53,500 52,500 608,070 32,227,710,000
26/05/2010 53,000 1.00 ▲ 1.92 52,500 53,000 52,000 530,100 28,095,300,000
25/05/2010 52,000 0.50 ▲ 0.97 51,500 52,500 51,500 596,090 30,996,680,000
24/05/2010 51,500 1.50 ▲ 3.00 51,000 52,000 50,500 788,930 40,629,895,000
21/05/2010 50,000 -2.00 ▼ -3.85 51,000 51,500 49,400 1,116,900 55,845,000,000
20/05/2010 52,000 1.50 ▲ 2.97 49,000 52,000 49,000 686,100 35,677,200,000
19/05/2010 50,500 -2.00 ▼ -3.81 51,500 52,000 50,500 815,060 41,160,530,000
18/05/2010 52,500 -1.00 ▼ -1.87 53,000 53,500 52,000 577,030 30,294,075,000
17/05/2010 53,500 -2.00 ▼ -3.60 55,000 55,500 53,500 557,200 29,810,200,000
14/05/2010 55,500 0.50 ▲ 0.91 56,000 56,000 55,000 334,100 18,542,550,000
13/05/2010 55,000 -0.50 ▼ -0.90 56,000 56,000 55,000 590,460 32,475,300,000
12/05/2010 55,500 -1.50 ▼ -2.63 56,500 57,000 55,000 1,083,250 60,120,375,000
11/05/2010 57,000 0.50 ▲ 0.88 57,500 58,000 56,500 496,510 28,301,070,000
10/05/2010 56,500 -1.00 ▼ -1.74 57,000 57,500 56,500 563,510 31,838,315,000
07/05/2010 57,500 -1.00 ▼ -1.71 58,000 58,000 56,500 887,480 51,030,100,000
06/05/2010 58,500 -0.50 ▼ -0.85 59,000 59,500 58,500 573,850 33,570,225,000
05/05/2010 59,000 -0.50 ▼ -0.84 59,500 59,500 59,000 587,100 34,638,900,000
04/05/2010 59,500 0.00 ■■ 0.00 60,000 60,000 59,000 682,770 40,624,815,000
29/04/2010 59,500 -0.50 ▼ -0.83 60,000 60,000 59,500 769,080 45,760,260,000
28/04/2010 60,000 0.50 ▲ 0.84 60,000 60,000 59,500 588,800 35,328,000,000
27/04/2010 59,500 0.00 ■■ 0.00 60,000 60,000 59,000 646,220 38,450,090,000
26/04/2010 59,500 -1.00 ▼ -1.65 60,000 61,000 59,500 390,810 23,253,195,000
22/04/2010 60,500 2.00 ▲ 3.42 59,500 61,000 59,000 1,604,660 97,081,930,000
21/04/2010 58,500 0.50 ▲ 0.86 58,500 59,000 58,000 455,010 26,618,085,000
20/04/2010 58,000 -1.00 ▼ -1.69 59,000 59,000 58,000 493,490 28,622,420,000
19/04/2010 59,000 0.00 ■■ 0.00 59,500 59,500 58,500 441,890 26,071,510,000
16/04/2010 59,000 -0.50 ▼ -0.84 60,000 60,500 59,000 561,140 33,107,260,000
15/04/2010 59,500 1.00 ▲ 1.71 59,000 59,500 58,500 636,500 37,871,750,000
14/04/2010 58,500 -0.50 ▼ -0.85 59,500 59,500 58,500 437,570 25,597,845,000
13/04/2010 59,000 -0.50 ▼ -0.84 59,500 60,000 58,500 482,460 28,465,140,000
12/04/2010 59,500 -0.50 ▼ -0.83 60,500 60,500 59,500 418,620 24,907,890,000
09/04/2010 60,000 1.00 ▲ 1.69 59,500 61,000 59,000 1,238,360 74,301,600,000
08/04/2010 59,000 0.50 ▲ 0.85 59,500 60,000 59,000 528,430 31,177,370,000
07/04/2010 58,500 -0.50 ▼ -0.85 59,000 59,500 58,500 523,240 30,609,540,000
06/04/2010 59,000 -0.50 ▼ -0.84 60,000 60,500 59,000 825,820 48,723,380,000
05/04/2010 59,500 0.00 ■■ 0.00 59,500 60,500 59,500 400,650 23,838,675,000
02/04/2010 59,500 0.50 ▲ 0.85 59,000 60,000 58,500 804,180 47,848,710,000
01/04/2010 59,000 1.00 ▲ 1.72 58,000 59,500 58,000 632,510 37,318,090,000
31/03/2010 58,000 0.00 ■■ 0.00 58,500 59,000 58,000 761,290 44,154,820,000
30/03/2010 58,000 -0.50 ▼ -0.85 58,000 59,000 58,000 699,810 40,588,980,000
29/03/2010 58,500 -0.50 ▼ -0.85 59,000 59,500 58,500 498,290 29,149,965,000
26/03/2010 59,000 0.50 ▲ 0.85 59,000 59,000 58,000 589,760 34,795,840,000
25/03/2010 58,500 -2.00 ▼ -3.31 59,500 60,000 58,000 1,561,500 91,347,750,000
24/03/2010 60,500 0.00 ■■ 0.00 61,000 61,500 60,000 644,460 38,989,830,000
23/03/2010 60,500 -1.00 ▼ -1.63 61,500 62,000 60,500 845,290 51,140,045,000
22/03/2010 61,500 -2.50 ▼ -3.91 63,000 63,500 61,500 823,580 50,650,170,000
19/03/2010 64,000 3.00 ▲ 4.92 61,000 64,000 61,000 3,790,540 242,594,560,000
18/03/2010 61,000 2.50 ▲ 4.27 59,500 61,000 59,000 1,941,430 118,427,230,000
17/03/2010 58,500 -1.50 ▼ -2.50 60,500 61,000 58,500 755,660 44,206,110,000
16/03/2010 60,000 -2.50 ▼ -4.00 61,500 62,000 60,000 1,304,080 78,244,800,000
15/03/2010 62,500 -0.50 ▼ -0.79 63,500 64,000 62,500 972,630 60,789,375,000
12/03/2010 63,000 1.50 ▲ 2.44 62,000 63,000 61,500 1,330,460 83,818,980,000
11/03/2010 61,500 0.00 ■■ 0.00 61,500 62,500 61,000 903,210 55,547,415,000
10/03/2010 61,500 -0.50 ▼ -0.81 62,000 62,500 61,000 880,210 54,132,915,000
09/03/2010 62,000 -0.50 ▼ -0.80 62,000 63,000 61,500 1,057,950 65,592,900,000
08/03/2010 62,500 2.00 ▲ 3.31 61,500 63,500 61,000 1,310,820 81,926,250,000
05/03/2010 60,500 0.50 ▲ 0.83 60,000 61,000 59,500 1,043,290 63,119,045,000
04/03/2010 60,000 0.00 ■■ 0.00 61,000 61,500 60,000 1,405,980 84,358,800,000
03/03/2010 60,000 2.50 ▲ 4.35 58,000 60,000 57,000 1,218,340 73,100,400,000
02/03/2010 57,500 0.00 ■■ 0.00 58,000 58,000 57,000 682,040 39,217,300,000
01/03/2010 57,500 0.00 ■■ 0.00 58,000 58,500 57,500 650,530 37,405,475,000
26/02/2010 57,500 1.00 ▲ 1.77 56,500 57,500 56,000 789,670 45,406,025,000
25/02/2010 56,500 0.00 ■■ 0.00 57,000 57,500 56,000 374,590 21,164,335,000
24/02/2010 56,500 0.50 ▲ 0.89 55,500 56,500 55,500 622,990 35,198,935,000
23/02/2010 56,000 -2.00 ▼ -3.45 57,500 57,500 56,000 617,860 34,600,160,000
22/02/2010 58,000 -0.50 ▼ -0.85 58,500 59,000 58,000 405,760 23,534,080,000
12/02/2010 58,500 0.50 ▲ 0.86 58,500 58,500 58,000 553,430 32,375,655,000
11/02/2010 58,000 1.00 ▲ 1.75 57,000 58,000 56,500 391,390 22,700,620,000
10/02/2010 57,000 1.00 ▲ 1.79 57,000 57,500 56,500 555,670 31,673,190,000
09/02/2010 56,000 -1.00 ▼ -1.75 57,000 57,000 56,000 391,160 21,904,960,000
08/02/2010 57,000 0.00 ■■ 0.00 57,000 57,500 56,500 432,980 24,679,860,000
05/02/2010 57,000 -2.00 ▼ -3.39 58,000 59,000 57,000 1,014,060 57,801,420,000
04/02/2010 59,000 1.50 ▲ 2.61 57,500 59,500 57,500 1,359,500 80,210,500,000
03/02/2010 57,500 0.50 ▲ 0.88 57,000 58,000 57,000 397,820 22,874,650,000
02/02/2010 57,000 -1.00 ▼ -1.72 58,500 58,500 57,000 516,530 29,442,210,000
01/02/2010 58,000 0.00 ■■ 0.00 58,000 59,000 57,500 665,080 38,574,640,000
29/01/2010 58,000 1.00 ▲ 1.75 57,000 59,000 56,000 1,295,210 75,122,180,000
28/01/2010 57,000 -0.50 ▼ -0.87 57,000 58,000 56,000 689,180 39,283,260,000
27/01/2010 57,500 -2.00 ▼ -3.36 59,500 60,500 57,500 919,590 52,876,425,000
26/01/2010 59,500 2.50 ▲ 4.39 59,000 59,500 58,500 800,150 47,608,925,000
25/01/2010 57,000 0.50 ▲ 0.88 57,000 57,500 56,000 686,340 39,121,380,000
22/01/2010 56,500 0.00 ■■ 0.00 56,000 57,500 55,500 1,089,270 61,543,755,000
21/01/2010 56,500 -2.50 ▼ -4.24 58,000 59,500 56,500 1,484,540 83,876,510,000
20/01/2010 59,000 -1.50 ▼ -2.48 61,000 61,000 59,000 843,710 49,778,890,000
19/01/2010 60,500 1.50 ▲ 2.54 59,500 61,500 59,500 1,256,450 76,015,225,000
18/01/2010 59,000 -3.00 ▼ -4.84 60,500 61,000 59,000 1,253,320 73,945,880,000
15/01/2010 62,000 -2.00 ▼ -3.12 63,000 64,000 61,500 1,319,190 81,789,780,000
14/01/2010 64,000 -1.00 ▼ -1.54 66,000 66,500 64,000 1,312,880 84,024,320,000
13/01/2010 65,000 3.00 ▲ 4.84 62,500 65,000 59,000 2,001,550 130,100,750,000
12/01/2010 62,000 -3.00 ▼ -4.62 64,500 66,000 62,000 1,989,720 123,362,640,000
11/01/2010 65,000 -1.50 ▼ -2.26 67,500 67,500 64,000 2,133,620 138,685,300,000
08/01/2010 66,500 -3.00 ▼ -4.32 71,500 71,500 66,500 3,513,400 233,641,100,000
07/01/2010 69,500 3.00 ▲ 4.51 69,500 69,500 69,000 2,359,090 163,956,755,000
06/01/2010 66,500 3.00 ▲ 4.72 66,500 66,500 65,000 2,114,970 140,645,505,000
05/01/2010 63,500 3.00 ▲ 4.96 63,500 63,500 63,500 1,213,840 77,078,840,000
04/01/2010 60,500 2.50 ▲ 4.31 59,500 60,500 59,000 1,664,690 100,713,745,000
31/12/2009 58,000 -1.50 ▼ -2.52 60,500 61,000 58,000 1,289,130 74,769,540,000
30/12/2009 59,500 1.00 ▲ 1.71 59,000 61,000 58,000 1,030,740 61,329,030,000
29/12/2009 58,500 -2.50 ▼ -4.10 60,000 61,000 58,500 1,197,460 70,051,410,000
28/12/2009 61,000 -1.00 ▼ -1.61 62,000 63,000 60,500 1,056,000 64,416,000,000
25/12/2009 62,000 2.50 ▲ 4.20 60,500 62,000 60,000 1,899,920 117,795,040,000
24/12/2009 59,500 1.50 ▲ 2.59 57,000 59,500 57,000 1,140,440 67,856,180,000
23/12/2009 58,000 2.00 ▲ 3.57 55,500 58,000 55,500 1,203,180 69,784,440,000
22/12/2009 56,000 -2.00 ▼ -3.45 58,000 59,000 56,000 698,530 39,117,680,000
21/12/2009 58,000 2.00 ▲ 3.57 56,500 58,000 54,500 1,338,680 77,643,440,000
18/12/2009 56,000 -4.00 ▼ -6.67 60,000 60,000 54,000 2,409,150 134,912,400,000
08/12/2009 60,000 -1.70 ▼ -2.76 62,000 62,500 58,200 1,213,200 72,792,000,000
07/12/2009 61,700 1.10 ▲ 1.82 59,000 62,000 59,000 3,480,800 214,765,360,000
04/12/2009 60,600 0.30 ▲ 0.50 61,500 62,500 59,900 816,400 49,473,840,000
03/12/2009 60,300 -0.60 ▼ -0.99 59,800 62,000 58,800 922,000 55,596,600,000
02/12/2009 60,900 -4.10 ▼ -6.31 65,500 65,500 60,100 1,004,100 61,149,690,000
01/12/2009 65,000 2.60 ▲ 4.17 65,000 65,800 62,300 1,209,300 78,604,500,000
30/11/2009 62,400 0.90 ▲ 1.46 62,100 62,700 60,300 1,122,600 70,050,240,000
27/11/2009 61,500 -0.30 ▼ -0.49 60,000 65,800 57,600 2,248,100 138,258,150,000
26/11/2009 61,800 -3.80 ▼ -5.79 61,900 66,000 61,800 1,419,400 87,718,920,000
25/11/2009 65,600 -4.40 ▼ -6.29 69,900 70,100 65,600 1,579,900 103,641,440,000
24/11/2009 70,000 -1.30 ▼ -1.82 72,000 72,100 69,800 1,007,300 70,511,000,000
23/11/2009 71,300 0.90 ▲ 1.28 71,000 74,000 70,700 2,659,800 189,643,740,000
20/11/2009 70,400 -1.00 ▼ -1.40 71,800 71,800 70,000 884,900 62,296,960,000
19/11/2009 71,400 -0.30 ▼ -0.42 72,500 72,500 70,900 1,120,200 79,982,280,000
18/11/2009 71,700 1.70 ▲ 2.43 70,100 72,000 69,500 1,493,300 107,069,610,000
17/11/2009 70,000 -0.50 ▼ -0.71 71,100 71,500 69,700 838,400 58,688,000,000
16/11/2009 70,500 -0.70 ▼ -0.98 71,200 72,600 70,100 1,019,600 71,881,800,000
13/11/2009 71,200 -0.70 ▼ -0.97 70,700 71,900 70,000 966,900 68,843,280,000
12/11/2009 71,900 1.40 ▲ 1.99 70,600 73,500 70,500 1,143,700 82,232,030,000
11/11/2009 70,500 1.50 ▲ 2.17 70,100 72,000 68,100 1,726,400 121,711,200,000
10/11/2009 69,000 -1.50 ▼ -2.13 72,000 72,500 67,400 1,179,000 81,351,000,000
09/11/2009 70,500 -4.10 ▼ -5.50 75,000 75,000 70,500 1,205,900 85,015,950,000
06/11/2009 74,600 2.30 ▲ 3.18 77,700 77,700 73,700 2,347,600 175,130,960,000
05/11/2009 72,300 0.80 ▲ 1.12 72,500 73,400 71,700 1,521,200 109,982,760,000
04/11/2009 71,500 1.60 ▲ 2.29 70,000 72,500 69,500 1,777,500 127,091,250,000
03/11/2009 69,900 -0.20 ▼ -0.29 71,000 72,000 68,500 1,597,300 111,651,270,000
02/11/2009 70,100 -2.90 ▼ -3.97 75,000 75,000 68,300 1,866,300 130,827,630,000
30/10/2009 73,000 3.70 ▲ 5.34 72,100 73,000 70,500 2,128,500 155,380,500,000
29/10/2009 69,300 -2.70 ▼ -3.75 69,000 70,000 67,300 2,043,500 141,614,550,000
28/10/2009 72,000 -0.50 ▼ -0.69 72,500 73,900 71,000 1,078,000 77,616,000,000
27/10/2009 72,500 -1.50 ▼ -2.03 74,000 74,000 69,000 1,453,800 105,400,500,000
26/10/2009 74,000 0.60 ▲ 0.82 72,500 75,800 72,000 2,108,900 156,058,600,000
23/10/2009 73,400 -2.60 ▼ -3.42 76,500 77,000 70,500 2,185,000 160,379,000,000
22/10/2009 76,000 0.10 ▲ 0.13 74,600 79,000 71,000 3,015,700 229,193,200,000
21/10/2009 75,900 -0.50 ▼ -0.65 75,000 77,000 74,100 1,685,500 127,929,450,000
20/10/2009 76,400 1.90 ▲ 2.55 73,000 76,800 73,000 2,658,500 203,109,400,000
19/10/2009 74,500 4.90 ▲ 7.04 70,100 75,600 68,000 3,505,000 261,122,500,000
16/10/2009 69,600 -3.60 ▼ -4.92 75,000 75,000 68,500 2,465,600 171,605,760,000
15/10/2009 73,200 4.60 ▲ 6.71 73,200 73,200 71,000 3,461,300 253,367,160,000
14/10/2009 68,600 4.30 ▲ 6.69 68,600 68,600 64,300 3,338,000 228,986,800,000
13/10/2009 64,300 4.20 ▲ 6.99 64,300 64,300 63,000 3,778,700 242,970,410,000
12/10/2009 60,100 3.90 ▲ 6.94 60,100 60,100 60,100 963,600 57,912,360,000
09/10/2009 56,200 1.50 ▲ 2.74 56,200 56,200 56,200 588,200 33,056,840,000
08/10/2009 54,700 3.70 ▲ 7.25 51,300 54,800 49,500 3,068,500 167,846,950,000
07/10/2009 51,000 0.30 ▲ 0.59 52,000 53,000 50,600 1,337,900 68,232,900,000
06/10/2009 50,700 -0.60 ▼ -1.17 52,100 53,000 50,400 929,400 47,120,580,000
05/10/2009 51,300 -0.30 ▼ -0.58 50,500 52,200 49,500 1,850,800 94,946,040,000
02/10/2009 51,600 -0.50 ▼ -0.96 52,000 52,500 49,400 2,254,200 116,316,720,000
01/10/2009 52,100 1.60 ▲ 3.17 53,200 53,200 52,000 1,922,700 100,172,670,000
30/09/2009 50,500 3.20 ▲ 6.77 48,000 50,500 47,600 2,710,100 136,860,050,000
29/09/2009 47,300 2.00 ▲ 4.42 46,500 48,000 45,800 1,812,500 85,731,250,000
28/09/2009 45,300 0.90 ▲ 2.03 44,400 46,000 44,400 1,476,300 66,876,390,000
25/09/2009 44,400 0.50 ▲ 1.14 43,500 44,500 43,500 992,200 44,053,680,000
24/09/2009 43,900 -0.60 ▼ -1.35 44,900 45,000 43,500 767,400 33,688,860,000
23/09/2009 44,500 0.60 ▲ 1.37 44,000 46,800 43,900 2,615,700 116,398,650,000
22/09/2009 43,900 0.00 ■■ 0.00 44,000 44,400 43,000 991,300 43,518,070,000
21/09/2009 43,900 0.70 ▲ 1.62 43,400 44,500 43,300 1,083,100 47,548,090,000
18/09/2009 43,200 1.50 ▲ 3.60 41,500 43,500 41,500 983,200 42,474,240,000
17/09/2009 41,700 -0.50 ▼ -1.18 42,200 42,900 41,300 550,700 22,964,190,000
16/09/2009 42,200 -0.90 ▼ -2.09 43,300 43,400 42,000 657,700 27,754,940,000
15/09/2009 43,100 -0.70 ▼ -1.60 45,800 45,800 42,500 752,700 32,441,370,000
14/09/2009 43,800 2.10 ▲ 5.04 41,600 44,100 41,600 1,459,400 63,921,720,000
11/09/2009 41,700 0.90 ▲ 2.21 41,000 41,900 41,000 779,400 32,500,980,000
10/09/2009 40,800 -0.50 ▼ -1.21 42,000 42,000 40,200 569,000 23,215,200,000
09/09/2009 41,300 -0.70 ▼ -1.67 40,400 43,000 39,900 614,400 25,374,720,000
08/09/2009 42,000 1.60 ▲ 3.96 40,800 42,500 40,100 894,300 37,560,600,000
07/09/2009 40,400 -2.10 ▼ -4.94 42,600 42,600 39,700 1,075,800 43,462,320,000
04/09/2009 42,500 -0.80 ▼ -1.85 43,500 43,500 41,500 1,548,500 65,811,250,000
03/09/2009 43,300 -0.70 ▼ -1.59 44,000 44,200 43,000 1,213,300 52,535,890,000
01/09/2009 44,000 -0.40 ▼ -0.90 44,900 44,900 44,000 1,553,800 68,367,200,000
31/08/2009 44,400 0.30 ▲ 0.68 44,300 45,300 43,900 1,712,400 76,030,560,000
28/08/2009 44,100 0.00 ■■ 0.00 44,000 44,600 43,400 1,804,200 79,565,220,000
27/08/2009 44,100 -0.50 ▼ -1.12 45,000 45,000 43,800 1,088,600 48,007,260,000
26/08/2009 44,600 1.20 ▲ 2.76 43,000 45,000 43,000 1,446,000 64,491,600,000
25/08/2009 43,400 1.00 ▲ 2.36 42,500 43,500 42,000 2,133,000 92,572,200,000
24/08/2009 42,400 0.30 ▲ 0.71 43,200 45,000 41,600 1,610,500 68,285,200,000
21/08/2009 42,100 -1.50 ▼ -3.44 44,000 46,000 41,000 2,097,700 88,313,170,000
20/08/2009 43,600 2.70 ▲ 6.60 43,700 43,700 42,300 3,570,900 155,691,240,000
19/08/2009 40,900 1.80 ▲ 4.60 40,900 40,900 40,900 436,300 17,844,670,000
18/08/2009 39,100 2.20 ▲ 5.96 36,900 39,100 36,500 3,343,800 130,742,580,000
17/08/2009 36,900 1.00 ▲ 2.79 35,400 37,300 35,400 1,938,000 71,512,200,000
14/08/2009 35,900 0.10 ▲ 0.28 36,400 36,400 35,500 1,502,900 53,954,110,000
13/08/2009 35,800 -0.10 ▼ -0.28 37,000 38,200 35,500 991,400 35,492,120,000
12/08/2009 35,900 0.00 ■■ 0.00 35,100 37,000 35,100 1,338,300 48,044,970,000
11/08/2009 35,900 1.90 ▲ 5.59 34,200 36,200 33,700 1,908,500 68,515,150,000
10/08/2009 34,000 1.10 ▲ 3.34 33,000 34,500 33,000 972,300 33,058,200,000
07/08/2009 32,900 -0.10 ▼ -0.30 33,300 33,300 32,700 648,000 21,319,200,000
06/08/2009 33,000 0.00 ■■ 0.00 32,900 34,100 32,800 813,700 26,852,100,000
05/08/2009 33,000 0.00 ■■ 0.00 33,000 33,200 32,400 704,300 23,241,900,000
04/08/2009 33,000 0.20 ▲ 0.61 33,000 34,300 32,800 527,300 17,400,900,000
03/08/2009 32,800 -1.00 ▼ -2.96 33,700 34,000 32,500 552,400 18,118,720,000
31/07/2009 33,800 1.80 ▲ 5.62 33,700 34,000 32,800 764,000 25,823,200,000
30/07/2009 32,000 -1.10 ▼ -3.32 33,900 34,500 31,600 948,000 30,336,000,000
29/07/2009 33,100 -1.30 ▼ -3.78 33,500 35,400 33,100 864,600 28,618,260,000
28/07/2009 34,400 -2.30 ▼ -6.27 37,000 38,000 34,200 783,100 26,938,640,000
27/07/2009 36,700 2.40 ▲ 7.00 36,700 36,700 35,000 1,874,100 68,779,470,000
24/07/2009 34,300 1.30 ▲ 3.94 34,300 34,300 34,200 2,639,500 90,534,850,000
23/07/2009 33,000 2.30 ▲ 7.49 31,700 33,100 30,500 1,228,600 40,543,800,000
22/07/2009 30,700 -0.20 ▼ -0.65 30,600 31,500 30,600 397,600 12,206,320,000
21/07/2009 30,900 0.60 ▲ 1.98 30,700 31,200 30,400 477,800 14,764,020,000
20/07/2009 30,300 -1.10 ▼ -3.50 31,000 31,800 29,500 612,200 18,549,660,000
17/07/2009 31,400 0.50 ▲ 1.62 31,500 31,900 30,600 1,029,900 32,338,860,000
16/07/2009 30,900 1.20 ▲ 4.04 31,600 31,600 30,500 801,100 24,753,990,000
15/07/2009 29,700 0.50 ▲ 1.71 29,300 30,000 28,500 887,300 26,352,810,000
14/07/2009 29,200 0.10 ▲ 0.34 29,200 30,500 28,400 872,300 25,471,160,000
13/07/2009 29,100 -0.80 ▼ -2.68 29,500 29,900 28,900 632,100 18,394,110,000
10/07/2009 29,900 -0.60 ▼ -1.97 30,500 30,700 29,300 664,600 19,871,540,000
09/07/2009 30,500 -0.30 ▼ -0.97 31,000 31,000 30,000 419,500 12,794,750,000
08/07/2009 30,800 -0.60 ▼ -1.91 31,000 31,200 30,000 325,700 10,031,560,000
07/07/2009 31,400 -0.40 ▼ -1.26 33,500 33,500 31,100 446,700 14,026,380,000
06/07/2009 31,800 1.50 ▲ 4.95 30,900 31,800 30,500 622,000 19,779,600,000
03/07/2009 30,300 0.50 ▲ 1.68 28,000 31,000 28,000 741,000 22,452,300,000
02/07/2009 29,800 0.60 ▲ 2.05 30,400 30,500 28,700 715,900 21,333,820,000
01/07/2009 29,200 -1.70 ▼ -5.50 30,600 30,600 29,100 833,500 24,338,200,000
30/06/2009 30,900 -1.90 ▼ -5.79 33,000 33,500 30,600 608,100 18,790,290,000
29/06/2009 32,800 -0.50 ▼ -1.50 33,500 33,500 32,400 303,100 9,941,680,000
26/06/2009 33,300 0.30 ▲ 0.91 34,200 34,900 32,700 466,900 15,547,770,000
25/06/2009 33,000 -1.20 ▼ -3.51 36,000 36,000 32,000 552,200 18,222,600,000
24/06/2009 34,200 2.20 ▲ 6.88 30,000 34,200 30,000 594,400 20,328,480,000
23/06/2009 32,000 -2.30 ▼ -6.71 32,000 33,000 32,000 932,400 29,836,800,000
22/06/2009 34,300 -2.10 ▼ -5.77 36,800 36,800 34,300 777,800 26,678,540,000
19/06/2009 36,400 -0.50 ▼ -1.36 38,500 38,500 35,700 534,700 19,463,080,000
18/06/2009 36,900 0.80 ▲ 2.22 36,000 37,600 36,000 917,700 33,863,130,000
17/06/2009 36,100 -0.90 ▼ -2.43 34,500 37,200 34,500 2,079,200 75,059,120,000
16/06/2009 37,000 -2.60 ▼ -6.57 37,000 38,000 37,000 295,800 10,944,600,000
15/06/2009 39,600 -1.70 ▼ -4.12 41,500 41,500 39,600 927,700 36,736,920,000
12/06/2009 41,300 -2.40 ▼ -5.49 43,800 45,300 40,500 1,633,800 67,475,940,000
11/06/2009 43,700 1.80 ▲ 4.30 41,500 44,000 39,500 1,748,100 76,391,970,000
10/06/2009 41,900 -2.20 ▼ -4.99 46,000 46,000 41,000 1,792,300 75,097,370,000
09/06/2009 44,100 2.80 ▲ 6.78 44,100 44,100 42,000 2,741,100 120,882,510,000
08/06/2009 41,300 2.70 ▲ 6.99 41,300 41,300 41,300 730,700 30,177,910,000
05/06/2009 38,600 2.40 ▲ 6.63 37,600 38,600 37,600 2,562,400 98,908,640,000
04/06/2009 36,200 0.30 ▲ 0.84 35,500 36,800 35,500 1,058,200 38,306,840,000
03/06/2009 35,900 -0.40 ▼ -1.10 36,900 37,000 35,400 676,000 24,268,400,000
02/06/2009 36,300 0.60 ▲ 1.68 37,600 38,000 36,000 1,085,800 39,414,540,000
01/06/2009 35,700 0.30 ▲ 0.85 35,400 36,000 35,300 1,035,200 36,956,640,000
29/05/2009 35,400 0.60 ▲ 1.72 35,100 36,000 34,000 654,000 23,151,600,000
28/05/2009 34,800 -2.10 ▼ -5.69 36,000 36,000 34,700 840,200 29,238,960,000
27/05/2009 36,900 -0.60 ▼ -1.60 38,500 39,500 36,100 834,700 30,800,430,000
26/05/2009 37,500 0.30 ▲ 0.81 39,400 39,400 37,300 1,004,600 37,672,500,000
25/05/2009 37,200 2.60 ▲ 7.51 35,000 37,200 35,000 1,468,800 54,639,360,000
22/05/2009 34,600 -0.50 ▼ -1.42 34,700 35,400 34,000 687,800 23,797,880,000
21/05/2009 35,100 0.40 ▲ 1.15 34,000 35,600 33,600 1,212,100 42,544,710,000
20/05/2009 34,700 -0.60 ▼ -1.70 35,300 35,300 34,300 1,242,700 43,121,690,000
19/05/2009 35,300 0.50 ▲ 1.44 35,000 36,900 34,700 1,253,800 44,259,140,000
18/05/2009 34,800 -0.90 ▼ -2.52 35,700 36,000 34,500 632,600 22,014,480,000
15/05/2009 35,700 1.50 ▲ 4.39 35,000 36,000 34,200 1,352,000 48,266,400,000
14/05/2009 34,200 -2.00 ▼ -5.52 34,100 35,400 34,100 2,186,700 74,785,140,000
13/05/2009 36,200 -0.90 ▼ -2.43 38,000 38,500 35,800 955,200 34,578,240,000
12/05/2009 37,100 0.30 ▲ 0.82 37,000 37,800 35,000 1,117,100 41,444,410,000
11/05/2009 36,800 2.40 ▲ 6.98 36,800 36,800 36,500 1,576,800 58,026,240,000
08/05/2009 34,400 1.90 ▲ 5.85 34,400 34,400 33,000 1,688,900 58,098,160,000
07/05/2009 48,700 1.10 ▲ 2.31 51,000 51,000 47,000 1,640,900 79,911,830,000
06/05/2009 47,600 -1.40 ▼ -2.86 47,600 48,000 47,600 482,000 22,943,200,000
05/05/2009 49,000 0.20 ▲ 0.41 52,200 52,200 48,800 936,400 45,883,600,000
04/05/2009 48,800 3.10 ▲ 6.78 48,800 48,800 48,800 265,900 12,975,920,000
29/04/2009 45,700 2.90 ▲ 6.78 45,700 45,700 45,000 658,900 30,111,730,000
28/04/2009 42,800 2.70 ▲ 6.73 42,800 42,800 42,800 421,100 18,023,080,000
27/04/2009 40,100 0.30 ▲ 0.75 40,100 40,500 39,700 89,400 3,584,940,000
24/04/2009 39,800 -2.50 ▼ -5.91 42,300 42,300 39,400 155,000 6,169,000,000
23/04/2009 42,300 -0.70 ▼ -1.63 43,300 44,000 41,000 114,800 4,856,040,000
22/04/2009 43,000 0.40 ▲ 0.94 39,700 45,300 39,700 191,000 8,213,000,000
21/04/2009 42,600 -3.10 ▼ -6.78 42,600 42,600 42,600 90,400 3,851,040,000
20/04/2009 45,700 -2.40 ▼ -4.99 45,700 46,000 45,700 18,900 863,730,000
17/04/2009 48,100 -3.50 ▼ -6.78 53,900 55,000 48,100 239,200 11,505,520,000
16/04/2009 51,600 3.00 ▲ 6.17 52,500 52,500 50,500 360,100 18,581,160,000
15/04/2009 48,600 4.00 ▲ 8.97 50,600 50,600 48,000 647,000 31,444,200,000
14/04/2009 44,600 -3.40 ▼ -7.08 48,000 50,800 44,600 206,400 9,205,440,000
13/04/2009 48,000 3.20 ▲ 7.14 46,000 48,000 46,000 584,100 28,036,800,000
10/04/2009 44,800 2.80 ▲ 6.67 45,800 46,000 44,200 201,100 9,009,280,000
09/04/2009 42,000 1.40 ▲ 3.45 41,000 44,200 41,000 179,000 7,518,000,000
08/04/2009 40,600 -3.30 ▼ -7.52 40,600 43,300 40,600 150,400 6,106,240,000
07/04/2009 43,900 0.90 ▲ 2.09 43,200 45,000 41,000 192,600 8,455,140,000
03/04/2009 43,000 1.80 ▲ 4.37 43,000 44,100 42,000 286,600 12,323,800,000
02/04/2009 41,200 0.40 ▲ 0.98 43,000 43,500 40,200 114,600 4,721,520,000
01/04/2009 40,800 0.10 ▲ 0.25 40,200 42,000 40,200 92,800 3,786,240,000
31/03/2009 40,700 -0.40 ▼ -0.97 39,000 41,000 38,000 215,800 8,783,060,000
30/03/2009 41,100 2.40 ▲ 6.20 40,600 41,400 38,000 236,500 9,720,150,000
27/03/2009 38,700 1.80 ▲ 4.88 38,700 38,700 38,000 221,600 8,575,920,000
26/03/2009 36,900 1.90 ▲ 5.43 36,000 36,900 35,200 144,400 5,328,360,000
25/03/2009 35,000 0.20 ▲ 0.57 34,800 35,500 33,000 60,200 2,107,000,000
24/03/2009 34,800 2.40 ▲ 7.41 34,800 34,800 33,800 109,400 3,807,120,000
23/03/2009 32,400 -1.20 ▼ -3.57 33,000 34,200 32,000 118,700 3,845,880,000
20/03/2009 33,600 -1.10 ▼ -3.17 34,500 36,500 33,500 161,000 5,409,600,000
19/03/2009 34,700 1.90 ▲ 5.79 35,000 35,000 33,500 417,600 14,490,720,000
18/03/2009 32,800 2.10 ▲ 6.84 32,800 32,800 32,800 7,700 252,560,000
17/03/2009 30,700 1.60 ▲ 5.50 30,700 30,700 30,700 19,100 586,370,000
16/03/2009 29,100 2.00 ▲ 7.38 27,500 29,100 27,500 154,000 4,481,400,000
13/03/2009 27,100 0.60 ▲ 2.26 26,400 27,600 26,300 178,000 4,823,800,000
12/03/2009 26,500 -0.50 ▼ -1.85 26,800 26,900 25,700 139,900 3,707,350,000
11/03/2009 27,000 1.20 ▲ 4.65 26,000 27,000 26,000 239,900 6,477,300,000
10/03/2009 25,800 0.80 ▲ 3.20 24,800 26,000 24,700 150,700 3,888,060,000
09/03/2009 25,000 -0.30 ▼ -1.19 24,900 25,200 24,600 137,900 3,447,500,000
06/03/2009 25,300 -0.30 ▼ -1.17 24,800 25,500 24,700 77,500 1,960,750,000
05/03/2009 25,600 0.60 ▲ 2.40 25,200 26,000 25,000 92,400 2,365,440,000
04/03/2009 25,000 -0.50 ▼ -1.96 26,200 26,300 24,200 82,500 2,062,500,000
03/03/2009 25,500 1.60 ▲ 6.69 25,500 25,500 24,900 780,300 19,897,650,000
02/03/2009 23,900 -0.60 ▼ -2.45 23,900 23,900 23,800 5,200 124,280,000
27/02/2009 24,500 1.40 ▲ 6.06 22,000 24,800 21,600 202,800 4,968,600,000
26/02/2009 23,100 -1.70 ▼ -6.85 24,200 24,800 23,100 134,600 3,109,260,000
25/02/2009 24,800 0.00 ■■ 0.00 25,000 26,300 23,100 260,400 6,457,920,000
24/02/2009 24,800 -1.70 ▼ -6.42 25,000 26,000 24,800 107,600 2,668,480,000
23/02/2009 26,500 -1.80 ▼ -6.36 27,300 27,300 26,500 53,200 1,409,800,000
20/02/2009 28,300 -1.50 ▼ -5.03 29,500 29,500 27,700 48,800 1,381,040,000
19/02/2009 29,800 0.10 ▲ 0.34 29,000 30,500 29,000 66,700 1,987,660,000
18/02/2009 29,700 -2.30 ▼ -7.19 30,100 30,100 29,700 65,600 1,948,320,000
17/02/2009 32,000 -1.80 ▼ -5.33 33,000 33,000 31,800 66,800 2,137,600,000
16/02/2009 33,800 -1.20 ▼ -3.43 35,400 35,500 33,800 93,100 3,146,780,000
13/02/2009 35,000 -0.90 ▼ -2.51 36,100 36,200 35,000 173,600 6,076,000,000
12/02/2009 35,900 0.00 ■■ 0.00 35,000 36,500 34,900 40,100 1,439,590,000
11/02/2009 35,900 -1.30 ▼ -3.49 36,500 36,900 35,800 126,300 4,534,170,000
10/02/2009 37,200 -1.10 ▼ -2.87 38,500 39,000 36,500 212,400 7,901,280,000
09/02/2009 38,300 1.10 ▲ 2.96 38,000 38,300 36,600 281,800 10,792,940,000
06/02/2009 37,200 0.00 ■■ 0.00 35,000 37,300 35,000 55,300 2,057,160,000
05/02/2009 37,200 -2.70 ▼ -6.77 40,000 40,000 37,200 57,100 2,124,120,000
04/02/2009 39,900 -2.50 ▼ -5.90 39,600 41,000 39,600 20,100 801,990,000
03/02/2009 42,400 -6.60 ▼ -13.47 44,500 44,500 42,400 17,800 754,720,000
02/02/2009 49,000 2.80 ▲ 6.06 47,500 49,000 43,200 49,200 2,410,800,000
23/01/2009 46,200 -2.60 ▼ -5.33 51,000 51,000 46,200 100,100 4,624,620,000
22/01/2009 48,800 -2.60 ▼ -5.06 50,000 53,900 48,800 83,100 4,055,280,000
21/01/2009 51,400 -1.10 ▼ -2.10 54,300 54,400 51,400 22,900 1,177,060,000
20/01/2009 52,500 -2.50 ▼ -4.55 56,000 57,900 52,500 26,200 1,375,500,000
19/01/2009 55,000 -1.60 ▼ -2.83 57,000 57,000 55,000 8,900 489,500,000
16/01/2009 56,600 -1.40 ▼ -2.41 56,000 57,900 56,000 12,600 713,160,000
15/01/2009 58,000 1.00 ▲ 1.75 58,900 58,900 57,000 12,600 730,800,000
14/01/2009 57,000 0.20 ▲ 0.35 59,000 59,900 56,000 6,800 387,600,000
13/01/2009 56,800 -1.10 ▼ -1.90 55,300 57,200 55,300 10,800 613,440,000
12/01/2009 57,900 -1.90 ▼ -3.18 58,500 58,500 57,900 39,000 2,258,100,000
09/01/2009 59,800 -0.10 ▼ -0.17 59,900 60,000 59,800 10,500 627,900,000
08/01/2009 59,900 -0.10 ▼ -0.17 59,900 59,900 58,600 9,500 569,050,000
07/01/2009 60,000 0.60 ▲ 1.01 61,500 61,900 59,000 20,600 1,236,000,000
06/01/2009 59,400 -0.60 ▼ -1.00 61,000 61,000 58,800 8,000 475,200,000
05/01/2009 60,000 -1.20 ▼ -1.96 64,000 64,500 60,000 41,300 2,478,000,000
02/01/2009 61,200 1.30 ▲ 2.17 63,000 65,300 60,500 40,500 2,478,600,000
31/12/2008 59,900 -1.40 ▼ -2.28 59,600 65,500 59,600 38,200 2,288,180,000
30/12/2008 61,300 -1.70 ▼ -2.70 64,500 64,700 61,100 14,500 888,850,000
29/12/2008 63,000 1.50 ▲ 2.44 62,800 64,400 60,000 21,100 1,329,300,000
26/12/2008 61,500 2.30 ▲ 3.89 61,500 61,500 60,000 55,800 3,431,700,000
25/12/2008 59,200 3.80 ▲ 6.86 51,600 59,200 51,600 62,600 3,705,920,000
24/12/2008 55,400 -3.30 ▼ -5.62 55,400 55,400 55,400 700 38,780,000
23/12/2008 58,700 -3.80 ▼ -6.08 63,000 63,100 58,700 3,600 211,320,000
22/12/2008 62,500 -2.60 ▼ -3.99 67,000 67,000 62,500 11,100 693,750,000
19/12/2008 65,100 -0.40 ▼ -0.61 67,400 67,500 65,000 14,900 969,990,000
18/12/2008 65,500 1.20 ▲ 1.87 63,200 69,000 63,200 63,100 4,133,050,000
17/12/2008 64,300 -4.80 ▼ -6.95 73,000 73,000 64,300 47,400 3,047,820,000
16/12/2008 69,100 4.50 ▲ 6.97 69,100 69,100 68,500 30,500 2,107,550,000
15/12/2008 64,600 4.10 ▲ 6.78 64,600 64,600 64,600 35,200 2,273,920,000
12/12/2008 60,500 3.50 ▲ 6.14 59,800 60,500 59,800 7,600 459,800,000
11/12/2008 57,000 0.30 ▲ 0.53 57,900 57,900 53,900 75,700 4,314,900,000
10/12/2008 56,700 0.90 ▲ 1.61 55,000 56,700 52,800 69,600 3,946,320,000
09/12/2008 55,800 2.10 ▲ 3.91 57,400 57,400 54,000 202,700 11,310,660,000
08/12/2008 53,700 3.40 ▲ 6.76 53,700 53,700 53,700 26,600 1,428,420,000
05/12/2008 50,300 3.20 ▲ 6.79 50,300 50,300 48,200 91,300 4,592,390,000
04/12/2008 47,100 3.00 ▲ 6.80 47,100 47,100 47,100 8,700 409,770,000
03/12/2008 44,100 1.50 ▲ 3.52 44,100 44,100 44,100 44,100 1,944,810,000
02/12/2008 42,600 2.50 ▲ 6.23 40,100 42,600 39,900 146,500 6,240,900,000
01/12/2008 40,100 1.60 ▲ 4.16 40,000 40,100 39,000 250,500 10,045,050,000
28/11/2008 38,500 2.00 ▲ 5.48 38,000 38,500 36,000 42,700 1,643,950,000
27/11/2008 36,500 1.70 ▲ 4.89 35,900 36,500 35,500 27,100 989,150,000
26/11/2008 34,800 -2.70 ▼ -7.20 36,800 36,800 34,500 104,900 3,650,520,000
25/11/2008 37,500 0.90 ▲ 2.46 37,500 38,400 36,000 80,200 3,007,500,000
24/11/2008 36,600 -0.20 ▼ -0.54 39,000 39,000 36,600 2,500 91,500,000
21/11/2008 36,800 -1.30 ▼ -3.41 37,500 37,500 36,600 64,900 2,388,320,000
20/11/2008 38,100 -1.90 ▼ -4.75 39,600 39,900 38,000 49,700 1,893,570,000
19/11/2008 40,000 -0.50 ▼ -1.23 41,000 41,000 38,600 23,500 940,000,000
18/11/2008 40,500 -1.70 ▼ -4.03 40,100 41,000 40,100 8,700 352,350,000
17/11/2008 42,200 -2.50 ▼ -5.59 42,000 44,000 41,300 7,200 303,840,000
14/11/2008 44,700 0.20 ▲ 0.45 44,000 46,000 44,000 9,200 411,240,000
13/11/2008 44,500 -3.50 ▼ -7.29 43,000 45,000 42,800 17,100 760,950,000
12/11/2008 48,000 1.10 ▲ 2.35 43,800 48,000 43,800 48,800 2,342,400,000
11/11/2008 46,900 -3.60 ▼ -7.13 48,000 48,000 46,900 26,000 1,219,400,000
10/11/2008 50,500 -0.30 ▼ -0.59 52,000 52,000 50,000 17,500 883,750,000
07/11/2008 50,800 -2.00 ▼ -3.79 52,000 54,000 50,600 32,200 1,635,760,000
06/11/2008 52,800 -3.30 ▼ -5.88 56,800 56,800 52,500 36,300 1,916,640,000
05/11/2008 56,100 4.00 ▲ 7.68 52,900 56,100 52,900 57,700 3,236,970,000
04/11/2008 52,100 3.40 ▲ 6.98 51,900 52,900 51,500 68,300 3,558,430,000
03/11/2008 48,700 -3.30 ▼ -6.35 48,200 53,000 48,200 28,900 1,407,430,000
31/10/2008 52,000 -1.00 ▼ -1.89 54,600 55,900 51,000 10,900 566,800,000
30/10/2008 53,000 -1.00 ▼ -1.85 54,000 55,200 52,200 22,400 1,187,200,000
29/10/2008 54,000 3.20 ▲ 6.30 55,500 56,000 52,000 46,900 2,532,600,000
28/10/2008 50,800 -4.70 ▼ -8.47 50,700 56,000 50,700 55,100 2,799,080,000
27/10/2008 55,500 -1.80 ▼ -3.14 54,500 55,500 54,500 41,700 2,314,350,000
24/10/2008 57,300 -2.00 ▼ -3.37 57,300 62,000 57,300 21,700 1,243,410,000
23/10/2008 59,300 -4.40 ▼ -6.91 61,000 63,700 59,300 68,900 4,085,770,000
22/10/2008 63,700 -1.30 ▼ -2.00 64,500 64,500 63,700 50,200 3,197,740,000
21/10/2008 65,000 -0.50 ▼ -0.76 72,500 72,500 64,000 28,900 1,878,500,000
20/10/2008 65,500 1.50 ▲ 2.34 65,600 70,400 65,500 26,400 1,729,200,000
17/10/2008 64,000 -1.50 ▼ -2.29 67,500 73,100 63,700 15,300 979,200,000
16/10/2008 65,500 -4.50 ▼ -6.43 70,000 70,400 65,500 21,600 1,414,800,000
15/10/2008 70,000 -2.10 ▼ -2.91 76,200 76,200 68,000 17,600 1,232,000,000
14/10/2008 72,100 8.20 ▲ 12.83 67,500 72,100 67,500 116,300 8,385,230,000
13/10/2008 63,900 -2.00 ▼ -3.03 64,000 69,000 63,900 32,400 2,070,360,000
10/10/2008 65,900 -4.10 ▼ -5.86 66,000 69,800 65,900 45,800 3,018,220,000
09/10/2008 70,000 0.80 ▲ 1.16 67,000 72,000 66,200 65,000 4,550,000,000
08/10/2008 69,200 -5.20 ▼ -6.99 69,200 74,400 69,200 82,900 5,736,680,000
07/10/2008 74,400 -2.60 ▼ -3.38 74,400 74,400 74,400 56,100 4,173,840,000
06/10/2008 77,000 -3.30 ▼ -4.11 80,000 82,900 77,000 46,600 3,588,200,000
03/10/2008 80,300 0.10 ▲ 0.12 83,000 84,000 79,000 36,100 2,898,830,000
02/10/2008 80,200 1.20 ▲ 1.52 83,400 83,500 79,000 26,800 2,149,360,000
01/10/2008 79,000 0.60 ▲ 0.77 74,500 83,000 73,200 61,300 4,842,700,000
30/09/2008 78,400 -7.20 ▼ -8.41 78,400 80,000 78,400 12,700 995,680,000
29/09/2008 85,600 -2.30 ▼ -2.62 88,800 88,800 82,500 32,000 2,739,200,000
26/09/2008 87,900 -1.60 ▼ -1.79 90,400 93,000 85,000 57,000 5,010,300,000
25/09/2008 89,500 -0.30 ▼ -0.33 91,600 91,600 88,000 39,100 3,499,450,000
24/09/2008 89,800 -0.20 ▼ -0.22 89,000 93,000 87,000 90,400 8,117,920,000
23/09/2008 90,000 2.00 ▲ 2.27 94,100 94,100 82,000 86,200 7,758,000,000
22/09/2008 88,000 1.90 ▲ 2.21 88,000 88,000 88,000 169,200 14,889,600,000
19/09/2008 86,100 6.60 ▲ 8.30 74,900 86,100 74,900 194,000 16,703,400,000
18/09/2008 79,500 -6.20 ▼ -7.23 81,500 83,000 79,500 53,300 4,237,350,000
17/09/2008 85,700 -4.30 ▼ -4.78 82,500 87,000 81,700 95,700 8,201,490,000
16/09/2008 90,000 0.90 ▲ 1.01 87,500 91,000 84,100 177,500 15,975,000,000
15/09/2008 89,100 -0.40 ▼ -0.45 90,600 91,000 87,000 76,400 6,807,240,000
12/09/2008 89,500 -0.50 ▼ -0.56 91,000 93,000 87,900 187,400 16,772,300,000
11/09/2008 90,000 -1.00 ▼ -1.10 92,000 93,200 88,000 113,700 10,233,000,000
10/09/2008 91,000 2.00 ▲ 2.25 89,600 92,500 89,600 109,800 9,991,800,000
09/09/2008 89,000 -4.00 ▼ -4.30 85,000 91,100 84,700 71,200 6,336,800,000
08/09/2008 93,000 -1.70 ▼ -1.80 88,200 93,000 88,200 192,100 17,865,300,000
05/09/2008 94,700 -6.70 ▼ -6.61 97,000 97,500 94,700 78,900 7,471,830,000
04/09/2008 101,400 -6.60 ▼ -6.11 109,200 109,200 101,400 247,000 25,045,800,000
03/09/2008 108,000 -5.30 ▼ -4.68 107,800 110,500 105,000 291,800 31,514,400,000
29/08/2008 113,300 14.30 ▲ 14.44 98,500 113,300 98,500 340,000 38,522,000,000
28/08/2008 99,000 -5.60 ▼ -5.35 111,900 111,900 98,500 82,500 8,167,500,000
27/08/2008 104,600 6.50 ▲ 6.63 104,600 104,600 103,000 406,600 42,530,360,000
26/08/2008 98,100 6.40 ▲ 6.98 92,500 98,100 92,000 376,000 36,885,600,000
25/08/2008 91,700 0.90 ▲ 0.99 92,500 92,500 90,000 124,100 11,379,970,000
22/08/2008 90,800 -4.70 ▼ -4.92 99,900 100,000 90,800 160,900 14,609,720,000
21/08/2008 95,500 -12.50 ▼ -11.57 102,600 105,000 95,500 303,800 29,012,900,000
20/08/2008 108,000 2.40 ▲ 2.27 98,400 108,000 98,400 94,200 10,173,600,000
19/08/2008 105,600 -4.40 ▼ -4.00 108,000 108,000 105,600 25,900 2,735,040,000
18/08/2008 110,000 -3.40 ▼ -3.00 114,000 115,000 109,000 95,100 10,461,000,000
15/08/2008 113,400 3.90 ▲ 3.56 110,500 113,400 110,500 200,100 22,691,340,000
14/08/2008 109,500 1.00 ▲ 0.92 109,000 109,500 106,000 65,900 7,216,050,000
13/08/2008 108,500 2.30 ▲ 2.17 106,200 108,500 103,600 56,700 6,151,950,000
12/08/2008 106,200 -4.40 ▼ -3.98 110,600 110,700 106,200 101,600 10,789,920,000
11/08/2008 110,600 -4.60 ▼ -3.99 110,600 111,000 110,600 74,900 8,283,940,000
08/08/2008 115,200 -4.70 ▼ -3.92 115,200 115,200 115,200 700 80,640,000
07/08/2008 119,900 -4.90 ▼ -3.93 119,900 128,500 119,900 28,200 3,381,180,000
06/08/2008 124,800 -5.20 ▼ -4.00 124,800 124,800 124,800 2,500 312,000,000
05/08/2008 130,000 0.00 ■■ 0.00 130,000 130,000 130,000 0 0
04/08/2008 130,000 -5.40 ▼ -3.99 130,000 130,000 130,000 100 13,000,000
01/08/2008 135,400 -5.60 ▼ -3.97 135,400 135,400 135,400 100 13,540,000
31/07/2008 141,000 -5.80 ▼ -3.95 141,000 141,000 141,000 100 14,100,000
30/07/2008 146,800 3.60 ▲ 2.51 146,800 146,800 146,800 20,000 2,936,000,000
29/07/2008 143,200 -5.90 ▼ -3.96 155,000 155,000 143,200 77,200 11,055,040,000
28/07/2008 149,100 5.70 ▲ 3.97 149,100 149,100 148,900 102,900 15,342,390,000
25/07/2008 143,400 5.50 ▲ 3.99 143,400 143,400 143,300 100,400 14,397,360,000
24/07/2008 137,900 3.90 ▲ 2.91 137,900 137,900 137,900 106,100 14,631,190,000
23/07/2008 134,000 5.00 ▲ 3.88 126,000 134,300 126,000 109,400 14,659,600,000
22/07/2008 129,000 -0.70 ▼ -0.54 121,900 130,000 121,900 65,400 8,436,600,000
21/07/2008 129,700 0.40 ▲ 0.31 129,700 129,700 121,000 115,100 14,928,470,000
18/07/2008 129,300 1.20 ▲ 0.94 129,300 129,300 124,400 107,900 13,951,470,000
17/07/2008 128,100 2.30 ▲ 1.83 123,500 128,100 123,500 6,100 781,410,000
16/07/2008 125,800 4.80 ▲ 3.97 123,000 125,800 123,000 15,700 1,975,060,000
15/07/2008 121,000 6.00 ▲ 5.22 121,000 121,000 121,000 1,200 145,200,000
14/07/2008 115,000 2.50 ▲ 2.22 117,100 117,100 115,000 1,700 195,500,000
11/07/2008 112,500 3.50 ▲ 3.21 113,500 113,600 112,500 3,700 416,250,000
10/07/2008 109,000 3.00 ▲ 2.83 110,000 110,000 109,000 12,500 1,362,500,000
09/07/2008 106,000 0.40 ▲ 0.38 105,600 106,000 105,500 5,100 540,600,000
08/07/2008 105,600 -4.40 ▼ -4.00 105,700 105,700 105,600 6,100 644,160,000
07/07/2008 110,000 -1.00 ▼ -0.90 110,000 110,000 110,000 1,900 209,000,000
04/07/2008 111,000 0.40 ▲ 0.36 113,800 113,800 111,000 5,000 555,000,000
03/07/2008 110,600 2.40 ▲ 2.22 108,300 110,600 108,300 400 44,240,000
02/07/2008 108,200 3.90 ▲ 3.74 106,500 108,200 106,500 3,500 378,700,000
01/07/2008 104,300 1.30 ▲ 1.26 104,300 104,300 103,500 5,100 531,930,000
30/06/2008 103,000 -3.60 ▼ -3.38 104,500 104,500 103,000 3,300 339,900,000
27/06/2008 106,600 0.20 ▲ 0.19 110,000 110,000 102,400 13,200 1,407,120,000
26/06/2008 106,400 -4.40 ▼ -3.97 114,000 114,000 106,400 8,500 904,400,000
25/06/2008 110,800 0.00 ■■ 0.00 110,800 110,800 110,800 12,400 1,373,920,000
24/06/2008 110,800 -4.60 ▼ -3.99 110,800 110,800 110,800 11,100 1,229,880,000
23/06/2008 115,400 -4.80 ▼ -3.99 115,400 115,400 115,400 5,300 611,620,000
20/06/2008 120,200 0.20 ▲ 0.17 120,200 120,200 120,200 0 0
19/06/2008 120,000 -4.10 ▼ -3.30 121,000 121,000 120,000 9,000 1,080,000,000
18/06/2008 124,100 2.80 ▲ 2.31 124,100 124,100 123,000 12,300 1,526,430,000
17/06/2008 182,000 1.00 ▲ 0.55 185,000 185,000 179,900 13,100 2,384,200,000
16/06/2008 181,000 3.70 ▲ 2.09 181,000 182,500 177,800 10,800 1,954,800,000
13/06/2008 177,300 0.50 ▲ 0.28 181,000 182,000 177,000 11,200 1,985,760,000
12/06/2008 176,800 0.40 ▲ 0.23 176,800 176,800 176,600 11,200 1,980,160,000
11/06/2008 176,400 -0.60 ▼ -0.34 176,600 176,600 176,400 13,600 2,399,040,000
10/06/2008 177,000 1.00 ▲ 0.57 176,100 177,000 176,100 10,600 1,876,200,000
09/06/2008 176,000 0.90 ▲ 0.51 174,000 177,000 174,000 12,400 2,182,400,000
06/06/2008 175,100 0.20 ▲ 0.11 175,100 175,100 174,900 11,700 2,048,670,000
05/06/2008 174,900 0.00 ■■ 0.00 169,600 175,000 169,600 10,600 1,853,940,000
04/06/2008 174,900 0.10 ▲ 0.06 174,800 174,900 174,700 13,600 2,378,640,000
03/06/2008 174,800 0.00 ■■ 0.00 174,800 174,800 174,600 10,900 1,905,320,000
02/06/2008 174,800 0.10 ▲ 0.06 174,600 174,800 174,600 19,100 3,338,680,000
30/05/2008 174,700 0.10 ▲ 0.06 174,600 174,700 174,500 10,500 1,834,350,000
29/05/2008 174,600 0.20 ▲ 0.11 174,800 174,800 174,400 20,500 3,579,300,000
28/05/2008 174,400 -0.10 ▼ -0.06 174,300 174,500 174,300 10,200 1,778,880,000
27/05/2008 174,500 0.00 ■■ 0.00 174,000 174,600 174,000 15,500 2,704,750,000
26/05/2008 174,500 -0.10 ▼ -0.06 174,600 174,600 174,400 11,000 1,919,500,000
23/05/2008 174,600 0.00 ■■ 0.00 174,600 174,800 174,400 12,000 2,095,200,000
22/05/2008 174,600 0.60 ▲ 0.34 174,600 174,600 174,500 11,000 1,920,600,000
21/05/2008 174,000 -0.70 ▼ -0.40 174,600 174,800 174,000 25,400 4,419,600,000
20/05/2008 174,700 -0.10 ▼ -0.06 174,700 174,700 174,700 0 0
19/05/2008 174,800 0.00 ■■ 0.00 174,600 174,800 174,600 10,500 1,835,400,000
16/05/2008 174,800 0.20 ▲ 0.11 174,500 174,800 174,500 31,000 5,418,800,000
15/05/2008 174,600 0.60 ▲ 0.34 174,000 174,600 174,000 12,500 2,182,500,000
14/05/2008 174,000 -0.30 ▼ -0.17 174,400 174,600 174,000 16,500 2,871,000,000
13/05/2008 174,300 -0.20 ▼ -0.11 174,500 174,600 174,300 17,300 3,015,390,000
12/05/2008 174,500 -0.20 ▼ -0.11 174,300 174,500 174,000 22,800 3,978,600,000
09/05/2008 174,700 0.20 ▲ 0.11 174,600 174,700 174,600 11,500 2,009,050,000
08/05/2008 174,500 0.20 ▲ 0.11 174,500 175,000 174,500 13,300 2,320,850,000
07/05/2008 174,300 0.30 ▲ 0.17 174,300 174,400 174,300 15,900 2,771,370,000
06/05/2008 174,000 -1.00 ▼ -0.57 174,300 174,300 174,000 10,900 1,896,600,000
05/05/2008 175,000 1.10 ▲ 0.63 174,200 175,000 174,200 15,700 2,747,500,000
29/04/2008 173,900 -1.10 ▼ -0.63 174,000 175,000 173,900 17,500 3,043,250,000
28/04/2008 175,000 2.00 ▲ 1.16 178,000 178,000 173,500 17,300 3,027,500,000
25/04/2008 173,000 0.00 ■■ 0.00 172,900 173,000 172,900 16,000 2,768,000,000
24/04/2008 173,000 0.10 ▲ 0.06 172,800 173,000 172,800 19,700 3,408,100,000
23/04/2008 172,900 0.00 ■■ 0.00 172,800 172,900 172,500 22,400 3,872,960,000
22/04/2008 172,900 -0.10 ▼ -0.06 172,800 173,000 172,800 22,500 3,890,250,000
21/04/2008 173,000 0.00 ■■ 0.00 172,800 173,000 172,500 17,800 3,079,400,000
18/04/2008 173,000 0.00 ■■ 0.00 172,500 173,000 172,500 12,600 2,179,800,000
17/04/2008 173,000 2.30 ▲ 1.35 170,700 175,000 170,700 31,600 5,466,800,000
16/04/2008 170,700 -1.30 ▼ -0.76 165,600 170,700 165,600 22,200 3,789,540,000
11/04/2008 172,000 0.30 ▲ 0.17 165,100 172,000 165,100 14,100 2,425,200,000
10/04/2008 171,700 -2.80 ▼ -1.60 169,000 171,700 169,000 41,100 7,056,870,000
09/04/2008 174,500 -1.00 ▼ -0.57 173,000 175,500 171,800 18,000 3,141,000,000
08/04/2008 175,500 -5.50 ▼ -3.04 179,500 179,500 174,200 6,800 1,193,400,000
07/04/2008 181,000 2.50 ▲ 1.40 178,900 181,000 178,900 20,800 3,764,800,000
04/04/2008 178,500 0.50 ▲ 0.28 178,300 181,800 178,300 30,300 5,408,550,000
03/04/2008 178,000 -1.40 ▼ -0.78 178,000 181,100 177,600 33,300 5,927,400,000
02/04/2008 179,400 2.40 ▲ 1.36 175,900 179,400 175,900 24,500 4,395,300,000
01/04/2008 177,000 1.00 ▲ 0.57 178,000 178,500 175,000 15,600 2,761,200,000
31/03/2008 176,000 0.50 ▲ 0.28 174,800 178,000 174,800 11,700 2,059,200,000
28/03/2008 175,500 0.70 ▲ 0.40 174,600 175,500 174,600 14,200 2,492,100,000
27/03/2008 174,800 1.10 ▲ 0.63 174,000 175,000 173,800 17,200 3,006,560,000
26/03/2008 173,700 -0.80 ▼ -0.46 174,500 175,000 173,700 13,600 2,362,320,000
25/03/2008 174,500 1.40 ▲ 0.81 174,200 174,700 174,200 12,100 2,111,450,000
24/03/2008 173,100 -1.40 ▼ -0.80 175,000 175,200 173,100 24,200 4,189,020,000
21/03/2008 174,500 1.00 ▲ 0.58 175,000 175,400 174,500 20,900 3,647,050,000
20/03/2008 173,500 -0.40 ▼ -0.23 160,000 175,300 160,000 12,400 2,151,400,000
19/03/2008 173,900 -0.80 ▼ -0.46 175,300 175,400 173,900 16,700 2,904,130,000
18/03/2008 174,700 -0.60 ▼ -0.34 175,000 176,000 174,700 22,100 3,860,870,000
17/03/2008 175,300 -0.70 ▼ -0.40 177,900 178,000 174,700 24,200 4,242,260,000
14/03/2008 176,000 -3.50 ▼ -1.95 161,900 179,000 161,900 44,000 7,744,000,000
13/03/2008 179,500 1.00 ▲ 0.56 178,000 180,000 178,000 31,200 5,600,400,000
12/03/2008 178,500 -7.00 ▼ -3.77 180,000 180,000 177,600 32,000 5,712,000,000
11/03/2008 185,500 0.50 ▲ 0.27 185,000 186,000 181,900 63,100 11,705,050,000
10/03/2008 185,000 -7.50 ▼ -3.90 182,000 192,600 182,000 18,700 3,459,500,000
07/03/2008 192,500 12.50 ▲ 6.94 194,000 194,000 191,900 36,200 6,968,500,000
06/03/2008 180,000 9.80 ▲ 5.76 169,000 185,000 169,000 51,800 9,324,000,000
05/03/2008 170,200 5.20 ▲ 3.15 170,000 170,200 170,000 30,200 5,140,040,000
04/03/2008 165,000 -5.90 ▼ -3.45 165,000 171,000 165,000 21,800 3,597,000,000
03/03/2008 170,900 -3.00 ▼ -1.73 170,900 170,900 157,000 21,700 3,708,530,000
29/02/2008 173,900 -5.50 ▼ -3.07 162,500 173,900 162,100 20,800 3,617,120,000
28/02/2008 179,400 -0.20 ▼ -0.11 183,000 183,000 178,000 45,600 8,180,640,000
27/02/2008 179,600 13.60 ▲ 8.19 179,700 179,800 162,000 30,500 5,477,800,000
26/02/2008 166,000 -16.30 ▼ -8.94 179,700 179,800 166,000 31,200 5,179,200,000
25/02/2008 182,300 0.80 ▲ 0.44 186,000 186,000 182,300 40,400 7,364,920,000
22/02/2008 181,500 2.50 ▲ 1.40 181,000 181,500 181,000 32,000 5,808,000,000
21/02/2008 179,000 -4.90 ▼ -2.66 179,700 197,800 179,000 30,000 5,370,000,000
20/02/2008 183,900 0.40 ▲ 0.22 183,700 183,900 183,700 27,000 4,965,300,000
19/02/2008 183,500 2.50 ▲ 1.38 183,500 184,000 183,500 25,100 4,605,850,000
18/02/2008 181,000 -2.00 ▼ -1.09 183,200 185,000 181,000 27,100 4,905,100,000
15/02/2008 183,000 3.00 ▲ 1.67 184,800 184,800 183,000 41,400 7,576,200,000
14/02/2008 180,000 -2.00 ▼ -1.10 184,000 185,000 180,000 35,700 6,426,000,000
13/02/2008 182,000 -3.00 ▼ -1.62 187,000 188,000 182,000 36,500 6,643,000,000
12/02/2008 185,000 -7.50 ▼ -3.90 200,000 200,000 185,000 38,700 7,159,500,000
01/02/2008 192,500 -3.00 ▼ -1.53 192,000 196,000 185,000 36,400 7,007,000,000
31/01/2008 195,500 4.00 ▲ 2.09 195,000 195,500 195,000 36,000 7,038,000,000
30/01/2008 191,500 1.50 ▲ 0.79 196,000 196,000 191,500 38,200 7,315,300,000
29/01/2008 190,000 0.30 ▲ 0.16 193,000 193,000 190,000 33,200 6,308,000,000
28/01/2008 189,700 -1.30 ▼ -0.68 189,700 189,700 185,000 31,400 5,956,580,000
25/01/2008 191,000 -0.50 ▼ -0.26 191,000 191,000 191,000 30,500 5,825,500,000
24/01/2008 191,500 6.50 ▲ 3.51 191,500 191,500 191,500 33,000 6,319,500,000
23/01/2008 185,000 -7.00 ▼ -3.65 191,000 191,000 185,000 32,900 6,086,500,000
22/01/2008 192,000 0.00 ■■ 0.00 192,000 192,000 192,000 30,000 5,760,000,000
21/01/2008 192,000 1.00 ▲ 0.52 193,000 193,000 190,000 30,300 5,817,600,000
18/01/2008 191,000 1.00 ▲ 0.53 188,000 192,000 188,000 37,900 7,238,900,000
17/01/2008 190,000 0.00 ■■ 0.00 193,000 193,000 186,000 32,500 6,175,000,000
16/01/2008 190,000 0.10 ▲ 0.05 184,000 190,900 184,000 19,900 3,781,000,000
15/01/2008 189,900 9.40 ▲ 5.21 189,900 189,900 189,900 7,000 1,329,300,000
14/01/2008 180,500 -11.50 ▼ -5.99 192,000 192,000 180,500 5,300 956,650,000
11/01/2008 192,000 2.00 ▲ 1.05 190,000 192,000 190,000 1,100 211,200,000
10/01/2008 190,000 0.00 ■■ 0.00 187,000 191,900 187,000 7,100 1,349,000,000
09/01/2008 190,000 1.00 ▲ 0.53 190,000 190,000 190,000 300 57,000,000
08/01/2008 189,000 -1.00 ▼ -0.53 196,000 197,000 180,000 8,900 1,682,100,000
07/01/2008 190,000 -6.00 ▼ -3.06 197,000 197,000 190,000 7,400 1,406,000,000
04/01/2008 196,000 0.00 ■■ 0.00 196,000 196,000 196,000 5,100 999,600,000
03/01/2008 196,000 -4.00 ▼ -2.00 189,000 196,000 189,000 6,800 1,332,800,000
02/01/2008 200,000 5.10 ▲ 2.62 211,900 211,900 200,000 7,400 1,480,000,000
28/12/2007 194,900 24.90 ▲ 14.65 170,000 194,900 170,000 4,600 896,540,000
27/12/2007 170,000 -14.60 ▼ -7.91 181,000 199,900 170,000 3,500 595,000,000
26/12/2007 184,600 -17.20 ▼ -8.52 181,700 184,600 181,700 7,800 1,439,880,000
25/12/2007 201,800 -9.60 ▼ -4.54 201,800 201,800 201,800 6,000 1,210,800,000
24/12/2007 211,400 -3.20 ▼ -1.49 232,500 232,500 211,400 2,800 591,920,000
21/12/2007 214,600 19.50 ▲ 9.99 214,600 214,600 210,000 14,400 3,090,240,000
20/12/2007 195,100 17.70 ▲ 9.98 195,100 195,100 195,100 37,800 7,374,780,000
19/12/2007 177,400 15.40 ▲ 9.51 177,400 177,400 177,400 22,000 3,902,800,000
18/12/2007 162,000 0.00 ■■ 0.00 161,000 162,000 161,000 20,000 3,240,000,000
01/01/1970 26,900 0.00 ■■ 0.00 26,900 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