Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu Tư Thương Mại SMC
SMC Trading Investment Joint Stock Company
Mã CK:      SMC      13.95      ▼ -0.35 (-2.51%)      (cập nhật 23:45 26/07/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Luyện kim
Website: http://www.smc.vn
SMC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
26/07/2024 13,950 -0.35 ▼ -2.51 14,300 14,350 13,600 230,360 3,213,522,000
25/07/2024 14,300 -0.70 ▼ -4.90 15,000 14,900 14,200 125,180 1,790,074,000
24/07/2024 15,000 0.10 ▲ 0.67 14,900 15,200 14,100 142,170 2,132,550,000
23/07/2024 14,900 -1.10 ▼ -7.38 16,000 15,900 14,900 224,600 3,346,540,000
22/07/2024 16,000 -1.20 ▼ -7.50 17,200 17,200 16,000 237,770 3,804,320,000
19/07/2024 17,200 -0.50 ▼ -2.91 17,700 17,800 17,050 102,400 1,761,280,000
18/07/2024 17,700 0.60 ▲ 3.39 17,100 17,950 16,150 235,010 4,159,677,000
17/07/2024 17,100 -1.25 ▼ -7.31 18,350 18,500 17,100 437,550 7,482,105,000
16/07/2024 18,350 -1.35 ▼ -7.36 19,700 19,700 18,350 695,670 12,765,544,500
15/07/2024 19,700 -0.20 ▼ -1.02 19,900 20,000 19,700 114,870 2,262,939,000
12/07/2024 19,900 -0.30 ▼ -1.51 20,200 20,200 19,700 114,310 2,274,769,000
11/07/2024 20,200 0.20 ▲ 0.99 20,000 20,200 19,950 103,060 2,081,812,000
10/07/2024 20,000 0.00 ■■ 0.00 20,000 20,500 19,800 206,810 4,136,200,000
09/07/2024 20,000 -0.20 ▼ -1.00 20,200 20,200 19,550 194,140 3,882,800,000
08/07/2024 20,200 0.00 ■■ 0.00 20,200 20,300 20,000 218,580 4,415,316,000
05/07/2024 20,200 0.20 ▲ 0.99 20,000 20,200 19,650 170,300 3,440,060,000
04/07/2024 20,000 0.30 ▲ 1.50 19,700 20,000 19,700 186,250 3,725,000,000
03/07/2024 19,700 0.25 ▲ 1.27 19,450 20,000 19,050 261,800 5,157,460,000
02/07/2024 19,450 1.25 ▲ 6.43 18,200 19,450 18,100 269,440 5,240,608,000
01/07/2024 18,200 0.05 ▲ 0.27 18,150 18,450 18,000 85,620 1,558,284,000
28/06/2024 18,150 0.10 ▲ 0.55 18,050 18,400 17,400 210,290 3,816,763,500
27/06/2024 18,050 0.00 ■■ 0.00 18,050 19,300 18,050 142,900 2,579,345,000
26/06/2024 18,050 0.15 ▲ 0.83 17,900 18,200 17,600 461,740 8,334,407,000
25/06/2024 17,900 0.15 ▲ 0.84 17,750 17,950 17,250 147,640 2,642,756,000
24/06/2024 17,750 0.40 ▲ 2.25 17,350 18,250 17,400 375,180 6,659,445,000
21/06/2024 17,350 1.10 ▲ 6.34 16,250 17,350 16,100 190,220 3,300,317,000
20/06/2024 16,250 0.60 ▲ 3.69 15,650 16,400 15,500 133,350 2,166,937,500
19/06/2024 15,650 0.55 ▲ 3.51 15,100 15,650 14,850 154,500 2,417,925,000
18/06/2024 15,100 0.10 ▲ 0.66 15,000 15,200 15,000 109,130 1,647,863,000
17/06/2024 15,000 0.95 ▲ 6.33 14,050 15,000 13,800 216,960 3,254,400,000
14/06/2024 14,050 -0.70 ▼ -4.98 14,750 15,000 14,050 79,070 1,110,933,500
13/06/2024 14,750 -0.30 ▼ -2.03 15,050 15,100 14,550 75,690 1,116,427,500
12/06/2024 15,050 0.05 ▲ 0.33 15,000 15,200 14,900 57,840 870,492,000
11/06/2024 15,000 0.85 ▲ 5.67 14,150 15,100 14,300 192,840 2,892,600,000
10/06/2024 14,150 0.05 ▲ 0.35 14,100 14,150 13,900 62,550 885,082,500
07/06/2024 14,100 0.00 ■■ 0.00 14,100 14,100 13,750 41,570 586,137,000
06/06/2024 14,100 0.10 ▲ 0.71 14,000 14,400 13,900 39,890 562,449,000
05/06/2024 14,000 0.00 ■■ 0.00 14,000 14,250 13,850 56,690 793,660,000
04/06/2024 14,000 0.20 ▲ 1.43 13,800 14,400 13,850 85,240 1,193,360,000
03/06/2024 13,800 -0.35 ▼ -2.54 14,150 14,200 13,800 58,490 807,162,000
31/05/2024 14,150 0.15 ▲ 1.06 14,000 14,150 13,700 81,410 1,151,951,500
30/05/2024 14,000 0.60 ▲ 4.29 13,400 14,000 12,600 165,450 2,316,300,000
29/05/2024 13,400 -0.20 ▼ -1.49 13,600 13,850 13,400 64,810 868,454,000
28/05/2024 13,600 0.30 ▲ 2.21 13,300 13,600 13,200 83,660 1,137,776,000
27/05/2024 13,300 -0.05 ▼ -0.38 13,350 13,350 13,000 48,080 639,464,000
24/05/2024 13,350 -0.50 ▼ -3.75 13,850 13,800 12,900 124,700 1,664,745,000
23/05/2024 13,850 -0.15 ▼ -1.08 14,000 13,950 13,600 77,640 1,075,314,000
22/05/2024 14,000 0.40 ▲ 2.86 13,600 14,000 13,300 154,990 2,169,860,000
21/05/2024 13,600 -0.15 ▼ -1.10 13,750 13,700 13,450 110,930 1,508,648,000
20/05/2024 13,750 0.20 ▲ 1.45 13,550 13,800 13,400 142,370 1,957,587,500
17/05/2024 13,550 0.05 ▲ 0.37 13,500 13,550 13,200 172,770 2,341,033,500
16/05/2024 13,500 0.00 ■■ 0.00 13,500 13,600 13,350 74,800 1,009,800,000
15/05/2024 13,500 0.30 ▲ 2.22 13,200 13,550 13,100 217,940 2,942,190,000
14/05/2024 13,200 -0.15 ▼ -1.14 13,350 13,300 12,900 102,540 1,353,528,000
13/05/2024 13,350 0.45 ▲ 3.37 12,900 13,400 12,800 192,740 2,573,079,000
10/05/2024 12,900 0.80 ▲ 6.20 12,100 12,900 11,800 120,560,000 1,555,224,000,000
09/05/2024 12,100 0.05 ▲ 0.41 12,050 12,450 11,900 81,500 986,150,000
08/05/2024 12,050 -0.05 ▼ -0.41 12,100 12,100 11,500 91,430 1,101,731,500
02/05/2024 11,800 -0.25 ▼ -2.12 12,050 12,050 11,700 32,970 389,046,000
26/04/2024 12,050 -0.15 ▼ -1.24 12,200 12,200 11,700 55,150 664,557,500
25/04/2024 12,200 0.00 ■■ 0.00 12,200 12,500 11,800 96,300 1,174,860,000
24/04/2024 12,200 0.45 ▲ 3.69 11,750 12,200 11,650 175,140 2,136,708,000
23/04/2024 11,750 -0.25 ▼ -2.13 12,000 12,050 11,500 53,670 630,622,500
22/04/2024 12,000 0.75 ▲ 6.25 11,250 12,000 11,100 105,750 1,269,000,000
19/04/2024 11,250 -0.15 ▼ -1.33 11,400 11,400 10,650 95,420 1,073,475,000
17/04/2024 11,400 0.70 ▲ 6.14 10,700 11,400 10,900 299,740 3,417,036,000
16/04/2024 10,700 0.70 ▲ 6.54 10,000 10,700 9,650 166,700 1,783,690,000
15/04/2024 10,000 -0.75 ▼ -7.50 10,750 10,700 10,000 106,780 1,067,800,000
12/04/2024 10,750 0.00 ■■ 0.00 10,750 10,850 10,700 58,650 630,487,500
11/04/2024 10,750 0.05 ▲ 0.47 10,700 10,900 10,450 66,080 710,360,000
10/04/2024 10,700 -0.05 ▼ -0.47 10,750 10,900 10,650 44,070 471,549,000
09/04/2024 10,750 0.30 ▲ 2.79 10,450 10,800 10,450 46,610 501,057,500
08/04/2024 10,450 -0.25 ▼ -2.39 10,700 10,750 10,450 63,570 664,306,500
05/04/2024 10,850 -0.30 ▼ -2.76 11,150 11,000 10,500 172,970 1,876,724,500
04/04/2024 11,150 -0.35 ▼ -3.14 11,500 11,550 11,150 100,530 1,120,909,500
03/04/2024 11,500 -0.20 ▼ -1.74 11,700 11,800 11,500 68,700 790,050,000
02/04/2024 11,700 0.10 ▲ 0.85 11,600 11,900 11,400 125,100 1,463,670,000
01/04/2024 11,600 -0.30 ▼ -2.59 11,900 12,000 11,450 163,750 1,899,500,000
29/03/2024 11,900 -0.30 ▼ -2.52 12,200 12,200 11,900 72,390 861,441,000
28/03/2024 12,200 -0.05 ▼ -0.41 12,250 12,400 12,050 53,080 647,576,000
27/03/2024 12,250 0.50 ▲ 4.08 11,750 12,550 12,000 164,700 2,017,575,000
26/03/2024 11,750 0.05 ▲ 0.43 11,700 11,850 11,700 83,840 985,120,000
25/03/2024 11,700 -0.45 ▼ -3.85 12,150 12,250 11,600 168,710 1,973,907,000
22/03/2024 12,150 0.10 ▲ 0.82 12,050 12,350 11,900 89,350 1,085,602,500
21/03/2024 12,050 -0.10 ▼ -0.83 12,150 12,450 12,000 81,090 977,134,500
20/03/2024 12,150 -0.05 ▼ -0.41 12,200 12,400 12,050 27,280 331,452,000
19/03/2024 12,200 0.40 ▲ 3.28 11,800 12,600 11,500 107,910 1,316,502,000
18/03/2024 11,800 -0.45 ▼ -3.81 12,250 12,250 11,400 141,700 1,672,060,000
15/03/2024 12,250 0.15 ▲ 1.22 12,100 12,400 12,000 69,410 850,272,500
14/03/2024 12,100 -0.30 ▼ -2.48 12,400 12,500 12,000 79,420 960,982,000
13/03/2024 12,400 0.05 ▲ 0.40 12,350 12,650 12,200 103,980 1,289,352,000
12/03/2024 12,350 0.80 ▲ 6.48 11,550 12,350 11,550 151,120 1,866,332,000
11/03/2024 11,550 -0.45 ▼ -3.90 12,000 12,050 11,500 82,820 956,571,000
08/03/2024 12,000 0.70 ▲ 5.83 11,300 12,050 11,550 246,730 2,960,760,000
07/03/2024 11,300 0.90 ▲ 7.96 10,400 11,300 10,750 138,450 1,564,485,000
06/03/2024 10,500 -0.05 ▼ -0.48 10,550 10,650 10,450 38,750 406,875,000
05/03/2024 10,550 -0.05 ▼ -0.47 10,600 10,700 10,500 37,690 397,629,500
04/03/2024 10,600 0.00 ■■ 0.00 10,600 10,700 10,600 35,610 377,466,000
01/03/2024 10,600 0.20 ▲ 1.89 10,400 10,600 10,400 27,170 288,002,000
29/02/2024 10,400 -0.20 ▼ -1.92 10,600 10,650 10,350 19,540 203,216,000
28/02/2024 10,600 -0.10 ▼ -0.94 10,700 10,800 10,450 16,110 170,766,000
27/02/2024 10,700 0.20 ▲ 1.87 10,500 10,850 10,400 56,780 607,546,000
26/02/2024 10,500 0.20 ▲ 1.90 10,300 10,500 10,150 25,540 268,170,000
23/02/2024 10,300 -0.20 ▼ -1.94 10,500 10,600 10,300 42,810 440,943,000
22/02/2024 10,500 0.05 ▲ 0.48 10,450 10,500 10,350 19,220 201,810,000
21/02/2024 10,450 -0.10 ▼ -0.96 10,550 10,550 10,350 20,940 218,823,000
20/02/2024 10,550 -0.10 ▼ -0.95 10,650 10,650 10,450 23,310 245,920,500
19/02/2024 10,650 0.10 ▲ 0.94 10,550 10,700 10,450 26,330 280,414,500
16/02/2024 10,550 0.05 ▲ 0.47 10,500 10,550 10,400 16,860 177,873,000
15/02/2024 10,500 0.25 ▲ 2.38 10,250 10,600 10,300 30,000 315,000,000
07/02/2024 10,250 -0.15 ▼ -1.46 10,400 10,400 10,200 17,970 184,192,500
06/02/2024 10,400 0.25 ▲ 2.40 10,150 10,400 10,150 19,420 201,968,000
05/02/2024 10,150 -0.30 ▼ -2.96 10,450 10,350 10,150 40,180 407,827,000
02/02/2024 10,450 0.05 ▲ 0.48 10,400 10,600 10,400 15,470 161,661,500
01/02/2024 10,400 -0.10 ▼ -0.96 10,500 10,650 10,350 38,900 404,560,000
31/01/2024 10,500 -0.55 ▼ -5.24 11,050 10,900 10,500 105,880 1,111,740,000
30/01/2024 11,050 0.15 ▲ 1.36 10,900 11,050 10,800 20,760 229,398,000
29/01/2024 10,900 -0.25 ▼ -2.29 11,150 11,200 10,850 21,520 234,568,000
19/01/2024 10,700 0.25 ▲ 2.34 10,450 10,700 10,450 38,930 416,551,000
18/01/2024 10,450 0.00 ■■ 0.00 10,450 10,600 10,400 19,500 203,775,000
17/01/2024 10,450 -0.25 ▼ -2.39 10,700 10,750 10,450 39,910 417,059,500
16/01/2024 10,700 0.70 ▲ 6.54 10,000 10,700 10,050 29,360 314,152,000
15/01/2024 10,000 -0.10 ▼ -1.00 10,100 10,300 10,000 16,090 160,900,000
12/01/2024 10,100 -0.20 ▼ -1.98 10,300 10,350 10,100 39,300 396,930,000
11/01/2024 10,300 -0.10 ▼ -0.97 10,400 10,500 10,250 28,500 293,550,000
10/01/2024 10,400 0.00 ■■ 0.00 10,400 10,600 10,350 31,650 329,160,000
09/01/2024 10,400 -0.20 ▼ -1.92 10,600 10,700 10,350 42,070 437,528,000
08/01/2024 10,600 0.00 ■■ 0.00 10,600 10,750 10,500 53,590 568,054,000
05/01/2024 10,600 0.15 ▲ 1.42 10,450 10,700 10,450 46,750 495,550,000
04/01/2024 10,450 -0.25 ▼ -2.39 10,700 10,900 10,450 47,210 493,344,500
03/01/2024 10,700 0.45 ▲ 4.21 10,250 10,800 10,250 83,860 897,302,000
02/01/2024 10,250 0.00 ■■ 0.00 10,250 10,500 10,200 16,770 171,892,500
29/12/2023 10,250 -0.05 ▼ -0.49 10,300 10,350 10,200 11,620 119,105,000
28/12/2023 10,300 0.00 ■■ 0.00 10,300 10,400 10,250 22,500 231,750,000
27/12/2023 10,300 0.00 ■■ 0.00 10,300 10,400 10,250 10,730 110,519,000
26/12/2023 10,300 0.05 ▲ 0.49 10,250 10,500 10,250 19,540 201,262,000
25/12/2023 10,250 0.15 ▲ 1.46 10,100 10,450 10,100 29,490 302,272,500
22/12/2023 10,100 -0.10 ▼ -0.99 10,200 10,200 10,050 14,050 141,905,000
21/12/2023 10,200 0.05 ▲ 0.49 10,150 10,200 10,000 17,760 181,152,000
20/12/2023 10,150 -0.05 ▼ -0.49 10,200 10,250 10,000 14,220 144,333,000
19/12/2023 10,200 0.15 ▲ 1.47 10,050 10,200 10,000 11,370 115,974,000
18/12/2023 10,050 -0.10 ▼ -1.00 10,150 10,200 10,050 11,100 111,555,000
15/12/2023 10,150 0.00 ■■ 0.00 10,150 10,300 10,050 13,630 138,344,500
14/12/2023 10,150 -0.40 ▼ -3.94 10,550 10,400 10,050 30,730 311,909,500
13/12/2023 10,200 -0.35 ▼ -3.43 10,550 0 0 31,880 325,176,000
12/12/2023 10,550 0.05 ▲ 0.47 10,500 10,750 10,350 43,070 454,388,500
11/12/2023 10,500 -0.15 ▼ -1.43 10,650 10,850 10,400 30,720 322,560,000
08/12/2023 10,650 0.15 ▲ 1.41 10,500 11,000 10,500 95,570 1,017,820,500
07/12/2023 10,500 0.30 ▲ 2.86 10,200 10,600 10,100 71,240 748,020,000
06/12/2023 10,200 0.15 ▲ 1.47 10,050 10,200 10,000 18,320 186,864,000
05/12/2023 10,050 -0.15 ▼ -1.49 10,200 10,200 10,000 21,620 217,281,000
04/12/2023 10,200 0.22 ▲ 2.16 9,980 10,200 10,000 28,880 294,576,000
01/12/2023 9,980 -0.22 ▼ -2.20 10,200 10,400 10,000 21,070 210,278,600
30/11/2023 10,050 -0.15 ▼ -1.49 10,200 10,400 10,000 23,090 232,054,500
29/11/2023 10,200 0.05 ▲ 0.49 10,150 10,250 10,100 37,490 382,398,000
28/11/2023 10,150 0.15 ▲ 1.48 10,000 10,250 9,930 27,600 280,140,000
27/11/2023 10,000 0.02 ▲ 0.20 9,980 10,200 9,950 23,820 238,200,000
24/11/2023 9,980 -0.12 ▼ -1.20 10,100 10,150 9,910 43,490 434,030,200
23/11/2023 10,100 -0.50 ▼ -4.95 10,600 10,600 10,100 74,630 753,763,000
22/11/2023 10,600 0.15 ▲ 1.42 10,450 10,600 10,300 25,920 274,752,000
21/11/2023 10,450 0.05 ▲ 0.48 10,400 10,900 10,400 45,090 471,190,500
20/11/2023 10,400 0.15 ▲ 1.44 10,250 10,450 10,100 20,100 209,040,000
17/11/2023 10,250 -0.15 ▼ -1.46 10,400 10,550 10,100 86,300 884,575,000
16/11/2023 10,400 0.10 ▲ 0.96 10,300 10,400 10,100 66,290 689,416,000
15/11/2023 10,300 -0.25 ▼ -2.43 10,550 10,900 10,250 59,300 610,790,000
14/11/2023 10,550 0.20 ▲ 1.90 10,350 10,850 10,300 43,270 456,498,500
13/11/2023 10,350 0.66 ▲ 6.38 9,690 10,350 9,690 78,350 810,922,500
10/11/2023 9,690 -0.15 ▼ -1.55 9,840 9,920 9,550 29,930 290,021,700
09/11/2023 9,840 0.20 ▲ 2.03 9,640 9,990 9,710 29,870 293,920,800
08/11/2023 9,640 0.28 ▲ 2.90 9,360 9,680 9,320 45,360 437,270,400
07/11/2023 9,360 -0.04 ▼ -0.43 9,400 9,450 9,300 24,190 226,418,400
06/11/2023 9,400 -0.12 ▼ -1.28 9,520 9,690 9,300 15,460 145,324,000
03/11/2023 9,520 -0.03 ▼ -0.32 9,550 9,750 9,190 14,620 139,182,400
02/11/2023 9,550 0.49 ▲ 5.13 9,060 9,570 9,100 15,290 146,019,500
01/11/2023 9,060 -0.34 ▼ -3.75 9,400 9,600 8,860 22,410 203,034,600
31/10/2023 9,400 -0.32 ▼ -3.40 9,720 10,000 9,300 22,650 212,910,000
30/10/2023 9,720 -0.73 ▼ -7.51 10,450 10,400 9,720 27,440 266,716,800
27/10/2023 10,450 -0.10 ▼ -0.96 10,550 10,800 10,000 12,000 125,400,000
26/10/2023 10,550 -0.75 ▼ -7.11 11,300 11,150 10,550 36,070 380,538,500
25/10/2023 11,300 0.10 ▲ 0.88 11,200 11,450 11,200 11,820 133,566,000
24/10/2023 11,200 -0.05 ▼ -0.45 11,250 11,300 11,000 9,410 105,392,000
23/10/2023 11,250 -0.05 ▼ -0.44 11,300 11,250 11,000 5,420 60,975,000
20/10/2023 11,300 0.20 ▲ 1.77 11,100 11,400 10,650 25,080 283,404,000
19/10/2023 11,100 -0.05 ▼ -0.45 11,150 11,150 10,650 18,910 209,901,000
18/10/2023 11,150 -0.10 ▼ -0.90 11,250 11,200 10,600 42,860 477,889,000
17/10/2023 11,250 -0.05 ▼ -0.44 11,300 11,300 11,150 12,900 145,125,000
16/10/2023 11,300 -0.10 ▼ -0.88 11,400 11,500 11,050 20,770 234,701,000
13/10/2023 11,400 -0.05 ▼ -0.44 11,450 11,400 11,100 10,150 115,710,000
12/10/2023 11,450 -0.05 ▼ -0.44 11,500 11,650 11,400 10,390 118,965,500
11/10/2023 11,500 0.30 ▲ 2.61 11,200 11,500 11,200 26,120 300,380,000
10/10/2023 11,200 -0.20 ▼ -1.79 11,400 11,700 11,100 27,900 312,480,000
09/10/2023 11,400 0.25 ▲ 2.19 11,150 11,500 11,100 18,200 207,480,000
06/10/2023 11,150 0.10 ▲ 0.90 11,050 11,200 10,800 17,250 192,337,500
05/10/2023 11,050 -0.15 ▼ -1.36 11,200 11,200 10,900 11,260 124,423,000
04/10/2023 11,200 0.30 ▲ 2.68 10,900 11,200 10,800 27,210 304,752,000
03/10/2023 10,900 -0.80 ▼ -7.34 11,700 11,650 10,900 44,400 483,960,000
02/10/2023 11,700 -0.10 ▼ -0.85 11,800 11,950 11,500 21,610 252,837,000
29/09/2023 11,800 0.00 ■■ 0.00 11,800 11,850 11,500 16,790 198,122,000
28/09/2023 11,800 0.60 ▲ 5.08 11,200 11,800 11,200 47,900 565,220,000
27/09/2023 11,200 0.15 ▲ 1.34 11,050 11,200 10,550 33,760 378,112,000
26/09/2023 11,050 -0.75 ▼ -6.79 11,800 11,950 11,050 58,460 645,983,000
22/09/2023 12,650 -0.20 ▼ -1.58 12,850 12,900 12,100 70,890 896,758,500
21/09/2023 12,850 0.45 ▲ 3.50 12,400 13,200 12,400 121,160 1,556,906,000
20/09/2023 12,400 0.00 ■■ 0.00 12,400 12,500 12,300 27,580 341,992,000
19/09/2023 12,400 0.45 ▲ 3.63 11,950 12,400 11,900 27,260 338,024,000
18/09/2023 11,950 0.05 ▲ 0.42 11,900 12,400 11,850 47,100 562,845,000
15/09/2023 11,900 -0.10 ▼ -0.84 12,000 12,200 11,900 23,870 284,053,000
14/09/2023 12,000 -0.30 ▼ -2.50 12,300 12,450 12,000 40,480 485,760,000
13/09/2023 12,300 0.00 ■■ 0.00 12,300 12,800 12,250 46,380 570,474,000
12/09/2023 12,300 0.15 ▲ 1.22 12,150 12,400 12,050 33,990 418,077,000
11/09/2023 12,150 -0.55 ▼ -4.53 12,700 12,850 12,150 45,400 551,610,000
08/09/2023 12,700 0.10 ▲ 0.79 12,600 12,750 12,500 44,690 567,563,000
07/09/2023 12,600 -0.25 ▼ -1.98 12,850 12,900 12,300 51,710 651,546,000
06/09/2023 12,850 0.75 ▲ 5.84 12,100 12,850 12,000 66,800 858,380,000
05/09/2023 12,100 0.15 ▲ 1.24 11,950 12,150 11,950 41,430 501,303,000
31/08/2023 11,950 0.15 ▲ 1.26 11,800 12,150 11,850 42,750 510,862,500
30/08/2023 11,800 0.05 ▲ 0.42 11,750 11,900 11,600 33,130 390,934,000
29/08/2023 11,750 0.10 ▲ 0.85 11,650 12,100 11,700 46,460 545,905,000
28/08/2023 11,650 0.25 ▲ 2.15 11,400 11,800 11,400 38,300 446,195,000
25/08/2023 11,400 -0.10 ▼ -0.88 11,500 11,550 11,300 20,350 231,990,000
24/08/2023 11,500 0.20 ▲ 1.74 11,300 11,650 11,250 46,520 534,980,000
23/08/2023 11,300 -0.10 ▼ -0.88 11,400 11,700 11,300 25,690 290,297,000
22/08/2023 11,400 -0.15 ▼ -1.32 11,550 11,650 11,000 56,420 643,188,000
21/08/2023 11,550 -0.55 ▼ -4.76 12,100 12,100 11,300 67,700 781,935,000
18/08/2023 12,100 -0.90 ▼ -7.44 13,000 13,150 12,100 141,500 1,712,150,000
17/08/2023 13,000 -0.15 ▼ -1.15 13,150 13,300 13,000 86,900 1,129,700,000
16/08/2023 13,150 -0.25 ▼ -1.90 13,400 13,350 13,100 50,930 669,729,500
15/08/2023 13,400 -0.05 ▼ -0.37 13,450 13,550 13,250 49,640 665,176,000
14/08/2023 13,450 0.15 ▲ 1.12 13,300 13,600 13,300 81,670 1,098,461,500
11/08/2023 13,300 0.05 ▲ 0.38 13,250 13,400 12,800 99,210 1,319,493,000
10/08/2023 13,250 -0.30 ▼ -2.26 13,550 13,550 13,200 64,980 860,985,000
09/08/2023 13,550 0.35 ▲ 2.58 13,200 13,550 13,100 107,590 1,457,844,500
08/08/2023 13,200 0.05 ▲ 0.38 13,150 13,400 13,150 89,390 1,179,948,000
07/08/2023 13,150 -0.05 ▼ -0.38 13,200 13,300 13,100 72,860 958,109,000
04/08/2023 13,200 0.05 ▲ 0.38 13,150 13,250 13,000 86,090 1,136,388,000
03/08/2023 13,150 -0.20 ▼ -1.52 13,350 13,400 13,000 84,290 1,108,413,500
02/08/2023 13,350 0.35 ▲ 2.62 13,000 13,400 13,000 70,430 940,240,500
01/08/2023 13,000 -0.55 ▼ -4.23 13,550 13,550 12,950 269,570 3,504,410,000
31/07/2023 13,550 -1.00 ▼ -7.38 14,550 13,700 13,550 189,790 2,571,654,500
28/07/2023 14,550 0.00 ■■ 0.00 14,550 14,900 14,550 81,610 1,187,425,500
27/07/2023 14,550 -0.25 ▼ -1.72 14,800 14,900 14,400 95,380 1,387,779,000
26/07/2023 14,800 0.30 ▲ 2.03 14,500 15,000 14,500 95,020 1,406,296,000
25/07/2023 14,500 0.10 ▲ 0.69 14,400 14,650 14,350 74,130 1,074,885,000
24/07/2023 14,400 -0.30 ▼ -2.08 14,700 14,800 14,400 94,190 1,356,336,000
21/07/2023 14,700 0.20 ▲ 1.36 14,500 14,800 14,400 80,360 1,181,292,000
20/07/2023 14,500 0.45 ▲ 3.10 14,050 14,500 13,950 89,520 1,298,040,000
19/07/2023 14,050 -0.15 ▼ -1.07 14,200 14,300 14,000 66,270 931,093,500
18/07/2023 14,200 -0.45 ▼ -3.17 14,650 14,650 14,200 68,930 978,806,000
17/07/2023 14,650 -0.05 ▼ -0.34 14,700 14,850 14,600 56,750 831,387,500
14/07/2023 14,700 0.30 ▲ 2.04 14,400 14,900 14,400 107,790 1,584,513,000
13/07/2023 14,400 0.05 ▲ 0.35 14,350 14,600 14,350 59,640 858,816,000
12/07/2023 14,350 0.25 ▲ 1.74 14,100 14,400 13,800 89,550 1,285,042,500
11/07/2023 14,100 -0.30 ▼ -2.13 14,400 14,500 14,050 94,350 1,330,335,000
10/07/2023 14,400 0.55 ▲ 3.82 13,850 14,400 13,900 141,380 2,035,872,000
07/07/2023 13,850 0.45 ▲ 3.25 13,400 13,850 13,050 70,770 980,164,500
06/07/2023 13,400 -0.15 ▼ -1.12 13,550 13,650 13,000 50,060 670,804,000
05/07/2023 13,550 -0.05 ▼ -0.37 13,600 14,000 13,550 127,120 1,722,476,000
04/07/2023 13,600 0.40 ▲ 2.94 13,200 13,600 13,100 31,020 421,872,000
03/07/2023 13,200 0.15 ▲ 1.14 13,050 13,500 13,000 33,260 439,032,000
30/06/2023 13,050 -0.20 ▼ -1.53 13,250 13,350 12,950 51,210 668,290,500
29/06/2023 13,250 -0.65 ▼ -4.91 13,900 13,700 13,050 77,260 1,023,695,000
28/06/2023 13,900 -0.05 ▼ -0.36 13,950 14,300 13,800 63,740 885,986,000
27/06/2023 13,950 0.15 ▲ 1.08 13,800 13,950 13,550 48,320 674,064,000
26/06/2023 13,800 -0.20 ▼ -1.45 14,000 14,000 13,200 95,920 1,323,696,000
23/06/2023 14,000 0.20 ▲ 1.43 13,800 14,450 13,800 126,470 1,770,580,000
22/06/2023 13,800 0.00 ■■ 0.00 13,800 14,000 13,550 84,020 1,159,476,000
21/06/2023 13,800 0.45 ▲ 3.26 13,350 13,800 13,250 80,820 1,115,316,000
20/06/2023 13,350 0.35 ▲ 2.62 13,000 13,350 12,950 59,470 793,924,500
19/06/2023 13,000 -0.55 ▼ -4.23 13,550 13,600 12,900 73,390 954,070,000
16/06/2023 13,900 0.05 ▲ 0.36 13,850 14,000 13,600 37,870 526,393,000
15/06/2023 13,850 -0.05 ▼ -0.36 13,900 14,000 13,400 80,980 1,121,573,000
14/06/2023 13,900 -0.10 ▼ -0.72 14,000 14,450 13,900 111,920 1,555,688,000
13/06/2023 14,000 0.90 ▲ 6.43 13,100 14,000 13,150 147,680 2,067,520,000
12/06/2023 13,100 0.00 ■■ 0.00 13,100 13,400 12,800 43,990 576,269,000
09/06/2023 13,100 0.05 ▲ 0.38 13,050 13,200 12,950 67,060 878,486,000
08/06/2023 13,050 -0.45 ▼ -3.45 13,500 13,650 13,050 75,490 985,144,500
07/06/2023 13,500 0.40 ▲ 2.96 13,100 13,700 13,350 90,440 1,220,940,000
06/06/2023 13,100 0.05 ▲ 0.38 13,050 13,200 12,850 64,850 849,535,000
05/06/2023 13,050 0.00 ■■ 0.00 13,050 13,400 13,000 66,910 873,175,500
02/06/2023 13,050 0.20 ▲ 1.53 12,850 13,400 12,600 102,260 1,334,493,000
01/06/2023 12,850 -0.50 ▼ -3.89 13,350 13,350 12,800 109,460 1,406,561,000
31/05/2023 13,350 0.00 ■■ 0.00 13,350 13,600 13,200 44,470 593,674,500
30/05/2023 13,350 -0.10 ▼ -0.75 13,450 13,600 13,200 46,010 614,233,500
29/05/2023 13,450 0.30 ▲ 2.23 13,150 13,700 12,950 82,940 1,115,543,000
26/05/2023 13,150 0.60 ▲ 4.56 12,550 13,250 12,450 105,180 1,383,117,000
25/05/2023 12,550 0.25 ▲ 1.99 12,300 12,600 12,200 55,880 701,294,000
24/05/2023 12,300 -0.20 ▼ -1.63 12,500 12,850 12,300 58,420 718,566,000
23/05/2023 12,500 -0.30 ▼ -2.40 12,800 12,950 12,400 78,980 987,250,000
22/05/2023 12,800 0.45 ▲ 3.52 12,350 12,800 12,100 75,180 962,304,000
19/05/2023 12,350 0.45 ▲ 3.64 11,900 12,550 11,500 84,330 1,041,475,500
18/05/2023 11,900 -0.10 ▼ -0.84 12,000 12,200 11,850 52,890 629,391,000
17/05/2023 12,000 -0.40 ▼ -3.33 12,400 12,550 11,850 83,780 1,005,360,000
16/05/2023 12,400 0.40 ▲ 3.23 12,000 12,800 11,900 84,730 1,050,652,000
15/05/2023 12,000 0.00 ■■ 0.00 12,000 12,750 11,900 139,990 1,679,880,000
12/05/2023 12,000 0.75 ▲ 6.25 11,250 12,000 11,400 98,680 1,184,160,000
11/05/2023 11,250 0.70 ▲ 6.22 10,550 11,250 10,550 102,390 1,151,887,500
10/05/2023 10,550 0.05 ▲ 0.47 10,500 10,700 10,400 43,600 459,980,000
09/05/2023 10,500 0.10 ▲ 0.95 10,400 10,900 10,450 80,000 840,000,000
08/05/2023 10,400 0.05 ▲ 0.48 10,350 10,600 10,400 50,580 526,032,000
05/05/2023 10,350 0.25 ▲ 2.42 10,100 10,400 10,000 37,240 385,434,000
04/05/2023 10,100 -0.30 ▼ -2.97 10,400 10,450 10,100 33,340 336,734,000
28/04/2023 10,400 0.00 ■■ 0.00 10,400 10,500 10,100 36,060 375,024,000
27/04/2023 10,400 0.05 ▲ 0.48 10,350 10,600 10,300 76,640 797,056,000
26/04/2023 10,350 0.45 ▲ 4.35 9,900 10,350 9,600 53,760 556,416,000
25/04/2023 9,900 -0.05 ▼ -0.51 9,950 10,100 9,790 26,990 267,201,000
24/04/2023 9,950 0.37 ▲ 3.72 9,580 10,050 9,680 49,980 497,301,000
21/04/2023 9,580 0.08 ▲ 0.84 9,500 9,580 9,470 10,030 96,087,400
20/04/2023 9,500 0.00 ■■ 0.00 9,500 9,580 9,500 4,970 47,215,000
19/04/2023 9,500 -0.04 ▼ -0.42 9,540 9,570 9,470 10,030 95,285,000
18/04/2023 9,540 0.06 ▲ 0.63 9,480 9,650 9,470 9,370 89,389,800
17/04/2023 9,480 -0.05 ▼ -0.53 9,530 9,650 9,460 9,090 86,173,200
14/04/2023 9,530 -0.14 ▼ -1.47 9,670 9,730 9,520 17,370 165,536,100
13/04/2023 9,670 -0.07 ▼ -0.72 9,740 9,740 9,640 8,230 79,584,100
12/04/2023 9,740 0.08 ▲ 0.82 9,660 9,790 9,660 17,160 167,138,400
11/04/2023 9,660 0.02 ▲ 0.21 9,640 9,900 9,490 17,930 173,203,800
10/04/2023 9,640 -0.04 ▼ -0.41 9,680 9,800 9,630 15,990 154,143,600
07/04/2023 9,680 -0.14 ▼ -1.45 9,820 9,900 9,650 24,990 241,903,200
06/04/2023 9,820 -0.16 ▼ -1.63 9,980 10,250 9,820 42,540 417,742,800
05/04/2023 9,980 0.30 ▲ 3.01 9,680 9,980 9,720 38,600 385,228,000
04/04/2023 9,680 0.01 ▲ 0.10 9,670 9,700 9,590 19,090 184,791,200
03/04/2023 9,670 0.09 ▲ 0.93 9,580 9,700 9,590 14,760 142,729,200
31/03/2023 9,580 0.00 ■■ 0.00 9,580 9,700 9,450 11,060 105,954,800
30/03/2023 9,580 -0.10 ▼ -1.04 9,680 9,830 9,580 16,860 161,518,800
29/03/2023 9,680 0.06 ▲ 0.62 9,620 9,750 9,550 9,660 93,508,800
28/03/2023 9,620 0.12 ▲ 1.25 9,500 9,650 9,500 21,180 203,751,600
27/03/2023 9,500 -1.10 ▼ -11.58 10,600 9,600 9,400 18,350 174,325,000
24/03/2023 9,430 -2.77 ▼ -29.37 12,200 9,550 9,350 8,490 80,060,700
22/03/2023 9,350 -0.15 ▼ -1.60 9,500 9,570 9,350 21,480 200,838,000
21/03/2023 9,500 0.00 ■■ 0.00 9,500 9,690 9,250 29,830 283,385,000
20/03/2023 9,500 -0.18 ▼ -1.89 9,680 9,850 9,500 17,800 169,100,000
17/03/2023 9,680 -0.02 ▼ -0.21 9,700 9,890 9,670 8,960 86,732,800
16/03/2023 9,700 -0.22 ▼ -2.27 9,920 9,900 9,610 37,660 365,302,000
15/03/2023 9,920 0.30 ▲ 3.02 9,620 9,990 9,850 24,640 244,428,800
14/03/2023 9,620 -0.38 ▼ -3.95 10,000 10,000 9,560 50,460 485,425,200
13/03/2023 10,000 -0.35 ▼ -3.50 10,350 10,200 9,980 57,550 575,500,000
10/03/2023 10,350 -0.25 ▼ -2.42 10,600 10,600 10,250 34,410 356,143,500
09/03/2023 10,600 0.15 ▲ 1.42 10,450 10,700 10,400 71,220 754,932,000
08/03/2023 10,450 0.10 ▲ 0.96 10,350 10,450 10,050 38,570 403,056,500
07/03/2023 10,350 0.25 ▲ 2.42 10,100 10,650 10,000 48,530 502,285,500
06/03/2023 10,100 -0.10 ▼ -0.99 10,200 10,600 10,100 19,210 194,021,000
03/03/2023 10,200 0.10 ▲ 0.98 10,100 10,500 10,100 45,240 461,448,000
02/03/2023 10,100 -0.25 ▼ -2.48 10,350 10,400 10,000 38,300 386,830,000
01/03/2023 10,350 0.37 ▲ 3.57 9,980 10,400 9,700 27,780 287,523,000
28/02/2023 9,980 -0.32 ▼ -3.21 10,300 10,400 9,650 40,700 406,186,000
27/02/2023 10,300 -0.75 ▼ -7.28 11,050 10,950 10,300 93,150 959,445,000
24/02/2023 11,050 0.00 ■■ 0.00 11,050 11,600 10,750 67,260 743,223,000
23/02/2023 11,050 0.15 ▲ 1.36 10,900 11,050 10,500 39,370 435,038,500
22/02/2023 10,900 0.60 ▲ 5.50 10,300 11,000 10,200 162,280 1,768,852,000
21/02/2023 10,300 -0.25 ▼ -2.43 10,550 10,750 10,300 25,990 267,697,000
20/02/2023 10,550 0.25 ▲ 2.37 10,300 10,650 10,200 41,030 432,866,500
17/02/2023 10,300 -0.05 ▼ -0.49 10,350 10,400 10,150 9,050 93,215,000
16/02/2023 10,350 0.66 ▲ 6.38 9,690 10,350 9,710 43,510 450,328,500
15/02/2023 9,690 0.19 ▲ 1.96 9,500 9,990 9,560 17,540 169,962,600
14/02/2023 9,500 0.00 ■■ 0.00 9,500 9,750 9,460 19,510 185,345,000
13/02/2023 9,500 -0.21 ▼ -2.21 9,710 9,770 9,300 19,760 187,720,000
10/02/2023 9,710 -0.04 ▼ -0.41 9,750 9,900 9,610 10,600 102,926,000
09/02/2023 9,750 0.04 ▲ 0.41 9,710 9,950 9,720 10,900 106,275,000
08/02/2023 9,710 0.21 ▲ 2.16 9,500 10,000 9,440 26,630 258,577,300
07/02/2023 9,500 -0.49 ▼ -5.16 9,990 10,000 9,500 26,950 256,025,000
06/02/2023 9,990 -0.01 ▼ -0.10 10,000 10,100 9,850 20,460 204,395,400
03/02/2023 10,000 -0.10 ▼ -1.00 10,100 10,200 9,910 26,110 261,100,000
02/02/2023 10,100 -0.30 ▼ -2.97 10,400 10,450 10,000 28,060 283,406,000
01/02/2023 10,400 -0.05 ▼ -0.48 10,450 10,900 10,250 91,160 948,064,000
31/01/2023 10,450 -0.45 ▼ -4.31 10,900 10,600 10,150 148,050 1,547,122,500
30/01/2023 10,900 0.05 ▲ 0.46 10,850 11,100 10,600 40,370 440,033,000
27/01/2023 10,850 -0.15 ▼ -1.38 11,000 11,150 10,750 42,890 465,356,500
19/01/2023 11,000 -0.25 ▼ -2.27 11,250 11,350 10,850 36,570 402,270,000
18/01/2023 11,250 -0.05 ▼ -0.44 11,300 11,400 11,150 31,960 359,550,000
17/01/2023 11,300 0.55 ▲ 4.87 10,750 11,300 10,800 35,340 399,342,000
16/01/2023 10,750 0.15 ▲ 1.40 10,600 10,900 10,500 22,340 240,155,000
13/01/2023 10,600 0.40 ▲ 3.77 10,200 10,700 10,350 34,780 368,668,000
12/01/2023 10,200 0.05 ▲ 0.49 10,150 10,400 10,100 18,850 192,270,000
11/01/2023 10,150 0.15 ▲ 1.48 10,000 10,500 10,000 29,040 294,756,000
10/01/2023 10,000 0.00 ■■ 0.00 10,000 10,200 9,600 13,110 131,100,000
09/01/2023 10,000 0.09 ▲ 0.90 9,910 10,200 9,920 11,120 111,200,000
06/01/2023 9,910 -0.24 ▼ -2.42 10,150 10,300 9,910 12,250 121,397,500
05/01/2023 10,150 -0.05 ▼ -0.49 10,200 10,250 9,960 20,520 208,278,000
04/01/2023 10,200 -0.10 ▼ -0.98 10,300 10,600 10,000 14,870 151,674,000
03/01/2023 10,300 0.63 ▲ 6.12 9,670 10,300 9,670 27,300 281,190,000
30/12/2022 9,670 0.00 ■■ 0.00 9,670 9,700 9,560 6,250 60,437,500
29/12/2022 9,670 -0.13 ▼ -1.34 9,800 9,790 9,500 7,750 74,942,500
28/12/2022 9,800 -0.19 ▼ -1.94 9,990 10,100 9,630 16,740 164,052,000
27/12/2022 9,990 0.64 ▲ 6.41 9,350 9,990 9,000 23,230 232,067,700
26/12/2022 9,350 -0.70 ▼ -7.49 10,050 10,050 9,350 60,080 561,748,000
23/12/2022 10,050 -0.45 ▼ -4.48 10,500 10,500 10,000 23,800 239,190,000
22/12/2022 10,500 0.00 ■■ 0.00 10,500 10,850 10,000 16,020 168,210,000
21/12/2022 10,500 -0.25 ▼ -2.38 10,750 11,200 10,050 38,560 404,880,000
20/12/2022 10,750 -0.80 ▼ -7.44 11,550 11,750 10,750 73,070 785,502,500
19/12/2022 11,550 0.55 ▲ 4.76 11,000 11,750 11,250 104,670 1,208,938,500
15/12/2022 10,300 0.00 ■■ 0.00 10,300 10,550 10,100 28,090 289,327,000
14/12/2022 10,300 0.00 ■■ 0.00 10,300 10,500 10,200 10,950 112,785,000
13/12/2022 10,300 0.05 ▲ 0.49 10,250 10,350 10,000 11,350 116,905,000
12/12/2022 10,250 -0.25 ▼ -2.44 10,500 10,900 10,150 30,890 316,622,500
09/12/2022 10,500 0.25 ▲ 2.38 10,250 10,550 9,600 14,900 156,450,000
08/12/2022 10,250 0.28 ▲ 2.73 9,970 10,450 9,870 16,800 172,200,000
07/12/2022 9,970 -0.58 ▼ -5.82 10,550 10,500 9,950 28,430 283,447,100
06/12/2022 10,550 -0.75 ▼ -7.11 11,300 11,500 10,550 48,740 514,207,000
05/12/2022 11,300 0.45 ▲ 3.98 10,850 11,550 11,000 46,320 523,416,000
02/12/2022 10,850 0.55 ▲ 5.07 10,300 10,900 10,250 17,280 187,488,000
01/12/2022 10,300 0.65 ▲ 6.31 9,650 10,300 9,710 106,000 1,091,800,000
30/11/2022 9,650 0.01 ▲ 0.10 9,640 9,800 9,450 17,020 164,243,000
29/11/2022 9,640 0.55 ▲ 5.71 9,090 9,720 9,200 42,040 405,265,600
28/11/2022 9,090 0.59 ▲ 6.49 8,500 9,090 8,560 30,850 280,426,500
25/11/2022 8,500 0.26 ▲ 3.06 8,240 8,550 8,320 12,210 103,785,000
24/11/2022 8,240 0.00 ■■ 0.00 8,240 8,480 8,190 13,680 112,723,200
23/11/2022 8,240 -0.20 ▼ -2.43 8,440 8,440 8,160 9,020 74,324,800
22/11/2022 8,440 0.00 ■■ 0.00 8,440 8,800 8,030 32,880 277,507,200
21/11/2022 8,440 0.02 ▲ 0.24 8,420 8,570 8,310 23,010 194,204,400
20/11/2022 8,420 0.34 ▲ 4.04 8,080 8,560 7,960 20,600 173,452,000
18/11/2022 8,420 0.34 ▲ 4.04 8,080 8,560 7,960 20,600 173,452,000
17/11/2022 8,080 0.52 ▲ 6.44 7,560 8,080 7,620 15,560 125,724,800
16/11/2022 7,560 0.49 ▲ 6.48 7,070 7,560 6,580 29,070 219,769,200
15/11/2022 7,070 -0.37 ▼ -5.23 7,440 7,500 6,920 45,060 318,574,200
14/11/2022 7,440 -0.56 ▼ -7.53 8,000 7,880 7,440 81,140 603,681,600
11/11/2022 8,000 0.02 ▲ 0.25 7,980 8,120 7,800 7,460 59,680,000
10/11/2022 7,980 -0.60 ▼ -7.52 8,580 8,580 7,980 17,500 139,650,000
09/11/2022 8,580 0.21 ▲ 2.45 8,370 8,700 8,400 10,040 86,143,200
08/11/2022 8,370 -0.14 ▼ -1.67 8,510 8,650 8,310 14,040 117,514,800
07/11/2022 8,510 -0.49 ▼ -5.76 9,000 9,200 8,500 13,170 112,076,700
04/11/2022 9,000 -0.64 ▼ -7.11 9,640 9,640 9,000 27,730 249,570,000
03/11/2022 9,640 -0.01 ▼ -0.10 9,650 9,750 9,550 8,370 80,686,800
02/11/2022 9,650 0.15 ▲ 1.55 9,500 9,740 9,500 7,180 69,287,000
01/11/2022 9,500 0.10 ▲ 1.05 9,400 9,800 9,320 13,130 124,735,000
31/10/2022 9,400 -0.70 ▼ -7.45 10,100 10,300 9,400 49,900 469,060,000
28/10/2022 10,100 -0.15 ▼ -1.49 10,250 10,800 10,100 22,380 226,038,000
27/10/2022 10,250 -0.35 ▼ -3.41 10,600 10,500 9,900 65,650 672,912,500
26/10/2022 10,600 -1.60 ▼ -15.09 12,200 10,700 10,600 40,670 431,102,000
25/10/2022 11,350 -0.85 ▼ -7.49 12,200 12,200 11,350 66,740 757,499,000
24/10/2022 12,200 -0.90 ▼ -7.38 13,100 13,000 12,200 22,200 270,840,000
21/10/2022 13,100 -0.90 ▼ -6.87 14,000 14,000 13,050 16,760 219,556,000
20/10/2022 14,000 -0.15 ▼ -1.07 14,150 14,100 13,850 4,730 66,220,000
19/10/2022 14,150 -0.20 ▼ -1.41 14,350 0 0 8,540 120,841,000
18/10/2022 14,350 -0.05 ▼ -0.35 14,400 14,500 14,000 9,680 138,908,000
17/10/2022 14,400 -0.30 ▼ -2.08 14,700 14,400 13,750 4,790 68,976,000
15/10/2022 14,700 0.25 ▲ 1.70 14,450 14,950 14,300 4,930 72,471,000
14/10/2022 14,700 0.25 ▲ 1.70 14,450 14,950 14,300 4,930 72,471,000
13/10/2022 14,450 0.20 ▲ 1.38 14,250 14,500 14,050 3,690 53,320,500
12/10/2022 14,250 0.90 ▲ 6.32 13,350 14,250 13,500 24,640 351,120,000
11/10/2022 13,350 -0.95 ▼ -7.12 14,300 14,300 13,350 9,360 124,956,000
07/10/2022 13,900 -1.00 ▼ -7.19 14,900 14,800 13,900 39,460 548,494,000
06/10/2022 14,900 -0.80 ▼ -5.37 15,700 15,750 14,650 12,330 183,717,000
05/10/2022 15,700 0.25 ▲ 1.59 15,450 16,000 15,700 2,960 46,472,000
04/10/2022 15,450 -0.15 ▼ -0.97 15,600 16,000 15,100 5,270 81,421,500
03/10/2022 15,600 -1.15 ▼ -7.37 16,750 16,700 15,600 9,040 141,024,000
02/10/2022 16,750 -0.15 ▼ -0.90 16,900 16,900 15,750 31,440 526,620,000
30/09/2022 16,750 -0.15 ▼ -0.90 16,900 16,900 15,750 31,440 526,620,000
29/09/2022 16,900 -0.15 ▼ -0.89 17,050 17,250 16,900 8,970 151,593,000
28/09/2022 17,050 -0.30 ▼ -1.76 17,350 17,450 17,050 15,130 257,966,500
27/09/2022 17,350 0.00 ■■ 0.00 17,350 17,350 16,950 6,280 108,958,000
26/09/2022 17,350 -0.55 ▼ -3.17 17,900 17,800 16,950 18,090 313,861,500
24/09/2022 17,900 -0.15 ▼ -0.84 18,050 18,200 17,900 5,650 101,135,000
23/09/2022 17,900 -0.15 ▼ -0.84 18,050 18,200 17,900 5,650 101,135,000
22/09/2022 18,050 0.20 ▲ 1.11 17,850 18,050 17,300 5,580 100,719,000
21/09/2022 17,850 -0.05 ▼ -0.28 17,900 17,950 17,850 4,570 81,574,500
20/09/2022 17,900 0.05 ▲ 0.28 17,850 18,500 17,650 10,430 186,697,000
19/09/2022 17,850 -1.30 ▼ -7.28 19,150 19,150 17,850 14,850 265,072,500
16/09/2022 19,150 -0.40 ▼ -2.09 19,550 19,600 18,200 10,370 198,585,500
15/09/2022 19,550 0.00 ■■ 0.00 19,550 19,950 19,500 12,240 239,292,000
14/09/2022 19,550 0.05 ▲ 0.26 19,500 19,800 19,100 13,890 271,549,500
13/09/2022 19,500 -0.05 ▼ -0.26 19,550 19,600 19,400 9,150 178,425,000
12/09/2022 19,550 0.25 ▲ 1.28 19,300 20,100 19,500 16,580 324,139,000
11/09/2022 19,550 0.25 ▲ 1.28 19,300 19,650 19,250 16,870 329,808,500
09/09/2022 19,550 0.25 ▲ 1.28 19,300 19,650 19,250 16,870 329,808,500
08/09/2022 19,300 0.10 ▲ 0.52 19,200 19,600 19,200 19,540 377,122,000
07/09/2022 19,200 -0.70 ▼ -3.65 19,900 20,100 19,200 23,970 460,224,000
06/09/2022 19,900 -0.30 ▼ -1.51 20,200 20,300 19,900 26,020 517,798,000
05/09/2022 20,200 1.10 ▲ 5.45 19,100 20,350 19,200 25,330 511,666,000
04/09/2022 19,100 0.25 ▲ 1.31 18,850 19,300 18,700 5,740 109,634,000
02/09/2022 19,100 0.25 ▲ 1.31 18,850 19,300 18,700 5,740 109,634,000
31/08/2022 19,100 0.25 ▲ 1.31 18,850 19,300 18,700 5,740 109,634,000
30/08/2022 18,850 0.05 ▲ 0.27 18,800 19,300 18,700 15,210 286,708,500
29/08/2022 18,800 -0.90 ▼ -4.79 19,700 19,300 18,350 24,820 466,616,000
28/08/2022 19,700 -0.40 ▼ -2.03 20,100 20,300 19,600 10,650 209,805,000
26/08/2022 19,700 -0.40 ▼ -2.03 20,100 20,300 19,600 10,650 209,805,000
25/08/2022 20,100 0.40 ▲ 1.99 19,700 20,200 19,700 28,800 578,880,000
24/08/2022 19,700 0.10 ▲ 0.51 19,600 19,800 19,450 17,310 341,007,000
23/08/2022 19,600 0.20 ▲ 1.02 19,400 19,600 19,200 12,700 248,920,000
22/08/2022 19,400 -0.35 ▼ -1.80 19,750 19,750 19,300 13,470 261,318,000
19/08/2022 19,750 -0.20 ▼ -1.01 19,950 20,200 19,600 11,680 230,680,000
18/08/2022 19,950 -0.25 ▼ -1.25 20,200 20,150 19,850 18,420 367,479,000
17/08/2022 20,200 -0.20 ▼ -0.99 20,400 20,600 20,200 24,210 489,042,000
16/08/2022 20,400 0.45 ▲ 2.21 19,950 20,500 19,950 26,390 538,356,000
15/08/2022 19,950 -0.05 ▼ -0.25 20,000 20,450 19,950 18,620 371,469,000
12/08/2022 20,000 0.40 ▲ 2.00 19,600 20,300 19,400 23,270 465,400,000
11/08/2022 19,600 -0.40 ▼ -2.04 20,000 20,400 19,550 20,650 404,740,000
10/08/2022 20,000 -0.40 ▼ -2.00 20,400 20,500 19,800 23,330 466,600,000
09/08/2022 20,400 0.60 ▲ 2.94 19,800 20,500 19,800 29,390 599,556,000
08/08/2022 19,800 0.50 ▲ 2.53 19,300 19,800 19,300 25,260 500,148,000
07/08/2022 19,300 0.00 ■■ 0.00 19,300 19,500 18,900 25,700 496,010,000
05/08/2022 19,300 0.00 ■■ 0.00 19,300 19,500 18,900 25,700 496,010,000
04/08/2022 19,300 0.25 ▲ 1.30 19,050 19,400 18,800 26,740 516,082,000
03/08/2022 19,050 0.90 ▲ 4.72 18,150 19,200 18,000 42,160 803,148,000
02/08/2022 18,150 0.00 ■■ 0.00 18,150 18,250 17,900 29,360 532,884,000
01/08/2022 18,150 0.75 ▲ 4.13 17,400 18,350 17,250 40,470 734,530,500
31/07/2022 17,400 0.10 ▲ 0.57 17,300 17,600 17,300 9,270 161,298,000
29/07/2022 17,400 0.10 ▲ 0.57 17,300 17,600 17,300 9,270 161,298,000
28/07/2022 17,300 0.15 ▲ 0.87 17,150 17,500 17,000 18,190 314,687,000
27/07/2022 17,150 -0.05 ▼ -0.29 17,200 17,350 16,600 14,420 247,303,000
26/07/2022 17,200 -0.65 ▼ -3.78 17,850 17,950 17,200 19,390 333,508,000
25/07/2022 17,850 -0.45 ▼ -2.52 18,300 18,250 17,800 11,790 210,451,500
24/07/2022 18,300 -0.20 ▼ -1.09 18,500 18,600 18,250 8,480 155,184,000
22/07/2022 18,300 -0.20 ▼ -1.09 18,500 18,600 18,250 8,480 155,184,000
21/07/2022 18,500 -0.20 ▼ -1.08 18,700 18,700 18,250 9,420 174,270,000
20/07/2022 18,700 0.05 ▲ 0.27 18,650 18,850 18,500 22,950 429,165,000
19/07/2022 18,650 -0.20 ▼ -1.07 18,850 19,050 18,150 13,250 247,112,500
18/07/2022 18,850 0.15 ▲ 0.80 18,700 19,200 18,300 10,290 193,966,500
17/07/2022 19,100 0.40 ▲ 2.09 18,700 19,500 18,700 30,500 582,550,000
15/07/2022 19,100 0.40 ▲ 2.09 18,700 19,500 18,700 30,500 582,550,000
14/07/2022 18,700 -0.10 ▼ -0.53 18,800 18,750 18,300 13,810 258,247,000
13/07/2022 18,800 0.40 ▲ 2.13 18,400 18,850 18,400 25,090 471,692,000
12/07/2022 18,400 0.10 ▲ 0.54 18,300 18,550 17,800 5,810 106,904,000
11/07/2022 18,300 -0.05 ▼ -0.27 18,350 18,450 17,650 8,800 161,040,000
10/07/2022 18,350 0.55 ▲ 3.00 17,800 18,500 17,900 6,210 113,953,500
08/07/2022 18,350 0.55 ▲ 3.00 17,800 18,500 17,900 6,210 113,953,500
07/07/2022 17,800 0.00 ■■ 0.00 17,800 18,200 17,650 3,810 67,818,000
06/07/2022 17,800 -0.30 ▼ -1.69 18,100 18,300 17,750 3,230 57,494,000
05/07/2022 18,100 0.05 ▲ 0.28 18,050 18,400 17,750 7,100 128,510,000
04/07/2022 18,050 0.05 ▲ 0.28 18,000 18,450 18,050 3,010 54,330,500
03/07/2022 18,000 -0.10 ▼ -0.56 18,100 18,450 17,550 6,570 118,260,000
01/07/2022 18,000 -0.10 ▼ -0.56 18,100 18,450 17,550 6,570 118,260,000
30/06/2022 18,100 -0.30 ▼ -1.66 18,400 18,700 18,100 9,500 171,950,000
29/06/2022 18,400 -0.10 ▼ -0.54 18,500 18,600 18,100 10,180 187,312,000
28/06/2022 18,500 0.40 ▲ 2.16 18,100 18,500 18,100 8,190 151,515,000
27/06/2022 21,700 0.90 ▲ 4.15 20,800 22,000 21,300 14,240 309,008,000
24/06/2022 20,800 0.50 ▲ 2.40 20,300 21,400 20,200 15,750 327,600,000
23/06/2022 20,300 0.90 ▲ 4.43 19,400 20,300 19,350 15,130 307,139,000
22/06/2022 19,400 0.65 ▲ 3.35 18,750 19,800 19,050 9,010 174,794,000
21/06/2022 18,750 -1.25 ▼ -6.67 20,000 20,000 18,700 14,350 269,062,500
20/06/2022 20,000 -1.50 ▼ -7.50 21,500 21,900 20,000 41,280 825,600,000
17/06/2022 21,500 -1.60 ▼ -7.44 23,100 22,500 21,500 32,470 698,105,000
16/06/2022 23,100 0.10 ▲ 0.43 23,000 23,500 22,700 13,860 320,166,000
15/06/2022 23,000 -1.00 ▼ -4.35 24,000 24,300 22,450 17,260 396,980,000
14/06/2022 24,000 -0.80 ▼ -3.33 24,800 24,800 23,150 21,570 517,680,000
13/06/2022 24,800 -1.80 ▼ -7.26 26,600 25,900 24,750 21,550 534,440,000
12/06/2022 26,600 -0.60 ▼ -2.26 27,200 27,450 26,600 13,400 356,440,000
10/06/2022 26,600 -0.60 ▼ -2.26 27,200 27,450 26,600 13,400 356,440,000
09/06/2022 27,200 1.45 ▲ 5.33 25,750 27,500 25,750 19,730 536,656,000
08/06/2022 25,750 0.55 ▲ 2.14 25,200 25,750 25,250 14,010 360,757,500
07/06/2022 25,200 -0.75 ▼ -2.98 25,950 26,100 24,650 10,060 253,512,000
06/06/2022 25,950 -0.05 ▼ -0.19 26,000 26,700 25,350 7,500 194,625,000
05/06/2022 26,000 0.25 ▲ 0.96 25,750 26,500 26,000 11,380 295,880,000
03/06/2022 26,000 0.25 ▲ 0.96 25,750 26,500 26,000 11,380 295,880,000
02/06/2022 25,750 -0.65 ▼ -2.52 26,400 26,700 25,600 14,350 369,512,500
01/06/2022 26,400 -0.30 ▼ -1.14 26,700 26,800 25,800 15,470 408,408,000
31/05/2022 26,700 -0.30 ▼ -1.12 27,000 27,050 26,000 11,670 311,589,000
30/05/2022 27,000 -0.30 ▼ -1.11 27,300 27,450 26,900 18,490 499,230,000
29/05/2022 27,300 0.35 ▲ 1.28 26,950 28,000 26,550 14,380 392,574,000
27/05/2022 27,300 0.35 ▲ 1.28 26,950 28,000 26,550 14,380 392,574,000
26/05/2022 26,950 0.75 ▲ 2.78 26,200 27,450 26,700 15,050 405,597,500
25/05/2022 26,200 1.70 ▲ 6.49 24,500 26,200 24,600 22,640 593,168,000
24/05/2022 24,500 -1.30 ▼ -5.31 25,800 25,700 24,100 19,080 467,460,000
23/05/2022 25,800 -0.40 ▼ -1.55 26,200 27,100 25,250 12,690 327,402,000
22/05/2022 26,200 0.40 ▲ 1.53 25,800 26,650 25,750 6,940 181,828,000
20/05/2022 26,200 0.40 ▲ 1.53 25,800 26,650 25,750 6,940 181,828,000
19/05/2022 25,800 -0.50 ▼ -1.94 26,300 26,250 24,950 8,600 221,880,000
18/05/2022 26,800 0.75 ▲ 2.80 26,050 27,500 26,050 19,920 533,856,000
17/05/2022 26,050 1.05 ▲ 4.03 25,000 26,300 24,100 23,510 612,435,500
16/05/2022 25,000 -0.60 ▼ -2.40 25,600 26,250 25,000 27,440 686,000,000
13/05/2022 25,600 -1.90 ▼ -7.42 27,500 27,550 25,600 25,380 649,728,000
12/05/2022 27,500 -1.90 ▼ -6.91 29,400 29,800 27,450 16,200 445,500,000
11/05/2022 29,400 -0.10 ▼ -0.34 29,500 30,300 29,200 14,210 417,774,000
10/05/2022 29,500 0.45 ▲ 1.53 29,050 29,500 27,500 14,770 435,715,000
09/05/2022 29,050 -2.15 ▼ -7.40 31,200 31,100 29,050 25,800 749,490,000
29/04/2022 33,800 0.00 ■■ 0.00 33,800 34,000 32,800 11,280 381,264,000
28/04/2022 33,800 0.65 ▲ 1.92 33,150 33,900 33,000 6,270 211,926,000
27/04/2022 33,150 2.15 ▲ 6.49 31,000 33,150 30,100 17,860 592,059,000
26/04/2022 31,000 -0.25 ▼ -0.81 31,250 31,200 29,500 44,380 1,375,780,000
25/04/2022 31,250 -2.30 ▼ -7.36 33,550 34,650 31,250 27,260 851,875,000
23/04/2022 33,550 0.05 ▲ 0.15 33,500 34,650 33,350 20,810 698,175,500
22/04/2022 33,550 0.05 ▲ 0.15 33,500 34,650 33,350 20,810 698,175,500
21/04/2022 33,500 -0.70 ▼ -2.09 34,200 35,000 33,300 13,720 459,620,000
20/04/2022 34,200 -1.40 ▼ -4.09 35,600 36,500 33,900 19,480 666,216,000
19/04/2022 35,600 -2.40 ▼ -6.74 38,000 38,500 35,600 36,120 1,285,872,000
18/04/2022 38,000 -0.25 ▼ -0.66 38,250 38,550 36,800 25,230 958,740,000
16/04/2022 38,250 -0.80 ▼ -2.09 39,050 38,900 38,000 18,400 703,800,000
15/04/2022 38,250 -0.80 ▼ -2.09 39,050 38,900 38,000 18,400 703,800,000
14/04/2022 39,050 -0.35 ▼ -0.90 39,400 39,750 38,700 15,920 621,676,000
13/04/2022 39,400 2.40 ▲ 6.09 37,000 39,400 36,500 20,790 819,126,000
12/04/2022 37,000 -2.40 ▼ -6.49 39,400 39,650 37,000 35,070 1,297,590,000
08/04/2022 39,400 -1.10 ▼ -2.79 40,500 40,900 39,000 28,890 1,138,266,000
07/04/2022 40,500 -0.50 ▼ -1.23 41,000 41,100 40,400 22,020 891,810,000
06/04/2022 41,000 0.10 ▲ 0.24 40,900 42,000 40,500 25,350 1,039,350,000
05/04/2022 40,900 -0.20 ▼ -0.49 41,100 41,200 40,150 25,190 1,030,271,000
04/04/2022 41,100 -0.70 ▼ -1.70 41,800 42,000 40,800 34,000 1,397,400,000
01/04/2022 41,800 0.65 ▲ 1.56 41,150 41,950 40,500 22,540 942,172,000
31/03/2022 41,150 -2.85 ▼ -6.93 44,000 44,250 40,950 67,750 2,787,912,500
30/03/2022 44,000 0.10 ▲ 0.23 43,900 45,350 43,100 53,750 2,365,000,000
29/03/2022 43,900 0.20 ▲ 0.46 43,700 44,200 43,100 33,530 1,471,967,000
28/03/2022 43,700 -0.30 ▼ -0.69 44,000 44,800 42,600 49,440 2,160,528,000
25/03/2022 44,000 1.70 ▲ 3.86 42,300 44,100 42,100 59,240 2,606,560,000
24/03/2022 42,300 0.25 ▲ 0.59 42,050 42,950 42,200 31,020 1,312,146,000
23/03/2022 42,050 0.35 ▲ 0.83 41,700 43,000 41,900 59,150 2,487,257,500
22/03/2022 41,700 0.20 ▲ 0.48 41,500 41,800 40,900 32,330 1,348,161,000
21/03/2022 41,500 0.00 ■■ 0.00 41,500 42,200 41,450 26,230 1,088,545,000
18/03/2022 41,500 1.30 ▲ 3.13 40,200 41,900 40,150 30,770 1,276,955,000
17/03/2022 40,200 0.25 ▲ 0.62 39,950 40,400 39,900 23,750 954,750,000
16/03/2022 39,950 0.15 ▲ 0.38 39,800 40,500 39,950 16,500 659,175,000
15/03/2022 39,800 -0.50 ▼ -1.26 40,300 40,500 39,400 30,290 1,205,542,000
14/03/2022 40,300 -1.35 ▼ -3.35 41,650 41,950 40,000 36,460 1,469,338,000
11/03/2022 41,650 -0.45 ▼ -1.08 42,100 42,450 40,600 36,800 1,532,720,000
10/03/2022 42,100 0.10 ▲ 0.24 42,000 43,000 41,500 22,680 954,828,000
09/03/2022 42,000 1.00 ▲ 2.38 41,000 42,800 41,000 35,430 1,488,060,000
08/03/2022 41,000 -2.00 ▼ -4.88 43,000 42,950 41,000 41,870 1,716,670,000
07/03/2022 43,000 1.35 ▲ 3.14 41,650 44,100 41,700 41,040 1,764,720,000
06/03/2022 41,650 -1.15 ▼ -2.76 42,800 43,200 41,650 43,140 1,796,781,000
04/03/2022 41,650 -1.15 ▼ -2.76 42,800 43,200 41,650 43,140 1,796,781,000
03/03/2022 42,800 1.80 ▲ 4.21 41,000 43,200 41,150 80,800 3,458,240,000
02/03/2022 41,000 0.00 ■■ 0.00 41,000 41,500 40,100 33,590 1,377,190,000
01/03/2022 41,000 0.20 ▲ 0.49 40,800 42,800 40,700 45,300 1,857,300,000
28/02/2022 40,800 2.65 ▲ 6.50 38,150 40,800 38,150 61,960 2,527,968,000
27/02/2022 38,150 0.25 ▲ 0.66 37,900 38,450 38,000 27,700 1,056,755,000
25/02/2022 38,150 0.25 ▲ 0.66 37,900 38,450 38,000 27,700 1,056,755,000
24/02/2022 37,900 -1.20 ▼ -3.17 39,100 39,350 36,900 33,090 1,254,111,000
23/02/2022 39,100 0.00 ■■ 0.00 39,100 39,650 39,000 28,990 1,133,509,000
22/02/2022 39,100 -0.70 ▼ -1.79 39,800 39,700 38,800 16,710 653,361,000
21/02/2022 39,800 0.00 ■■ 0.00 39,800 40,200 39,000 15,420 613,716,000
20/02/2022 39,800 0.80 ▲ 2.01 39,000 40,200 38,800 26,600 1,058,680,000
18/02/2022 39,800 0.80 ▲ 2.01 39,000 40,200 38,800 26,600 1,058,680,000
17/02/2022 39,000 0.00 ■■ 0.00 39,000 39,300 38,800 15,210 593,190,000
16/02/2022 39,000 0.40 ▲ 1.03 38,600 39,400 38,150 15,720 613,080,000
15/02/2022 38,600 0.35 ▲ 0.91 38,250 38,750 37,600 17,380 670,868,000
14/02/2022 38,250 -1.45 ▼ -3.79 39,700 40,100 38,100 22,280 852,210,000
11/02/2022 39,700 0.00 ■■ 0.00 39,700 40,200 38,800 33,370 1,324,789,000
10/02/2022 39,700 -0.65 ▼ -1.64 40,350 41,000 38,800 31,340 1,244,198,000
09/02/2022 40,350 2.60 ▲ 6.44 37,750 40,350 38,050 46,500 1,876,275,000
08/02/2022 37,750 2.45 ▲ 6.49 35,300 37,750 35,200 34,460 1,300,865,000
07/02/2022 35,300 1.60 ▲ 4.53 33,700 35,800 34,000 7,730 272,869,000
01/02/2022 33,700 0.00 ■■ 0.00 33,600 34,400 33,300 16,810 566,497,000
31/01/2022 33,700 0.10 ▲ 0.30 33,600 34,400 33,300 16,810 566,497,000
28/01/2022 33,700 0.10 ▲ 0.30 33,600 34,400 33,300 16,810 566,497,000
27/01/2022 33,600 -0.15 ▼ -0.45 33,750 34,100 33,300 4,540 152,544,000
26/01/2022 33,750 -0.35 ▼ -1.04 34,100 35,000 33,750 11,540 389,475,000
25/01/2022 34,100 0.75 ▲ 2.20 33,350 34,350 33,250 18,070 616,187,000
24/01/2022 33,350 -2.50 ▼ -7.50 35,850 36,000 33,350 28,170 939,469,500
21/01/2022 35,850 -0.65 ▼ -1.81 36,500 36,900 35,750 26,780 960,063,000
20/01/2022 36,400 0.75 ▲ 2.06 35,650 36,900 35,700 14,140 514,696,000
19/01/2022 36,200 -0.80 ▼ -2.21 37,000 37,000 36,000 34,940 1,264,828,000
18/01/2022 37,000 -2.00 ▼ -5.41 39,000 38,650 36,500 39,400 1,457,800,000
17/01/2022 39,900 -1.20 ▼ -3.01 41,100 41,150 39,800 17,550 700,245,000
16/01/2022 41,100 -0.15 ▼ -0.36 41,250 42,000 40,700 17,020 699,522,000
14/01/2022 41,100 -0.15 ▼ -0.36 41,250 42,000 40,700 17,020 699,522,000
13/01/2022 41,250 0.00 ■■ 0.00 41,250 42,700 41,250 31,560 1,301,850,000
12/01/2022 41,250 0.10 ▲ 0.24 41,150 41,750 40,050 23,360 963,600,000
11/01/2022 41,150 -0.50 ▼ -1.22 41,650 42,000 41,000 18,080 743,992,000
10/01/2022 41,650 0.00 ■■ 0.00 41,650 42,400 41,300 38,330 1,596,444,500
09/01/2022 41,650 0.10 ▲ 0.24 41,550 41,750 41,000 28,060 1,168,699,000
07/01/2022 41,650 0.10 ▲ 0.24 41,550 41,750 41,000 28,060 1,168,699,000
06/01/2022 41,550 -0.75 ▼ -1.81 42,300 42,050 41,500 44,390 1,844,404,500
05/01/2022 42,300 0.25 ▲ 0.59 42,050 42,500 41,950 38,330 1,621,359,000
04/01/2022 42,050 0.05 ▲ 0.12 42,000 42,900 41,900 29,250 1,229,962,500
03/01/2022 44,300 -1.60 ▼ -3.61 45,900 46,000 44,300 58,800 2,604,840,000
31/12/2021 42,000 0.80 ▲ 1.90 41,200 42,900 40,900 33,910 1,424,220,000
30/12/2021 41,200 -0.20 ▼ -0.49 41,200 41,550 40,900 13,620 561,144,000
29/12/2021 41,200 0.40 ▲ 0.97 40,800 41,850 39,500 27,040 1,114,048,000
23/12/2021 41,300 -0.95 ▼ -2.30 42,250 42,950 41,000 47,160 1,947,708,000
22/12/2021 41,300 -0.95 ▼ -2.30 42,250 42,950 41,000 47,160 1,947,708,000
21/12/2021 42,250 -0.85 ▼ -2.01 43,100 43,400 42,250 39,940 1,687,465,000
20/12/2021 43,100 -0.90 ▼ -2.09 44,000 44,300 43,100 34,630 1,492,553,000
17/12/2021 44,000 -0.95 ▼ -2.16 44,950 44,700 43,600 52,900 2,327,600,000
16/12/2021 44,950 -0.25 ▼ -0.56 45,200 46,350 44,800 18,970 852,701,500
15/12/2021 45,200 -1.05 ▼ -2.32 46,250 46,450 44,800 27,990 1,265,148,000
14/12/2021 46,250 2.10 ▲ 4.54 44,150 47,200 44,150 79,530 3,678,262,500
13/12/2021 44,150 0.80 ▲ 1.81 43,350 45,000 43,400 30,600 1,350,990,000
12/12/2021 43,350 -1.30 ▼ -3.00 44,650 44,550 43,250 42,810 1,855,813,500
10/12/2021 43,350 -1.30 ▼ -3.00 44,650 44,550 43,250 42,810 1,855,813,500
09/12/2021 44,650 -0.05 ▼ -0.11 44,650 44,850 44,000 15,710 701,451,500
08/12/2021 44,650 -0.10 ▼ -0.22 44,650 47,300 44,500 28,810 1,286,366,500
07/12/2021 44,650 2.90 ▲ 6.49 41,750 44,650 42,100 38,880 1,735,992,000
06/12/2021 41,750 -2.55 ▼ -6.11 44,300 44,200 41,200 66,070 2,758,422,500
04/12/2021 44,300 -1.60 ▼ -3.61 45,900 46,000 44,300 58,800 2,604,840,000
03/12/2021 44,300 -1.60 ▼ -3.61 45,900 46,000 44,300 58,800 2,604,840,000
02/12/2021 45,900 -1.80 ▼ -3.92 47,700 48,000 45,800 94,710 4,347,189,000
01/12/2021 47,700 -1.35 ▼ -2.83 49,050 48,350 47,550 55,020 2,624,454,000
30/11/2021 49,050 -1.95 ▼ -3.98 51,000 53,000 49,050 74,610 3,659,620,500
29/11/2021 51,000 2.05 ▲ 4.02 48,950 52,000 49,150 224,840 11,466,840,000
28/11/2021 48,950 3.20 ▲ 6.54 45,750 48,950 48,950 40,850 1,999,607,500
26/11/2021 48,950 3.20 ▲ 6.54 45,750 48,950 48,950 40,850 1,999,607,500
25/11/2021 45,750 2.95 ▲ 6.45 42,800 45,750 42,900 53,090 2,428,867,500
24/11/2021 42,800 -0.80 ▼ -1.87 43,600 44,200 42,800 54,330 2,325,324,000
23/11/2021 43,600 0.80 ▲ 1.83 42,800 43,950 42,600 33,310 1,452,316,000
22/11/2021 42,800 0.80 ▲ 1.87 42,000 44,000 42,300 52,750 2,257,700,000
19/11/2021 42,000 -2.45 ▼ -5.83 44,450 44,400 41,900 93,320 3,919,440,000
18/11/2021 44,450 -2.55 ▼ -5.74 47,000 46,700 44,300 141,870 6,306,121,500
17/11/2021 47,000 -0.50 ▼ -1.06 47,500 48,500 47,000 62,560 2,940,320,000
16/11/2021 47,500 -1.25 ▼ -2.63 48,750 49,300 47,500 64,620 3,069,450,000
15/11/2021 48,750 -1.55 ▼ -3.18 50,300 50,300 48,500 84,320 4,110,600,000
14/11/2021 50,300 1.20 ▲ 2.39 49,100 50,400 49,000 42,950 2,160,385,000
12/11/2021 50,300 1.20 ▲ 2.39 49,100 50,400 49,000 42,950 2,160,385,000
11/11/2021 49,600 -1.40 ▼ -2.82 51,000 51,000 48,500 136,180 6,754,528,000
10/11/2021 51,000 -0.50 ▼ -0.98 51,500 51,600 50,900 62,400 3,182,400,000
09/11/2021 51,500 -0.40 ▼ -0.78 51,900 52,200 51,300 53,610 2,760,915,000
08/11/2021 51,900 -0.60 ▼ -1.16 52,500 52,800 51,600 53,390 2,770,941,000
07/11/2021 52,500 -0.30 ▼ -0.57 52,800 53,300 52,000 38,120 2,001,300,000
05/11/2021 52,500 -0.30 ▼ -0.57 52,800 53,300 52,000 38,120 2,001,300,000
04/11/2021 51,000 -1.30 ▼ -2.55 52,300 52,300 50,700 119,160 6,077,160,000
03/11/2021 51,000 -1.30 ▼ -2.55 52,300 52,300 50,700 119,160 6,077,160,000
02/11/2021 52,300 -0.20 ▼ -0.38 52,300 52,900 51,800 103,590 5,417,757,000
01/11/2021 52,300 -1.40 ▼ -2.68 53,700 53,800 52,200 95,150 4,976,345,000
31/10/2021 53,700 -0.40 ▼ -0.74 54,100 54,900 53,400 70,580 3,790,146,000
29/10/2021 53,700 -0.40 ▼ -0.74 54,100 54,900 53,400 70,580 3,790,146,000
28/10/2021 54,100 0.50 ▲ 0.92 53,600 54,200 53,200 72,950 3,946,595,000
27/10/2021 53,600 0.40 ▲ 0.75 53,200 54,200 53,300 44,520 2,386,272,000
26/10/2021 53,200 1.30 ▲ 2.44 51,900 53,300 50,500 72,140 3,837,848,000
25/10/2021 51,900 -1.60 ▼ -3.08 53,500 53,700 51,900 159,550 8,280,645,000
23/10/2021 53,500 -1.10 ▼ -2.06 54,600 54,700 53,500 135,480 7,248,180,000
22/10/2021 53,500 -1.10 ▼ -2.06 54,600 54,700 53,500 135,480 7,248,180,000
21/10/2021 54,600 -0.10 ▼ -0.18 54,700 55,400 54,400 57,690 3,149,874,000
20/10/2021 54,700 -0.30 ▼ -0.55 55,000 55,300 54,000 87,680 4,796,096,000
19/10/2021 55,000 0.10 ▲ 0.18 54,900 55,800 54,200 64,850 3,566,750,000
18/10/2021 54,900 -0.70 ▼ -1.28 55,600 56,400 54,400 217,700 11,951,730,000
16/10/2021 55,600 1.10 ▲ 1.98 54,500 56,500 54,500 88,130 4,900,028,000
15/10/2021 55,600 1.10 ▲ 1.98 54,500 56,500 54,500 88,130 4,900,028,000
14/10/2021 54,500 0.10 ▲ 0.18 54,500 55,500 54,200 68,380 3,726,710,000
13/10/2021 54,500 -0.60 ▼ -1.10 55,100 55,700 54,000 70,650 3,850,425,000
12/10/2021 55,100 -0.10 ▼ -0.18 55,100 55,600 54,700 58,940 3,247,594,000
11/10/2021 55,100 0.50 ▲ 0.91 54,600 56,500 54,600 81,600 4,496,160,000
08/10/2021 54,600 -0.60 ▼ -1.10 55,200 56,000 54,300 69,120 3,773,952,000
07/10/2021 55,200 2.20 ▲ 3.99 53,000 56,000 53,200 156,320 8,628,864,000
06/10/2021 53,000 0.40 ▲ 0.75 52,600 53,200 52,200 65,160 3,453,480,000
05/10/2021 52,600 0.60 ▲ 1.14 52,000 52,700 51,800 80,780 4,249,028,000
04/10/2021 52,000 2.40 ▲ 4.62 49,600 52,400 50,000 89,920 4,675,840,000
01/10/2021 49,600 -0.35 ▼ -0.71 49,950 50,200 49,050 65,130 3,230,448,000
30/09/2021 49,950 0.15 ▲ 0.30 49,800 50,600 49,800 40,300 2,012,985,000
29/09/2021 49,800 0.20 ▲ 0.40 49,600 50,400 49,400 56,010 2,789,298,000
28/09/2021 49,600 2.60 ▲ 5.24 47,000 49,800 46,500 84,170 4,174,832,000
27/09/2021 47,000 -3.00 ▼ -6.38 50,000 50,500 47,000 149,340 7,018,980,000
26/09/2021 50,000 -1.60 ▼ -3.20 51,600 52,000 49,500 97,140 4,857,000,000
24/09/2021 50,000 -1.60 ▼ -3.20 51,600 52,000 49,500 97,140 4,857,000,000
23/09/2021 51,600 -0.90 ▼ -1.74 52,500 53,500 51,400 97,460 5,028,936,000
22/09/2021 52,500 -0.10 ▼ -0.19 52,600 53,000 51,700 67,710 3,554,775,000
21/09/2021 52,600 -0.40 ▼ -0.76 53,000 52,600 50,500 127,780 6,721,228,000
20/09/2021 53,000 -0.80 ▼ -1.51 53,800 54,700 52,300 141,250 7,486,250,000
17/09/2021 53,800 1.30 ▲ 2.42 52,500 54,300 52,300 111,270 5,986,326,000
16/09/2021 52,500 -1.20 ▼ -2.29 53,700 54,200 52,300 68,480 3,595,200,000
15/09/2021 53,700 2.60 ▲ 4.84 51,100 54,000 50,600 104,120 5,591,244,000
14/09/2021 51,100 -0.20 ▼ -0.39 51,100 52,000 50,700 62,950 3,216,745,000
13/09/2021 51,100 -1.60 ▼ -3.13 52,700 52,700 50,900 114,380 5,844,818,000
11/09/2021 52,700 -1.10 ▼ -2.09 53,800 54,000 52,500 57,850 3,048,695,000
10/09/2021 52,700 -1.10 ▼ -2.09 53,800 54,000 52,500 57,850 3,048,695,000
09/09/2021 53,800 1.10 ▲ 2.04 52,700 54,000 52,500 71,830 3,864,454,000
08/09/2021 52,700 0.80 ▲ 1.52 51,900 53,000 50,700 94,630 4,987,001,000
07/09/2021 51,900 -1.60 ▼ -3.08 53,500 54,900 50,600 141,490 7,343,331,000
06/09/2021 53,500 3.50 ▲ 6.54 50,000 53,500 51,000 179,240 9,589,340,000
05/09/2021 47,200 0.50 ▲ 1.06 46,700 47,900 45,700 79,440 3,749,568,000
03/09/2021 46,800 0.10 ▲ 0.21 46,700 47,900 45,700 114,920 5,378,256,000
01/09/2021 50,000 2.25 ▲ 4.50 47,750 50,000 47,500 138,980 6,949,000,000
31/08/2021 47,750 -0.35 ▼ -0.73 48,100 49,000 47,700 104,740 5,001,335,000
30/08/2021 48,100 1.70 ▲ 3.53 46,400 48,450 46,400 143,360 6,895,616,000
27/08/2021 46,400 0.45 ▲ 0.97 45,950 46,800 44,750 78,270 3,631,728,000
26/08/2021 45,950 -0.45 ▼ -0.98 46,400 47,200 45,550 80,180 3,684,271,000
25/08/2021 46,400 3.00 ▲ 6.47 43,400 46,400 43,300 107,020 4,965,728,000
24/08/2021 43,400 0.10 ▲ 0.23 43,300 44,000 42,400 68,350 2,966,390,000
23/08/2021 43,300 -1.80 ▼ -4.16 45,100 45,200 43,300 129,090 5,589,597,000
20/08/2021 45,100 -3.30 ▼ -7.32 48,400 48,350 45,100 212,700 9,592,770,000
19/08/2021 48,400 0.05 ▲ 0.10 48,400 48,950 48,200 65,970 3,192,948,000
18/08/2021 48,400 -0.70 ▼ -1.45 49,100 49,500 48,250 88,920 4,303,728,000
17/08/2021 49,100 1.55 ▲ 3.16 47,550 49,600 47,000 184,920 9,079,572,000
16/08/2021 47,550 0.55 ▲ 1.16 47,000 48,000 46,600 103,330 4,913,341,500
13/08/2021 47,000 0.60 ▲ 1.28 46,400 47,000 44,300 103,500 4,864,500,000
12/08/2021 46,400 0.40 ▲ 0.86 46,000 47,000 45,600 97,130 4,506,832,000
11/08/2021 46,000 -2.25 ▼ -4.89 48,250 48,200 46,000 271,000 12,466,000,000
10/08/2021 48,250 -0.50 ▼ -1.04 48,750 49,000 47,700 100,330 4,840,922,500
09/08/2021 48,750 0.95 ▲ 1.95 47,800 48,950 47,700 102,810 5,011,987,500
06/08/2021 47,800 0.60 ▲ 1.26 47,200 48,950 47,000 123,300 5,893,740,000
05/08/2021 47,200 -0.10 ▼ -0.21 47,300 47,700 46,500 79,440 3,749,568,000
04/08/2021 47,300 0.50 ▲ 1.06 46,800 48,400 46,100 92,480 4,374,304,000
03/08/2021 46,800 0.10 ▲ 0.21 46,700 47,900 45,700 114,920 5,378,256,000
02/08/2021 46,700 2.35 ▲ 5.03 44,350 47,400 44,500 193,730 9,047,191,000
30/07/2021 44,350 1.35 ▲ 3.04 43,000 45,400 42,950 122,470 5,431,544,500
29/07/2021 43,000 0.90 ▲ 2.09 42,100 43,000 41,850 94,160 4,048,880,000
28/07/2021 42,100 -1.40 ▼ -3.33 43,500 43,600 42,100 112,660 4,742,986,000
27/07/2021 43,500 0.05 ▲ 0.11 43,500 45,000 43,050 114,320 4,972,920,000
26/07/2021 43,500 2.80 ▲ 6.44 40,700 43,500 40,200 155,360 6,758,160,000
23/07/2021 40,700 0.60 ▲ 1.47 40,100 41,250 39,000 186,370 7,585,259,000
21/07/2021 39,500 -0.10 ▼ -0.25 39,500 40,000 39,250 63,230 2,497,585,000
20/07/2021 39,500 1.95 ▲ 4.94 37,550 39,500 37,700 90,340 3,568,430,000
19/07/2021 37,550 -1.05 ▼ -2.80 38,600 40,500 36,900 295,500 11,096,025,000
17/07/2021 38,600 1.55 ▲ 4.02 37,050 38,600 36,550 64,040 2,471,944,000
16/07/2021 38,600 1.55 ▲ 4.02 37,050 38,600 36,550 64,040 2,471,944,000
15/07/2021 37,050 1.55 ▲ 4.18 35,500 37,050 34,000 41,350 1,532,017,500
14/07/2021 35,500 1.50 ▲ 4.23 34,000 36,200 33,600 62,760 2,227,980,000
13/07/2021 34,000 0.50 ▲ 1.47 33,500 34,800 33,000 39,710 1,350,140,000
12/07/2021 33,500 -2.50 ▼ -7.46 36,000 35,100 33,500 96,170 3,221,695,000
09/07/2021 36,000 -2.60 ▼ -7.22 38,600 38,600 36,000 91,840 3,306,240,000
08/07/2021 38,600 -1.25 ▼ -3.24 39,850 39,750 37,650 80,980 3,125,828,000
07/07/2021 39,850 -0.35 ▼ -0.88 39,850 40,000 37,200 73,800 2,940,930,000
06/07/2021 39,850 -2.95 ▼ -7.40 42,800 42,800 39,850 99,380 3,960,293,000
05/07/2021 42,800 1.40 ▲ 3.27 41,400 43,250 41,150 109,210 4,674,188,000
02/07/2021 41,400 0.10 ▲ 0.24 41,300 41,600 41,100 70,470 2,917,458,000
01/07/2021 41,300 1.25 ▲ 3.03 40,050 41,600 39,500 112,600 4,650,380,000
30/06/2021 40,050 1.05 ▲ 2.62 39,000 40,600 39,000 78,570 3,146,728,500
29/06/2021 39,000 0.10 ▲ 0.26 39,000 39,750 38,700 78,720 3,070,080,000
28/06/2021 39,000 1.10 ▲ 2.82 37,900 39,650 38,200 87,170 3,399,630,000
25/06/2021 37,900 0.40 ▲ 1.06 37,500 37,900 36,800 32,490 1,231,371,000
24/06/2021 37,500 -0.40 ▼ -1.07 37,900 37,850 36,900 40,490 1,518,375,000
23/06/2021 37,900 -0.70 ▼ -1.85 38,600 38,600 37,200 49,170 1,863,543,000
22/06/2021 38,600 -0.85 ▼ -2.20 39,450 39,450 38,400 43,120 1,664,432,000
21/06/2021 39,450 3.05 ▲ 7.73 38,900 40,650 38,500 75,490 2,978,080,500
18/06/2021 38,900 2.50 ▲ 6.43 36,400 38,900 36,550 108,990 4,239,711,000
17/06/2021 36,400 -0.40 ▼ -1.10 36,800 36,450 35,650 50,060 1,822,184,000
16/06/2021 36,800 -0.35 ▼ -0.95 37,150 37,100 36,100 52,740 1,940,832,000
15/06/2021 36,650 -0.25 ▼ -0.68 36,900 37,200 36,500 11,010 403,516,500
14/06/2021 36,900 -0.20 ▼ -0.54 37,100 37,600 36,100 60,330 2,226,177,000
11/06/2021 37,100 1.00 ▲ 2.70 36,100 37,500 35,700 39,870 1,479,177,000
10/06/2021 36,100 -0.20 ▼ -0.55 36,300 37,000 35,150 85,560 3,088,716,000
09/06/2021 36,300 -0.85 ▼ -2.34 37,150 37,000 35,000 107,580 3,905,154,000
08/06/2021 37,150 -2.75 ▼ -7.40 39,900 39,900 37,150 87,350 3,245,052,500
07/06/2021 39,900 -0.10 ▼ -0.25 39,900 41,500 39,000 68,250 2,723,175,000
04/06/2021 39,900 1.90 ▲ 4.76 38,000 40,300 38,000 123,170 4,914,483,000
03/06/2021 38,000 0.20 ▲ 0.53 37,800 38,500 37,700 82,490 3,134,620,000
02/06/2021 38,300 -0.30 ▼ -0.78 38,600 38,300 37,700 50,430 1,931,469,000
01/06/2021 38,600 -0.40 ▼ -1.04 39,000 39,150 38,600 53,280 2,056,608,000
31/05/2021 39,000 9.50 ▲ 24.36 38,400 39,900 38,400 57,090 2,226,510,000
28/05/2021 38,400 0.70 ▲ 1.82 37,700 38,450 37,200 87,160 3,346,944,000
27/05/2021 37,700 -1.10 ▼ -2.92 38,800 38,600 37,300 73,450 2,769,065,000
26/05/2021 38,800 -1.00 ▼ -2.58 39,800 39,600 38,450 61,630 2,391,244,000
25/05/2021 39,800 1.70 ▲ 4.27 38,100 40,450 37,050 97,230 3,869,754,000
24/05/2021 38,100 -0.50 ▼ -1.31 38,600 38,600 37,500 76,370 2,909,697,000
23/05/2021 38,600 -0.90 ▼ -2.33 39,500 38,700 37,000 71,350 2,754,110,000
21/05/2021 38,600 -0.90 ▼ -2.33 39,500 38,700 37,000 71,350 2,754,110,000
20/05/2021 39,500 -1.10 ▼ -2.78 40,600 39,900 37,800 135,300 5,344,350,000
19/05/2021 40,600 -0.45 ▼ -1.11 41,050 41,650 40,100 77,370 3,141,222,000
18/05/2021 41,050 1.55 ▲ 3.78 39,500 41,600 39,700 71,040 2,916,192,000
17/05/2021 39,500 -1.00 ▼ -2.53 40,500 40,000 38,500 136,330 5,385,035,000
16/05/2021 40,500 -0.50 ▼ -1.23 41,000 41,800 39,450 148,020 5,994,810,000
14/05/2021 40,500 -0.50 ▼ -1.23 41,000 41,800 39,450 148,020 5,994,810,000
13/05/2021 41,000 1.45 ▲ 3.54 39,550 42,300 39,550 130,290 5,341,890,000
12/05/2021 39,550 2.55 ▲ 6.45 37,000 39,550 36,200 105,940 4,189,927,000
11/05/2021 37,000 -0.20 ▼ -0.54 37,200 38,650 35,900 169,850 6,284,450,000
10/05/2021 37,200 2.40 ▲ 6.45 34,800 37,200 35,000 72,570 2,699,604,000
09/05/2021 34,800 2.25 ▲ 6.47 32,550 34,800 32,200 174,840 6,084,432,000
07/05/2021 34,800 2.25 ▲ 6.47 32,550 34,800 32,200 174,840 6,084,432,000
06/05/2021 32,550 0.05 ▲ 0.15 32,500 32,950 32,200 61,420 1,999,221,000
05/05/2021 32,500 -0.30 ▼ -0.92 32,800 33,500 32,500 66,640 2,165,800,000
04/05/2021 32,800 1.05 ▲ 3.20 31,750 33,050 30,700 89,940 2,950,032,000
03/05/2021 32,300 2.10 ▲ 6.50 30,200 32,300 29,000 90 2,907,000
30/04/2021 31,750 0.50 ▲ 1.57 31,250 32,800 31,250 46,190 1,466,532,500
29/04/2021 31,750 0.50 ▲ 1.57 31,250 32,800 31,250 46,190 1,466,532,500
28/04/2021 31,250 0.75 ▲ 2.40 30,500 31,800 30,750 46,690 1,459,062,500
27/04/2021 30,500 0.30 ▲ 0.98 30,200 31,200 29,700 63,350 1,932,175,000
26/04/2021 30,200 -1.55 ▼ -5.13 31,750 32,000 30,200 76,380 2,306,676,000
23/04/2021 31,750 0.50 ▲ 1.57 31,250 32,000 29,800 103,860 3,297,555,000
22/04/2021 31,250 -2.35 ▼ -7.52 33,600 33,600 31,250 89,950 2,810,937,500
21/04/2021 33,600 -1.50 ▼ -4.46 35,100 35,600 33,500 100,060 3,362,016,000
20/04/2021 33,600 -1.50 ▼ -4.46 35,100 35,600 33,500 100,060 3,362,016,000
19/04/2021 35,100 2.10 ▲ 5.98 33,000 35,300 33,300 245,080 8,602,308,000
16/04/2021 33,000 0.40 ▲ 1.21 32,600 33,950 31,600 106,790 3,524,070,000
15/04/2021 32,600 0.60 ▲ 1.84 32,000 32,900 31,500 77,810 2,536,606,000
14/04/2021 32,000 0.40 ▲ 1.25 31,600 32,000 30,600 55,740 1,783,680,000
13/04/2021 31,600 -0.45 ▼ -1.42 32,050 32,100 30,350 46,640 1,473,824,000
12/04/2021 32,050 3.75 ▲ 11.70 32,600 32,800 32,000 34,080 1,092,264,000
09/04/2021 32,600 1.25 ▲ 3.83 31,350 32,600 31,000 25,020 815,652,000
08/04/2021 31,350 -0.30 ▼ -0.96 31,350 31,500 30,550 20,390 639,226,500
07/04/2021 31,350 1.35 ▲ 4.31 30,000 31,400 29,900 45,560 1,428,306,000
06/04/2021 30,000 0.15 ▲ 0.50 29,850 30,500 29,850 26,110 783,300,000
05/04/2021 29,850 -0.05 ▼ -0.17 29,900 30,400 29,600 24,210 722,668,500
02/04/2021 29,900 -0.30 ▼ -1.00 30,200 30,300 29,800 23,520 703,248,000
01/04/2021 30,200 -0.30 ▼ -0.99 30,200 30,650 29,000 31,920 963,984,000
31/03/2021 30,200 0.70 ▲ 2.32 29,500 30,550 29,250 53,030 1,601,506,000
30/03/2021 29,500 0.35 ▲ 1.19 29,150 30,000 28,700 41,890 1,235,755,000
29/03/2021 29,150 -0.35 ▼ -1.20 29,500 29,500 28,900 20,280 591,162,000
26/03/2021 29,500 1.00 ▲ 3.39 28,500 29,500 26,550 67,510 1,991,545,000
25/03/2021 28,500 -0.80 ▼ -2.81 29,300 29,300 28,100 48,570 1,384,245,000
24/03/2021 29,300 -0.75 ▼ -2.56 30,050 30,400 29,150 39,520 1,157,936,000
23/03/2021 30,050 0.40 ▲ 1.33 29,650 30,500 29,650 68,870 2,069,543,500
22/03/2021 29,650 1.90 ▲ 6.41 27,750 29,650 28,500 87,220 2,586,073,000
19/03/2021 27,750 0.25 ▲ 0.90 27,500 28,050 27,250 31,670 878,842,500
18/03/2021 27,500 0.35 ▲ 1.27 27,150 28,000 27,300 28,890 794,475,000
17/03/2021 27,150 -0.10 ▼ -0.37 27,150 27,500 27,050 30,690 833,233,500
16/03/2021 27,150 -0.35 ▼ -1.29 27,500 27,900 27,000 39,990 1,085,728,500
15/03/2021 27,500 -0.50 ▼ -1.82 28,000 27,900 27,450 27,700 761,750,000
12/03/2021 28,000 -0.30 ▼ -1.07 28,300 28,350 27,750 21,000 588,000,000
11/03/2021 28,300 0.70 ▲ 2.47 27,600 28,800 27,150 46,540 1,317,082,000
10/03/2021 27,600 -0.70 ▼ -2.54 28,300 28,300 27,200 30,220 834,072,000
09/03/2021 28,300 0.10 ▲ 0.35 28,200 29,000 26,300 51,540 1,458,582,000
08/03/2021 28,200 1.65 ▲ 5.85 26,550 28,250 26,550 76,520 2,157,864,000
05/03/2021 26,550 0.45 ▲ 1.69 26,100 26,800 25,100 28,750 763,312,500
04/03/2021 26,100 -0.80 ▼ -3.07 26,900 27,200 25,100 35,310 921,591,000
03/03/2021 26,900 0.20 ▲ 0.74 26,700 27,200 26,400 42,510 1,143,519,000
02/03/2021 26,700 1.00 ▲ 3.75 25,700 27,100 25,200 51,560 1,376,652,000
01/03/2021 25,700 0.05 ▲ 0.19 25,650 26,400 25,500 33,620 864,034,000
26/02/2021 25,650 1.05 ▲ 4.09 24,600 26,300 24,200 59,530 1,526,944,500
25/02/2021 24,600 1.60 ▲ 6.50 23,000 24,600 23,000 68,360 1,681,656,000
24/02/2021 23,000 0.15 ▲ 0.65 23,000 23,750 22,700 28,670 659,410,000
23/02/2021 23,000 0.05 ▲ 0.22 22,950 23,250 22,600 17,230 396,290,000
22/02/2021 22,950 -0.45 ▼ -1.96 23,400 23,400 22,800 26,810 615,289,500
19/02/2021 23,400 0.45 ▲ 1.92 22,950 23,900 22,400 30,180 706,212,000
18/02/2021 22,950 0.00 ■■ 0.00 22,950 23,100 22,350 16,740 384,183,000
17/02/2021 22,950 1.25 ▲ 5.45 21,700 23,150 21,700 38,620 886,329,000
10/02/2021 21,700 0.75 ▲ 3.46 20,950 21,700 20,350 30,590 663,803,000
09/02/2021 21,700 0.75 ▲ 3.46 20,950 21,700 20,350 30,590 663,803,000
08/02/2021 20,950 -0.85 ▼ -4.06 21,800 21,950 20,400 22,650 474,517,500
05/02/2021 21,800 0.90 ▲ 4.13 20,900 22,200 21,100 18,590 405,262,000
05/01/2021 19,900 -0.20 ▼ -1.01 20,100 20,000 19,850 4,220 83,978,000
04/01/2021 20,100 0.60 ▲ 2.99 19,500 20,400 19,400 18,630 374,463,000
31/12/2020 19,500 0.70 ▲ 3.59 18,800 19,500 18,700 164,020 3,198,390,000
30/12/2020 18,800 -0.20 ▼ -1.06 18,800 19,000 18,300 166,030 3,121,364,000
29/12/2020 18,800 -0.50 ▼ -2.66 19,300 19,800 18,800 41,477 779,767,600
28/12/2020 19,300 0.50 ▲ 2.59 18,800 20,100 18,600 33,138 639,563,400
27/12/2020 18,800 1.10 ▲ 5.85 17,700 18,900 17,700 22,890 430,332,000
25/12/2020 18,800 1.10 ▲ 5.85 17,700 18,900 17,700 22,890 430,332,000
24/12/2020 17,700 -0.30 ▼ -1.69 18,000 18,400 17,000 17,155 303,643,500
23/12/2020 18,000 -0.70 ▼ -3.89 18,700 19,250 17,900 38,618 695,124,000
22/12/2020 18,700 0.10 ▲ 0.53 18,600 18,800 18,150 15,497 289,793,900
21/12/2020 18,600 0.40 ▲ 2.15 18,200 19,100 17,850 23,336 434,049,600
20/12/2020 18,200 0.80 ▲ 4.40 17,350 18,300 17,500 26,932 490,162,400
18/12/2020 18,200 0.80 ▲ 4.40 17,350 18,300 17,500 26,932 490,162,400
17/12/2020 17,350 1.00 ▲ 5.76 16,400 17,500 16,300 56,571 981,506,850
16/12/2020 16,400 0.90 ▲ 5.49 15,500 16,400 15,600 31,651 519,076,400
15/12/2020 15,500 0.00 ■■ 0.00 15,500 15,800 15,300 24,028 372,434,000
14/12/2020 15,500 0.60 ▲ 3.87 14,900 15,800 15,200 16,788 260,214,000
13/12/2020 14,900 0.10 ▲ 0.67 14,850 15,100 14,750 15,291 227,835,900
11/12/2020 14,900 0.10 ▲ 0.67 14,850 15,100 14,750 15,291 227,835,900
10/12/2020 14,850 -0.40 ▼ -2.69 15,250 15,250 14,850 11,804 175,289,400
09/12/2020 15,250 0.00 ■■ 0.00 15,250 15,500 15,000 29,884 455,731,000
08/12/2020 15,250 -0.20 ▼ -1.31 15,450 15,550 15,150 8,998 137,219,500
07/12/2020 15,450 0.70 ▲ 4.53 14,750 15,550 14,750 30,949 478,162,050
04/12/2020 15,000 0.10 ▲ 0.67 14,900 15,300 14,900 101,140 1,517,100,000
03/12/2020 14,900 0.60 ▲ 4.03 14,350 15,300 14,250 36,866 549,303,400
02/12/2020 14,350 -0.10 ▼ -0.70 14,400 14,450 14,050 18,671 267,928,850
01/12/2020 14,400 -0.10 ▼ -0.69 14,500 14,500 14,000 11,986 172,598,400
30/11/2020 14,500 -0.20 ▼ -1.38 14,700 14,850 14,250 210,050 3,045,725,000
29/11/2020 14,700 0.10 ▲ 0.68 14,600 14,850 14,400 199,690 2,935,443,000
27/11/2020 14,700 0.10 ▲ 0.68 14,600 14,850 14,400 199,690 2,935,443,000
26/11/2020 14,600 0.15 ▲ 1.03 14,450 14,600 14,000 238,720 3,485,312,000
25/11/2020 14,450 -0.35 ▼ -2.42 14,800 14,900 14,400 131,300 1,897,285,000
24/11/2020 14,800 0.10 ▲ 0.68 14,700 15,200 14,500 262,580 3,886,184,000
23/11/2020 14,700 -0.20 ▼ -1.36 14,700 15,000 14,300 244,060 3,587,682,000
20/11/2020 14,700 -0.70 ▼ -4.76 15,350 15,350 14,400 23,914 351,535,800
19/11/2020 15,350 -0.10 ▼ -0.65 15,400 15,800 14,500 28,155 432,179,250
18/11/2020 15,400 1.00 ▲ 6.49 14,400 15,400 14,900 510,370 7,859,698,000
17/11/2020 14,400 0.90 ▲ 6.25 13,500 14,400 13,350 55,952 805,708,800
16/11/2020 13,500 0.00 ■■ 0.00 13,500 13,800 13,250 19,459 262,696,500
13/11/2020 13,500 -0.10 ▼ -0.74 13,600 13,950 13,350 24,261 327,523,500
12/11/2020 13,600 0.40 ▲ 2.94 13,200 13,750 13,100 30,190 410,584,000
11/11/2020 13,200 0.40 ▲ 3.03 12,800 13,450 12,500 30,778 406,269,600
10/11/2020 12,800 -0.20 ▼ -1.56 13,000 13,300 12,600 20,725 265,280,000
09/11/2020 13,000 0.60 ▲ 4.62 12,400 13,000 12,500 31,822 413,686,000
06/11/2020 12,400 0.50 ▲ 4.03 11,900 12,500 11,900 34,711 430,416,400
05/11/2020 11,900 0.10 ▲ 0.84 11,800 12,250 11,800 21,229 252,625,100
04/11/2020 11,800 0.00 ■■ 0.00 11,850 11,900 11,650 13,079 154,332,200
03/11/2020 11,850 0.00 ■■ 0.00 11,850 12,450 11,750 12,817 151,881,450
02/11/2020 11,850 0.30 ▲ 2.53 11,550 11,950 11,500 13,203 156,455,550
31/10/2020 11,550 -0.30 ▼ -2.60 11,850 12,200 11,400 12,849 148,405,950
30/10/2020 11,550 -0.30 ▼ -2.60 11,850 12,200 11,400 12,849 148,405,950
29/10/2020 11,850 0.70 ▲ 5.91 11,200 11,900 11,150 16,140 191,259,000
28/10/2020 11,200 -0.70 ▼ -6.25 11,900 11,900 11,200 33,445 374,584,000
27/10/2020 11,900 -0.40 ▼ -3.36 12,250 12,200 11,800 22,406 266,631,400
26/10/2020 12,250 -0.30 ▼ -2.45 12,500 12,700 12,000 9,283 113,716,750
24/10/2020 12,500 0.70 ▲ 5.60 11,800 12,600 11,700 46,947 586,837,500
23/10/2020 12,500 0.70 ▲ 5.60 11,800 12,600 11,700 46,947 586,837,500
22/10/2020 11,800 -0.40 ▼ -3.39 12,200 12,250 11,500 10,576 124,796,800
21/10/2020 12,200 0.20 ▲ 1.64 12,000 12,300 11,900 22,459 273,999,800
20/10/2020 12,000 -0.90 ▼ -7.50 12,850 12,500 11,800 17,873 214,476,000
19/10/2020 12,850 0.40 ▲ 3.11 12,500 13,200 12,400 18,444 237,005,400
17/10/2020 12,500 0.80 ▲ 6.40 11,700 12,500 12,200 91,831 1,147,887,500
16/10/2020 12,500 0.80 ▲ 6.40 11,700 12,500 12,200 91,831 1,147,887,500
15/10/2020 11,700 0.75 ▲ 6.41 10,950 11,700 10,900 650,540 7,611,318,000
14/10/2020 10,950 0.20 ▲ 1.83 10,750 11,100 10,750 9,639 105,547,050
13/10/2020 10,750 -0.10 ▼ -0.93 10,850 10,900 10,750 1,568 16,856,000
12/10/2020 10,850 -0.10 ▼ -0.92 10,900 10,950 10,750 9,160 99,386,000
09/10/2020 10,900 0.00 ■■ 0.00 10,900 10,950 10,800 3,394 36,994,600
08/10/2020 10,900 0.00 ■■ 0.00 10,950 11,050 10,800 8,347 90,982,300
07/10/2020 10,950 0.00 ■■ 0.00 10,900 11,000 10,800 7,044 77,131,800
06/10/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,750 4,364 47,567,600
05/10/2020 10,900 0.00 ■■ 0.00 10,900 10,950 10,800 3,791 41,321,900
02/10/2020 10,900 0.00 ■■ 0.00 10,950 10,950 10,650 8,760 95,484,000
01/10/2020 10,950 0.00 ■■ 0.00 10,900 10,950 10,700 6,615 72,434,250
30/09/2020 10,900 0.00 ■■ 0.00 10,950 10,900 10,650 13,952 152,076,800
29/09/2020 10,950 -0.20 ▼ -1.83 11,100 11,100 10,900 7,898 86,483,100
28/09/2020 11,100 0.40 ▲ 3.60 10,650 11,100 10,650 28,316 314,307,600
25/09/2020 10,650 0.30 ▲ 2.82 10,400 10,750 10,400 19,936 212,318,400
24/09/2020 10,400 0.10 ▲ 0.96 10,300 10,500 10,250 4,379 45,541,600
23/09/2020 10,300 0.00 ■■ 0.00 10,300 10,450 10,300 3,779 38,923,700
22/09/2020 10,300 0.00 ■■ 0.00 10,300 10,700 10,300 2,884 29,705,200
21/09/2020 10,300 -0.20 ▼ -1.94 10,500 10,600 10,300 8,814 90,784,200
18/09/2020 10,500 0.00 ■■ 0.00 10,500 10,600 10,250 7,029 73,804,500
17/09/2020 10,500 -0.20 ▼ -1.90 10,700 0 0 8,451 88,735,500
16/09/2020 10,700 0.00 ■■ 0.00 10,700 10,800 10,450 6,092 65,184,400
15/09/2020 10,700 -0.20 ▼ -1.87 10,850 10,850 10,550 12,119 129,673,300
14/09/2020 10,850 0.50 ▲ 4.61 10,350 10,900 10,300 22,618 245,405,300
11/09/2020 10,350 0.40 ▲ 3.86 10,000 10,700 10,000 17,615 182,315,250
10/09/2020 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 23,493 234,930,000
09/09/2020 10,000 0.02 ▲ 0.20 9,980 10,000 9,960 24,020 240,200,000
08/09/2020 9,980 0.00 ■■ 0.00 9,980 10,050 9,980 2,309 23,043,820
07/09/2020 9,980 -0.10 ▼ -1.00 10,100 10,100 9,970 11,988 119,640,240
04/09/2020 10,100 -0.10 ▼ -0.99 10,200 10,100 10,000 3,671 37,077,100
03/09/2020 10,200 -0.10 ▼ -0.98 10,250 10,300 10,200 554 5,650,800
01/09/2020 10,250 0.10 ▲ 0.98 10,200 10,500 10,200 15,169 155,482,250
31/08/2020 10,200 0.20 ▲ 1.96 9,960 10,200 9,900 2,598 26,499,600
28/08/2020 9,960 0.00 ■■ 0.00 10,000 10,100 9,960 2,898 28,864,080
27/08/2020 10,000 -0.20 ▼ -2.00 10,200 10,200 10,000 4,063 40,630,000
26/08/2020 10,200 0.20 ▲ 1.96 10,000 10,200 9,950 8,736 89,107,200
25/08/2020 10,000 0.10 ▲ 1.00 9,910 10,200 9,810 5,907 59,070,000
24/08/2020 9,910 -0.10 ▼ -1.01 9,990 10,000 9,810 3,036 30,086,760
21/08/2020 9,990 0.00 ■■ 0.00 9,970 10,000 9,800 4,547 45,424,530
20/08/2020 9,970 -0.20 ▼ -2.01 10,200 10,200 9,850 3,323 33,130,310
19/08/2020 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 1,614 16,462,800
18/08/2020 10,200 -0.20 ▼ -1.96 10,400 10,400 10,000 3,273 33,384,600
17/08/2020 10,400 0.30 ▲ 2.88 10,100 10,700 9,900 19,453 202,311,200
14/08/2020 10,100 0.40 ▲ 3.96 9,670 10,100 9,600 500 5,050,000
13/08/2020 9,670 0.00 ■■ 0.00 9,650 9,850 9,650 3,245 31,379,150
12/08/2020 9,650 -0.20 ▼ -2.07 9,810 9,900 9,610 2,657 25,640,050
11/08/2020 9,810 0.00 ■■ 0.00 9,800 9,930 9,600 4,111 40,328,910
10/08/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,600 1,925 18,865,000
07/08/2020 9,800 -0.10 ▼ -1.02 9,950 9,930 9,610 650 6,370,000
06/08/2020 9,950 0.00 ■■ 0.00 9,950 10,000 9,800 1,626 16,178,700
05/08/2020 9,950 0.30 ▲ 3.02 9,680 9,970 9,800 690 6,865,500
04/08/2020 9,680 -0.40 ▼ -4.13 10,050 10,000 9,680 1,079 10,444,720
03/08/2020 10,050 -0.30 ▼ -2.99 10,350 10,150 9,700 2,432 24,441,600
31/07/2020 10,350 -0.10 ▼ -0.97 10,400 10,350 9,680 1,226 12,689,100
30/07/2020 10,400 0.50 ▲ 4.81 9,880 10,400 10,000 12 124,800
29/07/2020 9,880 -0.70 ▼ -7.09 10,600 10,700 9,880 89 879,320
28/07/2020 10,600 -0.30 ▼ -2.83 10,900 10,900 10,300 272 2,883,200
27/07/2020 10,900 0.40 ▲ 3.67 10,550 10,900 9,840 349 3,804,100
23/07/2020 10,550 0.00 ■■ 0.00 10,600 10,550 10,200 26 274,300
21/07/2020 10,600 0.00 ■■ 0.00 10,600 10,600 10,200 65 689,000
20/07/2020 10,600 0.20 ▲ 1.89 10,450 10,600 10,100 68 720,800
19/07/2020 10,450 -0.20 ▼ -1.91 10,600 10,600 10,450 357 3,730,650
17/07/2020 10,450 -0.20 ▼ -1.91 10,600 10,600 10,450 357 3,730,650
16/07/2020 10,600 0.40 ▲ 3.77 10,150 10,700 10,100 1,566 16,599,600
15/07/2020 10,150 -0.50 ▼ -4.93 10,700 11,100 10,150 885 8,982,750
14/07/2020 10,700 -0.10 ▼ -0.93 10,750 10,750 10,250 2,250 24,075,000
13/07/2020 10,750 0.00 ■■ 0.00 10,750 10,750 10,650 144 1,548,000
11/07/2020 10,750 0.10 ▲ 0.93 10,700 10,800 10,500 1,101 11,835,750
10/07/2020 10,750 0.10 ▲ 0.93 10,700 10,800 10,500 1,101 11,835,750
09/07/2020 10,700 -0.30 ▼ -2.80 11,000 11,000 10,300 2,331 24,941,700
08/07/2020 11,000 0.30 ▲ 2.73 10,750 11,000 11,000 1 11,000
07/07/2020 10,750 -0.35 ▼ -3.26 10,750 10,800 10,400 6,160 66,220,000
06/07/2020 10,750 0.00 ■■ 0.00 10,750 10,850 10,400 706 7,589,500
03/07/2020 10,750 0.10 ▲ 0.93 10,700 10,750 10,650 140 1,505,000
02/07/2020 10,700 -0.10 ▼ -0.93 10,800 10,850 10,700 7 74,900
01/07/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,500 920 9,936,000
30/06/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,200 2,928 31,622,400
29/06/2020 10,800 0.00 ■■ 0.00 10,800 10,900 10,400 682 7,365,600
26/06/2020 10,800 -0.60 ▼ -5.56 10,800 10,850 10,200 47,680 514,944,000
25/06/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,600 1,001 10,810,800
24/06/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 515 5,562,000
23/06/2020 10,800 -0.10 ▼ -0.93 10,900 10,900 10,800 433 4,676,400
22/06/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,500 1,675 18,257,500
19/06/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,300 2,884 31,435,600
18/06/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,400 1,330 14,497,000
17/06/2020 10,900 0.10 ▲ 0.92 10,800 10,900 10,500 4,050 44,145,000
16/06/2020 10,800 -0.10 ▼ -0.93 10,900 10,800 10,500 2,533 27,356,400
15/06/2020 10,900 0.10 ▲ 0.92 10,850 10,900 10,500 706 7,695,400
14/06/2020 10,850 -0.10 ▼ -0.92 10,900 10,850 10,850 1 10,850
12/06/2020 10,850 -0.10 ▼ -0.92 10,900 10,850 10,850 1 10,850
11/06/2020 10,900 0.00 ■■ 0.00 10,900 11,000 10,600 2,081 22,682,900
10/06/2020 10,900 0.00 ■■ 0.00 10,950 11,000 10,700 1,203 13,112,700
09/06/2020 10,900 0.30 ▲ 2.75 10,650 11,000 10,650 5,063 55,186,700
08/06/2020 10,650 -0.40 ▼ -3.76 11,000 11,450 10,650 684 7,284,600
06/06/2020 11,000 0.00 ■■ 0.00 11,000 11,300 11,000 811 8,921,000
05/06/2020 11,000 0.00 ■■ 0.00 11,000 11,300 11,000 811 8,921,000
04/06/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,950 100 1,100,000
03/06/2020 11,000 -0.10 ▼ -0.91 11,100 11,000 10,550 361 3,971,000
02/06/2020 11,100 0.10 ▲ 0.90 11,000 11,150 11,100 18 199,800
01/06/2020 11,000 0.00 ■■ 0.00 11,000 11,100 10,600 202 2,222,000
31/05/2020 11,000 0.00 ■■ 0.00 11,000 11,100 10,700 17 187,000
29/05/2020 11,000 0.00 ■■ 0.00 11,000 11,100 10,700 17 187,000
28/05/2020 11,000 0.00 ■■ 0.00 11,000 11,350 11,000 3 33,000
27/05/2020 11,000 0.00 ■■ 0.00 11,000 11,200 10,700 1,499 16,489,000
26/05/2020 11,000 0.00 ■■ 0.00 11,000 11,300 10,700 212 2,332,000
25/05/2020 11,000 -0.30 ▼ -2.73 11,300 11,000 10,650 483 5,313,000
24/05/2020 11,300 0.40 ▲ 3.54 10,900 11,400 10,900 57 644,100
22/05/2020 11,300 0.40 ▲ 3.54 10,900 11,400 10,900 57 644,100
21/05/2020 10,900 -0.70 ▼ -6.42 11,600 11,550 10,900 327 3,564,300
20/05/2020 11,600 0.60 ▲ 5.17 11,000 11,600 10,900 3,934 45,634,400
19/05/2020 11,000 0.20 ▲ 1.82 10,800 11,000 10,750 557 6,127,000
18/05/2020 10,800 -0.50 ▼ -4.63 11,300 11,000 10,700 1,290 13,932,000
17/05/2020 11,300 -0.20 ▼ -1.77 11,500 11,300 10,750 210 2,373,000
15/05/2020 11,300 -0.20 ▼ -1.77 11,500 11,300 10,750 210 2,373,000
14/05/2020 11,500 0.30 ▲ 2.61 11,200 11,500 10,500 1,770 20,355,000
13/05/2020 11,200 0.30 ▲ 2.68 10,900 11,200 10,800 443 4,961,600
12/05/2020 10,900 0.20 ▲ 1.83 10,700 10,950 10,550 2,002 21,821,800
11/05/2020 10,700 -0.20 ▼ -1.87 10,900 11,000 10,500 1,860 19,902,000
10/05/2020 10,900 -0.10 ▼ -0.92 11,000 10,900 10,450 9 98,100
08/05/2020 10,900 -0.10 ▼ -0.92 11,000 10,900 10,450 9 98,100
07/05/2020 11,000 0.10 ▲ 0.91 10,900 11,000 10,850 532 5,852,000
06/05/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,500 128 1,395,200
05/05/2020 10,900 -0.10 ▼ -0.92 11,000 11,000 10,400 49 534,100
04/05/2020 11,000 0.40 ▲ 3.64 10,650 11,000 10,950 6 66,000
01/05/2020 10,650 -0.70 ▼ -6.57 11,300 11,000 10,650 201 2,140,650
30/04/2020 10,650 -0.70 ▼ -6.57 11,300 11,000 10,650 201 2,140,650
29/04/2020 10,650 -0.70 ▼ -6.57 11,300 11,000 10,650 201 2,140,650
28/04/2020 11,300 0.30 ▲ 2.65 11,000 11,300 11,300 1 11,300
27/04/2020 11,000 0.10 ▲ 0.91 10,950 11,200 10,950 318 3,498,000
26/04/2020 10,950 0.10 ▲ 0.91 10,800 11,100 10,400 116 1,270,200
24/04/2020 10,950 0.10 ▲ 0.91 10,800 11,100 10,400 116 1,270,200
23/04/2020 10,800 -0.10 ▼ -0.93 10,900 11,200 10,350 349 3,769,200
22/04/2020 10,900 0.10 ▲ 0.92 10,800 10,950 10,800 258 2,812,200
21/04/2020 10,800 -0.10 ▼ -0.93 10,900 11,400 10,300 53 572,400
20/04/2020 10,900 0.10 ▲ 0.92 10,800 11,050 10,900 103 1,122,700
19/04/2020 10,800 -0.10 ▼ -0.93 10,950 11,200 10,200 358 3,866,400
17/04/2020 10,800 -0.10 ▼ -0.93 10,950 11,200 10,200 358 3,866,400
16/04/2020 10,950 -0.40 ▼ -3.65 11,300 11,000 10,950 30 328,500
15/04/2020 11,300 -0.30 ▼ -2.65 11,550 11,400 10,900 68 768,400
14/04/2020 11,550 0.60 ▲ 5.19 11,000 11,650 10,400 17 196,350
13/04/2020 11,000 0.10 ▲ 0.91 10,950 11,350 10,200 695 7,645,000
12/04/2020 10,950 -0.30 ▼ -2.74 11,250 11,800 10,600 396 4,336,200
10/04/2020 10,950 -0.30 ▼ -2.74 11,250 11,800 10,600 396 4,336,200
09/04/2020 11,250 0.60 ▲ 5.33 10,650 11,350 11,000 41 461,250
08/04/2020 10,650 -0.50 ▼ -4.69 11,200 11,650 10,650 43 457,950
07/04/2020 11,200 0.00 ■■ 0.00 11,200 11,500 10,600 88 985,600
06/04/2020 11,200 -0.30 ▼ -2.68 11,500 12,000 11,200 32 358,400
05/04/2020 11,500 0.10 ▲ 0.87 11,450 11,750 11,200 116 1,334,000
03/04/2020 11,500 0.10 ▲ 0.87 11,450 11,750 11,200 116 1,334,000
02/04/2020 11,450 0.00 ■■ 0.00 11,400 11,500 10,650 22 251,900
01/04/2020 11,450 0.00 ■■ 0.00 11,400 11,500 10,650 22 251,900
31/03/2020 11,400 0.40 ▲ 3.51 11,000 11,650 10,350 62 706,800
30/03/2020 11,000 0.70 ▲ 6.36 10,350 11,000 10,200 39 429,000
29/03/2020 10,350 -0.50 ▼ -4.83 10,850 11,100 10,350 5 51,750
27/03/2020 10,350 -0.50 ▼ -4.83 10,850 11,100 10,350 5 51,750
26/03/2020 10,700 -0.20 ▼ -1.87 10,850 11,400 10,700 122 1,305,400
25/03/2020 10,850 0.50 ▲ 4.61 10,300 10,950 10,850 212 2,300,200
24/03/2020 10,300 -0.70 ▼ -6.80 11,000 11,100 10,300 35 360,500
23/03/2020 11,000 0.00 ■■ 0.00 11,000 11,350 11,000 13 143,000
22/03/2020 11,000 -0.40 ▼ -3.64 11,400 11,900 11,000 18 198,000
20/03/2020 11,000 -0.40 ▼ -3.64 11,400 11,900 11,000 18 198,000
19/03/2020 11,400 0.00 ■■ 0.00 11,400 12,000 11,400 6 68,400
18/03/2020 11,400 0.00 ■■ 0.00 11,450 11,800 10,700 216 2,462,400
17/03/2020 11,450 0.10 ▲ 0.87 11,350 11,800 11,000 796 9,114,200
16/03/2020 11,350 0.65 ▲ 5.73 10,700 11,400 11,000 1,050 11,917,500
13/03/2020 10,700 -0.80 ▼ -7.48 11,500 11,400 10,700 53,750 575,125,000
12/03/2020 11,500 -0.20 ▼ -1.74 11,700 11,700 11,000 2,400 27,600,000
11/03/2020 11,700 -0.10 ▼ -0.85 11,800 11,700 11,650 5,060 59,202,000
10/03/2020 11,800 0.00 ■■ 0.00 11,850 11,800 11,050 4,858 57,324,400
09/03/2020 11,850 -0.60 ▼ -5.06 12,400 12,000 11,800 1,479 17,526,150
06/03/2020 12,400 -0.20 ▼ -1.61 12,600 12,500 12,400 105 1,302,000
05/03/2020 12,600 -0.10 ▼ -0.79 12,700 12,600 12,200 187 2,356,200
04/03/2020 12,700 0.10 ▲ 0.79 12,600 12,700 12,600 803 10,198,100
03/03/2020 12,600 -0.10 ▼ -0.79 12,650 12,650 12,100 402 5,065,200
02/03/2020 12,650 0.30 ▲ 2.37 12,400 12,900 12,400 1,112 14,066,800
28/02/2020 12,400 0.00 ■■ 0.00 12,400 12,400 11,700 94 1,165,600
27/02/2020 12,400 0.00 ■■ 0.00 12,450 12,400 12,400 250 3,100,000
26/02/2020 12,450 0.60 ▲ 4.82 11,850 12,450 11,850 441 5,490,450
25/02/2020 11,850 -0.10 ▼ -0.84 11,900 11,900 11,850 1,020 12,087,000
24/02/2020 11,900 -0.10 ▼ -0.84 12,000 12,300 11,500 4,525 53,847,500
21/02/2020 12,000 -0.40 ▼ -3.33 12,400 12,250 11,700 4,023 48,276,000
20/02/2020 12,400 -0.10 ▼ -0.81 12,500 12,400 11,650 1,555 19,282,000
19/02/2020 12,500 0.80 ▲ 6.40 11,700 12,500 11,100 10,058 125,725,000
18/02/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,450 8,000 93,600,000
17/02/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,450 16,521 193,295,700
15/02/2020 11,700 0.10 ▲ 0.85 11,600 11,850 11,450 6,777 79,290,900
14/02/2020 11,700 0.10 ▲ 0.85 11,600 11,850 11,450 6,777 79,290,900
13/02/2020 11,600 0.00 ■■ 0.00 11,600 11,700 11,250 1,814 21,042,400
12/02/2020 11,600 0.40 ▲ 3.45 11,250 11,750 11,200 10,480 121,568,000
11/02/2020 11,250 -0.20 ▼ -1.78 11,400 12,000 11,250 2,001 22,511,250
10/02/2020 11,250 -0.20 ▼ -1.78 11,400 12,000 11,250 2,001 22,511,250
09/02/2020 11,400 0.00 ■■ 0.00 11,400 11,500 11,400 49 558,600
07/02/2020 11,400 0.00 ■■ 0.00 11,400 11,500 11,400 49 558,600
06/02/2020 11,400 0.00 ■■ 0.00 11,400 11,600 11,000 4,841 55,187,400
05/02/2020 11,400 0.20 ▲ 1.75 11,200 11,650 11,100 535 6,099,000
04/02/2020 11,200 0.10 ▲ 0.89 11,100 11,750 11,200 355 3,976,000
03/02/2020 11,100 -0.70 ▼ -6.31 11,750 12,200 11,000 572 6,349,200
02/02/2020 11,750 -0.40 ▼ -3.40 12,200 11,950 11,750 2,501 29,386,750
31/01/2020 11,750 -0.40 ▼ -3.40 12,200 11,950 11,750 2,501 29,386,750
30/01/2020 12,200 -0.10 ▼ -0.82 12,300 12,200 11,550 2 24,400
29/01/2020 12,300 0.40 ▲ 3.25 11,950 12,300 11,850 5,437 66,875,100
28/01/2020 12,300 0.40 ▲ 3.25 11,950 12,300 11,850 5,437 66,875,100
27/01/2020 12,300 0.40 ▲ 3.25 11,950 12,300 11,850 5,437 66,875,100
26/01/2020 12,300 0.40 ▲ 3.25 11,950 12,300 11,850 5,437 66,875,100
24/01/2020 12,300 0.40 ▲ 3.25 11,950 12,300 11,850 5,437 66,875,100
23/01/2020 12,300 0.40 ▲ 3.25 11,950 12,300 11,850 5,437 66,875,100
22/01/2020 12,300 0.40 ▲ 3.25 11,950 12,300 11,850 5,437 66,875,100
21/01/2020 11,950 -0.75 ▼ -6.28 11,950 11,950 11,150 5,830 69,668,500
20/01/2020 11,950 0.05 ▲ 0.42 11,900 11,950 11,150 8,760 104,682,000
17/01/2020 11,900 -0.40 ▼ -3.36 11,900 12,000 11,500 69,050 821,695,000
16/01/2020 11,900 0.45 ▲ 3.78 11,450 12,000 11,400 57,690 686,511,000
15/01/2020 11,450 -0.20 ▼ -1.75 11,650 12,450 11,450 540 6,183,000
10/01/2020 11,650 0.60 ▲ 5.15 11,100 11,650 11,650 1 11,650
09/01/2020 11,100 -0.30 ▼ -2.70 11,400 11,300 11,000 5,239 58,152,900
08/01/2020 11,400 0.40 ▲ 3.51 11,000 11,400 11,150 6 68,400
07/01/2020 11,000 0.30 ▲ 2.73 10,700 11,150 11,000 21 231,000
06/01/2020 10,700 -0.60 ▼ -5.61 11,300 11,250 10,700 57 609,900
02/01/2020 11,300 0.40 ▲ 3.54 10,950 11,300 10,750 767 8,667,100
31/12/2019 10,950 -0.10 ▼ -0.91 11,000 11,200 10,300 112 1,226,400
30/12/2019 11,000 -0.40 ▼ -3.64 11,450 11,400 11,000 26 286,000
27/12/2019 11,450 -0.30 ▼ -2.62 11,700 11,600 11,450 4 45,800
26/12/2019 11,700 0.70 ▲ 5.98 11,000 11,700 10,800 7,692 89,996,400
25/12/2019 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 310 3,410,000
24/12/2019 11,000 0.20 ▲ 1.82 10,800 11,000 10,800 12,483 137,313,000
23/12/2019 10,800 0.20 ▲ 1.85 10,600 10,900 10,600 13,398 144,698,400
20/12/2019 10,600 0.20 ▲ 1.89 10,400 11,000 10,400 116,450 1,234,370,000
19/12/2019 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 4,050 42,120,000
18/12/2019 10,400 0.20 ▲ 1.92 10,250 10,800 10,000 3,510 36,504,000
17/12/2019 10,250 0.10 ▲ 0.98 10,200 10,250 10,000 209 2,142,250
16/12/2019 10,200 -0.10 ▼ -0.98 10,250 10,200 10,050 519 5,293,800
13/12/2019 10,250 -0.40 ▼ -3.90 10,650 10,300 10,250 813 8,333,250
12/12/2019 10,650 0.00 ■■ 0.00 10,650 10,650 10,200 4,181 44,527,650
11/12/2019 10,650 0.20 ▲ 1.88 10,500 10,650 10,400 302 3,216,300
10/12/2019 10,500 0.20 ▲ 1.90 10,300 10,600 10,300 443 4,651,500
09/12/2019 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 42 432,600
06/12/2019 10,300 -0.10 ▼ -0.97 10,450 10,700 10,300 1,702 17,530,600
05/12/2019 10,450 0.00 ■■ 0.00 10,450 10,450 10,450 50 522,500
04/12/2019 10,450 -0.20 ▼ -1.91 10,600 0 0 550 5,747,500
03/12/2019 10,600 0.00 ■■ 0.00 10,550 10,600 10,400 28 296,800
02/12/2019 10,550 -0.20 ▼ -1.90 10,750 10,550 10,450 80 844,000
29/11/2019 10,750 -0.20 ▼ -1.86 10,900 10,750 10,500 1,303 14,007,250
28/11/2019 10,900 0.00 ■■ 0.00 10,950 10,950 10,500 1,223 13,330,700
27/11/2019 10,950 0.30 ▲ 2.74 10,700 10,950 10,600 2,012 22,031,400
26/11/2019 10,700 0.10 ▲ 0.93 10,600 10,850 10,400 358 3,830,600
25/11/2019 10,600 -0.10 ▼ -0.94 10,700 10,950 10,500 1,506 15,963,600
22/11/2019 10,700 -0.20 ▼ -1.87 10,900 10,900 10,700 779 8,335,300
21/11/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,150 1,863 20,306,700
20/11/2019 10,900 0.00 ■■ 0.00 10,950 10,900 10,450 554 6,038,600
19/11/2019 10,950 0.00 ■■ 0.00 10,950 10,950 10,300 1,416 15,505,200
18/11/2019 10,950 0.00 ■■ 0.00 10,900 10,950 10,350 1,455 15,932,250
15/11/2019 10,900 0.00 ■■ 0.00 10,950 10,900 10,900 3 32,700
14/11/2019 10,950 0.40 ▲ 3.65 10,600 11,000 10,950 22 240,900
13/11/2019 10,600 -0.30 ▼ -2.83 10,900 11,100 10,550 69 731,400
12/11/2019 10,900 0.30 ▲ 2.75 10,600 10,900 10,500 42 457,800
11/11/2019 10,600 -0.40 ▼ -3.77 11,000 11,000 10,600 72 763,200
08/11/2019 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 724 7,964,000
07/11/2019 11,000 0.00 ■■ 0.00 11,000 11,000 10,300 270 2,970,000
06/11/2019 11,000 0.00 ■■ 0.00 11,000 11,000 10,300 327 3,597,000
05/11/2019 11,000 0.10 ▲ 0.91 10,900 11,200 10,800 424 4,664,000
04/11/2019 10,900 -0.40 ▼ -3.67 11,300 10,900 10,900 1 10,900
31/10/2019 11,300 0.10 ▲ 0.88 11,200 11,400 11,200 180 2,034,000
30/10/2019 11,200 0.00 ■■ 0.00 11,200 11,200 10,800 1,073 12,017,600
29/10/2019 11,200 -0.20 ▼ -1.79 11,350 11,200 11,000 544 6,092,800
28/10/2019 11,350 -0.10 ▼ -0.88 11,400 11,350 11,300 3 34,050
25/10/2019 11,400 0.00 ■■ 0.00 11,450 11,450 11,000 1,191 13,577,400
24/10/2019 11,450 -0.30 ▼ -2.62 11,700 11,500 11,000 1,649 18,881,050
23/10/2019 11,700 -0.10 ▼ -0.85 11,750 11,700 11,000 1,798 21,036,600
22/10/2019 11,750 0.00 ■■ 0.00 11,750 11,750 11,000 286 3,360,500
21/10/2019 11,750 0.00 ■■ 0.00 11,750 11,750 11,000 857 10,069,750
18/10/2019 11,750 -0.10 ▼ -0.85 11,800 11,750 11,500 100 1,175,000
17/10/2019 11,800 0.00 ■■ 0.00 11,850 11,800 11,100 21 247,800
16/10/2019 11,850 0.00 ■■ 0.00 11,850 11,850 11,450 939 11,127,150
15/10/2019 11,850 0.40 ▲ 3.38 11,500 11,850 11,850 1 11,850
14/10/2019 11,500 0.00 ■■ 0.00 11,500 11,950 11,500 2 23,000
11/10/2019 11,500 0.00 ■■ 0.00 11,500 11,800 11,100 923 10,614,500
10/10/2019 11,500 0.00 ■■ 0.00 11,500 12,000 11,300 62 713,000
09/10/2019 11,500 -0.80 ▼ -6.96 12,300 12,000 11,500 3 34,500
08/10/2019 12,300 0.30 ▲ 2.44 12,000 12,300 11,700 114 1,402,200
07/10/2019 12,000 0.20 ▲ 1.67 11,800 12,000 11,950 224 2,688,000
04/10/2019 11,800 0.00 ■■ 0.00 11,800 12,200 11,800 280 3,304,000
03/10/2019 11,800 -0.20 ▼ -1.69 12,000 12,000 11,800 502 5,923,600
02/10/2019 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 216 2,592,000
01/10/2019 12,000 -0.20 ▼ -1.67 12,150 12,150 11,700 870 10,440,000
30/09/2019 12,150 0.40 ▲ 3.29 11,800 12,150 12,150 1 12,150
27/09/2019 11,800 -0.40 ▼ -3.39 12,250 12,350 11,800 283 3,339,400
26/09/2019 12,250 0.40 ▲ 3.27 11,900 12,350 12,200 37 453,250
25/09/2019 11,900 -0.40 ▼ -3.36 12,350 12,600 11,900 172 2,046,800
24/09/2019 12,350 -0.10 ▼ -0.81 12,450 12,350 11,850 309 3,816,150
23/09/2019 12,450 0.40 ▲ 3.21 12,000 12,550 11,600 8 99,600
20/09/2019 12,000 -0.30 ▼ -2.50 12,300 12,000 11,600 2,306 27,672,000
19/09/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 53 651,900
18/09/2019 12,300 0.20 ▲ 1.63 12,100 12,500 12,000 134 1,648,200
17/09/2019 12,100 0.40 ▲ 3.31 11,650 12,100 11,650 467 5,650,700
16/09/2019 11,650 -0.80 ▼ -6.87 12,450 12,800 11,650 278 3,238,700
13/09/2019 12,450 0.20 ▲ 1.61 12,250 12,450 12,250 401 4,992,450
12/09/2019 12,250 -0.30 ▼ -2.45 12,500 12,500 11,700 273 3,344,250
11/09/2019 12,500 0.20 ▲ 1.60 12,350 12,500 12,500 1 12,500
10/09/2019 12,350 -0.30 ▼ -2.43 12,600 12,400 12,000 1,002 12,374,700
09/09/2019 12,600 0.20 ▲ 1.59 12,400 12,600 12,600 1 12,600
06/09/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 1 12,400
05/09/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 17 210,800
04/09/2019 12,400 0.20 ▲ 1.61 12,200 12,600 12,000 2,383 29,549,200
03/09/2019 12,200 -0.60 ▼ -4.92 12,800 12,750 12,000 896 10,931,200
30/08/2019 12,800 0.50 ▲ 3.91 12,300 12,900 12,300 214 2,739,200
29/08/2019 12,300 -0.70 ▼ -5.69 13,000 13,000 12,300 896 11,020,800
28/08/2019 13,000 0.00 ■■ 0.00 13,000 13,450 12,500 53 689,000
27/08/2019 13,000 0.20 ▲ 1.54 12,850 13,000 12,200 1,308 17,004,000
26/08/2019 12,850 -0.30 ▼ -2.33 13,100 12,850 12,700 101 1,297,850
23/08/2019 13,100 -0.30 ▼ -2.29 13,400 13,100 13,000 79 1,034,900
22/08/2019 13,400 0.40 ▲ 2.99 13,000 13,400 13,400 1 13,400
21/08/2019 13,000 -0.20 ▼ -1.54 13,150 13,050 12,800 511 6,643,000
20/08/2019 13,150 0.50 ▲ 3.80 12,700 13,250 12,700 34 447,100
19/08/2019 12,700 -0.70 ▼ -5.51 13,350 13,200 12,700 702 8,915,400
16/08/2019 13,350 -0.20 ▼ -1.50 13,500 13,500 12,650 879 11,734,650
15/08/2019 13,500 0.00 ■■ 0.00 13,500 13,500 12,600 303 4,090,500
14/08/2019 13,500 0.10 ▲ 0.74 13,450 13,500 12,550 379 5,116,500
13/08/2019 13,450 -0.40 ▼ -2.97 13,850 13,450 12,950 803 10,800,350
09/08/2019 13,850 0.50 ▲ 3.61 13,300 13,850 13,850 1 13,850
08/08/2019 13,300 0.20 ▲ 1.50 13,150 13,300 13,300 1 13,300
07/08/2019 13,150 0.20 ▲ 1.52 13,000 13,200 12,500 6,541 86,014,150
06/08/2019 13,000 -0.20 ▼ -1.54 13,200 13,000 12,500 658 8,554,000
05/08/2019 13,200 -0.20 ▼ -1.52 13,400 13,200 13,000 301 3,973,200
02/08/2019 13,400 -0.10 ▼ -0.75 13,500 13,800 13,100 131 1,755,400
01/08/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,000 527 7,114,500
31/07/2019 13,500 -0.30 ▼ -2.22 13,800 13,800 13,500 43 580,500
30/07/2019 13,800 0.20 ▲ 1.45 13,600 13,800 13,500 819 11,302,200
29/07/2019 13,600 0.10 ▲ 0.74 13,500 13,600 13,000 3 40,800
26/07/2019 13,500 0.10 ▲ 0.74 13,400 13,600 13,000 628 8,478,000
25/07/2019 13,400 0.10 ▲ 0.75 13,300 13,400 13,050 311 4,167,400
24/07/2019 13,300 0.30 ▲ 2.26 13,000 13,350 13,000 82 1,090,600
23/07/2019 13,000 -0.70 ▼ -5.38 13,700 13,650 13,000 259 3,367,000
22/07/2019 13,700 -0.10 ▼ -0.73 13,750 13,700 13,700 2 27,400
19/07/2019 13,750 0.00 ■■ 0.00 13,750 13,750 13,200 316 4,345,000
18/07/2019 13,750 0.10 ▲ 0.73 13,700 13,800 13,000 161 2,213,750
17/07/2019 13,700 -0.10 ▼ -0.73 13,750 13,800 13,700 11 150,700
16/07/2019 13,750 0.10 ▲ 0.73 13,650 13,750 13,750 6 82,500
15/07/2019 13,650 -0.20 ▼ -1.47 13,800 13,650 13,650 6 81,900
12/07/2019 13,800 -1.80 ▼ -13.04 15,550 13,800 13,800 458 6,320,400
11/07/2019 15,550 0.00 ■■ 0.00 15,600 15,700 15,300 393 6,111,150
10/07/2019 15,600 -0.20 ▼ -1.28 15,800 15,700 15,300 164 2,558,400
09/07/2019 15,800 -0.10 ▼ -0.63 15,900 16,000 15,800 167 2,638,600
08/07/2019 15,900 -0.10 ▼ -0.63 16,000 16,400 15,000 153 2,432,700
05/07/2019 16,000 0.00 ■■ 0.00 16,000 16,400 14,900 479 7,664,000
04/07/2019 16,000 0.20 ▲ 1.25 15,850 16,000 15,900 615 9,840,000
03/07/2019 15,850 0.00 ■■ 0.00 15,800 16,000 15,600 1,153 18,275,050
02/07/2019 15,800 0.00 ■■ 0.00 15,800 16,650 15,700 1,153 18,217,400
01/07/2019 15,800 0.10 ▲ 0.63 15,750 15,800 14,650 206 3,254,800
28/06/2019 15,750 0.30 ▲ 1.90 15,500 16,000 15,500 2,213 34,854,750
27/06/2019 15,500 0.00 ■■ 0.00 15,500 15,800 15,400 1,324 20,522,000
26/06/2019 15,500 0.00 ■■ 0.00 15,500 15,950 15,500 2,050 31,775,000
24/06/2019 15,500 0.70 ▲ 4.52 14,800 15,600 14,800 103 1,596,500
21/06/2019 14,800 -0.80 ▼ -5.41 15,600 15,600 14,800 113 1,672,400
20/06/2019 15,600 -0.10 ▼ -0.64 15,700 15,600 15,550 1,030 16,068,000
19/06/2019 15,700 0.20 ▲ 1.27 15,500 15,700 14,450 174 2,731,800
18/06/2019 15,500 0.80 ▲ 5.16 14,750 15,500 15,500 2 31,000
17/06/2019 14,750 -1.10 ▼ -7.46 15,800 14,750 14,750 100 1,475,000
11/06/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 30 474,000
10/06/2019 15,800 -0.10 ▼ -0.63 15,900 16,400 15,500 1,109 17,522,200
09/06/2019 15,900 0.40 ▲ 2.52 15,500 16,450 14,900 554 8,808,600
07/06/2019 15,900 0.40 ▲ 2.52 15,500 16,450 14,900 554 8,808,600
06/06/2019 15,500 0.00 ■■ 0.00 15,500 16,200 15,500 2 31,000
05/06/2019 15,500 -0.20 ▼ -1.29 15,700 16,400 15,500 151 2,340,500
04/06/2019 15,700 -0.90 ▼ -5.73 16,600 16,600 15,700 39 612,300
03/06/2019 16,600 -0.10 ▼ -0.60 16,700 16,600 15,800 660 10,956,000
02/06/2019 16,700 -0.10 ▼ -0.60 16,800 16,700 15,700 6 100,200
31/05/2019 16,700 -0.10 ▼ -0.60 16,800 16,700 15,700 6 100,200
30/05/2019 16,800 0.70 ▲ 4.17 16,150 17,200 15,450 10 168,000
29/05/2019 16,150 -0.10 ▼ -0.62 16,200 16,150 15,400 6 96,900
28/05/2019 16,200 -0.50 ▼ -3.09 16,700 16,200 15,550 595 9,639,000
27/05/2019 16,700 1.00 ▲ 5.99 15,700 16,700 16,700 1 16,700
26/05/2019 15,700 -0.10 ▼ -0.64 15,750 15,750 15,100 52 816,400
24/05/2019 15,700 -0.10 ▼ -0.64 15,750 15,750 15,100 52 816,400
23/05/2019 15,750 0.30 ▲ 1.90 15,500 15,750 15,750 1 15,750
22/05/2019 15,500 -0.20 ▼ -1.29 15,700 15,500 15,500 2 31,000
21/05/2019 15,700 0.40 ▲ 2.55 15,300 15,800 15,300 168 2,637,600
20/05/2019 15,300 -0.50 ▼ -3.27 15,800 15,800 15,300 69 1,055,700
19/05/2019 15,800 0.60 ▲ 3.80 15,200 15,800 15,800 1 15,800
17/05/2019 15,800 0.60 ▲ 3.80 15,200 15,800 15,800 1 15,800
16/05/2019 15,200 -0.60 ▼ -3.95 15,800 15,200 15,200 2 30,400
15/05/2019 15,800 0.30 ▲ 1.90 15,500 16,550 14,500 671 10,601,800
14/05/2019 15,500 0.10 ▲ 0.65 15,400 15,750 15,300 254 3,937,000
13/05/2019 15,400 0.10 ▲ 0.65 15,300 15,900 15,400 106 1,632,400
12/05/2019 15,300 -0.20 ▼ -1.31 15,500 16,000 15,300 301 4,605,300
10/05/2019 15,300 -0.20 ▼ -1.31 15,500 16,000 15,300 301 4,605,300
09/05/2019 15,500 -0.60 ▼ -3.87 16,100 15,900 15,300 4 62,000
08/05/2019 16,100 0.00 ■■ 0.00 16,100 16,100 15,300 4 64,400
07/05/2019 16,100 -0.10 ▼ -0.62 16,200 16,100 15,500 1,617 26,033,700
06/05/2019 16,200 0.20 ▲ 1.23 16,000 16,200 15,700 217 3,515,400
05/05/2019 16,000 0.80 ▲ 5.00 15,200 16,250 14,900 121 1,936,000
03/05/2019 16,000 0.80 ▲ 5.00 15,200 16,250 14,900 121 1,936,000
02/05/2019 15,200 -0.30 ▼ -1.97 15,500 15,850 15,200 462 7,022,400
01/05/2019 15,500 -0.50 ▼ -3.23 16,000 16,500 15,000 302 4,681,000
30/04/2019 15,500 -0.50 ▼ -3.23 16,000 16,500 15,000 302 4,681,000
29/04/2019 15,500 -0.50 ▼ -3.23 16,000 16,500 15,000 302 4,681,000
28/04/2019 15,500 -0.50 ▼ -3.23 16,000 16,500 15,000 302 4,681,000
26/04/2019 15,500 -0.50 ▼ -3.23 16,000 16,500 15,000 302 4,681,000
24/04/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 4 64,000
23/04/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 4 64,000
22/04/2019 16,000 -0.30 ▼ -1.88 16,250 16,900 16,000 110 1,760,000
21/04/2019 16,250 0.60 ▲ 3.69 15,700 16,250 16,250 2 32,500
19/04/2019 16,250 0.60 ▲ 3.69 15,700 16,250 16,250 2 32,500
18/04/2019 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 2 31,400
17/04/2019 15,700 0.00 ■■ 0.00 15,700 16,250 15,500 2,632 41,322,400
16/04/2019 15,700 -0.30 ▼ -1.91 16,000 15,700 15,700 11 172,700
15/04/2019 16,000 0.00 ■■ 0.00 16,000 16,050 15,700 6,211 99,376,000
12/04/2019 16,000 0.00 ■■ 0.00 16,000 16,050 15,700 6,211 99,376,000
11/04/2019 16,000 0.20 ▲ 1.25 15,850 16,050 15,900 1,003 16,048,000
10/04/2019 15,850 0.00 ■■ 0.00 15,800 16,000 15,800 572 9,066,200
09/04/2019 15,800 -0.20 ▼ -1.27 16,000 15,800 15,700 260 4,108,000
08/04/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,900 201 3,216,000
05/04/2019 16,000 -0.20 ▼ -1.25 16,200 16,100 15,900 274 4,384,000
04/04/2019 16,200 -0.30 ▼ -1.85 16,500 16,500 15,900 29,807 482,873,400
03/04/2019 16,500 -0.40 ▼ -2.42 16,850 16,950 16,500 106 1,749,000
02/04/2019 16,850 0.40 ▲ 2.37 16,500 16,850 16,100 1,121 18,888,850
01/04/2019 16,500 -0.30 ▼ -1.82 16,800 16,500 16,200 390 6,435,000
31/03/2019 16,300 0.00 ■■ 0.00 16,300 16,300 16,100 2,570 41,891,000
29/03/2019 16,800 0.00 ■■ 0.00 16,800 16,900 16,000 115 1,932,000
28/03/2019 16,800 -0.20 ▼ -1.19 17,000 17,000 16,100 489 8,215,200
27/03/2019 17,000 1.00 ▲ 5.88 16,000 17,000 17,000 1 17,000
26/03/2019 16,000 -0.30 ▼ -1.88 16,250 16,250 16,000 516 8,256,000
25/03/2019 16,250 -0.10 ▼ -0.62 16,350 16,250 15,950 2 32,500
22/03/2019 16,350 0.70 ▲ 4.28 15,700 16,400 16,000 6,543 106,978,050
21/03/2019 15,700 -0.30 ▼ -1.91 16,000 16,000 15,400 2,633 41,338,100
20/03/2019 16,000 -0.10 ▼ -0.63 16,150 16,000 15,500 3,530 56,480,000
19/03/2019 16,150 0.00 ■■ 0.00 16,150 16,150 16,150 2 32,300
18/03/2019 16,150 0.00 ■■ 0.00 16,150 16,150 15,500 668 10,788,200
15/03/2019 16,150 -0.20 ▼ -1.24 16,300 16,200 15,700 1,749 28,246,350
14/03/2019 16,300 0.20 ▲ 1.23 16,100 16,300 16,000 728 11,866,400
13/03/2019 16,100 0.20 ▲ 1.24 15,900 16,300 16,000 5,096 82,045,600
12/03/2019 15,900 -0.50 ▼ -3.14 16,350 16,350 15,900 272 4,324,800
11/03/2019 16,350 0.90 ▲ 5.50 15,500 16,350 15,500 25,180 411,693,000
08/03/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,150 1,921 29,775,500
07/03/2019 15,500 -0.50 ▼ -3.23 16,000 16,500 15,500 730 11,315,000
06/03/2019 16,000 -0.30 ▼ -1.88 16,300 16,500 15,400 2,186 34,976,000
05/03/2019 16,300 0.60 ▲ 3.68 15,700 16,400 15,700 4,279 69,747,700
04/03/2019 15,700 0.20 ▲ 1.27 15,500 15,700 15,000 259 4,066,300
01/03/2019 15,500 0.30 ▲ 1.94 15,250 15,700 15,000 53 821,500
28/02/2019 15,250 -0.10 ▼ -0.66 15,300 15,250 14,900 7,905 120,551,250
27/02/2019 15,300 0.00 ■■ 0.00 15,300 15,400 15,000 1,846 28,243,800
26/02/2019 15,300 0.00 ■■ 0.00 15,300 15,400 15,300 1,722 26,346,600
25/02/2019 15,300 0.00 ■■ 0.00 15,300 15,400 15,300 4,162 63,678,600
22/02/2019 15,300 0.40 ▲ 2.61 14,900 15,300 15,300 1 15,300
21/02/2019 14,900 -0.90 ▼ -6.04 15,800 15,800 14,800 2,576 38,382,400
20/02/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,200 1,003 15,847,400
19/02/2019 15,800 -0.10 ▼ -0.63 15,900 15,900 15,400 306 4,834,800
18/02/2019 15,900 0.20 ▲ 1.26 15,700 15,900 15,800 51 810,900
15/02/2019 15,700 -0.10 ▼ -0.64 15,800 15,700 15,000 1,956 30,709,200
14/02/2019 15,800 0.00 ■■ 0.00 15,800 15,850 15,300 1,414 22,341,200
13/02/2019 15,800 -0.10 ▼ -0.63 15,900 15,800 15,650 2,241 35,407,800
12/02/2019 15,900 0.00 ■■ 0.00 15,900 15,900 15,850 200 3,180,000
11/02/2019 15,900 0.90 ▲ 5.66 15,000 16,050 14,350 37 588,300
01/02/2019 15,000 0.10 ▲ 0.67 14,900 15,000 14,100 1,541 23,115,000
31/01/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 2 29,800
30/01/2019 14,900 0.40 ▲ 2.68 14,550 14,900 14,350 972 14,482,800
29/01/2019 14,550 0.00 ■■ 0.00 14,600 14,550 14,350 1,018 14,811,900
28/01/2019 14,600 0.20 ▲ 1.37 14,400 14,600 14,400 247 3,606,200
25/01/2019 14,400 0.00 ■■ 0.00 14,400 14,400 14,300 750 10,800,000
24/01/2019 14,400 0.10 ▲ 0.69 14,300 14,400 14,150 489,000 7,041,600,000
23/01/2019 14,300 0.40 ▲ 2.80 13,950 14,300 14,000 700,000 10,010,000,000
22/01/2019 13,950 -1.10 ▼ -7.89 15,000 14,800 13,950 13,590,000 189,580,500,000
21/01/2019 15,000 -0.20 ▼ -1.33 15,200 15,000 14,250 11,150 167,250,000
19/01/2019 15,200 0.60 ▲ 3.95 14,600 15,600 15,200 3,000 45,600,000
18/01/2019 15,200 0.60 ▲ 3.95 14,600 15,600 15,200 30 456,000
17/01/2019 14,600 -0.90 ▼ -6.16 15,500 15,300 14,500 5,370 78,402,000
16/01/2019 15,500 -0.50 ▼ -3.23 16,000 15,500 15,200 6,810 105,555,000
15/01/2019 16,000 0.80 ▲ 5.00 15,200 16,250 15,000 4,420 70,720,000
14/01/2019 15,200 0.75 ▲ 4.93 14,450 15,200 14,550 9,060 137,712,000
13/01/2019 14,450 -0.15 ▼ -1.04 14,600 14,800 14,200 6,700 96,815,000
11/01/2019 14,450 -0.15 ▼ -1.04 14,600 14,800 14,200 6,700 96,815,000
10/01/2019 14,600 -0.35 ▼ -2.40 14,600 14,850 14,250 240 3,504,000
09/01/2019 14,600 0.05 ▲ 0.34 14,550 14,850 14,150 1,610 23,506,000
08/01/2019 14,550 0.15 ▲ 1.03 14,400 14,850 14,100 440 6,402,000
07/01/2019 14,400 -0.60 ▼ -4.17 15,000 15,250 14,400 16,530 238,032,000
04/01/2019 15,000 -0.25 ▼ -1.67 15,250 15,250 14,800 3,120 46,800,000
03/01/2019 15,250 -0.05 ▼ -0.33 15,300 15,250 14,300 540 8,235,000
02/01/2019 15,300 0.25 ▲ 1.63 15,050 15,400 14,800 4,420 67,626,000
30/12/2018 15,050 -0.60 ▼ -3.99 15,650 15,600 15,000 6,200 93,310,000
28/12/2018 15,050 -0.60 ▼ -3.99 15,650 15,600 15,000 6,200 93,310,000
27/12/2018 15,650 -0.05 ▼ -0.32 15,650 15,650 15,200 8,760 137,094,000
26/12/2018 15,650 0.00 ■■ 0.00 15,650 15,650 15,600 11,000 172,150,000
25/12/2018 15,650 -0.05 ▼ -0.32 15,700 15,700 15,650 520 8,138,000
24/12/2018 15,700 -0.05 ▼ -0.32 15,700 15,700 14,900 15,280 239,896,000
21/12/2018 15,700 -0.05 ▼ -0.32 15,700 15,700 15,300 410 6,437,000
20/12/2018 15,700 0.20 ▲ 1.27 15,500 15,800 14,600 430 6,751,000
19/12/2018 15,500 -0.20 ▼ -1.29 15,700 15,700 15,500 1,110 17,205,000
18/12/2018 15,700 -0.05 ▼ -0.32 15,700 15,700 15,650 260 4,082,000
17/12/2018 15,700 -0.25 ▼ -1.59 15,950 15,950 15,650 2,000 31,400,000
14/12/2018 15,950 -0.25 ▼ -1.57 15,950 15,950 15,600 13,540 215,963,000
13/12/2018 15,950 0.05 ▲ 0.31 15,900 15,950 15,800 13,120 209,264,000
12/12/2018 15,900 0.15 ▲ 0.94 15,750 15,900 15,600 530 8,427,000
11/12/2018 15,750 0.35 ▲ 2.22 15,400 16,250 15,200 4,980 78,435,000
10/12/2018 15,400 -0.40 ▼ -2.60 15,800 16,100 15,400 6,620 101,948,000
09/12/2018 15,800 -0.30 ▼ -1.90 16,100 16,200 15,600 3,010 47,558,000
07/12/2018 15,800 -0.30 ▼ -1.90 16,100 16,200 15,600 3,010 47,558,000
05/12/2018 16,100 -0.10 ▼ -0.62 16,100 16,100 15,100 19,750 317,975,000
04/12/2018 16,100 -0.10 ▼ -0.62 16,200 16,100 15,900 2,860 46,046,000
03/12/2018 16,200 -0.10 ▼ -0.62 16,300 16,300 16,200 20,070 325,134,000
30/11/2018 16,200 -0.10 ▼ -0.62 16,300 16,300 16,100 2,470 40,014,000
29/11/2018 16,300 0.20 ▲ 1.23 16,100 16,400 15,750 600 9,780,000
28/11/2018 16,100 -0.05 ▼ -0.31 16,150 16,150 16,100 30 483,000
27/11/2018 16,150 0.25 ▲ 1.55 15,900 16,500 15,800 17,150 276,972,500
26/11/2018 15,900 -0.45 ▼ -2.83 16,350 16,000 15,850 10,340 164,406,000
23/11/2018 16,350 0.05 ▲ 0.31 16,300 16,350 15,850 2,830 46,270,500
22/11/2018 16,300 -0.10 ▼ -0.61 16,400 16,400 16,100 1,620 26,406,000
21/11/2018 16,400 -0.05 ▼ -0.30 16,400 16,400 15,700 4,200 68,880,000
20/11/2018 16,400 0.20 ▲ 1.22 16,200 16,500 15,700 3,090 50,676,000
19/11/2018 16,200 0.10 ▲ 0.62 16,100 16,550 16,050 260 4,212,000
16/11/2018 16,100 0.10 ▲ 0.62 16,000 17,100 15,800 3,370 54,257,000
15/11/2018 16,000 -0.25 ▼ -1.56 16,000 16,200 15,750 5,020 80,320,000
14/11/2018 16,000 -0.10 ▼ -0.63 16,100 16,200 15,900 2,580 41,280,000
13/11/2018 16,100 -0.15 ▼ -0.93 16,250 16,500 16,100 4,650 74,865,000
12/11/2018 16,250 -0.45 ▼ -2.77 16,700 16,950 16,100 11,940 194,025,000
11/11/2018 16,700 -0.20 ▼ -1.20 16,900 16,900 16,500 10,220 170,674,000
09/11/2018 16,700 -0.20 ▼ -1.20 16,900 16,900 16,500 10,220 170,674,000
08/11/2018 16,900 0.20 ▲ 1.18 16,700 16,950 16,700 1,770 29,913,000
07/11/2018 16,700 -0.10 ▼ -0.60 16,800 16,950 16,700 3,110 51,937,000
06/11/2018 16,800 0.20 ▲ 1.19 16,600 17,000 16,600 190 3,192,000
05/11/2018 16,600 -0.40 ▼ -2.41 17,000 16,650 16,600 37,690 625,654,000
04/11/2018 17,000 -0.50 ▼ -2.94 17,000 17,150 16,500 2,650 45,050,000
02/11/2018 17,000 -0.50 ▼ -2.94 17,000 17,150 16,500 2,650 45,050,000
01/11/2018 17,000 -0.40 ▼ -2.35 17,000 17,200 16,500 2,610 44,370,000
31/10/2018 17,000 0.10 ▲ 0.59 16,900 17,450 16,500 4,160 70,720,000
30/10/2018 16,900 -0.35 ▼ -2.07 16,900 16,900 16,550 4,690 79,261,000
29/10/2018 16,900 -0.10 ▼ -0.59 17,000 17,000 16,500 5,950 100,555,000
28/10/2018 17,000 -0.20 ▼ -1.18 17,200 17,900 17,000 2,870 48,790,000
26/10/2018 17,000 -0.20 ▼ -1.18 17,200 17,900 17,000 2,870 48,790,000
25/10/2018 17,200 -0.55 ▼ -3.20 17,750 17,700 17,000 17,330 298,076,000
24/10/2018 17,750 0.45 ▲ 2.54 17,300 18,350 17,200 60 1,065,000
23/10/2018 17,300 -0.40 ▼ -2.31 17,700 17,700 17,200 11,390 197,047,000
22/10/2018 17,700 -0.10 ▼ -0.56 17,800 17,900 17,000 7,560 133,812,000
21/10/2018 17,800 -0.20 ▼ -1.12 17,800 17,800 17,600 8,340 148,452,000
19/10/2018 17,800 -0.20 ▼ -1.12 17,800 17,800 17,600 8,340 148,452,000
18/10/2018 17,800 0.10 ▲ 0.56 17,700 17,950 17,500 1,680 29,904,000
17/10/2018 17,700 0.15 ▲ 0.85 17,550 18,000 17,600 1,470 26,019,000
16/10/2018 17,550 -0.75 ▼ -4.27 18,300 18,200 17,500 160 2,808,000
15/10/2018 18,300 0.20 ▲ 1.09 18,100 18,700 18,100 8,110 148,413,000
14/10/2018 18,100 0.80 ▲ 4.42 17,300 18,100 17,700 14,830 268,423,000
12/10/2018 18,100 0.80 ▲ 4.42 17,300 18,100 17,700 14,830 268,423,000
11/10/2018 17,900 -0.95 ▼ -5.31 18,850 18,850 17,550 112,670 2,016,793,000
10/10/2018 18,850 -0.25 ▼ -1.33 19,100 19,350 18,850 34,750 655,037,500
09/10/2018 19,100 0.05 ▲ 0.26 19,050 19,900 19,000 21,370 408,167,000
08/10/2018 19,050 -0.85 ▼ -4.46 19,900 19,950 19,050 21,310 405,955,500
07/10/2018 19,900 -1.10 ▼ -5.53 21,000 20,700 19,900 43,250 860,675,000
05/10/2018 19,900 -1.10 ▼ -5.53 21,000 20,700 19,900 43,250 860,675,000
04/10/2018 21,000 -0.30 ▼ -1.43 21,300 21,400 19,900 9,780 205,380,000
03/10/2018 21,300 0.25 ▲ 1.17 21,050 21,800 21,050 34,550 735,915,000
02/10/2018 21,050 0.45 ▲ 2.14 20,600 21,200 20,500 217,600 4,580,480,000
01/10/2018 20,600 0.70 ▲ 3.40 19,900 20,750 20,200 43,320 892,392,000
30/09/2018 19,900 0.65 ▲ 3.27 19,250 20,000 18,600 57,310 1,140,469,000
28/09/2018 19,900 0.65 ▲ 3.27 19,250 20,000 18,600 57,310 1,140,469,000
27/09/2018 19,250 0.70 ▲ 3.64 18,550 19,500 18,500 78,640 1,513,820,000
26/09/2018 18,550 -0.05 ▼ -0.27 18,550 18,550 18,100 16,790 311,454,500
25/09/2018 18,550 0.05 ▲ 0.27 18,500 18,550 18,100 10,980 203,679,000
24/09/2018 18,500 0.50 ▲ 2.70 18,000 18,500 18,300 16,100 297,850,000
21/09/2018 18,000 0.70 ▲ 3.89 17,300 18,000 17,200 436,310 7,853,580,000
20/09/2018 17,300 -0.10 ▼ -0.58 17,400 17,400 17,300 53,110 918,803,000
19/09/2018 17,400 -0.05 ▼ -0.29 17,450 17,450 17,100 48,380 841,812,000
18/09/2018 17,450 -0.05 ▼ -0.29 17,450 18,200 17,400 20,760 362,262,000
17/09/2018 17,450 -0.05 ▼ -0.29 17,500 17,500 17,450 6,060 105,747,000
14/09/2018 17,500 -0.15 ▼ -0.86 17,500 17,500 17,350 7,010 122,675,000
13/09/2018 17,500 -0.10 ▼ -0.57 17,500 17,500 17,300 8,060 141,050,000
12/09/2018 17,500 -0.10 ▼ -0.57 17,500 17,500 17,250 19,120 334,600,000
11/09/2018 17,500 -0.10 ▼ -0.57 17,500 17,500 17,400 12,040 210,700,000
10/09/2018 17,500 0.45 ▲ 2.57 17,500 17,950 17,500 53,020 927,850,000
07/09/2018 17,500 -0.15 ▼ -0.86 17,500 17,500 17,350 9,760 170,800,000
06/09/2018 17,500 -0.05 ▼ -0.29 17,500 17,500 17,200 16,600 290,500,000
05/09/2018 17,500 0.10 ▲ 0.57 17,400 17,500 17,300 24,130 422,275,000
04/09/2018 17,400 -0.10 ▼ -0.57 17,500 17,500 17,300 4,750 82,650,000
03/09/2018 17,500 -0.20 ▼ -1.14 17,700 17,700 17,300 29,400 514,500,000
31/08/2018 17,500 -0.20 ▼ -1.14 17,700 17,700 17,300 29,400 514,500,000
30/08/2018 17,700 -0.30 ▼ -1.69 18,000 17,850 17,700 22,440 397,188,000
29/08/2018 18,000 0.20 ▲ 1.11 17,800 18,000 17,750 280 5,040,000
28/08/2018 17,800 0.10 ▲ 0.56 17,700 18,000 17,650 22,760 405,128,000
27/08/2018 17,700 0.20 ▲ 1.13 17,700 18,000 17,650 38,120 674,724,000
26/08/2018 17,700 -0.05 ▼ -0.28 17,750 17,750 17,600 36,280 642,156,000
24/08/2018 17,700 -0.05 ▼ -0.28 17,750 17,750 17,600 36,280 642,156,000
23/08/2018 17,750 -0.10 ▼ -0.56 17,850 17,900 17,600 32,470 576,342,500
22/08/2018 17,850 -0.15 ▼ -0.84 18,000 17,950 17,850 12,900 230,265,000
21/08/2018 18,000 -0.05 ▼ -0.28 18,050 18,000 17,500 2,020 36,360,000
20/08/2018 18,050 0.10 ▲ 0.55 17,950 18,050 18,050 10 180,500
17/08/2018 17,950 0.15 ▲ 0.84 17,950 18,150 17,800 5,050 90,647,500
16/08/2018 17,950 0.15 ▲ 0.84 17,800 17,950 17,950 10 179,500
15/08/2018 17,800 -0.05 ▼ -0.28 17,850 17,850 17,650 17,360 309,008,000
14/08/2018 17,850 0.10 ▲ 0.56 17,750 18,000 17,750 26,070 465,349,500
13/08/2018 17,750 -0.25 ▼ -1.41 18,000 18,000 17,350 25,790 457,772,500
10/08/2018 18,000 0.05 ▲ 0.28 17,950 18,000 17,900 20,030 360,540,000
09/08/2018 17,950 0.15 ▲ 0.84 17,800 18,000 17,700 15,160 272,122,000
08/08/2018 17,800 -0.05 ▼ -0.28 17,850 18,000 17,450 5,200 92,560,000
07/08/2018 17,850 0.05 ▲ 0.28 17,800 18,050 17,800 1,880 33,558,000
06/08/2018 17,800 0.10 ▲ 0.56 17,800 17,900 17,600 6,090 108,402,000
03/08/2018 17,800 0.10 ▲ 0.56 17,700 17,900 17,500 1,730 30,794,000
02/08/2018 17,700 0.10 ▲ 0.56 17,600 17,900 17,100 6,200 109,740,000
01/08/2018 17,600 -0.30 ▼ -1.70 17,900 17,950 17,300 40,410 711,216,000
31/07/2018 17,900 -0.05 ▼ -0.28 17,950 17,900 17,300 2,120 37,948,000
30/07/2018 17,950 -0.05 ▼ -0.28 18,000 18,000 17,100 21,160 379,822,000
27/07/2018 18,000 -0.05 ▼ -0.28 18,050 18,800 17,550 70 1,260,000
26/07/2018 18,050 -0.15 ▼ -0.83 18,200 18,200 17,350 11,490 207,394,500
25/07/2018 18,200 -0.05 ▼ -0.27 18,250 18,200 18,000 15,040 273,728,000
24/07/2018 18,250 -0.20 ▼ -1.10 18,450 18,300 17,550 22,100 403,325,000
23/07/2018 18,450 0.05 ▲ 0.27 18,400 18,900 17,850 2,080 38,376,000
20/07/2018 18,400 -0.25 ▼ -1.36 18,650 19,000 18,000 10,350 190,440,000
19/07/2018 18,650 -0.25 ▼ -1.34 18,900 18,900 18,000 14,600 272,290,000
18/07/2018 18,900 0.40 ▲ 2.12 18,500 18,900 18,500 9,840 185,976,000
17/07/2018 18,500 -0.10 ▼ -0.54 18,600 18,500 17,700 10,950 202,575,000
16/07/2018 18,600 0.20 ▲ 1.08 18,400 18,900 17,900 6,080 113,088,000
13/07/2018 18,400 1.15 ▲ 6.25 17,250 18,400 16,650 25,450 468,280,000
12/07/2018 17,250 0.55 ▲ 3.19 16,700 17,450 16,700 6,200 106,950,000
11/07/2018 16,700 -1.10 ▼ -6.59 17,800 18,000 16,600 15,090 252,003,000
10/07/2018 17,800 -0.20 ▼ -1.12 18,000 17,900 17,350 21,220 377,716,000
09/07/2018 18,000 -0.75 ▼ -4.17 18,750 18,400 17,450 15,040 270,720,000
08/07/2018 18,750 0.45 ▲ 2.40 18,300 19,300 17,200 3,670 68,812,500
06/07/2018 18,750 0.45 ▲ 2.40 18,300 19,300 17,200 3,670 68,812,500
05/07/2018 24,300 -1.30 ▼ -5.35 25,600 25,750 24,300 21,150 513,945,000
04/07/2018 25,600 0.60 ▲ 2.34 25,000 26,250 25,000 28,160 720,896,000
03/07/2018 25,000 -0.50 ▼ -2.00 25,500 25,500 24,600 4,930 123,250,000
02/07/2018 25,500 -0.05 ▼ -0.20 25,500 25,550 25,400 5,710 145,605,000
30/06/2018 25,500 -0.40 ▼ -1.57 25,900 0 0 11,530 294,015,000
29/06/2018 25,500 -0.40 ▼ -1.57 25,900 25,600 24,950 11,530 294,015,000
28/06/2018 25,900 0.40 ▲ 1.54 25,500 25,900 25,500 5,410 140,119,000
27/06/2018 25,500 -0.30 ▼ -1.18 25,800 26,900 24,100 40,880 1,042,440,000
26/06/2018 25,800 -0.10 ▼ -0.39 25,900 26,100 24,500 47,820 1,233,756,000
25/06/2018 25,900 -0.10 ▼ -0.39 26,000 26,450 25,200 15,750 407,925,000
22/06/2018 26,000 -0.45 ▼ -1.73 26,450 26,550 25,600 2,120 55,120,000
21/06/2018 26,450 0.95 ▲ 3.59 25,500 26,900 26,450 20 529,000
20/06/2018 25,500 0.10 ▲ 0.39 25,500 25,700 25,500 5,800 147,900,000
19/06/2018 25,500 -0.90 ▼ -3.53 26,400 26,000 25,500 2,760 70,380,000
18/06/2018 26,400 -0.40 ▼ -1.52 26,400 26,400 26,000 8,000 211,200,000
15/06/2018 26,400 -0.40 ▼ -1.52 26,400 26,400 26,000 3,050 80,520,000
14/06/2018 26,400 -0.55 ▼ -2.08 26,950 26,500 26,400 2,250 59,400,000
13/06/2018 26,950 -0.05 ▼ -0.19 27,000 26,950 26,000 800 21,560,000
11/06/2018 27,000 -0.50 ▼ -1.85 27,000 27,200 26,500 2,810 75,870,000
08/06/2018 27,000 -0.10 ▼ -0.37 27,000 27,000 26,500 3,600 97,200,000
07/06/2018 27,000 0.20 ▲ 0.74 26,800 27,000 26,900 900 24,300,000
06/06/2018 26,800 0.10 ▲ 0.37 26,800 27,000 26,100 9,800 262,640,000
05/06/2018 26,800 -0.10 ▼ -0.37 26,900 26,800 26,200 400 10,720,000
04/06/2018 26,900 0.20 ▲ 0.74 26,700 26,900 26,800 1,900 51,110,000
03/06/2018 26,700 0.10 ▲ 0.37 26,600 26,700 26,550 15,460 412,782,000
01/06/2018 26,700 0.10 ▲ 0.37 26,600 26,700 26,550 15,460 412,782,000
31/05/2018 26,600 0.20 ▲ 0.75 26,400 26,600 25,200 19,800 526,680,000
30/05/2018 26,400 -0.95 ▼ -3.60 26,400 26,950 25,450 11,080 292,512,000
29/05/2018 26,400 0.40 ▲ 1.52 26,000 26,500 26,000 2,830 74,712,000
28/05/2018 26,000 -0.75 ▼ -2.88 26,750 26,400 25,000 3,230 83,980,000
25/05/2018 26,750 -0.10 ▼ -0.37 26,850 26,900 26,000 310 8,292,500
24/05/2018 26,850 0.10 ▲ 0.37 26,850 27,900 26,850 810 21,748,500
23/05/2018 26,850 0.05 ▲ 0.19 26,800 26,900 26,000 150 4,027,500
22/05/2018 26,800 -0.05 ▼ -0.19 26,850 27,000 25,700 7,620 204,216,000
21/05/2018 26,850 -0.05 ▼ -0.19 26,900 27,000 25,600 6,030 161,905,500
19/05/2018 26,900 0.10 ▲ 0.37 26,900 27,000 26,900 630 16,947,000
18/05/2018 26,900 0.10 ▲ 0.37 26,900 27,000 26,900 630 16,947,000
17/05/2018 26,900 -0.40 ▼ -1.49 27,300 27,000 26,500 4,810 129,389,000
16/05/2018 27,300 0.30 ▲ 1.10 27,000 27,450 26,000 130 3,549,000
15/05/2018 27,000 0.30 ▲ 1.11 26,700 27,200 26,700 7,150 193,050,000
14/05/2018 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 300 8,010,000
11/05/2018 26,700 -0.25 ▼ -0.94 26,950 27,300 26,200 5,430 144,981,000
10/05/2018 26,950 -0.65 ▼ -2.41 26,950 27,000 26,100 2,400 64,680,000
09/05/2018 26,950 -0.05 ▼ -0.19 27,000 27,000 26,000 3,380 91,091,000
08/05/2018 27,000 -0.20 ▼ -0.74 27,200 27,000 26,100 2,020 54,540,000
07/05/2018 27,200 -0.15 ▼ -0.55 27,350 27,350 27,000 2,420 65,824,000
05/05/2018 27,350 0.35 ▲ 1.28 27,000 27,500 26,200 7,240 198,014,000
04/05/2018 27,350 0.35 ▲ 1.28 27,000 27,500 26,200 7,240 198,014,000
03/05/2018 27,000 -0.10 ▼ -0.37 27,000 27,500 26,100 13,080 353,160,000
02/05/2018 27,000 -0.50 ▼ -1.85 27,500 27,500 27,000 3,330 89,910,000
30/04/2018 27,500 0.50 ▲ 1.82 27,000 27,500 25,700 2,960 81,400,000
27/04/2018 27,500 0.50 ▲ 1.82 27,000 27,500 25,700 2,960 81,400,000
26/04/2018 27,000 -1.00 ▼ -3.70 27,000 27,800 26,000 36,120 975,240,000
25/04/2018 27,000 -0.20 ▼ -0.74 27,200 27,900 27,000 3,410 92,070,000
24/04/2018 27,000 -0.20 ▼ -0.74 27,200 27,900 27,000 3,410 92,070,000
23/04/2018 27,200 -0.80 ▼ -2.94 28,000 28,000 27,200 4,250 115,600,000
22/04/2018 28,000 1.00 ▲ 3.57 27,000 28,000 27,500 4,200 117,600,000
20/04/2018 28,000 1.00 ▲ 3.57 27,000 28,000 27,500 4,200 117,600,000
19/04/2018 27,000 -0.40 ▼ -1.48 27,400 28,000 26,700 14,100 380,700,000
18/04/2018 27,400 -0.10 ▼ -0.36 27,400 27,600 27,300 1,720 47,128,000
13/04/2018 27,500 -0.40 ▼ -1.45 27,900 28,000 27,400 850 23,375,000
12/04/2018 27,900 -0.30 ▼ -1.08 27,900 28,000 27,000 10,530 293,787,000
11/04/2018 27,900 -0.10 ▼ -0.36 28,000 27,900 27,550 3,830 106,857,000
10/04/2018 28,000 -0.40 ▼ -1.43 28,400 28,000 27,700 46,030 1,288,840,000
09/04/2018 28,400 -0.40 ▼ -1.41 28,800 28,400 27,700 5,460 155,064,000
06/04/2018 28,800 -1.20 ▼ -4.17 28,800 28,800 27,600 580 16,704,000
05/04/2018 28,800 0.65 ▲ 2.26 28,150 28,800 27,800 15,910 458,208,000
04/04/2018 28,150 0.15 ▲ 0.53 28,000 28,500 27,700 29,080 818,602,000
03/04/2018 28,000 0.10 ▲ 0.36 28,000 28,100 27,750 102,440 2,868,320,000
02/04/2018 28,000 -0.10 ▼ -0.36 28,100 28,000 27,600 16,290 456,120,000
01/04/2018 28,100 -0.30 ▼ -1.07 28,400 28,400 28,000 13,500 379,350,000
30/03/2018 28,100 -0.30 ▼ -1.07 28,400 28,400 28,000 13,500 379,350,000
29/03/2018 28,400 -0.30 ▼ -1.06 28,400 28,500 28,000 9,660 274,344,000
28/03/2018 28,400 0.10 ▲ 0.35 28,300 28,400 28,000 24,630 699,492,000
27/03/2018 28,300 -1.00 ▼ -3.53 29,300 29,400 28,300 32,640 923,712,000
26/03/2018 29,300 0.75 ▲ 2.56 28,550 30,000 28,550 18,280 535,604,000
23/03/2018 28,550 0.55 ▲ 1.93 28,000 28,550 27,600 115,100 3,286,105,000
22/03/2018 28,000 0.70 ▲ 2.50 27,300 28,100 27,200 48,380 1,354,640,000
21/03/2018 27,300 -0.40 ▼ -1.47 27,700 27,500 27,200 26,400 720,720,000
20/03/2018 27,700 -0.10 ▼ -0.36 27,800 27,800 27,000 13,290 368,133,000
19/03/2018 27,800 0.30 ▲ 1.08 27,700 27,900 27,400 19,720 548,216,000
18/03/2018 27,700 -0.35 ▼ -1.26 27,500 28,000 27,300 27,490 761,473,000
16/03/2018 27,700 -0.35 ▼ -1.26 27,500 28,000 27,300 27,490 761,473,000
15/03/2018 27,500 -0.55 ▼ -2.00 28,050 28,000 27,500 9,920 272,800,000
14/03/2018 28,050 -0.05 ▼ -0.18 28,100 28,150 27,600 27,590 773,899,500
13/03/2018 28,100 0.10 ▲ 0.36 28,100 28,300 27,900 15,230 427,963,000
12/03/2018 28,100 0.90 ▲ 3.20 27,200 27,600 27,100 43,680 1,227,408,000
09/03/2018 27,550 0.35 ▲ 1.27 27,200 27,600 27,100 27,950 770,022,500
08/03/2018 27,200 0.40 ▲ 1.47 26,800 27,800 27,200 3,040 82,688,000
07/03/2018 26,800 0.85 ▲ 3.17 26,800 28,000 26,800 17,080 457,744,000
06/03/2018 26,800 -1.20 ▼ -4.48 28,000 28,300 26,800 29,900 801,320,000
05/03/2018 28,000 -0.50 ▼ -1.79 28,500 28,500 27,500 63,260 1,771,280,000
02/03/2018 28,500 -0.40 ▼ -1.40 28,900 28,700 28,000 3,080 87,780,000
01/03/2018 28,900 0.75 ▲ 2.60 28,150 29,000 28,000 43,750 1,264,375,000
28/02/2018 28,150 0.65 ▲ 2.31 27,500 28,150 27,150 55,250 1,555,287,500
27/02/2018 27,500 -0.70 ▼ -2.55 28,200 28,200 27,500 116,050 3,191,375,000
26/02/2018 28,200 0.30 ▲ 1.06 27,900 28,250 27,200 103,770 2,926,314,000
23/02/2018 27,900 0.10 ▲ 0.36 27,800 28,000 27,800 21,710 605,709,000
22/02/2018 27,800 -0.45 ▼ -1.62 28,250 28,250 27,400 24,580 683,324,000
21/02/2018 28,250 0.25 ▲ 0.88 28,000 28,600 28,000 8,520 240,690,000
13/02/2018 28,000 0.55 ▲ 1.96 27,450 28,300 27,450 9,030 252,840,000
12/02/2018 27,450 1.15 ▲ 4.19 26,300 27,600 25,750 8,300 227,835,000
09/02/2018 26,300 -1.50 ▼ -5.70 27,800 27,500 26,050 28,870 759,281,000
08/02/2018 27,800 0.30 ▲ 1.08 27,500 28,900 27,000 11,870 329,986,000
07/02/2018 27,500 -0.50 ▼ -1.82 28,000 28,000 27,150 30,710 844,525,000
06/02/2018 26,800 -1.20 ▼ -4.48 28,000 28,000 26,050 95,020 2,546,536,000
05/02/2018 28,000 -1.00 ▼ -3.57 29,000 29,150 28,000 115,640 3,237,920,000
04/02/2018 29,000 -0.40 ▼ -1.38 29,000 29,200 28,600 3,060 88,740,000
02/02/2018 29,000 -0.40 ▼ -1.38 29,000 29,200 28,600 3,060 88,740,000
01/02/2018 29,000 0.05 ▲ 0.17 29,000 29,050 28,300 86,680 2,513,720,000
31/01/2018 29,000 0.10 ▲ 0.34 29,000 29,200 29,000 101,850 2,953,650,000
30/01/2018 29,000 0.10 ▲ 0.34 29,000 29,100 28,800 86,560 2,510,240,000
29/01/2018 29,000 0.50 ▲ 1.72 28,500 29,400 28,200 134,020 3,886,580,000
26/01/2018 28,500 1.45 ▲ 5.09 27,050 28,500 26,900 89,110 2,539,635,000
25/01/2018 27,050 -1.40 ▼ -5.18 27,300 27,900 26,800 153,120 4,141,896,000
24/01/2018 23,750 -4.70 ▼ -19.79 28,450 28,500 27,000 122,950 2,920,062,500
22/01/2018 28,500 -1.15 ▼ -4.04 28,450 28,500 27,000 86,590 2,467,815,000
19/01/2018 28,450 -0.05 ▼ -0.18 28,500 29,300 28,450 59,850 1,702,732,500
18/01/2018 28,500 0.30 ▲ 1.05 28,200 28,500 27,500 69,970 1,994,145,000
17/01/2018 28,200 -1.60 ▼ -5.67 29,800 30,200 28,200 218,890 6,172,698,000
16/01/2018 29,800 -0.70 ▼ -2.35 30,500 30,100 29,500 117,000 3,486,600,000
15/01/2018 30,500 0.50 ▲ 1.64 30,000 30,600 30,000 64,390 1,963,895,000
12/01/2018 30,000 0.45 ▲ 1.50 29,550 31,600 28,600 135,300 4,059,000,000
11/01/2018 29,550 -0.85 ▼ -2.88 30,400 30,400 28,500 83,140 2,456,787,000
10/01/2018 30,400 -0.60 ▼ -1.97 31,000 31,300 29,500 62,720 1,906,688,000
09/01/2018 31,000 1.80 ▲ 5.81 29,200 31,200 29,250 122,790 3,806,490,000
08/01/2018 29,200 1.90 ▲ 6.51 27,300 29,200 27,300 334,600 9,770,320,000
07/01/2018 27,300 -0.50 ▼ -1.83 27,300 27,500 26,700 59,150 1,614,795,000
05/01/2018 27,300 -0.50 ▼ -1.83 27,300 27,500 26,700 59,150 1,614,795,000
04/01/2018 27,300 -0.10 ▼ -0.37 27,300 27,750 27,200 35,360 965,328,000
03/01/2018 27,300 -0.30 ▼ -1.10 27,300 27,800 27,000 59,980 1,637,454,000
02/01/2018 27,300 0.70 ▲ 2.56 26,600 27,300 26,250 70,750 1,931,475,000
01/01/2018 26,600 -0.15 ▼ -0.56 26,750 27,200 26,400 47,630 1,266,958,000
29/12/2017 26,600 -0.15 ▼ -0.56 26,750 27,200 26,400 47,630 1,266,958,000
28/12/2017 26,750 0.65 ▲ 2.43 26,100 27,300 26,100 27,370 732,147,500
27/12/2017 26,100 -0.60 ▼ -2.30 26,700 26,700 26,000 107,690 2,810,709,000
26/12/2017 26,700 -0.35 ▼ -1.31 27,050 27,550 26,700 71,540 1,910,118,000
25/12/2017 27,050 -0.25 ▼ -0.92 27,300 27,800 27,050 28,060 759,023,000
24/12/2017 27,300 -0.40 ▼ -1.47 27,700 27,900 27,300 33,470 913,731,000
22/12/2017 27,300 -0.40 ▼ -1.47 27,700 27,900 27,300 33,470 913,731,000
21/12/2017 27,700 -0.15 ▼ -0.54 27,850 28,000 27,000 18,670 517,159,000
20/12/2017 27,850 0.85 ▲ 3.05 27,000 28,000 26,900 98,950 2,755,757,500
19/12/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,100 29,700,000
18/12/2017 27,200 0.20 ▲ 0.74 27,200 27,400 27,200 14,150 384,880,000
16/12/2017 27,200 -0.20 ▼ -0.74 27,200 27,400 26,600 71,870 1,954,864,000
15/12/2017 27,000 -0.20 ▼ -0.74 27,200 27,400 27,000 490 13,230,000
14/12/2017 27,000 0.35 ▲ 1.30 26,650 27,500 26,700 27,860 752,220,000
13/12/2017 26,650 0.55 ▲ 2.06 26,100 26,800 25,300 148,450 3,956,192,500
12/12/2017 26,200 0.10 ▲ 0.38 26,100 26,600 26,000 8,360 219,032,000
11/12/2017 27,500 -0.50 ▼ -1.82 28,000 27,800 27,500 3,100 85,250,000
10/12/2017 28,000 -0.40 ▼ -1.43 28,400 29,100 28,000 110,260 3,087,280,000
08/12/2017 28,200 -0.20 ▼ -0.71 28,400 28,700 28,100 21,720 612,504,000
07/12/2017 28,400 0.60 ▲ 2.11 27,700 28,350 27,700 159,520 4,530,368,000
05/12/2017 26,800 -0.55 ▼ -2.01 27,350 27,500 26,800 487,250 13,058,300,000
04/12/2017 27,350 1.35 ▲ 5.19 26,000 27,550 25,700 317,320 8,678,702,000
01/12/2017 26,000 0.90 ▲ 3.59 25,400 26,050 25,300 219,890 5,717,140,000
30/11/2017 25,100 -0.20 ▼ -0.79 25,000 25,300 24,800 205,580 5,160,058,000
29/11/2017 25,300 0.20 ▲ 0.80 25,100 25,300 24,900 189,700 4,799,410,000
28/11/2017 25,100 0.90 ▲ 3.72 24,650 25,250 24,500 233,370 5,857,587,000
27/11/2017 24,200 0.45 ▲ 1.89 23,800 24,500 23,500 83,770 2,027,234,000
24/11/2017 23,750 0.80 ▲ 3.49 22,900 23,750 22,900 122,950 2,920,062,500
23/11/2017 22,950 -0.05 ▼ -0.22 23,000 23,650 22,950 112,080 2,572,236,000
22/11/2017 23,000 -1.05 ▼ -4.37 24,050 24,050 23,000 200,420 4,609,660,000
21/11/2017 24,050 -0.15 ▼ -0.62 24,200 24,750 23,000 86,030 2,069,021,500
20/11/2017 24,200 0.00 ■■ 0.00 24,000 24,900 24,000 122,430 2,962,806,000
17/11/2017 24,200 -1.00 ▼ -3.97 25,800 25,800 24,200 59,770 1,446,434,000
16/11/2017 25,200 -0.10 ▼ -0.40 25,000 25,300 24,900 268,500 6,766,200,000
15/11/2017 25,300 -0.50 ▼ -1.94 25,300 25,850 25,000 106,750 2,700,775,000
14/11/2017 25,800 0.55 ▲ 2.18 25,300 25,850 25,000 440,940 11,376,252,000
13/11/2017 25,250 0.25 ▲ 1.00 25,000 25,400 24,700 401,960 10,149,490,000
10/11/2017 25,000 0.70 ▲ 2.88 24,300 25,050 23,750 392,480 9,812,000,000
09/11/2017 24,300 0.20 ▲ 0.83 23,300 24,400 23,300 193,960 4,713,228,000
08/11/2017 24,100 0.40 ▲ 1.69 23,800 24,100 23,300 165,700 3,993,370,000
07/11/2017 23,700 0.40 ▲ 1.72 23,500 23,850 23,400 362,440 8,589,828,000
06/11/2017 23,300 0.20 ▲ 0.87 23,100 23,400 23,100 29,660 691,078,000
03/11/2017 23,100 0.40 ▲ 1.76 22,700 23,200 22,700 355,210 8,205,351,000
02/11/2017 22,700 0.30 ▲ 1.34 21,900 22,750 21,900 180,970 4,108,019,000
01/11/2017 22,400 -0.45 ▼ -1.97 23,000 23,200 22,300 22,690 508,256,000
31/10/2017 22,850 0.45 ▲ 2.01 22,150 23,000 22,150 103,670 2,368,859,500
30/10/2017 22,400 -0.40 ▼ -1.75 22,500 22,800 22,400 162,420 3,638,208,000
27/10/2017 22,800 0.30 ▲ 1.33 23,200 23,200 22,400 35,800 816,240,000
26/10/2017 22,500 -0.50 ▼ -2.17 23,400 23,400 22,400 19,900 447,750,000
25/10/2017 23,000 0.60 ▲ 2.68 22,400 23,200 22,300 33,950 780,850,000
24/10/2017 22,400 -0.10 ▼ -0.44 22,500 22,700 22,000 45,900 1,028,160,000
23/10/2017 22,500 -0.60 ▼ -2.60 22,500 23,200 22,500 133,710 3,008,475,000
20/10/2017 23,100 -0.40 ▼ -1.70 23,400 23,900 23,000 110,200 2,545,620,000
19/10/2017 23,500 -0.15 ▼ -0.63 24,000 24,000 23,500 119,720 2,813,420,000
18/10/2017 23,650 0.05 ▲ 0.21 23,800 24,000 23,600 184,730 4,368,864,500
17/10/2017 23,600 -0.10 ▼ -0.42 24,000 24,200 23,600 201,570 4,757,052,000
16/10/2017 23,700 -0.30 ▼ -1.25 24,200 24,450 23,500 160,150 3,795,555,000
13/10/2017 24,000 1.10 ▲ 4.80 23,100 24,200 23,100 445,810 10,699,440,000
12/10/2017 22,900 -0.10 ▼ -0.43 23,400 23,400 22,900 101,170 2,316,793,000
11/10/2017 23,000 -0.40 ▼ -1.71 23,400 23,900 23,000 184,710 4,248,330,000
10/10/2017 23,400 0.80 ▲ 3.54 23,200 23,400 22,650 116,300 2,721,420,000
09/10/2017 22,600 -0.20 ▼ -0.88 22,500 22,850 22,400 75,270 1,701,102,000
06/10/2017 22,800 0.00 ■■ 0.00 23,000 23,000 22,500 89,060 2,030,568,000
05/10/2017 22,800 -0.20 ▼ -0.87 23,000 23,000 22,600 33,040 753,312,000
04/10/2017 23,000 0.75 ▲ 3.37 22,000 23,000 22,000 65,800 1,513,400,000
03/10/2017 22,250 -0.10 ▼ -0.45 22,350 22,650 22,250 83,080 1,848,530,000
02/10/2017 22,350 0.05 ▲ 0.22 22,300 22,700 22,200 47,760 1,067,436,000
29/09/2017 22,300 -0.20 ▼ -0.89 22,500 22,700 22,100 58,540 1,305,442,000
28/09/2017 22,500 -0.20 ▼ -0.88 22,700 23,100 22,500 100,920 2,270,700,000
27/09/2017 22,700 -0.45 ▼ -1.94 23,100 23,100 22,600 154,490 3,506,923,000
26/09/2017 23,150 0.15 ▲ 0.65 23,000 23,150 22,750 80,380 1,860,797,000
25/09/2017 23,000 -0.50 ▼ -2.13 23,600 23,600 23,000 114,510 2,633,730,000
22/09/2017 23,500 -0.15 ▼ -0.63 23,800 23,950 23,400 282,790 6,645,565,000
21/09/2017 23,650 0.05 ▲ 0.21 23,600 23,800 23,500 238,120 5,631,538,000
20/09/2017 23,600 -0.10 ▼ -0.42 23,600 23,900 23,600 95,230 2,247,428,000
19/09/2017 23,700 -0.35 ▼ -1.46 24,000 24,100 22,650 189,590 4,493,283,000
18/09/2017 24,050 0.05 ▲ 0.21 24,300 24,300 23,900 111,300 2,676,765,000
15/09/2017 24,000 0.20 ▲ 0.84 24,100 24,100 23,700 73,520 1,764,480,000
14/09/2017 23,800 -0.30 ▼ -1.24 23,950 24,250 23,700 128,700 3,063,060,000
13/09/2017 24,100 0.45 ▲ 1.90 23,650 24,450 23,650 102,560 2,471,696,000
12/09/2017 23,650 -0.15 ▼ -0.63 23,800 23,900 23,500 107,480 2,541,902,000
11/09/2017 23,800 -0.20 ▼ -0.83 24,100 24,400 23,800 166,910 3,972,458,000
08/09/2017 24,000 0.40 ▲ 1.69 23,900 24,000 23,650 268,450 6,442,800,000
07/09/2017 23,600 0.40 ▲ 1.72 23,200 23,900 23,100 278,780 6,579,208,000
06/09/2017 23,200 -0.10 ▼ -0.43 23,300 23,400 23,050 104,870 2,432,984,000
05/09/2017 23,300 -0.25 ▼ -1.06 23,500 23,750 23,000 171,200 3,988,960,000
01/09/2017 23,550 0.15 ▲ 0.64 23,850 23,850 23,100 123,020 2,897,121,000
31/08/2017 23,400 0.60 ▲ 2.63 23,200 24,300 22,800 383,670 8,977,878,000
30/08/2017 22,800 1.45 ▲ 6.79 21,350 22,800 21,350 442,590 10,091,052,000
29/08/2017 21,350 -0.65 ▼ -2.95 21,600 21,950 21,350 48,140 1,027,789,000
28/08/2017 22,000 -0.50 ▼ -2.22 22,000 22,000 21,550 24,860 546,920,000
25/08/2017 22,500 1.00 ▲ 4.65 21,800 22,500 21,500 116,190 2,614,275,000
24/08/2017 21,500 0.05 ▲ 0.23 21,500 22,000 21,450 25,470 547,605,000
23/08/2017 21,450 -0.30 ▼ -1.38 22,000 22,000 21,400 23,870 512,011,500
22/08/2017 21,750 0.00 ■■ 0.00 22,250 22,300 21,500 34,910 759,292,500
21/08/2017 21,750 -0.25 ▼ -1.14 22,100 22,100 21,750 47,080 1,023,990,000
18/08/2017 22,000 0.30 ▲ 1.38 21,900 22,200 21,200 119,750 2,634,500,000
17/08/2017 21,700 -0.70 ▼ -3.12 22,500 22,500 21,700 76,060 1,650,502,000
16/08/2017 22,400 0.15 ▲ 0.67 22,400 22,550 22,000 102,630 2,298,912,000
15/08/2017 22,250 0.60 ▲ 2.77 21,850 22,800 21,700 191,190 4,253,977,500
14/08/2017 21,650 0.60 ▲ 2.85 21,200 21,650 21,100 79,320 1,717,278,000
11/08/2017 21,050 0.40 ▲ 1.94 21,000 21,200 20,300 69,540 1,463,817,000
10/08/2017 20,650 0.10 ▲ 0.49 20,550 20,800 20,550 55,600 1,148,140,000
09/08/2017 20,550 -0.30 ▼ -1.44 20,850 21,000 20,500 91,140 1,872,927,000
08/08/2017 20,850 -0.65 ▼ -3.02 21,800 21,800 20,700 139,800 2,914,830,000
07/08/2017 21,500 0.50 ▲ 2.38 21,000 21,600 21,000 69,270 1,489,305,000
04/08/2017 21,000 0.50 ▲ 2.44 20,600 21,300 20,400 104,490 2,194,290,000
03/08/2017 20,500 0.40 ▲ 1.99 20,200 20,500 20,150 95,390 1,955,495,000
02/08/2017 20,100 -0.40 ▼ -1.95 20,200 20,350 20,100 111,780 2,246,778,000
01/08/2017 20,500 0.00 ■■ 0.00 20,300 20,550 20,200 54,120 1,109,460,000
31/07/2017 20,500 0.00 ■■ 0.00 20,500 20,550 20,250 24,390 499,995,000
28/07/2017 20,500 0.10 ▲ 0.49 20,450 20,650 20,000 129,730 2,659,465,000
27/07/2017 20,400 -0.45 ▼ -2.16 20,900 20,900 20,400 53,030 1,081,812,000
26/07/2017 20,850 0.65 ▲ 3.22 20,300 20,950 20,200 52,650 1,097,752,500
25/07/2017 20,200 -0.20 ▼ -0.98 20,200 21,000 20,200 85,890 1,734,978,000
24/07/2017 20,400 -0.40 ▼ -1.92 20,600 20,700 20,400 61,480 1,254,192,000
21/07/2017 20,800 -0.20 ▼ -0.95 21,000 21,300 20,800 37,110 771,888,000
20/07/2017 21,000 0.10 ▲ 0.48 20,900 21,000 20,500 41,790 877,590,000
19/07/2017 20,900 0.25 ▲ 1.21 20,650 21,000 20,650 79,130 1,653,817,000
18/07/2017 20,650 -0.60 ▼ -2.82 21,450 21,450 20,650 82,060 1,694,539,000
17/07/2017 21,250 -0.55 ▼ -2.52 21,800 21,800 21,200 100,410 2,133,712,500
14/07/2017 21,800 -0.30 ▼ -1.36 22,100 22,200 21,800 98,000 2,136,400,000
13/07/2017 22,100 -0.40 ▼ -1.78 22,500 22,500 21,900 136,020 3,006,042,000
12/07/2017 22,500 -0.25 ▼ -1.10 23,200 23,200 22,500 147,920 3,328,200,000
11/07/2017 22,750 1.45 ▲ 6.81 21,600 22,750 21,400 350,900 7,982,975,000
10/07/2017 21,300 -1.40 ▼ -6.17 21,150 22,000 21,150 378,850 8,069,505,000
07/07/2017 22,700 -1.00 ▼ -4.22 23,600 23,800 22,700 162,500 3,688,750,000
06/07/2017 23,700 0.00 ■■ 0.00 23,750 24,200 23,700 272,660 6,462,042,000
05/07/2017 23,700 0.10 ▲ 0.42 23,100 23,900 23,100 72,030 1,707,111,000
04/07/2017 23,600 0.65 ▲ 2.83 22,850 23,750 22,850 309,430 7,302,548,000
03/07/2017 22,950 0.05 ▲ 0.22 23,000 23,300 22,500 205,250 4,710,487,500
30/06/2017 22,900 0.00 ■■ 0.00 22,800 22,950 22,600 53,050 1,214,845,000
29/06/2017 22,900 1.00 ▲ 4.57 21,600 23,200 21,600 263,250 6,028,425,000
28/06/2017 21,900 -0.60 ▼ -2.67 22,300 22,600 21,500 195,600 4,283,640,000
27/06/2017 22,500 0.40 ▲ 1.81 22,700 23,000 22,200 211,480 4,758,300,000
26/06/2017 22,100 1.40 ▲ 6.76 20,650 22,100 20,650 482,010 10,652,421,000
23/06/2017 20,700 0.05 ▲ 0.24 20,600 20,700 20,500 142,890 2,957,823,000
22/06/2017 20,650 -0.05 ▼ -0.24 20,700 20,900 20,600 64,220 1,326,143,000
21/06/2017 20,700 0.10 ▲ 0.49 20,500 20,800 20,500 89,260 1,847,682,000
20/06/2017 20,600 -0.15 ▼ -0.72 20,650 20,900 20,600 134,960 2,780,176,000
19/06/2017 20,750 -0.05 ▼ -0.24 20,800 20,850 20,650 65,300 1,354,975,000
16/06/2017 20,800 0.20 ▲ 0.97 20,500 20,800 20,450 68,080 1,416,064,000
15/06/2017 20,600 0.00 ■■ 0.00 20,800 20,800 20,500 80,550 1,659,330,000
14/06/2017 20,600 -0.30 ▼ -1.44 20,750 21,000 20,600 66,200 1,363,720,000
13/06/2017 20,900 0.15 ▲ 0.72 20,600 20,950 20,600 68,600 1,433,740,000
12/06/2017 20,750 -0.25 ▼ -1.19 21,000 21,000 20,700 72,450 1,503,337,500
09/06/2017 21,000 0.00 ■■ 0.00 21,000 21,300 20,800 133,640 2,806,440,000
08/06/2017 21,000 0.30 ▲ 1.45 21,000 21,300 20,700 164,090 3,445,890,000
07/06/2017 20,700 0.40 ▲ 1.97 20,400 21,500 20,300 149,570 3,096,099,000
06/06/2017 20,300 -0.25 ▼ -1.22 20,550 20,600 20,000 103,660 2,104,298,000
05/06/2017 20,550 -0.25 ▼ -1.20 20,500 20,800 20,500 70,270 1,444,048,500
02/06/2017 20,800 -0.10 ▼ -0.48 20,600 21,000 20,500 59,690 1,241,552,000
01/06/2017 20,900 -0.10 ▼ -0.48 21,400 21,400 20,500 93,050 1,944,745,000
31/05/2017 21,000 0.00 ■■ 0.00 20,850 21,500 20,650 81,480 1,711,080,000
30/05/2017 21,000 -0.20 ▼ -0.94 21,100 21,200 20,700 52,380 1,099,980,000
29/05/2017 21,200 -0.10 ▼ -0.47 21,300 21,550 21,000 60,960 1,292,352,000
26/05/2017 21,300 0.20 ▲ 0.95 21,500 21,700 21,200 75,000 1,597,500,000
25/05/2017 21,100 0.80 ▲ 3.94 20,500 21,500 20,300 137,480 2,900,828,000
24/05/2017 20,300 0.10 ▲ 0.50 20,300 20,300 19,950 85,070 1,726,921,000
23/05/2017 20,200 0.15 ▲ 0.75 20,300 20,500 20,050 75,200 1,519,040,000
22/05/2017 20,050 -0.10 ▼ -0.50 20,150 20,500 20,050 130,850 2,623,542,500
19/05/2017 20,150 0.00 ■■ 0.00 20,150 20,800 20,050 61,290 1,234,993,500
18/05/2017 20,150 -0.15 ▼ -0.74 20,300 20,800 20,150 44,710 900,906,500
17/05/2017 20,300 -0.30 ▼ -1.46 20,300 20,900 20,000 236,630 4,803,589,000
16/05/2017 20,600 -0.70 ▼ -3.29 21,300 21,500 20,600 207,550 4,275,530,000
15/05/2017 21,300 -0.50 ▼ -2.29 21,600 21,900 21,250 132,760 2,827,788,000
09/05/2017 21,500 0.10 ▲ 0.47 21,400 21,750 21,200 70,280 1,511,020,000
08/05/2017 21,400 -0.20 ▼ -0.93 21,600 21,700 21,300 75,880 1,623,832,000
05/05/2017 21,600 0.10 ▲ 0.47 21,600 21,950 21,500 76,580 1,654,128,000
04/05/2017 21,500 0.20 ▲ 0.94 21,300 21,750 20,050 110,630 2,378,545,000
03/05/2017 21,300 -0.70 ▼ -3.18 22,100 22,100 21,000 115,120 2,452,056,000
28/04/2017 22,000 -0.50 ▼ -2.22 22,650 22,750 22,000 88,950 1,956,900,000
27/04/2017 22,500 0.85 ▲ 3.93 21,900 23,000 21,900 188,710 4,245,975,000
26/04/2017 21,650 1.40 ▲ 6.91 20,550 21,650 20,200 228,510 4,947,241,500
25/04/2017 20,250 -0.15 ▼ -0.74 20,400 20,500 20,100 57,390 1,162,147,500
24/04/2017 20,400 -0.30 ▼ -1.45 20,550 21,000 20,400 44,550 908,820,000
21/04/2017 20,700 -0.25 ▼ -1.19 21,200 21,600 20,700 147,600 3,055,320,000
20/04/2017 20,950 -0.85 ▼ -3.90 21,600 22,400 20,950 153,590 3,217,710,500
19/04/2017 21,800 0.00 ■■ 0.00 22,300 22,500 21,700 118,990 2,593,982,000
18/04/2017 22,300 0.00 ■■ 0.00 22,450 22,450 20,800 192,660 4,296,318,000
17/04/2017 22,300 -0.20 ▼ -0.89 22,150 23,000 22,150 71,280 1,589,544,000
14/04/2017 22,500 -0.80 ▼ -3.43 23,300 23,300 22,500 166,090 3,737,025,000
13/04/2017 23,300 0.10 ▲ 0.43 23,300 24,000 23,250 68,650 1,599,545,000
12/04/2017 23,200 -1.60 ▼ -6.45 24,800 24,800 23,100 384,850 8,928,520,000
11/04/2017 24,800 -0.20 ▼ -0.80 25,000 25,100 24,650 103,280 2,561,344,000
10/04/2017 25,000 -0.30 ▼ -1.19 25,500 25,500 25,000 75,860 1,896,500,000
07/04/2017 25,300 0.00 ■■ 0.00 25,300 25,550 25,100 79,920 2,021,976,000
05/04/2017 25,300 -0.50 ▼ -1.94 25,900 25,900 25,200 97,290 2,461,437,000
04/04/2017 25,800 -0.55 ▼ -2.09 26,400 26,400 25,800 92,960 2,398,368,000
03/04/2017 26,350 0.55 ▲ 2.13 25,800 26,800 25,800 226,310 5,963,268,500
31/03/2017 25,800 -0.20 ▼ -0.77 26,300 26,900 25,800 162,140 4,183,212,000
30/03/2017 26,000 0.10 ▲ 0.39 26,000 26,000 25,500 49,240 1,280,240,000
29/03/2017 25,900 0.50 ▲ 1.97 25,200 25,900 25,200 65,510 1,696,709,000
28/03/2017 25,400 -0.20 ▼ -0.78 25,250 25,600 25,000 102,830 2,611,882,000
27/03/2017 25,600 -0.30 ▼ -1.16 26,100 26,100 25,000 91,810 2,350,336,000
24/03/2017 25,900 0.40 ▲ 1.57 25,500 25,900 25,200 104,830 2,715,097,000
23/03/2017 25,500 -0.50 ▼ -1.92 25,500 26,000 25,300 88,800 2,264,400,000
22/03/2017 26,000 -0.70 ▼ -2.62 26,600 26,700 25,900 97,210 2,527,460,000
21/03/2017 26,700 0.00 ■■ 0.00 26,900 27,200 26,500 108,540 2,898,018,000
20/03/2017 26,700 0.50 ▲ 1.91 26,550 26,900 26,000 150,470 4,017,549,000
17/03/2017 26,200 -0.10 ▼ -0.38 26,500 26,500 25,700 109,760 2,875,712,000
16/03/2017 26,300 0.80 ▲ 3.14 25,600 26,350 25,500 201,360 5,295,768,000
15/03/2017 25,500 -0.45 ▼ -1.73 25,950 26,000 24,150 100,780 2,569,890,000
14/03/2017 25,950 -0.05 ▼ -0.19 26,200 26,500 25,500 159,310 4,134,094,500
13/03/2017 26,000 0.45 ▲ 1.76 25,550 26,400 25,550 173,840 4,519,840,000
10/03/2017 25,550 -0.15 ▼ -0.58 26,200 26,200 25,550 102,650 2,622,707,500
09/03/2017 25,700 0.40 ▲ 1.58 25,300 26,300 25,300 314,740 8,088,818,000
08/03/2017 25,300 0.00 ■■ 0.00 25,500 25,500 25,000 87,450 2,212,485,000
07/03/2017 25,300 1.20 ▲ 4.98 24,000 25,600 23,700 184,800 4,675,440,000
06/03/2017 24,100 -0.10 ▼ -0.41 24,200 24,300 23,900 64,680 1,558,788,000
03/03/2017 24,200 0.40 ▲ 1.68 23,600 24,500 23,500 49,650 1,201,530,000
02/03/2017 23,800 0.30 ▲ 1.28 23,900 24,200 23,550 72,440 1,724,072,000
01/03/2017 23,500 0.00 ■■ 0.00 23,500 23,600 22,850 181,800 4,272,300,000
28/02/2017 23,500 -0.95 ▼ -3.89 24,450 24,450 23,300 225,340 5,295,490,000
27/02/2017 24,450 -0.45 ▼ -1.81 24,800 25,000 24,200 253,960 6,209,322,000
24/02/2017 24,900 -0.90 ▼ -3.49 25,900 25,900 24,800 206,370 5,138,613,000
23/02/2017 25,800 0.50 ▲ 1.98 25,200 26,000 24,900 224,860 5,801,388,000
22/02/2017 25,300 -0.75 ▼ -2.88 25,900 26,500 25,300 217,220 5,495,666,000
21/02/2017 26,050 -0.85 ▼ -3.16 26,600 26,950 26,050 298,910 7,786,605,500
20/02/2017 26,900 -0.60 ▼ -2.18 27,500 27,550 26,500 229,180 6,164,942,000
17/02/2017 27,500 0.90 ▲ 3.38 26,600 27,500 25,600 286,990 7,892,225,000
16/02/2017 26,600 -0.70 ▼ -2.56 27,300 27,700 26,600 245,170 6,521,522,000
15/02/2017 27,300 -0.05 ▼ -0.18 27,000 27,400 26,900 220,580 6,021,834,000
14/02/2017 27,350 -0.10 ▼ -0.36 27,900 27,900 26,500 360,720 9,865,692,000
13/02/2017 27,450 0.65 ▲ 2.43 26,800 27,700 26,800 229,790 6,307,735,500
10/02/2017 26,800 -0.90 ▼ -3.25 27,600 27,650 26,800 313,710 8,407,428,000
09/02/2017 27,700 0.95 ▲ 3.55 27,200 28,000 27,050 319,730 8,856,521,000
08/02/2017 26,750 1.75 ▲ 7.00 25,000 26,750 24,900 460,780 12,325,865,000
07/02/2017 25,000 0.75 ▲ 3.09 24,250 25,200 24,250 238,030 5,950,750,000
06/02/2017 24,250 -0.75 ▼ -3.00 24,400 24,950 24,100 183,420 4,447,935,000
03/02/2017 25,000 0.20 ▲ 0.81 24,900 25,400 24,500 334,270 8,356,750,000
02/02/2017 24,800 1.40 ▲ 5.98 23,700 24,900 23,700 178,530 4,427,544,000
25/01/2017 23,400 0.60 ▲ 2.63 23,000 23,400 22,600 113,950 2,666,430,000
24/01/2017 22,800 0.50 ▲ 2.24 22,200 22,800 22,200 138,140 3,149,592,000
23/01/2017 22,300 -0.15 ▼ -0.67 22,500 22,850 22,300 111,050 2,476,415,000
20/01/2017 22,450 0.75 ▲ 3.46 21,650 22,500 21,650 318,300 7,145,835,000
19/01/2017 21,700 0.10 ▲ 0.46 21,800 21,800 21,450 108,500 2,354,450,000
18/01/2017 21,600 0.30 ▲ 1.41 21,300 21,950 21,000 118,690 2,563,704,000
17/01/2017 21,300 -0.65 ▼ -2.96 21,500 21,800 21,100 95,530 2,034,789,000
16/01/2017 21,950 -0.20 ▼ -0.90 22,000 22,250 21,800 103,450 2,270,727,500
13/01/2017 22,150 -0.25 ▼ -1.12 22,050 22,400 22,050 79,960 1,771,114,000
12/01/2017 22,400 0.00 ■■ 0.00 22,400 22,400 21,900 92,100 2,063,040,000
11/01/2017 22,400 -0.20 ▼ -0.88 22,600 22,900 22,300 56,110 1,256,864,000
10/01/2017 22,600 0.30 ▲ 1.35 22,000 22,600 21,900 106,550 2,408,030,000
09/01/2017 22,300 -0.30 ▼ -1.33 22,400 22,400 22,050 58,100 1,295,630,000
06/01/2017 22,600 -0.10 ▼ -0.44 22,700 23,400 22,200 91,560 2,069,256,000
05/01/2017 22,700 1.25 ▲ 5.83 21,550 22,700 21,300 168,270 3,819,729,000
04/01/2017 21,450 0.15 ▲ 0.70 21,300 22,000 21,300 121,190 2,599,525,500
03/01/2017 21,300 0.00 ■■ 0.00 21,300 21,350 20,800 32,180 685,434,000
30/12/2016 21,300 0.00 ■■ 0.00 20,800 21,300 20,700 63,870 1,360,431,000
29/12/2016 21,300 0.00 ■■ 0.00 21,300 21,350 20,900 29,860 636,018,000
28/12/2016 21,300 0.35 ▲ 1.67 20,950 21,300 20,500 81,980 1,746,174,000
27/12/2016 20,950 0.15 ▲ 0.72 21,000 21,300 20,400 106,470 2,230,546,500
26/12/2016 21,300 -0.30 ▼ -1.39 21,600 21,650 21,000 54,190 1,154,247,000
23/12/2016 21,600 -0.10 ▼ -0.46 21,900 21,900 21,000 63,890 1,380,024,000
22/12/2016 21,700 0.40 ▲ 1.88 21,300 21,700 21,100 75,110 1,629,887,000
21/12/2016 21,300 -0.20 ▼ -0.93 22,000 22,000 21,300 73,320 1,561,716,000
20/12/2016 21,500 -0.65 ▼ -2.93 22,150 22,150 21,500 77,080 1,657,220,000
19/12/2016 22,150 0.55 ▲ 2.55 21,700 22,700 21,600 157,930 3,498,149,500
16/12/2016 21,600 -0.20 ▼ -0.92 21,800 21,800 21,100 102,720 2,218,752,000
15/12/2016 21,800 0.85 ▲ 4.06 21,350 22,000 21,000 170,680 3,720,824,000
14/12/2016 20,950 1.35 ▲ 6.89 19,850 20,950 19,850 214,800 4,500,060,000
13/12/2016 19,600 -1.30 ▼ -6.22 20,800 20,900 19,600 155,330 3,044,468,000
12/12/2016 20,900 -0.05 ▼ -0.24 20,500 21,150 20,350 109,660 2,291,894,000
09/12/2016 20,950 0.05 ▲ 0.24 20,550 21,000 20,450 93,290 1,954,425,500
08/12/2016 20,900 -0.10 ▼ -0.48 21,200 21,700 20,600 80,000 1,672,000,000
07/12/2016 21,000 0.20 ▲ 0.96 20,300 21,300 20,300 238,660 5,011,860,000
06/12/2016 20,800 -1.10 ▼ -5.02 21,900 22,000 20,500 230,340 4,791,072,000
05/12/2016 21,900 -0.60 ▼ -2.67 21,800 22,550 21,600 161,600 3,539,040,000
02/12/2016 22,500 -0.40 ▼ -1.75 22,500 22,750 21,500 160,760 3,617,100,000
01/12/2016 22,900 0.50 ▲ 2.23 22,950 23,200 22,400 223,830 5,125,707,000
30/11/2016 22,400 1.20 ▲ 5.66 21,200 22,400 21,150 163,080 3,652,992,000
29/11/2016 21,200 -0.60 ▼ -2.75 21,700 21,800 20,750 172,940 3,666,328,000
28/11/2016 21,800 -0.70 ▼ -3.11 22,100 22,900 20,950 347,230 7,569,614,000
25/11/2016 22,500 -0.70 ▼ -3.02 23,000 23,200 21,600 596,610 13,423,725,000
24/11/2016 23,200 -1.70 ▼ -6.83 25,000 25,150 23,200 290,730 6,744,936,000
23/11/2016 24,900 0.50 ▲ 2.05 24,400 24,900 23,900 365,060 9,089,994,000
22/11/2016 24,400 -0.90 ▼ -3.56 25,600 25,850 24,400 269,110 6,566,284,000
21/11/2016 25,300 0.90 ▲ 3.69 24,900 25,500 24,700 281,270 7,116,131,000
18/11/2016 24,400 0.90 ▲ 3.83 23,300 24,400 23,000 254,050 6,198,820,000
17/11/2016 23,500 -0.90 ▼ -3.69 24,400 24,400 23,100 379,430 8,916,605,000
16/11/2016 24,400 -0.60 ▼ -2.40 25,000 25,400 24,400 278,260 6,789,544,000
15/11/2016 25,000 0.40 ▲ 1.63 25,100 25,700 24,400 463,990 11,599,750,000
14/11/2016 24,600 0.90 ▲ 3.80 24,000 24,800 23,700 456,420 11,227,932,000
11/11/2016 23,700 0.20 ▲ 0.85 23,400 24,000 23,200 276,080 6,543,096,000
10/11/2016 23,500 0.55 ▲ 2.40 23,400 24,200 23,400 406,740 9,558,390,000
09/11/2016 22,950 1.45 ▲ 6.74 21,700 22,950 20,500 567,470 13,023,436,500
08/11/2016 21,500 0.30 ▲ 1.42 21,550 22,150 21,250 305,460 6,567,390,000
07/11/2016 21,200 1.30 ▲ 6.53 19,900 21,250 19,900 542,200 11,494,640,000
04/11/2016 19,900 -0.05 ▼ -0.25 19,650 20,200 19,600 108,580 2,160,742,000
03/11/2016 19,950 -0.05 ▼ -0.25 20,150 20,400 19,300 204,750 4,084,762,500
02/11/2016 20,000 0.75 ▲ 3.90 19,150 20,500 18,850 306,080 6,121,600,000
01/11/2016 19,250 -0.15 ▼ -0.77 19,200 19,500 19,100 97,700 1,880,725,000
31/10/2016 19,400 0.00 ■■ 0.00 20,000 20,000 19,000 120,520 2,338,088,000
28/10/2016 19,400 0.80 ▲ 4.30 18,600 19,400 18,500 213,140 4,134,916,000
27/10/2016 18,600 -0.90 ▼ -4.62 19,500 19,500 18,600 157,610 2,931,546,000
26/10/2016 19,500 0.00 ■■ 0.00 19,500 20,000 18,900 120,020 2,340,390,000
25/10/2016 19,500 -1.10 ▼ -5.34 20,900 20,900 19,500 140,530 2,740,335,000
24/10/2016 20,600 1.10 ▲ 5.64 20,850 20,850 20,100 772,310 15,909,586,000
21/10/2016 19,500 1.25 ▲ 6.85 18,250 19,500 18,250 403,230 7,862,985,000
20/10/2016 18,250 -0.10 ▼ -0.54 18,600 18,600 17,950 66,170 1,207,602,500
19/10/2016 18,350 0.00 ■■ 0.00 18,000 18,350 18,000 33,710 618,578,500
18/10/2016 18,350 0.15 ▲ 0.82 18,200 18,400 17,850 28,440 521,874,000
17/10/2016 18,200 0.60 ▲ 3.41 17,600 18,700 17,600 122,200 2,224,040,000
14/10/2016 17,600 -0.20 ▼ -1.12 17,800 18,100 17,600 175,950 3,096,720,000
13/10/2016 17,800 -1.00 ▼ -5.32 18,800 18,800 17,800 277,980 4,948,044,000
12/10/2016 18,800 -0.20 ▼ -1.05 19,000 19,200 18,100 309,370 5,816,156,000
11/10/2016 19,000 -0.35 ▼ -1.81 18,500 19,600 18,000 550,980 10,468,620,000
10/10/2016 19,350 -1.45 ▼ -6.97 20,500 20,500 19,350 307,260 5,945,481,000
07/10/2016 20,800 1.00 ▲ 5.05 21,100 21,100 20,500 487,920 10,148,736,000
06/10/2016 19,800 0.45 ▲ 2.33 19,900 20,250 19,500 249,110 4,932,378,000
05/10/2016 19,350 1.25 ▲ 6.91 18,450 19,350 18,100 338,960 6,558,876,000
04/10/2016 18,100 -0.75 ▼ -3.98 18,850 19,500 17,700 401,520 7,267,512,000
03/10/2016 18,850 0.60 ▲ 3.29 18,800 19,500 18,700 420,520 7,926,802,000
30/09/2016 18,250 1.15 ▲ 6.73 16,900 18,250 16,700 387,120 7,064,940,000
29/09/2016 17,100 -0.25 ▼ -1.44 17,500 17,500 17,000 178,230 3,047,733,000
28/09/2016 17,350 1.10 ▲ 6.77 16,750 17,350 16,400 414,000 7,182,900,000
27/09/2016 16,250 1.05 ▲ 6.91 15,500 16,250 15,500 575,740 9,355,775,000
26/09/2016 15,200 0.25 ▲ 1.67 15,000 15,200 14,900 93,590 1,422,568,000
23/09/2016 14,950 0.00 ■■ 0.00 15,000 15,000 14,650 96,660 1,445,067,000
22/09/2016 14,950 -0.15 ▼ -0.99 15,050 15,200 14,500 69,140 1,033,643,000
21/09/2016 15,100 0.35 ▲ 2.37 14,950 15,100 14,750 67,500 1,019,250,000
20/09/2016 14,750 0.15 ▲ 1.03 14,600 15,000 14,150 17,660 260,485,000
19/09/2016 14,600 -0.55 ▼ -3.63 14,700 15,150 14,600 45,560 665,176,000
16/09/2016 15,150 0.05 ▲ 0.33 15,150 15,250 15,000 26,100 395,415,000
15/09/2016 15,100 -0.10 ▼ -0.66 15,200 15,200 14,900 33,410 504,491,000
14/09/2016 15,200 0.30 ▲ 2.01 15,400 15,400 15,000 35,150 534,280,000
13/09/2016 15,400 0.20 ▲ 1.32 15,100 15,700 15,100 170,050 2,618,770,000
12/09/2016 15,200 0.50 ▲ 3.40 14,700 15,300 14,700 103,990 1,580,648,000
09/09/2016 14,700 0.00 ■■ 0.00 14,900 14,900 14,600 21,480 315,756,000
08/09/2016 14,700 0.40 ▲ 2.80 14,200 14,800 14,000 77,430 1,138,221,000
07/09/2016 14,300 0.00 ■■ 0.00 14,300 14,500 14,000 24,210 346,203,000
06/09/2016 14,300 -0.60 ▼ -4.03 14,900 14,900 14,200 72,810 1,041,183,000
05/09/2016 14,900 0.00 ■■ 0.00 14,900 15,200 14,600 55,910 833,059,000
01/09/2016 14,900 0.30 ▲ 2.05 14,700 14,900 14,500 16,900 251,810,000
31/08/2016 14,600 0.20 ▲ 1.39 14,500 14,800 14,200 126,030 1,840,038,000
30/08/2016 14,400 -0.20 ▼ -1.37 14,500 14,800 14,200 44,820 645,408,000
29/08/2016 14,600 -0.80 ▼ -5.19 15,200 15,300 14,600 98,750 1,441,750,000
26/08/2016 15,400 -0.10 ▼ -0.65 15,500 15,500 15,200 24,570 378,378,000
25/08/2016 15,500 0.50 ▲ 3.33 15,000 15,500 15,000 147,620 2,288,110,000
24/08/2016 15,000 0.60 ▲ 4.17 14,400 15,100 14,200 100,650 1,509,750,000
23/08/2016 14,400 -0.10 ▼ -0.69 14,400 14,400 14,300 39,930 574,992,000
22/08/2016 14,500 -0.30 ▼ -2.03 14,800 14,900 14,400 80,660 1,169,570,000
19/08/2016 14,800 -0.20 ▼ -1.33 15,000 15,000 14,600 28,700 424,760,000
18/08/2016 15,000 0.90 ▲ 6.38 14,600 15,000 14,600 226,290 3,394,350,000
17/08/2016 14,100 0.10 ▲ 0.71 14,100 14,400 13,900 91,540 1,290,714,000
16/08/2016 14,000 -0.10 ▼ -0.71 14,300 14,300 14,000 24,690 345,660,000
15/08/2016 14,100 0.00 ■■ 0.00 13,900 14,200 13,900 20,300 286,230,000
12/08/2016 14,100 -0.10 ▼ -0.70 14,500 14,500 14,000 101,610 1,432,701,000
11/08/2016 14,200 0.10 ▲ 0.71 14,200 14,300 13,800 78,170 1,110,014,000
10/08/2016 14,100 0.10 ▲ 0.71 14,000 14,500 14,000 66,080 931,728,000
09/08/2016 14,000 0.40 ▲ 2.94 13,700 14,200 13,700 89,800 1,257,200,000
08/08/2016 13,600 0.70 ▲ 5.43 13,300 13,800 13,200 72,210 982,056,000
05/08/2016 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 26,830 346,107,000
04/08/2016 12,900 0.10 ▲ 0.78 12,800 13,200 12,800 39,650 511,485,000
03/08/2016 12,800 0.00 ■■ 0.00 12,600 12,800 12,600 30,270 387,456,000
02/08/2016 12,800 -0.20 ▼ -1.54 12,800 12,900 12,600 46,840 599,552,000
01/08/2016 13,000 0.10 ▲ 0.78 12,900 13,300 12,800 66,790 868,270,000
29/07/2016 12,900 -0.60 ▼ -4.44 13,600 13,600 12,900 82,420 1,063,218,000
28/07/2016 13,500 0.00 ■■ 0.00 13,500 13,700 13,400 34,480 465,480,000
27/07/2016 13,500 -0.10 ▼ -0.74 13,500 13,800 13,500 57,640 778,140,000
26/07/2016 13,600 -0.10 ▼ -0.73 13,900 13,900 13,300 72,810 990,216,000
25/07/2016 13,700 0.20 ▲ 1.48 13,500 14,000 13,400 135,020 1,849,774,000
22/07/2016 13,500 -1.00 ▼ -6.90 13,700 14,000 13,500 528,710 7,137,585,000
21/07/2016 14,500 -1.00 ▼ -6.45 15,000 15,100 14,500 321,250 4,658,125,000
20/07/2016 15,500 -1.00 ▼ -6.06 16,200 16,200 15,500 261,040 4,046,120,000
19/07/2016 16,500 -0.20 ▼ -1.20 17,200 17,200 16,500 97,580 1,610,070,000
18/07/2016 16,700 0.30 ▲ 1.83 16,500 17,000 16,200 275,310 4,597,677,000
15/07/2016 16,400 0.80 ▲ 5.13 16,600 16,600 16,000 901,120 14,778,368,000
14/07/2016 15,600 -0.40 ▼ -2.50 15,800 16,000 15,400 50,680 790,608,000
13/07/2016 16,000 0.50 ▲ 3.23 15,300 16,500 15,300 146,510 2,344,160,000
12/07/2016 15,500 0.00 ■■ 0.00 15,600 15,600 14,800 116,520 1,806,060,000
11/07/2016 15,500 -0.40 ▼ -2.52 15,300 15,900 14,900 145,350 2,252,925,000
08/07/2016 15,900 0.00 ■■ 0.00 16,100 16,100 15,400 127,070 2,020,413,000
07/07/2016 15,900 -0.20 ▼ -1.24 16,100 16,400 15,800 215,440 3,425,496,000
06/07/2016 16,100 -0.20 ▼ -1.23 16,300 16,400 15,200 267,350 4,304,335,000
05/07/2016 16,300 0.70 ▲ 4.49 16,300 16,600 15,800 342,160 5,577,208,000
04/07/2016 15,600 1.00 ▲ 6.85 15,600 15,600 15,500 261,610 4,081,116,000
01/07/2016 14,600 0.90 ▲ 6.57 13,700 14,600 13,500 538,860 7,867,356,000
30/06/2016 13,700 -0.20 ▼ -1.44 13,900 14,000 13,000 80,550 1,103,535,000
29/06/2016 13,900 0.00 ■■ 0.00 14,000 14,000 13,700 113,620 1,579,318,000
28/06/2016 13,900 0.20 ▲ 1.46 13,700 14,000 13,700 73,100 1,016,090,000
27/06/2016 13,700 0.00 ■■ 0.00 14,000 14,000 13,000 204,590 2,802,883,000
24/06/2016 13,700 -0.50 ▼ -3.52 14,000 14,400 13,300 502,800 6,888,360,000
23/06/2016 14,200 -0.20 ▼ -1.39 14,400 14,500 14,000 91,250 1,295,750,000
22/06/2016 14,400 0.40 ▲ 2.86 14,200 14,400 13,600 140,670 2,025,648,000
21/06/2016 14,000 0.90 ▲ 6.87 13,500 14,000 13,500 313,670 4,391,380,000
20/06/2016 13,100 0.80 ▲ 6.50 12,300 13,100 12,300 373,420 4,891,802,000
17/06/2016 12,300 -0.60 ▼ -4.65 12,300 12,900 12,300 159,420 1,960,866,000
16/06/2016 12,900 0.30 ▲ 2.38 12,300 13,000 12,000 154,410 1,991,889,000
15/06/2016 12,600 0.80 ▲ 6.78 12,100 12,600 12,100 270,810 3,412,206,000
14/06/2016 11,800 0.70 ▲ 6.31 11,500 11,800 11,500 450,120 5,311,416,000
13/06/2016 11,100 0.70 ▲ 6.73 10,400 11,100 10,400 224,150 2,488,065,000
10/06/2016 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 53,780 559,312,000
09/06/2016 10,400 0.00 ■■ 0.00 10,500 10,600 10,300 38,590 401,336,000
08/06/2016 10,400 0.20 ▲ 1.96 10,300 10,500 10,300 26,980 280,592,000
07/06/2016 10,200 -0.30 ▼ -2.86 10,400 10,500 10,200 22,140 225,828,000
06/06/2016 10,500 -0.10 ▼ -0.94 10,500 10,500 10,300 29,830 313,215,000
03/06/2016 10,600 0.00 ■■ 0.00 10,600 10,700 10,500 28,600 303,160,000
02/06/2016 10,600 -0.10 ▼ -0.93 10,800 10,800 10,600 18,500 196,100,000
01/06/2016 10,700 0.00 ■■ 0.00 10,600 10,800 10,600 40,450 432,815,000
31/05/2016 10,700 0.20 ▲ 1.90 10,700 10,700 10,600 5,350 57,245,000
30/05/2016 10,500 -0.20 ▼ -1.87 10,700 10,700 10,500 29,310 307,755,000
27/05/2016 10,700 -0.10 ▼ -0.93 10,900 10,900 10,700 10,870 116,309,000
26/05/2016 10,800 -0.20 ▼ -1.82 11,000 11,000 10,700 25,310 273,348,000
25/05/2016 11,000 0.00 ■■ 0.00 11,100 11,100 10,900 30,090 330,990,000
24/05/2016 11,000 0.20 ▲ 1.85 10,900 11,200 10,800 109,260 1,201,860,000
23/05/2016 10,800 0.40 ▲ 3.85 10,300 10,800 10,300 33,390 360,612,000
20/05/2016 10,400 -0.30 ▼ -2.80 10,700 10,800 10,400 26,860 279,344,000
19/05/2016 10,700 0.00 ■■ 0.00 10,800 10,800 10,500 4,620 49,434,000
18/05/2016 10,700 -0.20 ▼ -1.83 10,700 10,800 10,500 27,190 290,933,000
17/05/2016 10,900 0.30 ▲ 2.83 10,800 10,900 10,700 8,050 87,745,000
16/05/2016 10,600 -0.50 ▼ -4.50 11,000 11,100 10,600 44,670 473,502,000
13/05/2016 11,100 0.00 ■■ 0.00 11,200 11,200 10,900 14,310 158,841,000
12/05/2016 11,100 0.20 ▲ 1.83 11,400 11,400 10,900 39,290 436,119,000
11/05/2016 10,900 0.20 ▲ 1.87 10,700 11,100 10,600 60,040 654,436,000
10/05/2016 10,700 -0.40 ▼ -3.60 10,900 11,000 10,700 23,580 252,306,000
09/05/2016 11,100 0.00 ■■ 0.00 11,100 11,100 10,900 13,710 152,181,000
06/05/2016 11,100 -0.10 ▼ -0.89 10,700 11,300 10,700 89,840 997,224,000
05/05/2016 11,200 0.70 ▲ 6.67 10,900 11,200 10,700 125,550 1,406,160,000
04/05/2016 10,500 0.20 ▲ 1.94 10,100 11,000 10,100 24,060 252,630,000
29/04/2016 10,300 -0.20 ▼ -1.90 10,000 10,800 10,000 16,320 168,096,000
28/04/2016 10,500 -0.70 ▼ -6.25 11,000 11,000 10,500 89,210 936,705,000
27/04/2016 11,200 0.00 ■■ 0.00 11,200 11,300 11,200 5,420 60,704,000
26/04/2016 11,200 0.00 ■■ 0.00 10,900 11,500 10,900 14,170 158,704,000
25/04/2016 11,200 0.70 ▲ 6.67 11,200 11,200 11,100 343,240 3,844,288,000
22/04/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 9,100 95,550,000
21/04/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 5,000 52,500,000
20/04/2016 10,500 0.10 ▲ 0.96 10,000 10,500 10,000 8,780 92,190,000
19/04/2016 10,400 0.20 ▲ 1.96 10,200 10,400 10,100 15,500 161,200,000
15/04/2016 10,200 0.10 ▲ 0.99 10,100 10,200 10,100 4,760 48,552,000
14/04/2016 10,100 0.10 ▲ 1.00 9,500 10,200 9,300 9,040 91,304,000
13/04/2016 10,000 0.50 ▲ 5.26 9,600 10,000 9,400 9,430 94,300,000
12/04/2016 9,500 -0.40 ▼ -4.04 10,500 10,500 9,500 31,570 299,915,000
11/04/2016 9,900 0.40 ▲ 4.21 9,500 10,000 9,500 25,000 247,500,000
08/04/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 11,000 104,500,000
07/04/2016 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 23,830 226,385,000
06/04/2016 9,500 0.10 ▲ 1.06 9,500 9,500 9,400 12,000 114,000,000
05/04/2016 9,400 0.40 ▲ 4.44 8,500 9,400 8,500 11,200 105,280,000
04/04/2016 9,000 -0.60 ▼ -6.25 9,500 9,600 9,000 2,060 18,540,000
01/04/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 6,000 57,600,000
31/03/2016 9,600 -0.10 ▼ -1.03 9,600 9,700 9,600 15,100 144,960,000
30/03/2016 9,700 0.20 ▲ 2.11 9,900 9,900 9,700 5,110 49,567,000
29/03/2016 9,500 0.00 ■■ 0.00 9,600 9,600 9,400 17,350 164,825,000
28/03/2016 9,500 0.10 ▲ 1.06 9,500 9,500 9,400 20,640 196,080,000
25/03/2016 9,400 0.20 ▲ 2.17 9,400 9,500 9,300 13,230 124,362,000
24/03/2016 9,200 0.00 ■■ 0.00 9,200 9,300 9,200 19,360 178,112,000
23/03/2016 9,200 0.50 ▲ 5.75 8,700 9,200 8,700 10,080 92,736,000
22/03/2016 8,700 0.10 ▲ 1.16 8,600 8,700 8,600 11,670 101,529,000
21/03/2016 8,600 -0.10 ▼ -1.15 8,700 8,700 8,600 7,180 61,748,000
18/03/2016 8,700 0.10 ▲ 1.16 8,100 8,700 8,100 13,540 117,798,000
17/03/2016 8,600 0.00 ■■ 0.00 8,100 8,700 8,100 9,080 78,088,000
16/03/2016 8,600 0.10 ▲ 1.18 8,100 8,600 8,100 5,130 44,118,000
15/03/2016 8,500 0.10 ▲ 1.19 8,500 8,800 8,400 8,730 74,205,000
14/03/2016 8,400 0.20 ▲ 2.44 8,000 8,400 8,000 24,440 205,296,000
11/03/2016 8,200 0.30 ▲ 3.80 8,000 8,200 8,000 8,890 72,898,000
10/03/2016 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 4,100 32,390,000
09/03/2016 7,900 0.30 ▲ 3.95 7,700 7,900 7,700 6,690 52,851,000
08/03/2016 7,600 0.20 ▲ 2.70 7,500 7,700 7,500 18,140 137,864,000
07/03/2016 7,400 0.10 ▲ 1.37 7,500 7,500 7,300 14,760 109,224,000
04/03/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 5,440 39,712,000
03/03/2016 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 12,300 89,790,000
02/03/2016 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 3,740 26,928,000
01/03/2016 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 2,300 16,560,000
29/02/2016 7,200 -0.10 ▼ -1.37 7,200 7,200 7,200 6,010 43,272,000
26/02/2016 7,300 0.10 ▲ 1.39 7,600 7,600 7,000 5,910 43,143,000
25/02/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 4,050 29,160,000
24/02/2016 7,200 0.40 ▲ 5.88 7,200 7,200 7,200 2,230 16,056,000
23/02/2016 6,800 -0.40 ▼ -5.56 7,200 7,200 6,800 3,020 20,536,000
22/02/2016 7,200 0.10 ▲ 1.41 7,000 7,200 7,000 4,870 35,064,000
19/02/2016 7,100 -0.10 ▼ -1.39 7,000 7,100 7,000 3,010 21,371,000
18/02/2016 7,200 0.00 ■■ 0.00 7,200 7,700 6,700 4,230 30,456,000
17/02/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
16/02/2016 7,200 -0.10 ▼ -1.37 7,200 7,200 7,200 1,050 7,560,000
15/02/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
05/02/2016 7,300 0.20 ▲ 2.82 7,200 7,300 7,200 8,330 60,809,000
04/02/2016 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 4,000 28,400,000
03/02/2016 7,100 -0.10 ▼ -1.39 7,100 7,100 7,100 3,000 21,300,000
02/02/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 5,000 36,000,000
01/02/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 3,000 21,600,000
29/01/2016 7,200 0.20 ▲ 2.86 7,100 7,200 7,100 5,000 36,000,000
28/01/2016 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 3,300 23,100,000
27/01/2016 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 3,000 21,000,000
26/01/2016 6,800 -0.40 ▼ -5.56 7,100 7,100 6,800 5,000 34,000,000
25/01/2016 7,200 0.20 ▲ 2.86 7,100 7,200 7,100 3,100 22,320,000
22/01/2016 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 9,050 63,350,000
21/01/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 3,000 21,300,000
20/01/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 4,000 28,400,000
19/01/2016 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 2,000 14,200,000
18/01/2016 7,100 0.40 ▲ 5.97 7,100 7,100 6,800 2,070 14,697,000
15/01/2016 6,700 -0.50 ▼ -6.94 6,700 6,700 6,700 10 67,000
14/01/2016 7,200 0.10 ▲ 1.41 7,200 7,200 7,200 2,000 14,400,000
13/01/2016 7,100 -0.10 ▼ -1.39 7,100 7,100 7,100 30 213,000
12/01/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
11/01/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
08/01/2016 7,200 -0.10 ▼ -1.37 7,200 7,200 7,200 1,000 7,200,000
07/01/2016 7,300 0.00 ■■ 0.00 6,900 7,300 6,900 2,160 15,768,000
06/01/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 4,000 29,200,000
05/01/2016 7,300 0.00 ■■ 0.00 7,200 7,300 7,000 9,150 66,795,000
04/01/2016 7,300 0.10 ▲ 1.39 7,300 7,300 7,300 2,060 15,038,000
31/12/2015 7,200 0.10 ▲ 1.41 7,100 7,200 7,100 2,010 14,472,000
30/12/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 2,820 20,022,000
29/12/2015 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 1,320 9,372,000
28/12/2015 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 3,000 21,000,000
25/12/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 4,000 28,000,000
24/12/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3,000 21,000,000
23/12/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,300 16,100,000
22/12/2015 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 1,000 7,000,000
21/12/2015 7,000 0.10 ▲ 1.45 7,000 7,000 7,000 3,000 21,000,000
18/12/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 1,000 6,900,000
17/12/2015 6,900 0.10 ▲ 1.47 6,600 6,900 6,500 9,090 62,721,000
16/12/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
15/12/2015 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 8,000 54,400,000
14/12/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,000 13,600,000
11/12/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,000 13,600,000
10/12/2015 6,800 0.00 ■■ 0.00 6,500 6,800 6,500 6,770 46,036,000
09/12/2015 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 9,000 61,200,000
08/12/2015 6,800 0.00 ■■ 0.00 6,500 6,800 6,500 1,620 11,016,000
07/12/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,000 6,800,000
04/12/2015 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 3,530 24,004,000
03/12/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,000 13,600,000
02/12/2015 6,800 0.00 ■■ 0.00 6,700 6,800 6,600 15,040 102,272,000
01/12/2015 6,800 0.10 ▲ 1.49 6,800 6,800 6,700 6,000 40,800,000
30/11/2015 6,700 -0.10 ▼ -1.47 6,700 6,700 6,700 200 1,340,000
27/11/2015 6,800 0.00 ■■ 0.00 6,500 6,800 6,500 2,300 15,640,000
26/11/2015 6,800 0.10 ▲ 1.49 6,800 6,800 6,800 3,000 20,400,000
25/11/2015 6,700 -0.10 ▼ -1.47 6,800 6,800 6,700 3,000 20,100,000
24/11/2015 6,800 0.00 ■■ 0.00 6,500 6,800 6,500 2,280 15,504,000
23/11/2015 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 4,040 27,472,000
20/11/2015 6,800 0.30 ▲ 4.62 6,800 6,800 6,800 3,000 20,400,000
19/11/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
18/11/2015 6,500 -0.30 ▼ -4.41 6,800 6,800 6,500 2,010 13,065,000
17/11/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 3,000 20,400,000
16/11/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 5,000 34,000,000
13/11/2015 6,800 0.30 ▲ 4.62 6,800 6,800 6,800 4,000 27,200,000
12/11/2015 6,500 -0.30 ▼ -4.41 6,900 6,900 6,500 2,010 13,065,000
11/11/2015 6,800 0.30 ▲ 4.62 6,500 6,800 6,500 1,060 7,208,000
10/11/2015 6,500 -0.30 ▼ -4.41 6,500 6,500 6,500 600 3,900,000
09/11/2015 6,800 0.10 ▲ 1.49 6,800 6,800 6,800 1,000 6,800,000
06/11/2015 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 3,040 20,368,000
05/11/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 5,230 35,041,000
04/11/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
03/11/2015 6,700 -0.20 ▼ -2.90 6,700 6,700 6,700 20 134,000
02/11/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
30/10/2015 6,900 0.10 ▲ 1.47 6,600 6,900 6,600 6,060 41,814,000
29/10/2015 6,800 0.00 ■■ 0.00 6,500 6,800 6,500 5,140 34,952,000
28/10/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 2,970 20,196,000
27/10/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
26/10/2015 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 6,020 40,936,000
23/10/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 8,000 54,400,000
22/10/2015 6,800 0.20 ▲ 3.03 6,800 6,800 6,800 4,000 27,200,000
21/10/2015 6,600 -0.30 ▼ -4.35 6,800 6,800 6,600 2,210 14,586,000
20/10/2015 6,900 0.10 ▲ 1.47 6,500 6,900 6,500 1,400 9,660,000
19/10/2015 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 1,340 9,112,000
16/10/2015 6,900 0.10 ▲ 1.47 6,500 6,900 6,500 3,410 23,529,000
15/10/2015 6,800 0.20 ▲ 3.03 6,800 7,000 6,800 430 2,924,000
14/10/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 3,000 19,800,000
13/10/2015 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 5,000 33,000,000
12/10/2015 6,500 0.10 ▲ 1.56 6,600 6,600 6,500 5,510 35,815,000
09/10/2015 6,400 -0.20 ▼ -3.03 6,600 6,600 6,400 2,410 15,424,000
08/10/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 6,000 39,600,000
07/10/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 2,010 13,266,000
06/10/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 2,000 13,200,000
05/10/2015 6,600 0.20 ▲ 3.12 6,500 6,600 6,500 4,410 29,106,000
02/10/2015 6,400 0.40 ▲ 6.67 6,300 6,400 6,300 13,560 86,784,000
01/10/2015 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 10 60,000
30/09/2015 6,200 -0.10 ▼ -1.59 6,400 6,400 6,200 3,280 20,336,000
29/09/2015 6,300 -0.10 ▼ -1.56 6,000 6,400 6,000 13,070 82,341,000
28/09/2015 6,400 -0.20 ▼ -3.03 6,400 6,400 6,400 180 1,152,000
25/09/2015 6,600 -0.10 ▼ -1.49 6,800 6,800 6,400 10,110 66,726,000
24/09/2015 6,700 0.20 ▲ 3.08 6,400 6,700 6,400 4,000 26,800,000
23/09/2015 6,500 0.30 ▲ 4.84 6,300 6,500 6,300 4,090 26,585,000
22/09/2015 6,200 -0.30 ▼ -4.62 6,500 6,500 6,200 270 1,674,000
21/09/2015 6,500 0.10 ▲ 1.56 6,500 6,500 6,500 2,480 16,120,000
18/09/2015 6,400 -0.10 ▼ -1.54 6,500 6,600 6,400 3,250 20,800,000
17/09/2015 6,500 0.40 ▲ 6.56 6,400 6,500 6,400 18,900 122,850,000
16/09/2015 6,100 0.00 ■■ 0.00 6,500 6,500 6,100 130 793,000
15/09/2015 6,100 -0.30 ▼ -4.69 6,500 6,500 6,100 610 3,721,000
14/09/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 510 3,264,000
11/09/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,200 3,080 19,712,000
10/09/2015 6,400 0.00 ■■ 0.00 6,200 6,400 6,200 3,610 23,104,000
09/09/2015 6,400 0.00 ■■ 0.00 6,100 6,500 6,100 7,090 45,376,000
08/09/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 2,010 12,864,000
07/09/2015 6,400 0.00 ■■ 0.00 6,200 6,400 6,200 32,050 205,120,000
04/09/2015 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 1,100 7,040,000
03/09/2015 6,500 0.10 ▲ 1.56 6,500 6,600 6,300 4,560 29,640,000
01/09/2015 6,400 0.30 ▲ 4.92 6,300 6,400 6,300 220 1,408,000
31/08/2015 6,100 0.30 ▲ 5.17 6,200 6,200 5,700 2,230 13,603,000
28/08/2015 5,800 0.30 ▲ 5.45 5,500 5,800 5,500 21,740 126,092,000
27/08/2015 5,500 -0.10 ▼ -1.79 5,500 5,500 5,300 32,860 180,730,000
26/08/2015 5,600 0.00 ■■ 0.00 5,800 5,800 5,300 27,120 151,872,000
25/08/2015 5,600 -0.40 ▼ -6.67 6,000 6,000 5,600 3,890 21,784,000
24/08/2015 6,000 -0.40 ▼ -6.25 6,300 6,400 6,000 380 2,280,000
21/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 1,660 10,624,000
20/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 3,350 21,440,000
19/08/2015 6,400 -0.10 ▼ -1.54 6,400 6,400 6,400 1,680 10,752,000
18/08/2015 6,500 0.20 ▲ 3.17 6,300 6,500 6,300 6,020 39,130,000
17/08/2015 6,300 0.10 ▲ 1.61 6,400 6,400 6,100 3,360 21,168,000
14/08/2015 6,200 -0.20 ▼ -3.12 6,500 6,500 6,100 4,100 25,420,000
13/08/2015 6,400 -0.10 ▼ -1.54 6,500 6,500 6,200 4,470 28,608,000
12/08/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,100 11,420 74,230,000
11/08/2015 6,500 -0.20 ▼ -2.99 6,700 6,700 6,300 52,650 342,225,000
10/08/2015 6,700 -0.10 ▼ -1.47 6,400 6,700 6,400 71,220 477,174,000
07/08/2015 6,800 0.00 ■■ 0.00 6,900 6,900 6,400 83,980 571,064,000
06/08/2015 6,800 -0.10 ▼ -1.45 6,900 6,900 6,500 44,470 302,396,000
05/08/2015 6,900 0.30 ▲ 4.55 6,900 6,900 6,900 80 552,000
04/08/2015 6,600 -0.40 ▼ -5.71 6,900 7,000 6,600 81,210 535,986,000
03/08/2015 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 7,720 54,040,000
31/07/2015 7,000 -0.20 ▼ -2.78 7,200 7,200 6,800 74,380 520,660,000
30/07/2015 7,200 -0.50 ▼ -6.49 7,200 7,300 7,200 34,880 251,136,000
29/07/2015 7,700 0.00 ■■ 0.00 8,000 8,000 7,600 17,110 131,747,000
28/07/2015 7,700 -0.50 ▼ -6.10 8,100 8,100 7,700 16,060 123,662,000
27/07/2015 8,200 0.30 ▲ 3.80 7,900 8,200 7,800 4,520 37,064,000
24/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 25,580 202,082,000
23/07/2015 7,900 -0.40 ▼ -4.82 8,000 8,200 7,800 72,460 572,434,000
22/07/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 13,000 107,900,000
21/07/2015 8,300 0.00 ■■ 0.00 8,200 8,300 8,200 6,920 57,436,000
20/07/2015 8,300 -0.10 ▼ -1.19 8,300 8,400 8,300 710 5,893,000
17/07/2015 8,400 0.20 ▲ 2.44 8,300 8,400 8,200 13,340 112,056,000
16/07/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 10,000 82,000,000
15/07/2015 8,200 0.00 ■■ 0.00 8,000 8,300 8,000 7,830 64,206,000
14/07/2015 8,200 -0.10 ▼ -1.20 8,300 8,300 8,100 7,590 62,238,000
13/07/2015 8,300 0.20 ▲ 2.47 8,300 8,300 8,000 1,370 11,371,000
10/07/2015 8,100 -0.20 ▼ -2.41 8,400 8,400 8,100 1,050 8,505,000
09/07/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 8,960 74,368,000
08/07/2015 8,300 -0.10 ▼ -1.19 8,400 8,400 8,300 2,530 20,999,000
07/07/2015 8,400 0.00 ■■ 0.00 8,000 8,400 8,000 4,360 36,624,000
06/07/2015 8,400 0.30 ▲ 3.70 8,100 8,500 8,100 3,100 26,040,000
03/07/2015 8,100 -0.60 ▼ -6.90 8,700 8,700 8,100 21,820 176,742,000
02/07/2015 8,700 0.10 ▲ 1.16 8,600 8,800 8,600 6,000 52,200,000
01/07/2015 8,600 0.00 ■■ 0.00 8,400 8,600 8,200 7,660 65,876,000
30/06/2015 8,600 -0.10 ▼ -1.15 8,600 8,600 8,400 11,700 100,620,000
29/06/2015 8,700 0.00 ■■ 0.00 8,500 8,700 8,500 7,100 61,770,000
26/06/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 2,000 17,400,000
25/06/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 2,060 17,922,000
24/06/2015 8,700 0.30 ▲ 3.57 8,500 8,700 8,500 2,030 17,661,000
23/06/2015 8,400 -0.30 ▼ -3.45 8,700 8,700 8,200 8,400 70,560,000
22/06/2015 8,700 0.00 ■■ 0.00 8,800 8,800 8,300 5,250 45,675,000
19/06/2015 8,700 0.20 ▲ 2.35 8,900 9,000 8,600 2,050 17,835,000
18/06/2015 8,500 -0.30 ▼ -3.41 8,800 8,800 8,400 25,510 216,835,000
17/06/2015 8,800 -0.10 ▼ -1.12 8,600 8,900 8,500 7,110 62,568,000
16/06/2015 8,900 -0.10 ▼ -1.11 9,000 9,000 8,400 10,920 97,188,000
15/06/2015 9,000 0.20 ▲ 2.27 8,900 9,200 8,900 3,600 32,400,000
12/06/2015 8,800 0.20 ▲ 2.33 8,600 8,800 8,600 7,390 65,032,000
11/06/2015 8,600 -0.20 ▼ -2.27 8,800 8,800 8,600 7,860 67,596,000
10/06/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 2,000 17,600,000
09/06/2015 8,800 0.30 ▲ 3.53 8,700 8,800 8,500 4,030 35,464,000
08/06/2015 8,500 -0.20 ▼ -2.30 8,800 8,800 8,500 4,070 34,595,000
05/06/2015 8,700 -0.10 ▼ -1.14 8,800 8,800 8,700 1,020 8,874,000
04/06/2015 8,800 0.10 ▲ 1.15 8,700 8,800 8,600 3,010 26,488,000
03/06/2015 8,700 0.20 ▲ 2.35 8,700 8,900 8,700 5,000 43,500,000
02/06/2015 8,500 -0.50 ▼ -5.56 8,800 8,800 8,500 6,380 54,230,000
01/06/2015 9,000 0.00 ■■ 0.00 9,000 9,100 8,400 14,730 132,570,000
29/05/2015 9,000 -0.30 ▼ -3.23 8,700 9,300 8,700 15,350 138,150,000
28/05/2015 9,300 0.30 ▲ 3.33 8,800 9,600 8,400 44,680 415,524,000
27/05/2015 9,000 0.00 ■■ 0.00 9,200 9,200 8,400 8,040 72,360,000
26/05/2015 9,000 0.40 ▲ 4.65 8,600 9,000 8,600 3,120 28,080,000
25/05/2015 8,600 0.20 ▲ 2.38 8,500 8,600 7,900 38,480 330,928,000
22/05/2015 8,400 0.50 ▲ 6.33 8,300 8,400 8,300 3,600 30,240,000
21/05/2015 7,900 -0.20 ▼ -2.47 8,100 8,600 7,800 36,790 290,641,000
20/05/2015 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 2,290 18,549,000
19/05/2015 8,100 0.00 ■■ 0.00 7,900 8,500 7,700 12,170 98,577,000
18/05/2015 8,100 -0.10 ▼ -1.22 8,300 8,300 8,000 4,850 39,285,000
15/05/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 5,250 43,050,000
14/05/2015 8,200 -0.10 ▼ -1.20 8,200 8,200 7,900 7,540 61,828,000
13/05/2015 8,300 0.20 ▲ 2.47 8,100 8,300 7,900 5,100 42,330,000
12/05/2015 8,100 -0.20 ▼ -2.41 8,100 8,100 8,100 10 81,000
11/05/2015 8,300 0.30 ▲ 3.75 8,000 8,500 7,800 19,070 158,281,000
08/05/2015 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 10,870 86,960,000
07/05/2015 8,000 0.00 ■■ 0.00 8,100 8,100 7,800 4,090 32,720,000
06/05/2015 8,000 0.00 ■■ 0.00 8,100 8,100 7,500 39,370 314,960,000
05/05/2015 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 24,640 197,120,000
04/05/2015 8,000 -0.30 ▼ -3.61 8,000 8,300 7,800 26,000 208,000,000
27/04/2015 8,300 0.10 ▲ 1.22 8,300 8,300 8,200 4,170 34,611,000
24/04/2015 8,200 -0.20 ▼ -2.38 8,400 8,400 8,100 9,960 81,672,000
23/04/2015 8,400 0.20 ▲ 2.44 8,300 8,400 8,300 12,410 104,244,000
22/04/2015 8,200 0.20 ▲ 2.50 8,000 8,300 8,000 7,810 64,042,000
21/04/2015 8,000 -0.50 ▼ -5.88 8,000 8,300 8,000 282,800 2,262,400,000
20/04/2015 8,500 -0.60 ▼ -6.59 8,500 8,500 8,500 67,640 574,940,000
17/04/2015 9,100 -0.20 ▼ -2.15 9,200 9,200 9,000 32,710 297,661,000
16/04/2015 9,300 0.00 ■■ 0.00 9,400 9,400 9,000 18,270 169,911,000
15/04/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 7,030 65,379,000
14/04/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 5,070 47,151,000
13/04/2015 9,300 0.00 ■■ 0.00 9,100 9,300 9,100 24,390 226,827,000
10/04/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 14,400 133,920,000
09/04/2015 9,300 0.00 ■■ 0.00 9,200 9,400 9,200 14,290 132,897,000
08/04/2015 9,300 -0.20 ▼ -2.11 9,400 9,400 9,300 12,990 120,807,000
07/04/2015 9,500 0.00 ■■ 0.00 9,600 9,800 9,400 6,800 64,600,000
06/04/2015 9,500 0.00 ■■ 0.00 9,700 9,700 9,300 210 1,995,000
03/04/2015 9,500 0.10 ▲ 1.06 9,500 9,900 9,500 9,200 87,400,000
02/04/2015 9,400 -0.10 ▼ -1.05 9,500 9,500 9,300 7,010 65,894,000
01/04/2015 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 6,230 59,185,000
31/03/2015 9,500 0.20 ▲ 2.15 9,300 9,500 9,300 4,420 41,990,000
30/03/2015 9,300 -0.10 ▼ -1.06 9,600 9,600 9,300 12,280 114,204,000
27/03/2015 9,400 -0.20 ▼ -2.08 9,600 9,600 9,400 2,910 27,354,000
26/03/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 12,010 115,296,000
25/03/2015 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 20,560 197,376,000
24/03/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 9,240 88,704,000
23/03/2015 9,600 -0.10 ▼ -1.03 9,500 9,700 9,500 40,460 388,416,000
20/03/2015 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 22,250 215,825,000
19/03/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 13,340 129,398,000
18/03/2015 9,700 0.00 ■■ 0.00 9,500 9,700 9,500 7,430 72,071,000
17/03/2015 9,700 0.00 ■■ 0.00 9,800 9,800 9,600 15,530 150,641,000
16/03/2015 9,700 -0.10 ▼ -1.02 9,700 9,700 9,600 7,070 68,579,000
13/03/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,500 3,230 31,654,000
12/03/2015 9,800 0.00 ■■ 0.00 9,700 9,800 9,600 5,510 53,998,000
11/03/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 33,890 332,122,000
10/03/2015 9,800 0.00 ■■ 0.00 9,700 9,900 9,700 32,170 315,266,000
09/03/2015 9,800 -0.30 ▼ -2.97 10,000 10,000 9,800 20,040 196,392,000
06/03/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 4,660 47,066,000
05/03/2015 10,100 0.20 ▲ 2.02 9,800 10,100 9,800 10,970 110,797,000
04/03/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 11,130 110,187,000
03/03/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 7,620 75,438,000
02/03/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 8,250 81,675,000
27/02/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 7,930 78,507,000
26/02/2015 9,900 0.20 ▲ 2.06 9,900 9,900 9,700 2,100 20,790,000
25/02/2015 9,700 -0.40 ▼ -3.96 9,800 9,800 9,700 25,050 242,985,000
24/02/2015 10,100 0.00 ■■ 0.00 10,100 10,100 9,600 15,010 151,601,000
13/02/2015 10,100 0.10 ▲ 1.00 10,000 10,100 9,800 4,550 45,955,000
12/02/2015 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 2,000 20,000,000
11/02/2015 10,000 0.20 ▲ 2.04 9,900 10,000 9,900 2,070 20,700,000
10/02/2015 9,800 -0.20 ▼ -2.00 9,900 9,900 9,700 7,360 72,128,000
09/02/2015 10,000 0.00 ■■ 0.00 9,700 10,000 9,700 3,250 32,500,000
06/02/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,040 10,400,000
05/02/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,310 23,100,000
04/02/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,060 10,600,000
03/02/2015 10,000 0.10 ▲ 1.01 9,800 10,000 9,800 10,810 108,100,000
02/02/2015 9,900 0.00 ■■ 0.00 10,000 10,100 9,900 10,030 99,297,000
30/01/2015 9,900 -0.30 ▼ -2.94 10,100 10,100 9,900 17,260 170,874,000
29/01/2015 10,200 0.00 ■■ 0.00 10,000 10,200 9,900 10,990 112,098,000
28/01/2015 10,200 -0.10 ▼ -0.97 10,200 10,200 10,100 2,010 20,502,000
27/01/2015 10,300 0.10 ▲ 0.98 10,100 10,300 10,000 5,710 58,813,000
26/01/2015 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 24,550 250,410,000
23/01/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 4,400 44,880,000
22/01/2015 10,200 -0.10 ▼ -0.97 9,800 10,200 9,800 19,020 194,004,000
21/01/2015 10,300 0.00 ■■ 0.00 10,200 10,300 9,900 24,060 247,818,000
20/01/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 1,300 13,390,000
19/01/2015 10,300 0.10 ▲ 0.98 10,200 10,300 9,800 38,280 394,284,000
16/01/2015 10,200 0.00 ■■ 0.00 10,200 10,200 9,900 30,410 310,182,000
15/01/2015 10,200 -0.30 ▼ -2.86 10,500 10,500 10,200 2,720 27,744,000
14/01/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 3,000 31,500,000
13/01/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 3,240 34,020,000
12/01/2015 10,500 0.00 ■■ 0.00 10,300 10,500 10,200 22,100 232,050,000
09/01/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 10,780 113,190,000
08/01/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,000 10,500,000
07/01/2015 10,500 -0.10 ▼ -0.94 10,600 10,600 10,500 2,330 24,465,000
06/01/2015 10,600 0.00 ■■ 0.00 10,100 10,600 10,100 830 8,798,000
05/01/2015 10,600 -0.10 ▼ -0.93 10,300 10,600 10,200 22,000 233,200,000
31/12/2014 10,700 0.30 ▲ 2.88 10,500 10,700 10,500 2,820 30,174,000
30/12/2014 10,400 -0.10 ▼ -0.95 10,600 10,600 10,000 2,400 24,960,000
29/12/2014 10,500 0.20 ▲ 1.94 10,600 10,600 10,000 3,510 36,855,000
26/12/2014 10,300 0.00 ■■ 0.00 10,400 10,400 10,300 4,200 43,260,000
25/12/2014 10,300 0.30 ▲ 3.00 10,000 10,400 10,000 32,800 337,840,000
24/12/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,050 10,500,000
23/12/2014 10,000 -0.10 ▼ -0.99 10,100 10,100 9,600 3,060 30,600,000
22/12/2014 10,100 0.10 ▲ 1.00 10,000 10,100 10,000 2,110 21,311,000
19/12/2014 10,000 -0.10 ▼ -0.99 10,000 10,000 9,900 4,600 46,000,000
18/12/2014 10,100 0.10 ▲ 1.00 10,000 10,100 9,800 11,040 111,504,000
17/12/2014 10,000 -0.10 ▼ -0.99 10,100 10,100 9,800 17,790 177,900,000
16/12/2014 10,100 0.10 ▲ 1.00 9,900 10,100 9,900 20,960 211,696,000
15/12/2014 10,000 -0.30 ▼ -2.91 10,300 10,300 10,000 83,920 839,200,000
12/12/2014 10,300 0.00 ■■ 0.00 10,200 10,300 10,100 6,000 61,800,000
11/12/2014 10,300 -0.10 ▼ -0.96 10,100 10,300 10,100 20,220 208,266,000
10/12/2014 10,400 0.10 ▲ 0.97 10,600 10,600 10,400 5,000 52,000,000
09/12/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 8,000 82,400,000
08/12/2014 10,300 0.10 ▲ 0.98 10,100 10,300 10,100 62,730 646,119,000
05/12/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 21,820 222,564,000
04/12/2014 10,200 -0.10 ▼ -0.97 10,100 10,300 10,100 19,560 199,512,000
03/12/2014 10,300 0.00 ■■ 0.00 10,100 10,300 10,100 11,500 118,450,000
02/12/2014 10,300 0.00 ■■ 0.00 10,100 10,500 10,100 8,630 88,889,000
01/12/2014 10,300 -0.10 ▼ -0.96 10,200 10,400 10,200 15,630 160,989,000
28/11/2014 10,400 -0.10 ▼ -0.95 10,300 10,400 10,200 29,990 311,896,000
27/11/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 2,000 21,000,000
26/11/2014 10,500 -0.10 ▼ -0.94 10,600 10,600 10,300 14,150 148,575,000
25/11/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 3,000 31,800,000
24/11/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 1,000 10,600,000
21/11/2014 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 6,000 63,600,000
20/11/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 3,220 34,132,000
19/11/2014 10,600 0.10 ▲ 0.95 10,600 10,600 10,200 8,820 93,492,000
18/11/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 3,000 31,500,000
17/11/2014 10,500 -0.20 ▼ -1.87 10,500 10,600 10,500 4,700 49,350,000
14/11/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,000 10,700,000
13/11/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,210 12,947,000
12/11/2014 10,700 0.50 ▲ 4.90 10,200 10,700 10,200 11,260 120,482,000
11/11/2014 10,200 -0.40 ▼ -3.77 10,400 10,600 10,200 14,360 146,472,000
10/11/2014 10,600 0.00 ■■ 0.00 10,700 10,700 10,600 10,300 109,180,000
07/11/2014 10,600 -0.20 ▼ -1.85 10,800 10,800 10,600 4,310 45,686,000
06/11/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 6,600 71,280,000
05/11/2014 10,800 -0.10 ▼ -0.92 10,700 10,800 10,700 3,840 41,472,000
04/11/2014 10,900 0.00 ■■ 0.00 10,600 10,900 10,600 7,420 80,878,000
03/11/2014 10,900 0.40 ▲ 3.81 11,200 11,200 10,600 5,000 54,500,000
31/10/2014 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 13,450 147,950,000
30/10/2014 11,000 0.10 ▲ 0.92 10,700 11,000 10,500 29,680 326,480,000
29/10/2014 10,900 0.00 ■■ 0.00 10,600 10,900 10,600 9,880 107,692,000
28/10/2014 10,900 0.00 ■■ 0.00 10,600 11,000 10,200 12,370 134,833,000
27/10/2014 10,900 0.20 ▲ 1.87 10,700 10,900 10,700 6,550 71,395,000
24/10/2014 10,700 -0.10 ▼ -0.93 10,800 10,800 10,600 13,570 145,199,000
23/10/2014 10,800 0.60 ▲ 5.88 10,200 10,900 10,200 146,660 1,583,928,000
22/10/2014 10,200 -0.20 ▼ -1.92 10,300 11,000 10,200 14,220 145,044,000
21/10/2014 10,400 0.10 ▲ 0.97 10,400 10,400 10,300 5,350 55,640,000
20/10/2014 10,300 0.60 ▲ 6.19 9,700 10,300 9,700 20,260 208,678,000
17/10/2014 9,700 -0.70 ▼ -6.73 10,400 10,400 9,700 81,130 786,961,000
16/10/2014 10,400 -0.10 ▼ -0.95 10,500 10,500 10,300 23,970 249,288,000
15/10/2014 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 11,940 125,370,000
14/10/2014 10,500 -0.50 ▼ -4.55 10,700 10,700 10,500 31,180 327,390,000
13/10/2014 11,000 0.40 ▲ 3.77 10,800 11,300 10,400 34,020 374,220,000
10/10/2014 10,600 -0.30 ▼ -2.75 11,000 11,000 10,500 25,490 270,194,000
09/10/2014 10,900 0.40 ▲ 3.81 10,500 11,000 10,500 43,710 476,439,000
08/10/2014 10,500 -0.10 ▼ -0.94 10,600 10,600 10,500 23,230 243,915,000
07/10/2014 10,600 0.00 ■■ 0.00 10,600 10,800 10,500 12,950 137,270,000
06/10/2014 10,600 -0.10 ▼ -0.93 10,500 10,700 10,500 51,160 542,296,000
03/10/2014 10,700 0.10 ▲ 0.94 10,600 10,700 10,600 61,830 661,581,000
02/10/2014 10,600 0.00 ■■ 0.00 10,600 10,700 10,500 538,380 5,706,828,000
01/10/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 73,000 773,800,000
30/09/2014 10,600 0.10 ▲ 0.95 10,500 10,600 10,300 17,510 185,606,000
29/09/2014 10,500 0.00 ■■ 0.00 10,600 10,600 10,400 8,710 91,455,000
26/09/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 15,760 165,480,000
25/09/2014 10,500 0.00 ■■ 0.00 10,300 10,500 10,000 2,570 26,985,000
24/09/2014 10,500 0.10 ▲ 0.96 10,400 10,500 10,400 38,140 400,470,000
23/09/2014 10,400 0.10 ▲ 0.97 10,300 10,500 10,300 11,710 121,784,000
22/09/2014 10,300 0.10 ▲ 0.98 10,000 10,600 10,000 33,900 349,170,000
19/09/2014 10,200 0.20 ▲ 2.00 10,600 10,600 10,200 7,310 74,562,000
18/09/2014 10,000 0.00 ■■ 0.00 10,000 10,300 10,000 24,490 244,900,000
17/09/2014 10,000 0.00 ■■ 0.00 10,100 10,200 9,900 24,660 246,600,000
16/09/2014 10,000 0.00 ■■ 0.00 10,100 10,100 10,000 30,420 304,200,000
15/09/2014 10,000 0.40 ▲ 4.17 9,700 10,000 9,700 45,270 452,700,000
12/09/2014 9,600 -0.10 ▼ -1.03 9,700 9,700 9,500 23,880 229,248,000
11/09/2014 9,700 -0.10 ▼ -1.02 9,600 9,700 9,600 15,220 147,634,000
10/09/2014 9,800 0.20 ▲ 2.08 9,500 9,800 9,500 3,170 31,066,000
09/09/2014 9,600 -0.30 ▼ -3.03 9,700 9,800 9,400 160,990 1,545,504,000
08/09/2014 9,900 0.10 ▲ 1.02 9,700 10,000 9,400 126,560 1,252,944,000
05/09/2014 9,800 0.00 ■■ 0.00 10,000 10,000 9,700 4,880 47,824,000
04/09/2014 9,800 -0.20 ▼ -2.00 10,000 10,000 9,800 3,120 30,576,000
03/09/2014 10,000 0.20 ▲ 2.04 10,000 10,000 9,800 5,320 53,200,000
29/08/2014 9,800 0.00 ■■ 0.00 9,600 9,800 9,600 9,760 95,648,000
28/08/2014 9,800 -0.20 ▼ -2.00 10,000 10,000 9,600 8,220 80,556,000
27/08/2014 10,000 0.20 ▲ 2.04 10,000 10,000 10,000 1,100 11,000,000
26/08/2014 9,800 0.10 ▲ 1.03 10,000 10,000 9,800 1,640 16,072,000
25/08/2014 9,700 0.00 ■■ 0.00 9,700 10,000 9,700 21,060 204,282,000
22/08/2014 9,700 0.30 ▲ 3.19 9,300 9,700 9,300 28,470 276,159,000
21/08/2014 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 5,550 52,170,000
20/08/2014 9,300 0.00 ■■ 0.00 9,200 9,300 9,200 3,860 35,898,000
19/08/2014 9,300 -0.10 ▼ -1.06 9,300 9,400 9,300 10,400 96,720,000
18/08/2014 9,400 0.10 ▲ 1.08 9,300 9,500 9,300 4,870 45,778,000
15/08/2014 9,300 -0.10 ▼ -1.06 9,400 9,400 9,300 9,600 89,280,000
14/08/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 5,650 53,110,000
13/08/2014 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 3,990 37,506,000
12/08/2014 9,300 0.00 ■■ 0.00 9,400 9,400 9,300 9,240 85,932,000
11/08/2014 9,300 -0.10 ▼ -1.06 9,300 9,300 9,200 7,190 66,867,000
08/08/2014 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 2,930 27,542,000
07/08/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 7,080 65,844,000
06/08/2014 9,300 0.00 ■■ 0.00 9,400 9,400 9,000 19,070 177,351,000
05/08/2014 9,300 -0.10 ▼ -1.06 9,400 9,400 9,300 1,540 14,322,000
04/08/2014 9,400 0.30 ▲ 3.30 9,000 9,400 9,000 5,360 50,384,000
01/08/2014 9,100 -0.20 ▼ -2.15 9,100 9,100 9,100 12,920 117,572,000
31/07/2014 9,300 0.10 ▲ 1.09 9,100 9,300 9,000 12,010 111,693,000
30/07/2014 9,200 0.20 ▲ 2.22 9,200 9,200 9,100 2,020 18,584,000
29/07/2014 9,000 -0.40 ▼ -4.26 9,300 9,300 9,000 28,660 257,940,000
28/07/2014 9,400 -0.10 ▼ -1.05 9,400 9,400 9,200 5,120 48,128,000
25/07/2014 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 15,910 151,145,000
24/07/2014 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 4,510 42,845,000
23/07/2014 9,500 0.10 ▲ 1.06 9,400 9,500 9,400 13,420 127,490,000
22/07/2014 9,400 -0.10 ▼ -1.05 9,500 9,500 9,400 12,560 118,064,000
21/07/2014 9,500 -0.20 ▼ -2.06 9,700 9,700 9,500 3,920 37,240,000
18/07/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 11,720 113,684,000
17/07/2014 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 22,510 218,347,000
16/07/2014 9,700 -0.10 ▼ -1.02 9,800 9,800 9,500 33,370 323,689,000
15/07/2014 9,800 0.10 ▲ 1.03 9,800 9,800 9,600 15,920 156,016,000
14/07/2014 9,700 -0.10 ▼ -1.02 9,700 9,700 9,600 9,410 91,277,000
11/07/2014 9,800 0.10 ▲ 1.03 9,800 9,800 9,700 4,810 47,138,000
10/07/2014 9,700 0.00 ■■ 0.00 9,800 9,800 9,500 4,450 43,165,000
09/07/2014 9,700 0.10 ▲ 1.04 9,600 9,800 9,500 10,890 105,633,000
08/07/2014 9,600 -0.20 ▼ -2.04 9,800 9,800 9,600 3,520 33,792,000
07/07/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,500 5,600 54,880,000
04/07/2014 9,800 0.10 ▲ 1.03 9,800 9,800 9,500 9,640 94,472,000
03/07/2014 9,700 0.10 ▲ 1.04 9,600 9,700 9,600 20,000 194,000,000
02/07/2014 9,600 0.10 ▲ 1.05 9,800 9,800 9,500 7,920 76,032,000
01/07/2014 9,500 -0.20 ▼ -2.06 9,800 9,800 9,400 26,150 248,425,000
30/06/2014 9,700 0.40 ▲ 4.30 9,800 9,800 9,600 13,050 126,585,000
27/06/2014 9,300 -0.20 ▼ -2.11 9,500 9,500 9,300 23,630 219,759,000
26/06/2014 9,500 -0.10 ▼ -1.04 9,300 9,500 9,200 11,720 111,340,000
25/06/2014 9,600 -0.10 ▼ -1.03 9,600 9,600 9,300 6,300 60,480,000
24/06/2014 9,700 0.40 ▲ 4.30 9,300 9,700 9,300 13,610 132,017,000
23/06/2014 9,300 0.10 ▲ 1.09 9,300 9,300 9,200 14,760 137,268,000
20/06/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 3,000 27,600,000
19/06/2014 9,200 -0.20 ▼ -2.13 9,200 9,300 9,200 13,100 120,520,000
18/06/2014 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 14,300 134,420,000
17/06/2014 9,300 0.30 ▲ 3.33 9,000 9,300 9,000 128,220 1,192,446,000
16/06/2014 9,000 -0.30 ▼ -3.23 9,300 9,300 8,900 105,740 951,660,000
13/06/2014 9,300 0.00 ■■ 0.00 9,200 9,300 9,000 86,120 800,916,000
12/06/2014 9,300 0.00 ■■ 0.00 9,300 9,400 9,000 74,300 690,990,000
11/06/2014 9,300 -0.30 ▼ -3.12 9,400 9,600 9,300 3,240 30,132,000
10/06/2014 9,600 0.10 ▲ 1.05 9,600 9,600 9,400 3,200 30,720,000
09/06/2014 9,500 -0.20 ▼ -2.06 9,200 9,600 9,100 20,800 197,600,000
06/06/2014 9,700 0.40 ▲ 4.30 9,200 9,700 9,000 2,500 24,250,000
05/06/2014 9,300 -0.30 ▼ -3.12 9,300 9,600 9,300 26,220 243,846,000
04/06/2014 9,600 -0.20 ▼ -2.04 9,700 9,800 9,400 31,510 302,496,000
03/06/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,500 53,490 524,202,000
02/06/2014 9,800 -0.40 ▼ -3.92 10,100 10,100 9,700 24,250 237,650,000
30/05/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 2,000 20,400,000
29/05/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 1,000 10,200,000
28/05/2014 10,200 0.10 ▲ 0.99 10,200 10,200 9,900 1,780 18,156,000
27/05/2014 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 2,410 24,341,000
26/05/2014 10,100 0.30 ▲ 3.06 9,800 10,100 9,800 1,050 10,605,000
23/05/2014 9,800 -0.10 ▼ -1.01 10,000 10,000 9,800 20,160 197,568,000
22/05/2014 9,900 -0.10 ▼ -1.00 10,000 10,000 9,800 32,510 321,849,000
21/05/2014 10,000 -0.40 ▼ -3.85 10,000 11,000 10,000 38,010 380,100,000
20/05/2014 10,400 0.00 ■■ 0.00 10,400 10,400 10,000 24,100 250,640,000
19/05/2014 10,400 -0.30 ▼ -2.80 10,500 10,500 10,000 59,600 619,840,000
16/05/2014 10,700 0.70 ▲ 7.00 10,300 10,700 10,300 4,060 43,442,000
15/05/2014 10,000 -0.50 ▼ -4.76 10,000 10,600 10,000 7,830 78,300,000
14/05/2014 10,500 0.50 ▲ 5.00 10,000 10,500 10,000 6,750 70,875,000
13/05/2014 10,000 0.00 ■■ 0.00 10,000 10,000 9,400 9,640 96,400,000
12/05/2014 10,000 0.00 ■■ 0.00 9,900 10,000 9,300 19,930 199,300,000
09/05/2014 10,000 -0.20 ▼ -1.96 9,900 10,000 9,900 21,250 212,500,000
08/05/2014 10,200 -0.50 ▼ -4.67 10,200 10,300 10,000 35,900 366,180,000
07/05/2014 10,700 0.40 ▲ 3.88 10,100 10,700 9,900 31,200 333,840,000
06/05/2014 10,300 -0.30 ▼ -2.83 10,600 10,700 10,100 53,010 546,003,000
05/05/2014 10,600 -0.40 ▼ -3.64 11,000 11,000 10,500 57,940 614,164,000
29/04/2014 11,000 -0.20 ▼ -1.79 11,200 11,200 11,000 17,970 197,670,000
28/04/2014 11,200 -0.10 ▼ -0.88 11,300 11,300 11,100 23,780 266,336,000
25/04/2014 11,300 0.00 ■■ 0.00 11,100 11,300 11,100 6,100 68,930,000
24/04/2014 11,300 -0.10 ▼ -0.88 12,100 12,100 11,300 16,570 187,241,000
23/04/2014 11,400 -0.20 ▼ -1.72 11,500 11,500 11,200 27,550 314,070,000
22/04/2014 11,600 -0.10 ▼ -0.85 11,600 11,600 11,200 27,060 313,896,000
21/04/2014 11,700 -0.10 ▼ -0.85 11,700 11,700 11,700 31,500 368,550,000
18/04/2014 11,800 -0.20 ▼ -1.67 11,800 11,900 11,500 9,520 112,336,000
17/04/2014 12,000 0.40 ▲ 3.45 11,900 12,000 10,800 15,230 182,760,000
16/04/2014 11,600 -0.70 ▼ -5.69 12,100 12,200 11,500 22,590 262,044,000
15/04/2014 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 2,000 24,600,000
14/04/2014 12,300 0.00 ■■ 0.00 12,400 12,400 12,200 10,700 131,610,000
11/04/2014 12,300 0.00 ■■ 0.00 12,100 12,300 12,100 2,500 30,750,000
10/04/2014 12,300 -0.10 ▼ -0.81 12,400 12,400 12,000 23,080 283,884,000
08/04/2014 12,400 0.00 ■■ 0.00 12,300 12,400 12,300 7,010 86,924,000
07/04/2014 12,400 -0.20 ▼ -1.59 12,400 12,400 12,000 11,100 137,640,000
04/04/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,000 12,600,000
03/04/2014 12,600 0.10 ▲ 0.80 12,500 12,600 11,800 1,310 16,506,000
02/04/2014 12,500 0.20 ▲ 1.63 12,200 12,800 11,600 26,450 330,625,000
01/04/2014 12,300 -0.60 ▼ -4.65 12,900 12,900 12,300 9,290 114,267,000
31/03/2014 12,900 0.00 ■■ 0.00 13,000 13,000 12,300 21,000 270,900,000
28/03/2014 12,900 0.00 ■■ 0.00 13,000 13,000 12,900 1,550 19,995,000
27/03/2014 12,900 -0.10 ▼ -0.77 12,300 13,000 12,300 3,550 45,795,000
26/03/2014 13,000 -0.10 ▼ -0.76 13,100 13,100 12,600 14,050 182,650,000
25/03/2014 13,100 0.10 ▲ 0.77 13,100 13,100 13,000 22,740 297,894,000
24/03/2014 13,000 0.20 ▲ 1.56 12,900 13,100 12,900 20,140 261,820,000
21/03/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 11,910 152,448,000
20/03/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,400 29,300 375,040,000
19/03/2014 12,800 0.20 ▲ 1.59 12,600 12,800 12,600 21,050 269,440,000
18/03/2014 12,600 0.10 ▲ 0.80 12,500 12,600 12,500 6,000 75,600,000
17/03/2014 12,500 0.10 ▲ 0.81 12,400 12,500 12,400 4,650 58,125,000
14/03/2014 12,400 -0.10 ▼ -0.80 12,500 12,500 12,200 18,510 229,524,000
13/03/2014 12,500 0.30 ▲ 2.46 12,200 12,500 12,200 6,670 83,375,000
12/03/2014 12,200 -0.30 ▼ -2.40 12,600 12,600 12,100 3,550 43,310,000
11/03/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,040 13,000,000
10/03/2014 12,500 -0.10 ▼ -0.79 12,400 12,500 12,400 12,100 151,250,000
07/03/2014 12,600 0.50 ▲ 4.13 12,400 12,600 11,800 16,960 213,696,000
06/03/2014 12,400 -0.10 ▼ -0.80 12,400 12,500 12,400 4,060 50,344,000
05/03/2014 12,500 0.10 ▲ 0.81 12,100 12,600 12,100 3,250 40,625,000
04/03/2014 12,400 0.00 ■■ 0.00 12,100 12,400 12,100 190 2,356,000
03/03/2014 12,400 0.00 ■■ 0.00 12,500 12,500 12,400 8,310 103,044,000
28/02/2014 12,400 0.20 ▲ 1.64 12,200 12,500 12,200 3,470 43,028,000
27/02/2014 12,200 -0.20 ▼ -1.61 12,400 12,400 12,200 5,280 64,416,000
26/02/2014 12,400 0.00 ■■ 0.00 12,300 12,400 12,100 20,200 250,480,000
25/02/2014 12,400 0.10 ▲ 0.81 12,400 12,400 12,200 2,910 36,084,000
24/02/2014 12,300 -0.20 ▼ -1.60 12,400 12,400 12,300 5,910 72,693,000
21/02/2014 12,500 0.10 ▲ 0.81 12,200 12,500 12,200 8,980 112,250,000
20/02/2014 12,400 -0.20 ▼ -1.59 12,500 12,500 12,200 27,430 340,132,000
19/02/2014 12,600 0.00 ■■ 0.00 12,500 12,600 12,200 18,510 233,226,000
18/02/2014 12,600 0.00 ■■ 0.00 12,500 12,600 12,300 10,300 129,780,000
17/02/2014 12,600 0.10 ▲ 0.80 12,400 12,600 12,200 9,040 113,904,000
14/02/2014 12,500 0.10 ▲ 0.81 12,200 12,500 12,200 13,400 167,500,000
13/02/2014 12,400 0.10 ▲ 0.81 12,300 12,400 12,300 10,010 124,124,000
12/02/2014 12,300 0.10 ▲ 0.82 12,200 12,400 12,200 14,130 173,799,000
11/02/2014 12,200 0.10 ▲ 0.83 12,200 12,400 12,200 17,200 209,840,000
10/02/2014 12,100 0.10 ▲ 0.83 12,000 12,100 11,800 12,440 150,524,000
07/02/2014 12,000 0.00 ■■ 0.00 11,800 12,000 11,800 22,700 272,400,000
06/02/2014 12,000 0.00 ■■ 0.00 12,000 12,000 11,600 4,710 56,520,000
27/01/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 5,000 60,000,000
24/01/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,000 24,000,000
23/01/2014 12,000 0.10 ▲ 0.84 11,800 12,000 11,700 20,900 250,800,000
22/01/2014 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 5,270 62,713,000
21/01/2014 11,900 -0.10 ▼ -0.83 11,900 12,000 11,900 4,020 47,838,000
20/01/2014 12,000 -0.10 ▼ -0.83 12,000 12,100 11,900 48,640 583,680,000
17/01/2014 12,100 -0.10 ▼ -0.82 12,200 12,300 12,100 12,500 151,250,000
16/01/2014 12,200 -0.10 ▼ -0.81 12,200 12,400 12,200 1,060 12,932,000
15/01/2014 12,300 -0.10 ▼ -0.81 12,200 12,300 12,200 7,760 95,448,000
14/01/2014 12,400 0.40 ▲ 3.33 12,100 12,400 12,100 4,750 58,900,000
13/01/2014 12,000 -0.40 ▼ -3.23 12,300 12,500 12,000 9,300 111,600,000
10/01/2014 12,400 0.00 ■■ 0.00 12,400 12,500 12,300 26,710 331,204,000
09/01/2014 12,400 -0.20 ▼ -1.59 12,200 12,600 12,200 39,150 485,460,000
08/01/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 180 2,268,000
07/01/2014 12,600 0.00 ■■ 0.00 12,500 12,600 12,500 2,380 29,988,000
06/01/2014 12,600 0.10 ▲ 0.80 12,500 12,600 12,500 2,160 27,216,000
03/01/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 5,800 72,500,000
02/01/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 3,150 39,375,000
31/12/2013 12,500 0.10 ▲ 0.81 12,500 12,500 12,500 7,700 96,250,000
30/12/2013 12,400 0.00 ■■ 0.00 12,100 12,400 12,100 4,260 52,824,000
27/12/2013 12,400 -0.10 ▼ -0.80 12,500 12,500 12,400 2,000 24,800,000
26/12/2013 12,500 0.10 ▲ 0.81 12,500 12,500 12,300 3,400 42,500,000
25/12/2013 12,400 0.00 ■■ 0.00 12,500 12,500 12,300 19,300 239,320,000
24/12/2013 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 3,900 48,360,000
23/12/2013 12,400 -0.10 ▼ -0.80 12,400 12,500 12,200 7,510 93,124,000
20/12/2013 12,500 0.00 ■■ 0.00 12,300 12,500 12,300 4,580 57,250,000
19/12/2013 12,500 0.00 ■■ 0.00 12,400 12,500 12,400 4,010 50,125,000
18/12/2013 12,500 0.00 ■■ 0.00 12,300 12,500 12,300 860 10,750,000
17/12/2013 12,500 0.00 ■■ 0.00 12,600 12,600 12,500 2,500 31,250,000
16/12/2013 12,500 -0.10 ▼ -0.79 12,500 12,500 12,500 1,000 12,500,000
13/12/2013 12,600 0.20 ▲ 1.61 12,600 12,600 12,600 150 1,890,000
12/12/2013 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 200 2,480,000
11/12/2013 12,400 -0.10 ▼ -0.80 12,500 12,500 12,300 11,700 145,080,000
10/12/2013 12,500 0.00 ■■ 0.00 12,300 12,500 12,300 470 5,875,000
09/12/2013 12,500 0.00 ■■ 0.00 12,500 12,900 12,500 12,470 155,875,000
06/12/2013 12,500 0.00 ■■ 0.00 12,400 12,500 12,400 2,000 25,000,000
05/12/2013 12,500 -0.10 ▼ -0.79 12,500 12,600 12,500 12,820 160,250,000
04/12/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 2,300 28,980,000
03/12/2013 12,600 0.30 ▲ 2.44 12,600 12,600 12,500 2,710 34,146,000
02/12/2013 12,300 -0.20 ▼ -1.60 12,600 12,600 12,300 22,000 270,600,000
29/11/2013 12,500 0.00 ■■ 0.00 12,600 12,600 12,500 3,580 44,750,000
28/11/2013 12,500 0.40 ▲ 3.31 12,200 12,500 12,200 6,280 78,500,000
27/11/2013 12,100 -0.50 ▼ -3.97 12,300 12,300 12,100 3,500 42,350,000
26/11/2013 12,600 0.00 ■■ 0.00 12,300 12,600 12,300 3,000 37,800,000
25/11/2013 12,600 -0.10 ▼ -0.79 12,100 12,600 12,100 1,310 16,506,000
22/11/2013 12,700 0.00 ■■ 0.00 12,600 12,700 12,600 1,060 13,462,000
21/11/2013 12,700 0.00 ■■ 0.00 11,900 12,700 11,900 3,960 50,292,000
20/11/2013 12,700 0.00 ■■ 0.00 12,300 12,700 12,300 9,070 115,189,000
19/11/2013 12,700 0.20 ▲ 1.60 12,300 12,700 12,300 3,210 40,767,000
18/11/2013 12,500 -0.10 ▼ -0.79 12,700 12,700 12,500 2,010 25,125,000
15/11/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,000 12,600,000
14/11/2013 12,600 0.10 ▲ 0.80 12,800 12,800 12,500 1,520 19,152,000
13/11/2013 12,500 -0.10 ▼ -0.79 12,500 12,500 12,500 5,620 70,250,000
12/11/2013 12,600 -0.10 ▼ -0.79 12,700 12,700 12,500 10,260 129,276,000
11/11/2013 12,700 0.20 ▲ 1.60 12,500 12,700 12,500 13,050 165,735,000
08/11/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000 12,500,000
07/11/2013 12,500 0.00 ■■ 0.00 12,300 12,500 12,300 3,950 49,375,000
06/11/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 3,600 45,000,000
05/11/2013 12,500 -0.10 ▼ -0.79 12,600 12,600 12,400 6,750 84,375,000
04/11/2013 12,600 0.00 ■■ 0.00 12,400 12,600 12,400 2,010 25,326,000
01/11/2013 12,600 0.00 ■■ 0.00 12,200 12,600 12,200 1,150 14,490,000
31/10/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 17,400 219,240,000
30/10/2013 12,600 0.00 ■■ 0.00 12,500 12,600 12,300 3,510 44,226,000
29/10/2013 12,600 0.00 ■■ 0.00 12,100 12,600 12,100 5,000 63,000,000
28/10/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,000 12,600,000
25/10/2013 12,600 -0.10 ▼ -0.79 12,600 12,600 12,600 1,000 12,600,000
24/10/2013 12,700 0.10 ▲ 0.79 12,700 12,700 12,700 10 127,000
23/10/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,000 12,600,000
22/10/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,300 5,700 71,820,000
21/10/2013 12,600 0.00 ■■ 0.00 12,600 12,700 12,600 10,810 136,206,000
18/10/2013 12,600 0.10 ▲ 0.80 12,500 12,600 12,500 11,000 138,600,000
17/10/2013 12,500 0.00 ■■ 0.00 12,300 12,500 12,300 1,090 13,625,000
16/10/2013 12,500 0.40 ▲ 3.31 12,300 12,500 12,300 1,100 13,750,000
15/10/2013 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 3,140 37,994,000
14/10/2013 12,100 -0.40 ▼ -3.20 12,500 12,500 12,100 5,080 61,468,000
11/10/2013 12,500 0.00 ■■ 0.00 12,300 12,500 12,300 1,370 17,125,000
10/10/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 6,030 75,375,000
09/10/2013 12,500 0.20 ▲ 1.63 12,300 12,500 12,300 3,600 45,000,000
08/10/2013 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 6,010 73,923,000
07/10/2013 12,300 0.30 ▲ 2.50 12,300 12,300 12,300 3,070 37,761,000
04/10/2013 12,000 -0.40 ▼ -3.23 12,400 12,400 12,000 2,490 29,880,000
03/10/2013 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 1,130 14,012,000
02/10/2013 12,400 0.10 ▲ 0.81 12,300 12,400 12,300 8,410 104,284,000
01/10/2013 12,300 0.00 ■■ 0.00 12,400 12,400 12,100 7,990 98,277,000
30/09/2013 12,300 0.00 ■■ 0.00 12,200 12,300 12,200 3,100 38,130,000
27/09/2013 12,300 0.10 ▲ 0.82 11,900 12,300 11,900 1,700 20,910,000
26/09/2013 12,200 0.20 ▲ 1.67 12,200 12,200 12,200 1,000 12,200,000
25/09/2013 12,000 -0.10 ▼ -0.83 12,200 12,200 11,900 13,910 166,920,000
24/09/2013 12,100 -0.10 ▼ -0.82 12,000 12,100 12,000 7,330 88,693,000
23/09/2013 12,200 -0.20 ▼ -1.61 11,800 12,200 11,800 3,620 44,164,000
20/09/2013 12,400 0.00 ■■ 0.00 12,400 12,400 11,800 18,140 224,936,000
19/09/2013 12,400 0.30 ▲ 2.48 12,000 12,500 12,000 7,310 90,644,000
18/09/2013 12,100 0.00 ■■ 0.00 11,900 12,400 11,900 2,100 25,410,000
17/09/2013 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
16/09/2013 12,100 -0.30 ▼ -2.42 12,100 12,100 12,100 1,980 23,958,000
13/09/2013 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 2,000 24,800,000
12/09/2013 12,400 0.00 ■■ 0.00 12,800 12,800 12,400 110 1,364,000
11/09/2013 12,400 0.40 ▲ 3.33 12,200 12,400 12,200 1,080 13,392,000
10/09/2013 12,000 0.10 ▲ 0.84 12,200 12,200 12,000 1,600 19,200,000
09/09/2013 11,900 -0.20 ▼ -1.65 12,200 12,200 11,900 6,000 71,400,000
06/09/2013 12,100 -0.10 ▼ -0.82 12,200 12,200 12,000 15,260 184,646,000
05/09/2013 12,200 0.10 ▲ 0.83 12,100 12,200 12,100 3,550 43,310,000
04/09/2013 12,100 -0.20 ▼ -1.63 12,100 12,100 12,100 4,960 60,016,000
03/09/2013 12,300 0.10 ▲ 0.82 12,200 12,300 12,200 3,730 45,879,000
30/08/2013 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 7,890 96,258,000
29/08/2013 12,200 0.00 ■■ 0.00 12,300 12,400 12,200 15,600 190,320,000
28/08/2013 12,200 -0.20 ▼ -1.61 12,100 12,500 12,100 14,900 181,780,000
27/08/2013 12,400 -0.20 ▼ -1.59 12,300 12,500 12,300 23,700 293,880,000
26/08/2013 12,600 0.00 ■■ 0.00 12,300 12,700 12,300 34,210 431,046,000
23/08/2013 12,600 -0.10 ▼ -0.79 12,800 12,800 12,600 33,330 419,958,000
22/08/2013 12,700 0.10 ▲ 0.79 12,600 12,700 12,600 9,920 125,984,000
21/08/2013 12,600 -0.30 ▼ -2.33 12,800 12,800 12,600 26,500 333,900,000
20/08/2013 12,900 0.10 ▲ 0.78 12,900 12,900 12,800 3,330 42,957,000
19/08/2013 12,800 0.10 ▲ 0.79 12,800 12,800 12,700 17,460 223,488,000
16/08/2013 12,700 -0.10 ▼ -0.78 12,900 12,900 12,700 39,610 503,047,000
15/08/2013 12,800 -0.10 ▼ -0.78 12,900 13,000 12,800 27,490 351,872,000
14/08/2013 12,900 0.10 ▲ 0.78 13,000 13,000 12,600 25,740 332,046,000
13/08/2013 12,800 0.00 ■■ 0.00 13,000 13,100 12,800 23,660 302,848,000
12/08/2013 12,800 -0.40 ▼ -3.03 13,100 13,100 12,800 28,500 364,800,000
09/08/2013 13,200 0.30 ▲ 2.33 13,200 13,200 13,200 4,100 54,120,000
08/08/2013 12,900 -0.30 ▼ -2.27 13,200 13,200 12,900 25,900 334,110,000
07/08/2013 13,200 0.60 ▲ 4.76 12,700 13,300 12,700 9,630 127,116,000
06/08/2013 12,600 0.20 ▲ 1.61 12,500 12,600 12,400 8,890 112,014,000
05/08/2013 12,400 0.10 ▲ 0.81 12,300 12,500 12,300 14,610 181,164,000
02/08/2013 12,300 -0.10 ▼ -0.81 12,500 12,500 12,300 13,280 163,344,000
01/08/2013 12,400 0.30 ▲ 2.48 12,100 12,400 12,000 17,180 213,032,000
31/07/2013 12,100 -0.30 ▼ -2.42 12,100 12,200 12,100 31,420 380,182,000
30/07/2013 12,400 0.00 ■■ 0.00 12,500 12,500 12,000 31,840 394,816,000
29/07/2013 12,400 -0.60 ▼ -4.62 12,300 12,800 12,300 90,260 1,119,224,000
26/07/2013 13,000 -0.20 ▼ -1.52 12,500 13,000 12,500 34,800 452,400,000
25/07/2013 13,200 -0.90 ▼ -6.38 13,300 13,900 13,200 132,240 1,745,568,000
24/07/2013 14,100 -0.20 ▼ -1.40 14,300 14,500 14,000 68,460 965,286,000
23/07/2013 14,300 -0.30 ▼ -2.05 14,400 14,600 14,300 33,260 475,618,000
22/07/2013 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 33,510 489,246,000
19/07/2013 14,600 0.10 ▲ 0.69 14,500 14,800 14,500 53,640 783,144,000
18/07/2013 14,500 -0.30 ▼ -2.03 14,700 14,700 14,500 46,990 681,355,000
17/07/2013 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 23,000 340,400,000
16/07/2013 14,800 -0.20 ▼ -1.33 15,000 15,000 14,700 47,430 701,964,000
15/07/2013 15,000 -0.10 ▼ -0.66 15,200 15,200 15,000 42,630 639,450,000
12/07/2013 15,100 0.00 ■■ 0.00 15,100 15,200 15,000 31,830 480,633,000
11/07/2013 15,100 -0.20 ▼ -1.31 14,900 15,200 14,800 8,290 125,179,000
10/07/2013 15,300 0.40 ▲ 2.68 15,300 15,300 15,000 18,150 277,695,000
09/07/2013 15,400 -0.30 ▼ -1.91 15,700 15,700 15,400 3,800 58,520,000
08/07/2013 15,700 0.00 ■■ 0.00 15,800 15,800 15,300 6,800 106,760,000
05/07/2013 15,700 -0.10 ▼ -0.63 15,900 15,900 15,400 42,000 659,400,000
04/07/2013 15,800 0.00 ■■ 0.00 15,800 15,900 15,500 19,450 307,310,000
03/07/2013 15,800 0.00 ■■ 0.00 15,800 15,800 15,600 6,270 99,066,000
02/07/2013 15,800 0.10 ▲ 0.64 15,800 15,800 15,500 12,950 204,610,000
01/07/2013 15,700 0.00 ■■ 0.00 15,800 15,800 15,700 9,250 145,225,000
28/06/2013 15,700 0.00 ■■ 0.00 15,600 15,900 15,500 9,470 148,679,000
27/06/2013 15,700 0.00 ■■ 0.00 15,800 15,800 15,400 20,760 325,932,000
26/06/2013 15,700 0.10 ▲ 0.64 15,600 15,700 15,500 5,360 84,152,000
25/06/2013 15,600 -0.50 ▼ -3.11 16,000 16,100 15,000 80,270 1,252,212,000
24/06/2013 16,100 0.10 ▲ 0.63 16,200 16,400 15,700 75,770 1,219,897,000
21/06/2013 16,000 0.60 ▲ 3.90 15,300 16,000 15,300 25,450 407,200,000
20/06/2013 15,400 -0.30 ▼ -1.91 15,800 15,900 15,400 29,830 459,382,000
19/06/2013 15,700 0.10 ▲ 0.64 15,600 16,000 15,300 87,360 1,371,552,000
18/06/2013 15,600 0.00 ■■ 0.00 15,400 15,600 15,400 58,350 910,260,000
17/06/2013 15,600 -0.30 ▼ -1.89 15,800 15,900 15,600 148,290 2,313,324,000
14/06/2013 15,900 -0.40 ▼ -2.45 16,300 16,800 15,900 92,690 1,473,771,000
13/06/2013 16,300 -0.10 ▼ -0.61 16,400 16,500 15,900 182,010 2,966,763,000
12/06/2013 16,400 0.00 ■■ 0.00 16,500 16,900 16,300 60,760 996,464,000
11/06/2013 16,400 -0.50 ▼ -2.96 16,900 17,000 16,400 73,100 1,198,840,000
10/06/2013 16,900 0.00 ■■ 0.00 17,100 17,500 16,900 127,640 2,157,116,000
07/06/2013 16,900 -0.30 ▼ -1.74 17,400 17,400 16,700 67,810 1,145,989,000
06/06/2013 17,200 0.00 ■■ 0.00 17,200 17,500 17,000 98,970 1,702,284,000
05/06/2013 17,200 0.30 ▲ 1.78 16,900 17,200 16,600 137,550 2,365,860,000
04/06/2013 16,900 -0.50 ▼ -2.87 17,100 17,500 16,900 82,870 1,400,503,000
03/06/2013 17,400 -0.30 ▼ -1.69 17,800 18,000 17,400 135,280 2,353,872,000
31/05/2013 17,700 0.70 ▲ 4.12 17,400 18,000 17,400 270,450 4,786,965,000
30/05/2013 17,000 0.50 ▲ 3.03 16,600 17,000 16,200 244,940 4,163,980,000
29/05/2013 16,500 0.70 ▲ 4.43 16,000 16,600 15,800 220,680 3,641,220,000
28/05/2013 15,800 -0.10 ▼ -0.63 15,800 15,800 15,500 63,700 1,006,460,000
27/05/2013 15,900 0.00 ■■ 0.00 15,900 16,200 15,800 104,000 1,653,600,000
24/05/2013 15,900 -0.20 ▼ -1.24 16,400 16,400 15,800 36,960 587,664,000
23/05/2013 16,100 -0.30 ▼ -1.83 16,400 16,500 16,000 129,380 2,083,018,000
22/05/2013 16,400 1.00 ▲ 6.49 15,500 16,400 15,500 305,390 5,008,396,000
21/05/2013 15,400 0.10 ▲ 0.65 15,200 15,600 15,200 80,830 1,244,782,000
20/05/2013 15,300 -0.10 ▼ -0.65 15,200 15,400 15,200 23,070 352,971,000
17/05/2013 15,400 0.00 ■■ 0.00 15,400 15,500 15,100 41,130 633,402,000
16/05/2013 15,400 0.40 ▲ 2.67 15,100 15,600 15,100 59,030 909,062,000
15/05/2013 15,000 0.00 ■■ 0.00 15,000 15,200 15,000 14,660 219,900,000
14/05/2013 15,000 -0.40 ▼ -2.60 15,200 15,400 14,900 73,280 1,099,200,000
13/05/2013 15,400 -0.10 ▼ -0.65 15,300 15,600 15,300 102,270 1,574,958,000
10/05/2013 15,500 -0.50 ▼ -3.12 16,000 16,000 15,500 39,740 615,970,000
09/05/2013 16,000 0.00 ■■ 0.00 16,100 16,500 15,900 44,690 715,040,000
08/05/2013 16,000 1.00 ▲ 6.67 15,000 16,000 14,900 436,040 6,976,640,000
07/05/2013 15,000 0.50 ▲ 3.45 14,700 15,300 14,500 160,540 2,408,100,000
06/05/2013 14,500 0.00 ■■ 0.00 14,600 14,600 14,500 27,780 402,810,000
03/05/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,200 11,500 166,750,000
02/05/2013 14,500 0.50 ▲ 3.57 14,700 14,700 14,300 13,270 192,415,000
26/04/2013 14,000 -0.40 ▼ -2.78 14,800 14,800 14,000 8,830 123,620,000
25/04/2013 14,400 -0.40 ▼ -2.70 14,800 14,800 14,400 4,300 61,920,000
24/04/2013 14,800 0.00 ■■ 0.00 14,700 14,800 14,500 14,450 213,860,000
23/04/2013 14,800 -0.10 ▼ -0.67 13,900 14,800 13,900 16,240 240,352,000
22/04/2013 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 610 9,089,000
18/04/2013 14,900 -0.10 ▼ -0.67 15,200 15,200 14,900 2,190 32,631,000
17/04/2013 15,000 0.20 ▲ 1.35 14,500 15,200 14,500 930 13,950,000
16/04/2013 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 7,200 106,560,000
15/04/2013 14,800 -0.20 ▼ -1.33 15,000 15,000 14,500 900 13,320,000
12/04/2013 15,000 0.00 ■■ 0.00 14,800 15,000 14,800 12,670 190,050,000
11/04/2013 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 2,330 34,950,000
10/04/2013 15,000 0.00 ■■ 0.00 14,500 15,200 14,500 25,500 382,500,000
09/04/2013 15,000 0.00 ■■ 0.00 15,000 15,100 15,000 25,180 377,700,000
08/04/2013 15,000 0.00 ■■ 0.00 15,000 15,000 14,600 1,600 24,000,000
05/04/2013 15,000 0.20 ▲ 1.35 14,700 15,000 14,700 3,210 48,150,000
04/04/2013 14,800 0.20 ▲ 1.37 14,600 14,800 14,500 7,050 104,340,000
03/04/2013 14,600 0.00 ■■ 0.00 14,600 15,000 14,600 12,880 188,048,000
02/04/2013 14,600 0.00 ■■ 0.00 13,800 14,600 13,800 2,000 29,200,000
01/04/2013 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 1,350 19,710,000
29/03/2013 14,600 0.10 ▲ 0.69 14,500 14,600 14,500 1,170 17,082,000
28/03/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,400 1,000 14,500,000
27/03/2013 14,500 0.00 ■■ 0.00 14,000 14,500 14,000 1,720 24,940,000
26/03/2013 14,500 0.20 ▲ 1.40 14,500 14,500 14,500 550 7,975,000
25/03/2013 14,300 -0.10 ▼ -0.69 13,800 14,400 13,800 4,540 64,922,000
22/03/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,300 650 9,360,000
21/03/2013 14,400 0.00 ■■ 0.00 13,500 14,400 13,500 5,080 73,152,000
20/03/2013 14,400 -0.20 ▼ -1.37 13,800 14,400 13,800 2,840 40,896,000
19/03/2013 14,600 0.00 ■■ 0.00 14,600 14,600 14,200 2,860 41,756,000
18/03/2013 14,600 -0.20 ▼ -1.35 14,000 14,600 14,000 3,520 51,392,000
15/03/2013 14,800 0.00 ■■ 0.00 14,000 14,800 14,000 1,960 29,008,000
14/03/2013 14,800 0.00 ■■ 0.00 14,700 14,800 14,600 2,100 31,080,000
13/03/2013 14,800 0.10 ▲ 0.68 14,000 14,800 14,000 1,400 20,720,000
12/03/2013 14,700 -0.10 ▼ -0.68 14,500 14,800 14,500 2,510 36,897,000
11/03/2013 14,800 0.30 ▲ 2.07 14,500 14,800 14,500 6,170 91,316,000
08/03/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,000 14,500,000
07/03/2013 14,500 -0.50 ▼ -3.33 14,900 14,900 14,500 1,100 15,950,000
06/03/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,000 30,000,000
05/03/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,020 30,300,000
04/03/2013 15,000 0.00 ■■ 0.00 14,500 15,000 14,500 1,770 26,550,000
01/03/2013 15,000 0.00 ■■ 0.00 15,000 15,300 14,900 5,480 82,200,000
28/02/2013 15,000 -0.20 ▼ -1.32 15,200 15,200 14,800 12,740 191,100,000
27/02/2013 15,200 0.00 ■■ 0.00 15,200 15,200 15,000 1,520 23,104,000
26/02/2013 15,200 -0.30 ▼ -1.94 15,000 15,400 14,600 5,620 85,424,000
25/02/2013 15,500 -0.10 ▼ -0.64 15,600 15,600 15,000 10,850 168,175,000
22/02/2013 15,600 -0.10 ▼ -0.64 14,800 15,600 14,800 6,310 98,436,000
21/02/2013 15,700 -0.20 ▼ -1.26 15,300 15,700 14,900 3,120 48,984,000
20/02/2013 15,900 0.90 ▲ 6.00 14,200 15,900 14,200 3,550 56,445,000
19/02/2013 15,000 0.70 ▲ 4.90 14,100 15,000 14,000 4,320 64,800,000
18/02/2013 14,300 0.30 ▲ 2.14 14,000 14,300 13,100 7,420 106,106,000
08/02/2013 14,000 0.80 ▲ 6.06 13,600 14,000 13,600 2,160 30,240,000
07/02/2013 13,200 0.40 ▲ 3.12 12,800 13,200 12,800 1,840 24,288,000
06/02/2013 12,800 -0.70 ▼ -5.19 13,400 13,400 12,800 1,010 12,928,000
05/02/2013 13,500 0.30 ▲ 2.27 12,700 13,500 12,700 1,010 13,635,000
04/02/2013 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 9,090 119,988,000
01/02/2013 13,200 0.00 ■■ 0.00 12,500 13,200 12,500 4,020 53,064,000
31/01/2013 13,200 0.70 ▲ 5.60 12,500 13,200 12,500 4,920 64,944,000
30/01/2013 13,200 0.00 ■■ 0.00 13,100 13,200 13,100 3,150 41,580,000
29/01/2013 13,200 0.00 ■■ 0.00 12,400 13,200 12,400 7,750 102,300,000
28/01/2013 13,200 0.10 ▲ 0.76 13,500 13,500 13,000 4,390 57,948,000
25/01/2013 13,100 0.10 ▲ 0.77 12,800 13,100 12,600 1,670 21,877,000
24/01/2013 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 2,750 35,750,000
23/01/2013 13,000 0.00 ■■ 0.00 12,600 13,100 12,600 5,260 68,380,000
22/01/2013 13,000 0.00 ■■ 0.00 12,500 13,000 12,500 2,480 32,240,000
21/01/2013 13,000 0.10 ▲ 0.78 13,000 13,000 13,000 2,000 26,000,000
18/01/2013 12,900 0.10 ▲ 0.78 12,900 12,900 12,900 1,000 12,900,000
17/01/2013 12,800 0.20 ▲ 1.59 12,600 12,800 12,500 2,200 28,160,000
16/01/2013 12,600 0.00 ■■ 0.00 12,200 12,600 12,200 1,480 18,648,000
15/01/2013 12,600 -0.10 ▼ -0.79 12,600 12,700 12,600 2,490 31,374,000
14/01/2013 12,700 0.00 ■■ 0.00 12,100 12,700 12,100 4,600 58,420,000
11/01/2013 12,700 -0.30 ▼ -2.31 12,800 12,800 12,700 8,430 107,061,000
10/01/2013 13,000 0.00 ■■ 0.00 13,000 13,000 12,700 1,550 20,150,000
09/01/2013 13,000 -0.20 ▼ -1.52 12,700 13,200 12,700 14,140 183,820,000
08/01/2013 13,200 0.60 ▲ 4.76 12,400 13,200 12,400 3,700 48,840,000
07/01/2013 12,600 0.00 ■■ 0.00 12,200 12,600 12,200 5,510 69,426,000
04/01/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 9,200 115,920,000
03/01/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 1,520 19,152,000
02/01/2013 12,600 0.10 ▲ 0.80 12,600 12,600 12,600 3,200 40,320,000
28/12/2012 12,500 0.00 ■■ 0.00 12,100 12,500 12,100 1,710 21,375,000
27/12/2012 12,500 0.00 ■■ 0.00 12,400 12,500 12,100 3,480 43,500,000
26/12/2012 12,500 0.00 ■■ 0.00 12,400 12,500 12,200 2,170 27,125,000
25/12/2012 12,500 0.00 ■■ 0.00 12,100 12,500 12,100 1,080 13,500,000
24/12/2012 12,500 0.00 ■■ 0.00 12,100 12,500 12,100 1,050 13,125,000
21/12/2012 12,500 -0.10 ▼ -0.79 12,500 12,500 12,500 1,250 15,625,000
20/12/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 2,000 25,200,000
19/12/2012 12,600 0.00 ■■ 0.00 12,500 12,600 12,400 3,170 39,942,000
18/12/2012 12,600 0.00 ■■ 0.00 12,000 12,600 12,000 4,370 55,062,000
17/12/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,010 12,726,000
14/12/2012 12,600 0.00 ■■ 0.00 12,100 12,600 12,000 2,490 31,374,000
13/12/2012 12,600 0.00 ■■ 0.00 12,100 12,600 12,000 4,660 58,716,000
12/12/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 700 8,820,000
11/12/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,000 3,860 48,636,000
10/12/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 3,110 39,186,000
07/12/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,000 12,600,000
06/12/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
05/12/2012 12,600 -0.10 ▼ -0.79 12,600 12,600 12,500 3,740 47,124,000
04/12/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 500 6,350,000
03/12/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 1,120 14,224,000
30/11/2012 12,700 0.00 ■■ 0.00 12,500 12,700 12,500 1,270 16,129,000
29/11/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 1,500 19,050,000
28/11/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
27/11/2012 12,700 -0.10 ▼ -0.78 12,500 12,700 12,200 3,130 39,751,000
26/11/2012 12,800 0.00 ■■ 0.00 12,200 12,800 12,200 1,840 23,552,000
23/11/2012 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,020 13,056,000
22/11/2012 12,800 0.00 ■■ 0.00 12,500 12,800 12,500 1,160 14,848,000
21/11/2012 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,300 16,640,000
20/11/2012 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,100 14,080,000
19/11/2012 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 2,000 25,600,000
16/11/2012 12,800 0.20 ▲ 1.59 12,800 12,800 12,800 500 6,400,000
15/11/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
14/11/2012 12,600 0.10 ▲ 0.80 12,600 12,600 12,600 510 6,426,000
13/11/2012 12,500 -0.10 ▼ -0.79 12,500 12,500 12,500 1,500 18,750,000
12/11/2012 12,600 0.60 ▲ 5.00 12,600 12,600 12,600 10 126,000
09/11/2012 12,000 0.00 ■■ 0.00 11,400 12,000 11,400 1,920 23,040,000
08/11/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,310 15,720,000
07/11/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,810 21,720,000
06/11/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,810 21,720,000
05/11/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,520 30,240,000
02/11/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
01/11/2012 12,000 -0.40 ▼ -3.23 12,300 12,400 12,000 5,400 64,800,000
31/10/2012 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 900 11,160,000
30/10/2012 12,400 0.00 ■■ 0.00 12,800 12,800 12,400 1,500 18,600,000
29/10/2012 12,400 -0.40 ▼ -3.12 12,200 12,800 12,200 3,300 40,920,000
26/10/2012 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 300 3,840,000
25/10/2012 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,500 19,200,000
24/10/2012 12,800 -0.20 ▼ -1.54 12,800 12,800 12,800 1,200 15,360,000
23/10/2012 13,000 0.00 ■■ 0.00 12,800 13,000 12,500 780 10,140,000
22/10/2012 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
19/10/2012 13,000 -0.20 ▼ -1.52 13,000 13,000 13,000 11,000 143,000,000
18/10/2012 13,200 0.60 ▲ 4.76 13,200 13,200 13,200 30 396,000
17/10/2012 12,600 -0.40 ▼ -3.08 12,800 12,800 12,600 650 8,190,000
16/10/2012 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,200 15,600,000
15/10/2012 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,200 15,600,000
12/10/2012 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 1,560 20,280,000
11/10/2012 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 2,270 29,510,000
10/10/2012 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,650 21,450,000
09/10/2012 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 1,940 25,220,000
08/10/2012 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,700 22,100,000
05/10/2012 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,300 16,900,000
04/10/2012 13,000 0.00 ■■ 0.00 12,400 13,000 12,400 7,510 97,630,000
03/10/2012 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,500 19,500,000
02/10/2012 13,000 -0.40 ▼ -2.99 13,200 13,200 12,800 3,000 39,000,000
01/10/2012 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 1,000 13,400,000
28/09/2012 13,400 0.00 ■■ 0.00 12,800 13,400 12,800 3,010 40,334,000
27/09/2012 13,400 0.00 ■■ 0.00 12,800 13,400 12,800 2,720 36,448,000
26/09/2012 13,400 -0.10 ▼ -0.74 13,400 13,400 13,400 2,010 26,934,000
25/09/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,000 27,000,000
24/09/2012 13,500 0.00 ■■ 0.00 12,900 13,500 12,900 2,130 28,755,000
21/09/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 53,000 715,500,000
20/09/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 15,980 215,730,000
19/09/2012 13,500 -0.20 ▼ -1.46 13,500 13,500 13,500 8,100 109,350,000
18/09/2012 13,700 0.00 ■■ 0.00 13,600 13,700 13,600 7,060 96,722,000
17/09/2012 13,700 0.00 ■■ 0.00 13,300 13,700 13,300 10,530 144,261,000
14/09/2012 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 10,500 143,850,000
13/09/2012 13,700 -0.10 ▼ -0.72 13,600 13,700 13,600 19,350 265,095,000
12/09/2012 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 8,000 110,400,000
11/09/2012 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 7,000 96,600,000
10/09/2012 13,800 -0.10 ▼ -0.72 13,500 13,800 13,500 6,000 82,800,000
07/09/2012 13,900 0.10 ▲ 0.72 13,200 13,900 13,200 8,100 112,590,000
06/09/2012 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 7,000 96,600,000
05/09/2012 13,800 0.10 ▲ 0.73 13,900 13,900 13,800 8,010 110,538,000
04/09/2012 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 1,200 16,440,000
31/08/2012 13,700 0.10 ▲ 0.74 13,500 13,700 13,500 10,080 138,096,000
30/08/2012 13,600 0.00 ■■ 0.00 13,600 13,800 13,600 3,030 41,208,000
29/08/2012 13,600 0.10 ▲ 0.74 13,600 13,600 13,500 13,000 176,800,000
28/08/2012 13,500 0.10 ▲ 0.75 13,500 13,500 13,500 6,660 89,910,000
27/08/2012 13,400 -0.20 ▼ -1.47 13,600 13,600 13,000 17,480 234,232,000
24/08/2012 13,600 0.20 ▲ 1.49 13,200 13,600 13,200 16,080 218,688,000
23/08/2012 13,400 -0.30 ▼ -2.19 13,500 13,500 13,400 28,100 376,540,000
22/08/2012 13,700 0.00 ■■ 0.00 13,700 13,800 13,500 9,790 134,123,000
21/08/2012 13,700 -0.30 ▼ -2.14 13,800 13,800 13,700 11,200 153,440,000
20/08/2012 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 10,000 140,000,000
17/08/2012 14,000 -0.10 ▼ -0.71 14,000 14,000 14,000 25,580 358,120,000
16/08/2012 14,100 0.00 ■■ 0.00 14,200 14,200 14,100 3,810 53,721,000
15/08/2012 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 5,400 76,140,000
14/08/2012 14,100 0.00 ■■ 0.00 14,100 14,100 14,000 9,920 139,872,000
13/08/2012 14,100 -0.10 ▼ -0.70 14,100 14,100 14,100 6,000 84,600,000
10/08/2012 14,200 0.00 ■■ 0.00 14,100 14,200 14,100 9,220 130,924,000
09/08/2012 14,200 0.00 ■■ 0.00 14,100 14,200 14,100 13,440 190,848,000
08/08/2012 14,200 -0.10 ▼ -0.70 14,200 14,300 14,200 13,000 184,600,000
07/08/2012 14,300 -0.10 ▼ -0.69 14,300 14,400 14,300 11,070 158,301,000
06/08/2012 14,400 0.00 ■■ 0.00 13,700 14,400 13,700 6,210 89,424,000
03/08/2012 14,400 0.00 ■■ 0.00 14,400 14,400 14,200 7,000 100,800,000
02/08/2012 14,400 0.20 ▲ 1.41 14,200 14,400 14,200 21,000 302,400,000
01/08/2012 14,200 -0.10 ▼ -0.70 14,500 14,500 14,100 4,920 69,864,000
31/07/2012 14,300 0.60 ▲ 4.38 14,300 14,300 14,300 5,100 72,930,000
30/07/2012 14,500 0.00 ■■ 0.00 14,500 14,600 14,500 32,000 464,000,000
27/07/2012 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 30,980 449,210,000
26/07/2012 14,500 0.20 ▲ 1.40 14,500 14,500 14,400 27,080 392,660,000
25/07/2012 14,300 -0.10 ▼ -0.69 14,600 14,600 14,300 1,470 21,021,000
24/07/2012 14,400 0.00 ■■ 0.00 14,500 14,500 14,300 23,700 341,280,000
23/07/2012 14,400 0.40 ▲ 2.86 14,100 14,400 14,100 23,150 333,360,000
20/07/2012 14,000 0.10 ▲ 0.72 14,000 14,200 14,000 31,990 447,860,000
19/07/2012 13,900 0.10 ▲ 0.72 13,800 13,900 13,800 19,100 265,490,000
18/07/2012 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 15,000 207,000,000
17/07/2012 13,800 0.10 ▲ 0.73 13,600 13,800 13,600 3,150 43,470,000
16/07/2012 13,700 0.00 ■■ 0.00 13,700 13,800 13,700 29,700 406,890,000
13/07/2012 13,700 0.10 ▲ 0.74 13,800 13,800 13,000 27,990 383,463,000
12/07/2012 13,600 0.10 ▲ 0.74 13,500 13,600 13,400 8,900 121,040,000
11/07/2012 13,500 0.50 ▲ 3.85 13,400 13,500 13,200 8,000 108,000,000
10/07/2012 13,000 -0.50 ▼ -3.70 13,000 13,500 13,000 26,500 344,500,000
09/07/2012 13,500 0.00 ■■ 0.00 13,600 13,600 13,500 29,010 391,635,000
06/07/2012 13,500 0.00 ■■ 0.00 13,500 13,600 13,300 10,240 138,240,000
05/07/2012 13,500 0.10 ▲ 0.75 13,400 13,500 13,400 3,820 51,570,000
04/07/2012 13,400 0.10 ▲ 0.75 13,300 13,400 13,300 17,290 231,686,000
03/07/2012 13,300 0.00 ■■ 0.00 13,100 13,300 13,100 6,540 86,982,000
02/07/2012 13,300 0.10 ▲ 0.76 13,200 13,300 13,200 13,040 173,432,000
29/06/2012 13,200 0.20 ▲ 1.54 13,200 13,200 13,000 4,870 64,284,000
28/06/2012 13,000 0.10 ▲ 0.78 13,000 13,000 12,900 30,140 391,820,000
27/06/2012 12,900 0.00 ■■ 0.00 13,000 13,000 12,900 9,580 123,582,000
26/06/2012 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 7,500 96,750,000
25/06/2012 12,900 -0.40 ▼ -3.01 12,900 13,300 12,900 17,010 219,429,000
22/06/2012 13,300 -0.10 ▼ -0.75 13,400 13,400 13,000 31,600 420,280,000
21/06/2012 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 6,000 80,400,000
20/06/2012 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 9,000 120,600,000
19/06/2012 13,400 0.00 ■■ 0.00 13,000 13,500 13,000 26,000 348,400,000
18/06/2012 13,400 0.00 ■■ 0.00 12,900 13,400 12,900 3,510 47,034,000
15/06/2012 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 7,500 100,500,000
14/06/2012 13,400 0.00 ■■ 0.00 13,700 13,700 13,000 8,910 119,394,000
13/06/2012 13,400 0.00 ■■ 0.00 13,400 13,400 13,200 14,510 194,434,000
12/06/2012 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 9,020 120,868,000
11/06/2012 13,400 0.10 ▲ 0.75 13,800 13,800 13,000 7,150 95,810,000
08/06/2012 13,300 0.10 ▲ 0.76 13,000 13,300 13,000 10,200 135,660,000
07/06/2012 13,200 0.20 ▲ 1.54 13,000 13,200 13,000 5,000 66,000,000
06/06/2012 13,000 0.10 ▲ 0.78 12,900 13,000 12,900 8,110 105,430,000
05/06/2012 12,900 0.00 ■■ 0.00 12,500 12,900 12,500 4,060 52,374,000
04/06/2012 12,900 -0.10 ▼ -0.77 13,000 13,000 12,500 22,500 290,250,000
01/06/2012 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 4,000 52,000,000
31/05/2012 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 3,400 44,200,000
30/05/2012 13,000 0.00 ■■ 0.00 12,600 13,100 12,600 9,710 126,230,000
29/05/2012 13,000 -0.20 ▼ -1.52 13,000 13,000 12,800 7,500 97,500,000
28/05/2012 13,200 0.20 ▲ 1.54 13,200 13,300 12,800 27,270 359,964,000
25/05/2012 13,000 0.20 ▲ 1.56 13,000 13,000 12,900 9,500 123,500,000
24/05/2012 12,800 -0.40 ▼ -3.03 13,000 13,100 12,800 7,000 89,600,000
23/05/2012 13,200 0.00 ■■ 0.00 13,000 13,200 13,000 7,000 92,400,000
22/05/2012 13,200 0.30 ▲ 2.33 12,400 13,200 12,400 8,990 118,668,000
21/05/2012 12,900 0.60 ▲ 4.88 12,500 12,900 12,400 25,090 323,661,000
18/05/2012 12,300 -0.10 ▼ -0.81 12,400 12,400 11,800 32,080 394,584,000
17/05/2012 12,400 -0.30 ▼ -2.36 12,500 13,100 12,400 21,730 269,452,000
16/05/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 19,080 242,316,000
15/05/2012 12,700 -0.60 ▼ -4.51 12,800 13,300 12,700 38,190 485,013,000
14/05/2012 13,300 -0.60 ▼ -4.32 13,700 13,900 13,300 27,270 362,691,000
11/05/2012 13,900 0.00 ■■ 0.00 13,700 13,900 13,600 25,600 355,840,000
10/05/2012 13,900 0.30 ▲ 2.21 13,200 14,000 13,200 53,680 746,152,000
09/05/2012 13,600 0.10 ▲ 0.74 13,500 13,700 13,400 17,140 233,104,000
08/05/2012 13,500 0.20 ▲ 1.50 13,800 13,800 13,400 32,190 434,565,000
07/05/2012 13,300 0.50 ▲ 3.91 13,400 13,400 13,100 29,850 397,005,000
04/05/2012 12,800 0.10 ▲ 0.79 13,000 13,000 12,500 57,760 739,328,000
03/05/2012 12,700 -0.10 ▼ -0.78 12,500 12,700 12,200 49,830 632,841,000
02/05/2012 12,800 -0.10 ▼ -0.78 13,000 13,000 12,600 12,180 155,904,000
27/04/2012 12,900 0.10 ▲ 0.78 13,000 13,000 12,800 5,250 67,725,000
26/04/2012 12,800 0.10 ▲ 0.79 12,800 12,900 12,300 39,040 499,712,000
25/04/2012 12,700 0.00 ■■ 0.00 12,600 12,800 12,400 30,050 381,635,000
24/04/2012 12,700 0.20 ▲ 1.60 12,500 12,700 12,400 65,870 836,549,000
23/04/2012 12,500 -0.20 ▼ -1.57 12,700 12,700 12,300 35,150 439,375,000
20/04/2012 12,700 0.00 ■■ 0.00 12,200 12,700 12,200 11,270 143,129,000
19/04/2012 12,700 0.00 ■■ 0.00 13,000 13,100 12,200 27,580 350,266,000
18/04/2012 12,700 0.60 ▲ 4.96 11,900 12,700 11,800 128,760 1,635,252,000
17/04/2012 12,100 0.50 ▲ 4.31 11,600 12,100 11,500 67,180 812,878,000
16/04/2012 11,600 0.50 ▲ 4.50 11,400 11,600 11,200 50,140 581,624,000
13/04/2012 11,100 0.00 ■■ 0.00 11,500 11,500 10,900 40,430 448,773,000
12/04/2012 11,100 0.50 ▲ 4.72 11,100 11,100 11,100 77,860 864,246,000
11/04/2012 10,600 0.50 ▲ 4.95 10,500 10,600 10,500 75,410 799,346,000
10/04/2012 10,100 0.00 ■■ 0.00 10,200 10,200 10,100 12,480 126,048,000
09/04/2012 10,100 -0.10 ▼ -0.98 10,000 10,200 10,000 34,950 352,995,000
06/04/2012 10,200 0.10 ▲ 0.99 10,100 10,200 10,000 21,920 223,584,000
05/04/2012 10,100 0.00 ■■ 0.00 9,900 10,100 9,900 11,610 117,261,000
04/04/2012 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 22,770 229,977,000
03/04/2012 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 42,900 433,290,000
30/03/2012 10,100 0.10 ▲ 1.00 9,900 10,100 9,900 30,730 310,373,000
29/03/2012 10,000 -0.20 ▼ -1.96 10,100 10,200 10,000 14,970 149,700,000
28/03/2012 10,200 0.00 ■■ 0.00 10,000 10,200 10,000 29,030 296,106,000
27/03/2012 10,200 0.10 ▲ 0.99 10,100 10,200 9,900 74,790 762,858,000
26/03/2012 10,100 0.00 ■■ 0.00 9,900 10,300 9,900 65,050 657,005,000
23/03/2012 10,100 0.00 ■■ 0.00 10,000 10,100 9,900 116,870 1,180,387,000
22/03/2012 10,100 0.00 ■■ 0.00 9,900 10,100 9,900 41,470 418,847,000
21/03/2012 10,100 -0.10 ▼ -0.98 10,100 10,100 9,900 95,890 968,489,000
20/03/2012 10,200 0.00 ■■ 0.00 9,900 10,300 9,900 30,340 309,468,000
19/03/2012 10,200 0.00 ■■ 0.00 10,000 10,200 10,000 17,130 174,726,000
16/03/2012 10,200 0.10 ▲ 0.99 10,200 10,200 10,000 41,440 422,688,000
15/03/2012 10,100 0.00 ■■ 0.00 9,900 10,200 9,900 67,550 682,255,000
14/03/2012 10,100 -0.10 ▼ -0.98 10,000 10,200 9,900 54,790 553,379,000
13/03/2012 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 37,240 379,848,000
12/03/2012 10,200 0.00 ■■ 0.00 10,000 10,200 9,700 52,530 535,806,000
09/03/2012 10,200 -0.10 ▼ -0.97 10,000 10,300 9,900 52,080 531,216,000
08/03/2012 10,300 -0.10 ▼ -0.96 10,100 10,500 10,000 43,400 447,020,000
07/03/2012 10,400 0.20 ▲ 1.96 10,400 10,400 9,800 20,740 215,696,000
06/03/2012 10,200 0.10 ▲ 0.99 10,500 10,500 10,000 95,650 975,630,000
05/03/2012 10,100 0.40 ▲ 4.12 9,700 10,100 9,700 128,080 1,293,608,000
02/03/2012 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 51,950 503,915,000
01/03/2012 9,700 0.00 ■■ 0.00 9,600 9,800 9,600 14,100 136,770,000
29/02/2012 9,700 0.20 ▲ 2.11 9,500 9,700 9,500 10,220 99,134,000
28/02/2012 9,500 -0.40 ▼ -4.04 9,900 9,900 9,500 32,290 306,755,000
27/02/2012 9,900 0.00 ■■ 0.00 9,700 10,000 9,600 41,630 412,137,000
24/02/2012 9,900 0.00 ■■ 0.00 9,900 10,000 9,600 88,420 875,358,000
23/02/2012 9,900 0.20 ▲ 2.06 9,800 9,900 9,700 20,100 198,990,000
22/02/2012 9,700 0.00 ■■ 0.00 9,800 9,800 9,600 10,880 105,536,000
21/02/2012 9,700 0.30 ▲ 3.19 9,700 9,800 9,600 14,180 137,546,000
20/02/2012 9,400 0.40 ▲ 4.44 9,400 9,400 9,300 42,850 402,790,000
17/02/2012 9,500 -0.20 ▼ -2.06 9,600 9,700 9,400 23,790 226,005,000
16/02/2012 9,700 0.10 ▲ 1.04 9,500 9,700 9,500 28,520 276,644,000
15/02/2012 9,600 -0.10 ▼ -1.03 9,700 9,700 9,500 11,920 114,432,000
14/02/2012 9,700 0.00 ■■ 0.00 9,500 9,800 9,500 13,100 127,070,000
13/02/2012 9,700 0.00 ■■ 0.00 9,400 9,700 9,400 27,580 267,526,000
10/02/2012 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 23,000 223,100,000
09/02/2012 9,700 0.10 ▲ 1.04 9,700 9,700 9,400 21,440 207,968,000
08/02/2012 9,600 0.10 ▲ 1.05 9,500 9,600 9,500 21,320 204,672,000
07/02/2012 9,500 -0.10 ▼ -1.04 9,600 9,600 9,300 23,880 226,860,000
06/02/2012 9,600 0.00 ■■ 0.00 9,200 9,600 9,200 14,370 137,952,000
03/02/2012 9,600 -0.10 ▼ -1.03 9,700 9,700 9,300 59,280 569,088,000
02/02/2012 9,700 0.20 ▲ 2.11 9,500 9,700 9,500 39,360 381,792,000
01/02/2012 9,500 0.10 ▲ 1.06 9,500 9,500 9,100 36,170 343,615,000
31/01/2012 9,400 -0.10 ▼ -1.05 9,500 9,700 9,100 81,670 767,698,000
30/01/2012 9,500 0.20 ▲ 2.15 9,600 9,600 9,500 31,570 299,915,000
20/01/2012 9,300 0.30 ▲ 3.33 9,300 9,300 9,100 36,570 340,101,000
19/01/2012 9,000 0.30 ▲ 3.45 8,500 9,000 8,500 43,750 393,750,000
18/01/2012 8,700 0.20 ▲ 2.35 8,700 8,700 8,600 17,950 156,165,000
17/01/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 20,090 170,765,000
16/01/2012 8,500 0.30 ▲ 3.66 8,200 8,500 8,200 30,980 263,330,000
13/01/2012 8,200 0.00 ■■ 0.00 8,400 8,400 8,200 23,830 195,406,000
12/01/2012 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 12,070 98,974,000
11/01/2012 8,200 0.30 ▲ 3.80 7,900 8,200 7,900 31,000 254,200,000
10/01/2012 7,900 0.30 ▲ 3.95 7,700 7,900 7,700 10,470 82,713,000
09/01/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 9,600 72,960,000
06/01/2012 7,600 -0.10 ▼ -1.30 7,600 7,600 7,400 49,700 377,720,000
05/01/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 7,200 55,440,000
04/01/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 15,000 115,500,000
03/01/2012 7,700 0.10 ▲ 1.32 7,700 7,800 7,600 5,820 44,814,000
30/12/2011 7,600 -0.20 ▼ -2.56 7,800 7,800 7,600 20,310 154,356,000
29/12/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 40,010 312,078,000
28/12/2011 7,800 0.10 ▲ 1.30 7,700 7,900 7,600 26,370 205,686,000
27/12/2011 7,700 0.00 ■■ 0.00 7,900 7,900 7,500 11,110 85,547,000
26/12/2011 7,700 -0.20 ▼ -2.53 7,700 7,900 7,600 13,950 107,415,000
23/12/2011 7,900 -0.10 ▼ -1.25 8,000 8,000 7,800 7,000 55,300,000
22/12/2011 8,000 0.00 ■■ 0.00 7,900 8,000 7,800 6,430 51,440,000
21/12/2011 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 5,700 45,600,000
20/12/2011 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 106,900 855,200,000
19/12/2011 8,000 -0.40 ▼ -4.76 8,100 8,300 8,000 51,820 414,560,000
16/12/2011 8,400 0.30 ▲ 3.70 8,200 8,400 8,200 22,550 189,420,000
15/12/2011 8,100 -0.20 ▼ -2.41 8,000 8,200 8,000 40,670 329,427,000
14/12/2011 8,300 -0.20 ▼ -2.35 8,400 8,400 8,200 26,850 222,855,000
13/12/2011 8,500 -0.20 ▼ -2.30 8,500 8,600 8,300 84,170 715,445,000
12/12/2011 8,700 -0.10 ▼ -1.14 8,800 8,800 8,500 28,030 243,861,000
09/12/2011 8,800 -0.10 ▼ -1.12 9,000 9,000 8,800 3,890 34,232,000
08/12/2011 8,900 -0.10 ▼ -1.11 8,900 9,100 8,900 8,000 71,200,000
07/12/2011 9,000 -0.10 ▼ -1.10 9,100 9,100 8,900 7,640 68,760,000
06/12/2011 9,100 0.00 ■■ 0.00 9,200 9,200 8,900 17,080 155,428,000
05/12/2011 9,100 0.40 ▲ 4.60 8,800 9,100 8,800 17,510 159,341,000
02/12/2011 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 26,080 226,896,000
01/12/2011 8,700 0.10 ▲ 1.16 8,600 8,700 8,600 12,780 111,186,000
30/11/2011 8,600 -0.40 ▼ -4.44 8,800 8,800 8,600 86,990 748,114,000
29/11/2011 9,000 -0.10 ▼ -1.10 9,000 9,200 9,000 6,590 59,310,000
28/11/2011 9,100 0.30 ▲ 3.41 8,900 9,200 8,900 5,990 54,509,000
25/11/2011 8,800 -0.10 ▼ -1.12 8,900 9,000 8,800 23,900 210,320,000
24/11/2011 8,900 -0.30 ▼ -3.26 9,300 9,300 8,900 26,220 233,358,000
23/11/2011 9,200 0.20 ▲ 2.22 9,100 9,200 8,800 7,930 72,956,000
22/11/2011 9,000 0.20 ▲ 2.27 8,600 9,000 8,600 9,850 88,650,000
21/11/2011 8,800 -0.30 ▼ -3.30 9,000 9,000 8,700 14,970 131,736,000
18/11/2011 9,100 -0.20 ▼ -2.15 9,300 9,300 8,900 22,580 205,478,000
17/11/2011 9,300 -0.20 ▼ -2.11 9,400 9,400 9,300 9,510 88,443,000
16/11/2011 9,500 0.00 ■■ 0.00 9,600 9,600 9,400 10,010 95,095,000
15/11/2011 11,400 -0.10 ▼ -0.87 11,500 11,500 11,400 28,850 328,890,000
14/11/2011 11,500 -0.60 ▼ -4.96 12,100 12,100 11,500 163,480 1,880,020,000
11/11/2011 12,100 -0.30 ▼ -2.42 12,200 12,200 12,000 38,100 461,010,000
10/11/2011 12,400 0.00 ■■ 0.00 12,300 12,400 12,000 37,900 469,960,000
09/11/2011 12,400 0.50 ▲ 4.20 12,400 12,400 12,000 38,430 476,532,000
08/11/2011 11,900 0.20 ▲ 1.71 11,500 11,900 11,300 30,580 363,902,000
07/11/2011 11,700 -0.60 ▼ -4.88 11,700 11,700 11,700 31,020 362,934,000
04/11/2011 12,300 -0.20 ▼ -1.60 12,800 13,000 11,900 185,930 2,286,939,000
03/11/2011 12,500 -0.60 ▼ -4.58 13,400 13,500 12,500 57,580 719,750,000
02/11/2011 13,100 -0.60 ▼ -4.38 13,400 13,400 13,100 86,210 1,129,351,000
01/11/2011 13,700 -0.20 ▼ -1.44 13,700 13,700 13,600 13,700 187,690,000
31/10/2011 13,900 0.20 ▲ 1.46 13,700 14,000 13,600 26,420 367,238,000
28/10/2011 13,700 0.10 ▲ 0.74 13,600 13,700 13,600 16,400 224,680,000
27/10/2011 13,600 -0.10 ▼ -0.73 13,400 13,700 13,400 9,460 128,656,000
26/10/2011 13,700 -0.10 ▼ -0.72 13,500 13,700 13,500 4,600 63,020,000
25/10/2011 13,800 0.10 ▲ 0.73 13,600 13,800 13,600 4,460 61,548,000
24/10/2011 13,700 0.00 ■■ 0.00 13,600 13,700 13,600 16,500 226,050,000
21/10/2011 13,700 0.00 ■■ 0.00 13,600 13,700 13,600 7,610 104,257,000
20/10/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 4,820 66,034,000
19/10/2011 13,700 0.00 ■■ 0.00 13,600 13,700 13,600 12,850 176,045,000
18/10/2011 13,700 -0.10 ▼ -0.72 13,700 13,700 13,600 17,320 237,284,000
17/10/2011 13,800 0.00 ■■ 0.00 13,700 13,800 13,700 5,000 69,000,000
14/10/2011 13,800 0.00 ■■ 0.00 13,700 13,800 13,700 2,760 38,088,000
13/10/2011 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 7,590 104,742,000
12/10/2011 13,800 -0.10 ▼ -0.72 13,800 13,800 13,500 7,580 104,604,000
11/10/2011 13,900 -0.10 ▼ -0.71 13,800 13,900 13,800 7,920 110,088,000
10/10/2011 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 4,580 64,120,000
07/10/2011 14,000 0.00 ■■ 0.00 13,900 14,000 13,800 12,360 173,040,000
06/10/2011 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 4,960 69,440,000
05/10/2011 14,000 0.10 ▲ 0.72 14,000 14,300 13,900 43,190 604,660,000
04/10/2011 13,900 0.00 ■■ 0.00 13,800 13,900 13,600 20,360 283,004,000
03/10/2011 13,900 -0.60 ▼ -4.14 14,000 14,500 13,900 8,390 116,621,000
30/09/2011 14,500 -0.10 ▼ -0.68 14,000 14,500 14,000 9,000 130,500,000
29/09/2011 14,600 0.00 ■■ 0.00 14,600 14,600 14,100 3,620 52,852,000
28/09/2011 14,600 0.30 ▲ 2.10 14,600 14,600 13,600 85,620 1,250,052,000
27/09/2011 14,300 0.30 ▲ 2.14 14,300 14,300 14,300 4,000 57,200,000
26/09/2011 14,000 -0.50 ▼ -3.45 14,000 14,300 14,000 23,190 324,660,000
23/09/2011 14,500 -0.10 ▼ -0.68 14,200 14,500 13,900 19,170 277,965,000
22/09/2011 14,600 0.10 ▲ 0.69 14,300 14,600 14,300 3,910 57,086,000
21/09/2011 14,500 -0.10 ▼ -0.68 14,600 14,800 14,200 16,820 243,890,000
20/09/2011 14,600 0.00 ■■ 0.00 14,600 14,600 14,400 14,800 216,080,000
19/09/2011 14,600 0.20 ▲ 1.39 14,000 14,700 14,000 24,130 352,298,000
16/09/2011 14,400 -0.50 ▼ -3.36 14,400 14,800 14,400 23,600 339,840,000
15/09/2011 14,900 -0.10 ▼ -0.67 14,900 14,900 14,300 23,470 349,703,000
14/09/2011 15,000 0.00 ■■ 0.00 14,700 15,000 14,600 22,270 334,050,000
13/09/2011 15,000 0.30 ▲ 2.04 15,000 15,100 14,800 28,140 422,100,000
12/09/2011 14,700 0.30 ▲ 2.08 14,400 14,700 14,300 81,010 1,190,847,000
09/09/2011 14,400 0.00 ■■ 0.00 14,000 14,400 14,000 30,830 443,952,000
08/09/2011 14,400 0.40 ▲ 2.86 14,000 14,500 14,000 41,090 591,696,000
07/09/2011 14,000 0.10 ▲ 0.72 13,700 14,100 13,700 35,510 497,140,000
06/09/2011 13,900 0.00 ■■ 0.00 13,600 14,000 13,600 10,360 144,004,000
05/09/2011 13,900 0.00 ■■ 0.00 14,000 14,300 13,700 21,190 294,541,000
01/09/2011 13,900 -0.10 ▼ -0.71 13,500 14,000 13,500 39,250 545,575,000
31/08/2011 14,000 0.00 ■■ 0.00 13,800 14,000 13,700 33,140 463,960,000
30/08/2011 14,000 0.00 ■■ 0.00 14,100 14,100 13,800 42,780 598,920,000
29/08/2011 14,000 0.00 ■■ 0.00 13,700 14,000 13,300 29,530 413,420,000
26/08/2011 14,000 0.10 ▲ 0.72 14,000 14,000 14,000 4,000 56,000,000
25/08/2011 13,900 -0.10 ▼ -0.71 13,700 14,000 13,700 10,410 144,699,000
24/08/2011 14,000 0.00 ■■ 0.00 13,800 14,000 13,800 3,600 50,400,000
23/08/2011 14,000 0.00 ■■ 0.00 14,200 14,200 14,000 6,400 89,600,000
22/08/2011 14,000 0.50 ▲ 3.70 14,000 14,000 14,000 3,630 50,820,000
19/08/2011 13,500 0.00 ■■ 0.00 13,400 13,500 13,400 10,560 142,560,000
18/08/2011 13,500 -0.10 ▼ -0.74 14,100 14,100 13,000 55,450 748,575,000
17/08/2011 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 11,800 160,480,000
16/08/2011 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 2,000 27,200,000
15/08/2011 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 500 6,800,000
12/08/2011 13,600 0.10 ▲ 0.74 13,500 13,600 13,500 11,440 155,584,000
11/08/2011 13,500 -0.10 ▼ -0.74 13,500 13,600 13,500 6,100 82,350,000
10/08/2011 13,600 0.30 ▲ 2.26 13,200 13,700 13,200 9,880 134,368,000
09/08/2011 13,300 -0.50 ▼ -3.62 13,300 13,500 13,300 11,120 147,896,000
08/08/2011 13,800 -0.10 ▼ -0.72 13,700 13,800 13,700 3,000 41,400,000
05/08/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 3,040 42,256,000
04/08/2011 13,900 0.10 ▲ 0.72 13,800 14,000 13,800 12,830 178,337,000
03/08/2011 13,800 0.20 ▲ 1.47 13,800 13,800 13,700 14,040 193,752,000
02/08/2011 14,100 0.00 ■■ 0.00 14,100 14,700 14,100 7,120 100,392,000
01/08/2011 14,100 0.00 ■■ 0.00 13,900 14,100 13,900 3,720 52,452,000
29/07/2011 14,100 0.10 ▲ 0.71 14,000 14,500 14,000 5,730 80,793,000
28/07/2011 14,000 0.10 ▲ 0.72 14,000 14,200 13,900 14,070 196,980,000
27/07/2011 13,900 -0.30 ▼ -2.11 14,500 14,500 13,900 2,130 29,607,000
26/07/2011 14,200 -0.10 ▼ -0.70 14,300 14,300 14,200 2,500 35,500,000
25/07/2011 14,300 0.10 ▲ 0.70 14,200 14,300 14,200 3,530 50,479,000
22/07/2011 14,200 0.20 ▲ 1.43 14,200 14,700 14,000 3,340 47,428,000
21/07/2011 14,000 -0.30 ▼ -2.10 14,800 14,800 14,000 200 2,800,000
20/07/2011 14,300 0.00 ■■ 0.00 13,900 14,300 13,900 27,290 390,247,000
19/07/2011 14,300 0.10 ▲ 0.70 14,400 14,400 14,200 4,220 60,346,000
18/07/2011 14,200 0.00 ■■ 0.00 13,800 14,200 13,800 769 10,919,800
15/07/2011 14,200 -0.30 ▼ -2.07 14,600 14,600 14,000 17,890 254,038,000
14/07/2011 14,500 0.00 ■■ 0.00 14,500 14,900 14,500 1,940 28,130,000
13/07/2011 14,500 0.50 ▲ 3.57 14,400 14,500 14,400 210 3,045,000
12/07/2011 14,000 0.10 ▲ 0.72 13,900 14,000 13,800 2,930 41,020,000
11/07/2011 13,900 0.00 ■■ 0.00 14,400 14,400 13,900 4,260 59,214,000
08/07/2011 13,900 -0.10 ▼ -0.71 14,500 14,500 13,900 15,300 212,670,000
07/07/2011 14,000 -0.10 ▼ -0.71 14,700 14,700 14,000 36,670 513,380,000
06/07/2011 14,100 -0.30 ▼ -2.08 14,000 14,300 14,000 11,220 158,202,000
05/07/2011 14,400 -0.40 ▼ -2.70 14,800 14,800 14,400 8,500 122,400,000
04/07/2011 14,800 -0.10 ▼ -0.67 14,800 14,800 14,500 5,380 79,624,000
01/07/2011 14,900 -0.10 ▼ -0.67 15,000 15,000 14,500 4,100 61,090,000
30/06/2011 15,000 0.20 ▲ 1.35 15,000 15,000 14,500 4,610 69,150,000
29/06/2011 14,800 -0.10 ▼ -0.67 14,600 14,800 14,500 6,040 89,392,000
28/06/2011 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 3,750 55,875,000
27/06/2011 14,900 -0.10 ▼ -0.67 14,400 15,000 14,400 2,000 29,800,000
24/06/2011 15,000 0.00 ■■ 0.00 14,500 15,000 14,300 3,910 58,650,000
23/06/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 4,730 70,950,000
22/06/2011 15,000 0.00 ■■ 0.00 15,000 15,000 14,600 2,310 34,650,000
21/06/2011 15,000 0.10 ▲ 0.67 15,000 15,000 15,000 10,750 161,250,000
20/06/2011 14,900 0.20 ▲ 1.36 15,000 15,000 14,500 8,200 122,180,000
17/06/2011 14,700 -0.60 ▼ -3.92 14,900 15,300 14,700 1,890 27,783,000
16/06/2011 15,300 0.30 ▲ 2.00 15,300 15,300 15,300 3,700 56,610,000
15/06/2011 15,000 -0.40 ▼ -2.60 16,000 16,000 15,000 570 8,550,000
14/06/2011 15,400 -0.30 ▼ -1.91 15,500 16,200 15,400 9,200 141,680,000
13/06/2011 15,700 0.00 ■■ 0.00 15,700 15,800 15,600 9,830 154,331,000
10/06/2011 15,700 0.10 ▲ 0.64 15,600 15,800 15,400 11,920 187,144,000
09/06/2011 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 4,310 67,236,000
08/06/2011 15,600 0.00 ■■ 0.00 15,900 15,900 15,600 4,950 77,220,000
07/06/2011 15,600 0.00 ■■ 0.00 15,000 16,000 15,000 13,110 204,516,000
06/06/2011 15,600 0.10 ▲ 0.65 15,900 15,900 15,600 2,410 37,596,000
03/06/2011 15,500 -0.50 ▼ -3.12 16,000 16,000 15,500 11,700 181,350,000
02/06/2011 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 16,140 258,240,000
01/06/2011 16,000 0.20 ▲ 1.27 15,200 16,000 15,200 1,800 28,800,000
31/05/2011 15,800 0.60 ▲ 3.95 15,000 15,800 14,800 4,530 71,574,000
30/05/2011 15,200 -0.80 ▼ -5.00 16,400 16,400 15,200 21,530 327,256,000
27/05/2011 16,000 0.60 ▲ 3.90 15,100 16,000 15,100 3,820 61,120,000
26/05/2011 15,400 0.70 ▲ 4.76 14,100 15,400 14,100 16,520 254,408,000
25/05/2011 14,700 -0.70 ▼ -4.55 14,700 15,500 14,700 35,220 517,734,000
24/05/2011 15,400 -0.80 ▼ -4.94 15,500 15,900 15,400 28,840 444,136,000
23/05/2011 16,200 -0.20 ▼ -1.22 16,200 16,200 16,000 58,800 952,560,000
20/05/2011 16,400 -0.20 ▼ -1.20 16,600 16,600 16,100 9,730 159,572,000
19/05/2011 16,600 -0.20 ▼ -1.19 16,800 16,800 16,600 25,070 416,162,000
18/05/2011 16,800 -0.10 ▼ -0.59 16,800 16,800 16,600 26,440 444,192,000
17/05/2011 16,900 -0.10 ▼ -0.59 17,000 17,000 16,800 19,260 325,494,000
16/05/2011 17,000 0.00 ■■ 0.00 17,000 17,000 16,900 11,850 201,450,000
13/05/2011 17,000 0.00 ■■ 0.00 17,000 17,000 16,900 30,400 516,800,000
12/05/2011 17,000 -0.10 ▼ -0.58 17,000 17,000 17,000 19,010 323,170,000
11/05/2011 17,100 0.00 ■■ 0.00 17,100 17,100 16,900 1,240 21,204,000
10/05/2011 17,100 0.00 ■■ 0.00 17,100 17,100 17,000 7,770 132,867,000
09/05/2011 17,100 0.00 ■■ 0.00 16,800 17,100 16,800 11,200 191,520,000
06/05/2011 17,100 0.00 ■■ 0.00 17,000 17,100 16,900 12,570 214,947,000
05/05/2011 17,100 -0.10 ▼ -0.58 16,800 17,200 16,600 34,680 593,028,000
04/05/2011 17,200 0.10 ▲ 0.58 17,600 17,600 17,000 16,600 285,520,000
29/04/2011 17,100 0.00 ■■ 0.00 17,000 17,100 17,000 12,500 213,750,000
28/04/2011 17,100 -0.10 ▼ -0.58 16,700 17,200 16,700 8,220 140,562,000
27/04/2011 17,200 0.00 ■■ 0.00 17,300 17,300 16,900 4,270 73,444,000
26/04/2011 17,200 0.00 ■■ 0.00 16,800 17,400 16,800 7,860 135,192,000
25/04/2011 17,200 0.00 ■■ 0.00 17,400 17,400 17,200 10,400 178,880,000
22/04/2011 17,200 0.00 ■■ 0.00 17,200 17,200 17,000 31,240 537,328,000
21/04/2011 17,200 -0.10 ▼ -0.58 17,400 17,400 16,900 7,570 130,204,000
20/04/2011 17,300 0.00 ■■ 0.00 17,400 17,400 17,300 10,130 175,249,000
19/04/2011 17,300 -0.20 ▼ -1.14 17,500 17,500 17,300 3,910 67,643,000
18/04/2011 17,500 -0.20 ▼ -1.13 17,500 17,700 17,300 2,651 46,392,500
15/04/2011 17,700 0.20 ▲ 1.14 17,500 17,800 17,500 24,510 433,827,000
14/04/2011 17,500 -0.20 ▼ -1.13 17,800 17,800 17,500 400 7,000,000
13/04/2011 17,700 -0.10 ▼ -0.56 18,000 18,000 17,300 5,620 99,474,000
08/04/2011 17,800 0.30 ▲ 1.71 17,800 17,900 17,800 2,930 52,154,000
07/04/2011 17,500 -0.50 ▼ -2.78 17,600 17,900 17,500 47,980 839,650,000
06/04/2011 18,000 0.00 ■■ 0.00 17,700 18,000 17,600 13,960 251,280,000
05/04/2011 18,000 0.00 ■■ 0.00 17,900 18,000 17,500 27,990 503,820,000
04/04/2011 18,000 0.00 ■■ 0.00 18,200 18,200 17,900 17,520 315,360,000
01/04/2011 18,000 -0.20 ▼ -1.10 18,000 18,000 18,000 70 1,260,000
31/03/2011 18,200 0.20 ▲ 1.11 18,700 18,700 18,000 5,800 105,560,000
30/03/2011 18,000 -0.30 ▼ -1.64 17,500 18,200 17,500 7,560 136,080,000
29/03/2011 18,300 0.00 ■■ 0.00 17,800 18,300 17,800 14,290 261,507,000
28/03/2011 18,300 0.00 ■■ 0.00 18,000 18,400 18,000 21,790 398,757,000
25/03/2011 18,300 0.00 ■■ 0.00 18,400 18,400 18,200 7,160 131,028,000
24/03/2011 18,300 0.00 ■■ 0.00 18,500 18,500 17,900 8,410 153,903,000
23/03/2011 18,300 -0.40 ▼ -2.14 18,300 18,600 18,200 12,500 228,750,000
22/03/2011 18,700 -0.40 ▼ -2.09 18,400 18,700 18,200 75,770 1,416,899,000
21/03/2011 19,100 0.10 ▲ 0.53 18,900 19,100 18,900 12,880 246,008,000
18/03/2011 19,000 0.60 ▲ 3.26 19,200 19,200 18,400 8,380 159,220,000
17/03/2011 18,400 -0.60 ▼ -3.16 19,500 19,500 18,400 3,310 60,904,000
16/03/2011 19,000 -0.30 ▼ -1.55 18,800 19,300 18,400 47,760 907,440,000
15/03/2011 19,300 0.40 ▲ 2.12 19,300 19,300 19,300 10 193,000
14/03/2011 18,900 -0.10 ▼ -0.53 19,000 19,000 18,700 2,530 47,817,000
11/03/2011 19,000 -0.40 ▼ -2.06 19,500 19,700 19,000 8,070 153,330,000
10/03/2011 19,400 0.50 ▲ 2.65 19,400 19,400 18,700 45,370 880,178,000
09/03/2011 18,900 -0.10 ▼ -0.53 18,500 19,000 18,500 10,290 194,481,000
08/03/2011 19,000 0.00 ■■ 0.00 19,200 19,200 19,000 10,510 199,690,000
07/03/2011 19,000 0.10 ▲ 0.53 18,200 19,000 18,200 23,010 437,190,000
04/03/2011 18,900 0.00 ■■ 0.00 18,400 19,400 18,400 14,120 266,868,000
03/03/2011 19,500 -0.10 ▼ -0.51 19,200 19,700 19,100 14,010 273,195,000
02/03/2011 19,600 -0.40 ▼ -2.00 19,300 19,800 19,100 11,490 225,204,000
01/03/2011 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 14,760 295,200,000
28/02/2011 20,000 0.00 ■■ 0.00 20,000 20,400 20,000 9,850 197,000,000
25/02/2011 20,000 0.20 ▲ 1.01 19,600 20,000 19,600 1,590 31,800,000
24/02/2011 19,800 0.00 ■■ 0.00 19,600 20,000 19,000 7,010 138,798,000
23/02/2011 19,800 -0.20 ▼ -1.00 20,200 20,300 19,800 6,400 126,720,000
22/02/2011 20,000 0.00 ■■ 0.00 20,600 20,600 20,000 6,780 135,600,000
21/02/2011 20,000 -0.60 ▼ -2.91 19,600 20,000 19,600 72,600 1,452,000,000
18/02/2011 20,600 -1.00 ▼ -4.63 21,400 21,400 20,600 5,600 115,360,000
17/02/2011 21,600 -0.20 ▼ -0.92 21,600 21,600 20,800 201,910 4,361,256,000
16/02/2011 21,800 -0.10 ▼ -0.46 21,800 21,900 21,800 6,520 142,136,000
15/02/2011 21,900 -0.20 ▼ -0.90 22,400 22,400 21,900 230 5,037,000
14/02/2011 22,100 0.10 ▲ 0.45 22,000 22,200 22,000 19,090 421,889,000
11/02/2011 22,000 0.00 ■■ 0.00 21,800 22,000 21,800 6,420 141,240,000
10/02/2011 22,000 0.30 ▲ 1.38 21,700 22,100 21,700 4,330 95,260,000
09/02/2011 21,700 0.10 ▲ 0.46 21,500 22,400 21,500 4,480 97,216,000
08/02/2011 21,600 -0.80 ▼ -3.57 22,500 22,600 21,600 7,510 162,216,000
28/01/2011 22,400 0.60 ▲ 2.75 21,600 22,400 21,600 3,990 89,376,000
27/01/2011 21,800 -0.20 ▼ -0.91 21,400 22,400 21,400 41,290 900,122,000
26/01/2011 22,000 0.00 ■■ 0.00 22,000 22,000 21,600 120 2,640,000
25/01/2011 22,000 -0.40 ▼ -1.79 21,600 22,400 21,600 4,280 94,160,000
24/01/2011 22,400 0.10 ▲ 0.45 21,600 22,400 21,600 16,020 358,848,000
21/01/2011 22,300 -0.20 ▼ -0.89 22,200 22,500 22,200 2,530 56,419,000
20/01/2011 22,500 0.50 ▲ 2.27 22,300 23,000 22,300 32,830 738,675,000
19/01/2011 22,000 -0.20 ▼ -0.90 22,300 22,300 22,000 3,280 72,160,000
18/01/2011 22,200 0.00 ■■ 0.00 22,100 22,400 22,000 21,430 475,746,000
17/01/2011 22,200 0.20 ▲ 0.91 22,100 22,200 22,000 22,870 507,714,000
14/01/2011 22,000 0.00 ■■ 0.00 22,400 22,400 22,000 8,580 188,760,000
13/01/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 3,780 83,160,000
12/01/2011 22,000 0.00 ■■ 0.00 21,200 22,000 21,200 4,950 108,900,000
11/01/2011 22,000 -0.10 ▼ -0.45 22,000 22,000 21,600 13,590 298,980,000
10/01/2011 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 10,800 238,680,000
07/01/2011 22,100 0.00 ■■ 0.00 21,500 22,500 21,500 7,140 157,794,000
06/01/2011 22,100 0.00 ■■ 0.00 22,000 22,100 22,000 810 17,901,000
05/01/2011 22,100 -0.10 ▼ -0.45 22,000 22,200 22,000 16,130 356,473,000
04/01/2011 22,200 0.00 ■■ 0.00 22,200 22,400 22,200 6,480 143,856,000
31/12/2010 22,200 0.00 ■■ 0.00 22,000 22,700 21,200 14,050 311,910,000
30/12/2010 22,200 0.00 ■■ 0.00 22,900 22,900 21,700 46,720 1,037,184,000
29/12/2010 22,200 -0.30 ▼ -1.33 22,600 22,600 22,200 14,600 324,120,000
28/12/2010 22,500 0.00 ■■ 0.00 22,500 22,600 22,200 33,050 743,625,000
27/12/2010 22,500 0.00 ■■ 0.00 23,300 23,300 22,000 9,230 207,675,000
24/12/2010 22,500 0.00 ■■ 0.00 22,500 22,500 22,000 15,520 349,200,000
23/12/2010 22,500 -0.10 ▼ -0.44 22,300 22,500 22,000 22,550 507,375,000
22/12/2010 22,600 0.00 ■■ 0.00 22,600 23,000 22,600 22,510 508,726,000
21/12/2010 22,600 0.10 ▲ 0.44 22,600 22,600 22,000 48,560 1,097,456,000
20/12/2010 22,500 -0.50 ▼ -2.17 23,000 23,000 22,500 62,660 1,409,850,000
17/12/2010 23,000 1.00 ▲ 4.55 22,000 23,000 21,800 10,020 230,460,000
16/12/2010 22,000 -0.50 ▼ -2.22 22,200 22,400 22,000 63,660 1,400,520,000
15/12/2010 22,500 -0.50 ▼ -2.17 23,300 23,300 22,500 72,440 1,629,900,000
14/12/2010 23,000 -0.60 ▼ -2.54 23,400 23,500 22,500 94,660 2,177,180,000
13/12/2010 23,600 0.90 ▲ 3.96 23,700 23,700 23,300 363,040 8,567,744,000
10/12/2010 22,700 0.30 ▲ 1.34 22,800 22,900 22,000 67,500 1,532,250,000
09/12/2010 22,400 0.60 ▲ 2.75 21,500 22,400 21,500 43,430 972,832,000
08/12/2010 22,800 -1.20 ▼ -5.00 23,200 23,900 22,800 123,860 2,824,008,000
07/12/2010 24,000 -0.10 ▼ -0.41 24,000 24,100 23,400 89,920 2,158,080,000
06/12/2010 24,100 1.00 ▲ 4.33 24,000 24,200 23,500 217,020 5,230,182,000
03/12/2010 23,100 0.80 ▲ 3.59 22,300 23,300 22,300 76,000 1,755,600,000
02/12/2010 22,300 0.70 ▲ 3.24 21,000 22,300 21,000 89,920 2,005,216,000
01/12/2010 21,600 -0.20 ▼ -0.92 22,300 22,300 21,500 59,910 1,294,056,000
30/11/2010 21,800 1.00 ▲ 4.81 21,500 21,800 21,300 169,070 3,685,726,000
29/11/2010 20,800 0.10 ▲ 0.48 20,300 20,800 20,300 22,280 463,424,000
26/11/2010 20,700 -0.30 ▼ -1.43 20,900 21,000 20,000 54,670 1,131,669,000
25/11/2010 21,000 0.00 ■■ 0.00 21,000 21,500 20,000 53,030 1,113,630,000
24/11/2010 21,000 -0.50 ▼ -2.33 20,700 21,400 20,700 44,530 935,130,000
23/11/2010 21,500 0.00 ■■ 0.00 21,100 21,500 21,100 2,910 62,565,000
22/11/2010 21,500 -0.20 ▼ -0.92 20,800 21,500 20,700 26,950 579,425,000
19/11/2010 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 3,010 65,317,000
18/11/2010 21,700 0.70 ▲ 3.33 21,700 22,000 21,700 11,120 241,304,000
17/11/2010 21,000 0.00 ■■ 0.00 22,000 22,000 21,000 1,630 34,230,000
16/11/2010 21,000 -0.50 ▼ -2.33 21,400 21,400 20,500 23,720 498,120,000
15/11/2010 21,500 -0.50 ▼ -2.27 20,900 22,000 20,900 27,070 582,005,000
12/11/2010 22,000 0.00 ■■ 0.00 22,000 22,100 20,900 30,970 681,340,000
11/11/2010 22,000 -0.90 ▼ -3.93 22,900 22,900 22,000 9,160 201,520,000
10/11/2010 22,900 -0.10 ▼ -0.43 23,000 23,000 22,500 9,370 214,573,000
09/11/2010 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,800 41,400,000
08/11/2010 23,000 -0.20 ▼ -0.86 22,500 23,200 22,500 4,720 108,560,000
05/11/2010 23,200 0.20 ▲ 0.87 23,200 23,400 23,000 7,120 165,184,000
04/11/2010 23,000 0.00 ■■ 0.00 23,000 23,100 22,200 4,680 107,640,000
03/11/2010 23,000 -0.20 ▼ -0.86 23,200 23,200 22,700 7,760 178,480,000
02/11/2010 23,200 -0.20 ▼ -0.85 23,400 23,400 23,000 4,590 106,488,000
01/11/2010 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 2,230 52,182,000
29/10/2010 23,400 -0.50 ▼ -2.09 23,500 23,900 23,300 4,430 103,662,000
28/10/2010 23,900 0.70 ▲ 3.02 23,900 23,900 23,600 46,100 1,101,790,000
27/10/2010 23,200 -0.50 ▼ -2.11 23,100 23,200 22,800 52,420 1,216,144,000
26/10/2010 23,700 0.10 ▲ 0.42 24,100 24,100 23,700 1,320 31,284,000
25/10/2010 23,600 0.70 ▲ 3.06 24,000 24,000 22,000 73,000 1,722,800,000
22/10/2010 22,900 -0.10 ▼ -0.43 22,200 23,100 22,200 18,080 414,032,000
21/10/2010 23,000 0.00 ■■ 0.00 23,200 23,200 23,000 3,680 84,640,000
20/10/2010 23,000 -0.40 ▼ -1.71 23,400 23,400 22,800 45,060 1,036,380,000
19/10/2010 23,400 -0.10 ▼ -0.43 23,400 23,500 23,300 27,620 646,308,000
18/10/2010 23,500 -0.40 ▼ -1.67 23,500 23,900 23,500 10,660 250,510,000
15/10/2010 23,900 0.10 ▲ 0.42 23,600 24,000 23,600 20,670 494,013,000
14/10/2010 23,800 0.00 ■■ 0.00 23,200 24,000 23,200 12,140 288,932,000
13/10/2010 23,800 0.10 ▲ 0.42 23,500 24,000 23,500 25,810 614,278,000
12/10/2010 23,700 -0.50 ▼ -2.07 23,600 23,900 23,500 68,720 1,628,664,000
11/10/2010 24,200 0.00 ■■ 0.00 24,300 24,300 23,900 73,410 1,776,522,000
08/10/2010 24,200 0.00 ■■ 0.00 24,100 24,300 24,100 35,270 853,534,000
07/10/2010 24,200 -0.30 ▼ -1.22 24,200 24,500 24,200 204,800 4,956,160,000
06/10/2010 24,500 0.50 ▲ 2.08 24,000 24,500 24,000 48,300 1,183,350,000
05/10/2010 24,000 0.00 ■■ 0.00 23,700 24,000 23,400 63,960 1,535,040,000
04/10/2010 24,000 -0.50 ▼ -2.04 24,200 24,500 24,000 117,250 2,814,000,000
01/10/2010 24,500 0.00 ■■ 0.00 24,200 24,500 24,200 6,460 158,270,000
30/09/2010 24,500 -0.10 ▼ -0.41 23,900 24,500 23,900 16,800 411,600,000
29/09/2010 24,600 -0.10 ▼ -0.40 24,400 24,700 24,400 37,300 917,580,000
28/09/2010 24,700 -0.10 ▼ -0.40 25,000 25,000 24,500 23,330 576,251,000
27/09/2010 24,800 -0.10 ▼ -0.40 24,400 25,000 24,400 14,650 363,320,000
24/09/2010 24,900 0.00 ■■ 0.00 24,900 25,000 24,800 20,110 500,739,000
23/09/2010 24,900 -0.10 ▼ -0.40 24,600 25,000 24,400 115,500 2,875,950,000
22/09/2010 25,000 0.00 ■■ 0.00 25,000 25,200 24,900 49,260 1,231,500,000
21/09/2010 25,000 -0.30 ▼ -1.19 25,000 25,300 24,900 25,080 627,000,000
20/09/2010 25,300 0.00 ■■ 0.00 25,500 25,500 24,800 71,050 1,797,565,000
17/09/2010 25,300 0.70 ▲ 2.85 24,800 25,400 24,700 42,530 1,076,009,000
16/09/2010 24,600 0.10 ▲ 0.41 24,300 24,600 24,200 25,780 634,188,000
15/09/2010 24,500 -0.40 ▼ -1.61 24,300 24,900 24,200 50,900 1,247,050,000
14/09/2010 24,900 0.10 ▲ 0.40 25,400 25,400 24,500 51,190 1,274,631,000
13/09/2010 24,800 -0.10 ▼ -0.40 23,700 24,900 23,700 62,320 1,545,536,000
10/09/2010 24,900 -0.90 ▼ -3.49 25,300 25,700 24,900 91,560 2,279,844,000
09/09/2010 25,800 0.90 ▲ 3.61 26,000 26,000 25,000 83,230 2,147,334,000
08/09/2010 24,900 -0.70 ▼ -2.73 25,000 25,100 24,500 171,640 4,273,836,000
07/09/2010 25,600 -0.40 ▼ -1.54 26,000 26,100 25,000 49,650 1,271,040,000
06/09/2010 26,000 0.80 ▲ 3.17 26,000 26,400 25,800 207,230 5,387,980,000
01/09/2010 25,200 0.70 ▲ 2.86 25,100 25,200 24,300 83,950 2,115,540,000
31/08/2010 24,500 0.80 ▲ 3.38 23,700 24,800 23,700 170,280 4,171,860,000
30/08/2010 23,700 1.10 ▲ 4.87 23,000 23,700 23,000 121,560 2,880,972,000
27/08/2010 22,600 0.70 ▲ 3.20 22,700 22,800 22,500 65,140 1,472,164,000
26/08/2010 23,600 -0.70 ▼ -2.88 24,300 24,500 23,300 103,100 2,433,160,000
25/08/2010 24,300 -1.20 ▼ -4.71 25,500 25,500 24,300 157,280 3,821,904,000
24/08/2010 25,500 -1.10 ▼ -4.14 25,500 26,000 25,300 168,980 4,308,990,000
23/08/2010 26,600 -0.80 ▼ -2.92 26,600 27,000 26,600 12,530 333,298,000
20/08/2010 27,400 0.80 ▲ 3.01 27,100 27,400 26,400 22,670 621,158,000
19/08/2010 26,600 0.00 ■■ 0.00 27,200 27,300 26,500 20,910 556,206,000
18/08/2010 26,600 -1.40 ▼ -5.00 28,000 28,000 26,600 416,940 11,090,604,000
17/08/2010 28,000 -0.40 ▼ -1.41 27,700 28,300 27,500 2,890 80,920,000
16/08/2010 28,400 1.30 ▲ 4.80 28,200 28,400 27,500 48,270 1,370,868,000
13/08/2010 27,100 0.00 ■■ 0.00 26,500 28,000 26,500 20,070 543,897,000
12/08/2010 27,100 -1.40 ▼ -4.91 27,500 29,000 27,100 144,600 3,918,660,000
11/08/2010 28,500 -0.30 ▼ -1.04 29,400 29,400 28,000 10,600 302,100,000
10/08/2010 28,800 0.00 ■■ 0.00 28,500 28,800 27,500 79,340 2,284,992,000
09/08/2010 28,800 -0.50 ▼ -1.71 29,000 29,300 28,500 33,260 957,888,000
06/08/2010 29,300 -0.10 ▼ -0.34 29,000 29,400 28,900 20,900 612,370,000
05/08/2010 29,400 0.00 ■■ 0.00 29,400 29,800 29,000 11,620 341,628,000
04/08/2010 29,400 -0.30 ▼ -1.01 29,700 29,700 29,000 47,490 1,396,206,000
03/08/2010 29,700 -0.30 ▼ -1.00 30,300 30,300 29,500 52,720 1,565,784,000
02/08/2010 30,000 0.10 ▲ 0.33 29,700 30,000 29,700 20,260 607,800,000
30/07/2010 29,900 0.20 ▲ 0.67 29,700 30,500 29,700 33,720 1,008,228,000
29/07/2010 29,700 0.40 ▲ 1.37 29,300 30,000 29,300 27,080 804,276,000
28/07/2010 29,300 -0.70 ▼ -2.33 30,700 30,700 29,300 23,050 675,365,000
27/07/2010 30,000 -0.30 ▼ -0.99 30,900 30,900 30,000 35,330 1,059,900,000
26/07/2010 30,300 0.00 ■■ 0.00 30,300 30,900 30,200 26,900 815,070,000
23/07/2010 30,300 -0.20 ▼ -0.66 30,500 30,800 30,300 50,400 1,527,120,000
22/07/2010 30,500 -0.80 ▼ -2.56 31,800 31,800 30,500 90,640 2,764,520,000
21/07/2010 31,300 1.40 ▲ 4.68 30,600 31,300 30,500 200,700 6,281,910,000
20/07/2010 29,900 0.10 ▲ 0.34 29,800 30,000 29,500 28,990 866,801,000
19/07/2010 29,800 -0.40 ▼ -1.32 30,200 30,200 29,800 37,850 1,127,930,000
16/07/2010 30,200 0.60 ▲ 2.03 30,100 30,200 29,600 40,180 1,213,436,000
15/07/2010 29,600 0.00 ■■ 0.00 29,200 30,500 29,200 41,670 1,233,432,000
14/07/2010 29,600 -0.30 ▼ -1.00 30,000 30,000 29,600 19,080 564,768,000
13/07/2010 29,900 0.50 ▲ 1.70 29,400 30,000 29,400 24,500 732,550,000
12/07/2010 29,400 0.20 ▲ 0.68 29,200 29,400 29,000 49,940 1,468,236,000
09/07/2010 29,200 0.10 ▲ 0.34 29,500 29,500 29,200 17,530 511,876,000
08/07/2010 29,100 0.10 ▲ 0.34 29,000 29,600 29,000 19,080 555,228,000
07/07/2010 29,000 0.00 ■■ 0.00 29,000 29,300 29,000 49,470 1,434,630,000
06/07/2010 29,000 -0.20 ▼ -0.68 29,300 29,300 28,900 44,400 1,287,600,000
05/07/2010 29,200 0.10 ▲ 0.34 29,100 29,500 29,000 48,600 1,419,120,000
02/07/2010 29,100 0.00 ■■ 0.00 29,000 29,700 29,000 21,490 625,359,000
01/07/2010 29,100 -0.40 ▼ -1.36 29,100 29,700 29,100 21,030 611,973,000
30/06/2010 29,500 -0.40 ▼ -1.34 29,100 29,500 29,000 45,830 1,351,985,000
29/06/2010 29,900 -0.10 ▼ -0.33 30,400 30,400 29,900 26,270 785,473,000
28/06/2010 30,000 -0.20 ▼ -0.66 30,100 30,500 29,900 29,150 874,500,000
25/06/2010 30,200 -0.10 ▼ -0.33 30,300 30,300 30,000 64,100 1,935,820,000
24/06/2010 30,300 0.10 ▲ 0.33 30,500 30,600 30,200 28,460 862,338,000
23/06/2010 30,200 -0.20 ▼ -0.66 30,500 30,500 30,200 22,800 688,560,000
22/06/2010 30,400 0.40 ▲ 1.33 30,700 31,000 30,200 112,040 3,406,016,000
21/06/2010 30,000 -0.40 ▼ -1.32 30,400 30,400 30,000 61,200 1,836,000,000
18/06/2010 30,400 0.30 ▲ 1.00 30,500 30,500 30,000 26,530 806,512,000
17/06/2010 30,100 -0.20 ▼ -0.66 30,500 30,500 30,000 17,280 520,128,000
16/06/2010 30,300 0.20 ▲ 0.66 30,500 30,700 30,200 37,910 1,148,673,000
15/06/2010 30,100 0.50 ▲ 1.69 30,000 30,100 29,700 74,390 2,239,139,000
14/06/2010 29,600 0.00 ■■ 0.00 29,900 29,900 29,600 20,650 611,240,000
11/06/2010 29,600 0.10 ▲ 0.34 29,500 30,000 29,500 38,380 1,136,048,000
10/06/2010 29,500 0.20 ▲ 0.68 29,300 29,800 29,000 44,000 1,298,000,000
09/06/2010 29,300 0.10 ▲ 0.34 30,000 30,000 29,300 56,760 1,663,068,000
08/06/2010 29,200 0.00 ■■ 0.00 29,000 29,500 29,000 88,170 2,574,564,000
07/06/2010 29,200 -1.30 ▼ -4.26 29,700 30,000 29,200 89,950 2,626,540,000
04/06/2010 30,500 -0.10 ▼ -0.33 30,600 30,700 30,400 75,580 2,305,190,000
03/06/2010 30,600 0.00 ■■ 0.00 30,600 31,000 30,600 34,670 1,060,902,000
02/06/2010 30,600 -0.10 ▼ -0.33 30,200 30,600 30,000 73,140 2,238,084,000
01/06/2010 30,700 0.00 ■■ 0.00 30,200 31,000 30,200 38,760 1,189,932,000
31/05/2010 30,700 -0.90 ▼ -2.85 30,700 31,600 30,700 13,630 418,441,000
28/05/2010 31,600 1.50 ▲ 4.98 31,300 31,600 30,700 178,980 5,655,768,000
27/05/2010 30,100 0.00 ■■ 0.00 30,100 31,000 29,600 51,920 1,562,792,000
26/05/2010 30,100 1.00 ▲ 3.44 29,900 30,100 29,500 60,000 1,806,000,000
25/05/2010 29,100 -0.40 ▼ -1.36 28,800 30,000 28,800 73,060 2,126,046,000
24/05/2010 29,500 -0.40 ▼ -1.34 30,800 30,800 29,500 77,530 2,287,135,000
21/05/2010 29,900 -1.50 ▼ -4.78 29,900 31,000 29,900 252,010 7,535,099,000
20/05/2010 31,400 0.70 ▲ 2.28 30,300 31,400 29,400 73,350 2,303,190,000
19/05/2010 30,700 -1.30 ▼ -4.06 31,000 31,800 30,700 129,760 3,983,632,000
18/05/2010 32,000 -0.60 ▼ -1.84 32,500 32,500 31,600 192,400 6,156,800,000
17/05/2010 32,600 -0.80 ▼ -2.40 33,500 33,500 32,500 134,210 4,375,246,000
14/05/2010 33,400 0.40 ▲ 1.21 33,800 33,800 32,800 94,910 3,169,994,000
13/05/2010 33,000 0.00 ■■ 0.00 34,400 34,400 33,000 101,910 3,363,030,000
12/05/2010 33,000 -1.70 ▼ -4.90 33,100 34,100 33,000 424,350 14,003,550,000
11/05/2010 34,700 -0.60 ▼ -1.70 35,300 36,000 34,700 107,580 3,733,026,000
10/05/2010 35,300 -1.60 ▼ -4.34 36,200 36,500 35,200 123,440 4,357,432,000
07/05/2010 36,900 -1.10 ▼ -2.89 37,000 37,400 36,100 176,170 6,500,673,000
06/05/2010 38,000 1.80 ▲ 4.97 36,500 38,000 36,500 637,820 24,237,160,000
05/05/2010 36,200 -0.10 ▼ -0.28 35,700 37,000 35,600 276,410 10,006,042,000
04/05/2010 36,300 0.10 ▲ 0.28 36,200 36,500 35,500 260,600 9,459,780,000
29/04/2010 36,200 0.70 ▲ 1.97 35,900 36,700 35,900 378,690 13,708,578,000
28/04/2010 35,500 0.70 ▲ 2.01 34,200 35,800 33,800 210,180 7,461,390,000
27/04/2010 34,800 -0.40 ▼ -1.14 35,000 35,200 34,500 176,610 6,146,028,000
26/04/2010 35,200 0.10 ▲ 0.28 35,100 35,600 34,500 161,070 5,669,664,000
22/04/2010 35,100 0.00 ■■ 0.00 36,400 36,400 35,000 258,970 9,089,847,000
21/04/2010 35,100 1.60 ▲ 4.78 34,000 35,100 33,900 553,330 19,421,883,000
20/04/2010 33,500 0.60 ▲ 1.82 33,000 34,000 32,500 163,440 5,475,240,000
19/04/2010 32,900 -0.40 ▼ -1.20 32,800 33,300 32,600 83,410 2,744,189,000
16/04/2010 33,300 0.00 ■■ 0.00 33,500 33,500 33,100 161,410 5,374,953,000
15/04/2010 33,300 -0.20 ▼ -0.60 33,400 33,500 33,100 176,430 5,875,119,000
14/04/2010 33,500 1.50 ▲ 4.69 32,000 33,600 32,000 117,710 3,943,285,000
13/04/2010 32,000 0.40 ▲ 1.27 32,000 32,000 31,700 137,440 4,398,080,000
12/04/2010 31,600 -0.80 ▼ -2.47 32,700 32,900 31,600 96,620 3,053,192,000
09/04/2010 32,400 -0.30 ▼ -0.92 32,700 33,000 32,400 170,570 5,526,468,000
08/04/2010 32,700 -0.30 ▼ -0.91 33,000 33,600 32,700 74,380 2,432,226,000
07/04/2010 33,000 -0.40 ▼ -1.20 32,300 33,500 32,300 95,650 3,156,450,000
06/04/2010 33,400 1.00 ▲ 3.09 34,000 34,000 33,000 458,590 15,316,906,000
05/04/2010 32,400 1.50 ▲ 4.85 32,400 32,400 32,400 312,270 10,117,548,000
02/04/2010 30,900 0.00 ■■ 0.00 31,300 31,300 30,200 116,840 3,610,356,000
01/04/2010 30,900 0.00 ■■ 0.00 30,400 31,000 30,000 97,040 2,998,536,000
31/03/2010 30,900 0.00 ■■ 0.00 31,000 31,000 30,400 40,990 1,266,591,000
30/03/2010 30,900 0.00 ■■ 0.00 31,000 31,400 30,900 40,920 1,264,428,000
29/03/2010 30,900 -0.20 ▼ -0.64 31,100 31,100 30,700 69,470 2,146,623,000
26/03/2010 31,100 0.00 ■■ 0.00 31,700 31,700 31,000 44,430 1,381,773,000
25/03/2010 31,100 -1.50 ▼ -4.60 31,900 32,500 31,000 208,570 6,486,527,000
24/03/2010 32,600 0.90 ▲ 2.84 31,800 32,600 31,800 65,570 2,137,582,000
23/03/2010 31,700 -0.10 ▼ -0.31 31,800 31,800 31,500 37,530 1,189,701,000
22/03/2010 31,800 -0.70 ▼ -2.15 32,000 32,600 31,600 28,860 917,748,000
19/03/2010 32,500 -0.50 ▼ -1.52 33,100 33,100 32,500 57,670 1,874,275,000
18/03/2010 33,000 1.20 ▲ 3.77 32,900 33,000 31,500 53,560 1,767,480,000
17/03/2010 31,800 -0.70 ▼ -2.15 33,200 33,200 31,800 100,620 3,199,716,000
16/03/2010 32,500 -1.50 ▼ -4.41 33,000 34,100 32,300 123,290 4,006,925,000
15/03/2010 34,000 0.00 ■■ 0.00 34,000 34,500 33,800 251,880 8,563,920,000
12/03/2010 34,000 -0.50 ▼ -1.45 34,500 34,500 33,600 149,390 5,079,260,000
11/03/2010 34,500 0.40 ▲ 1.17 34,200 35,300 34,200 200,630 6,921,735,000
10/03/2010 34,100 0.50 ▲ 1.49 33,500 34,500 33,500 239,370 8,162,517,000
09/03/2010 33,600 1.60 ▲ 5.00 33,500 33,600 33,400 562,860 18,912,096,000
08/03/2010 32,000 0.40 ▲ 1.27 32,000 32,700 31,600 170,420 5,453,440,000
05/03/2010 31,600 -0.10 ▼ -0.32 31,700 31,700 31,400 59,780 1,889,048,000
04/03/2010 31,700 0.00 ■■ 0.00 32,000 32,400 31,700 35,680 1,131,056,000
03/03/2010 31,700 0.50 ▲ 1.60 31,400 32,000 31,400 57,920 1,836,064,000
02/03/2010 31,200 1.30 ▲ 4.35 30,000 31,300 30,000 238,340 7,436,208,000
01/03/2010 29,900 0.30 ▲ 1.01 29,700 30,000 29,600 23,240 694,876,000
26/02/2010 29,600 0.50 ▲ 1.72 29,400 29,600 29,300 13,320 394,272,000
25/02/2010 29,900 0.10 ▲ 0.34 30,000 30,100 29,800 19,290 576,771,000
24/02/2010 29,800 -0.20 ▼ -0.67 29,500 31,000 29,500 11,770 350,746,000
23/02/2010 30,000 0.00 ■■ 0.00 30,000 30,000 29,500 9,930 297,900,000
22/02/2010 30,000 0.00 ■■ 0.00 30,800 30,800 30,000 15,500 465,000,000
12/02/2010 30,000 0.00 ■■ 0.00 30,000 30,500 30,000 11,800 354,000,000
11/02/2010 30,000 0.70 ▲ 2.39 30,000 30,000 29,600 6,590 197,700,000
10/02/2010 29,300 0.30 ▲ 1.03 29,300 29,400 29,000 11,570 339,001,000
09/02/2010 29,000 -0.40 ▼ -1.36 28,600 29,500 28,600 20,970 608,130,000
08/02/2010 29,400 -0.50 ▼ -1.67 29,700 29,700 29,400 16,200 476,280,000
05/02/2010 29,900 -0.40 ▼ -1.32 29,400 30,300 29,400 29,910 894,309,000
04/02/2010 30,300 0.40 ▲ 1.34 30,000 30,300 29,500 33,250 1,007,475,000
03/02/2010 29,900 0.40 ▲ 1.36 29,900 29,900 29,600 18,400 550,160,000
02/02/2010 29,500 0.00 ■■ 0.00 29,500 29,900 29,100 11,350 334,825,000
01/02/2010 29,500 0.70 ▲ 2.43 28,700 29,500 28,700 20,300 598,850,000
29/01/2010 28,800 0.20 ▲ 0.70 29,000 29,600 28,300 10,870 313,056,000
28/01/2010 28,600 -1.30 ▼ -4.35 30,000 31,000 28,500 52,540 1,502,644,000
27/01/2010 29,900 -0.50 ▼ -1.64 31,000 31,000 29,500 28,400 849,160,000
26/01/2010 30,400 1.40 ▲ 4.83 29,000 30,400 29,000 43,810 1,331,824,000
25/01/2010 29,000 1.00 ▲ 3.57 28,000 29,000 28,000 9,970 289,130,000
22/01/2010 28,000 0.00 ■■ 0.00 28,000 28,500 27,600 26,390 738,920,000
21/01/2010 28,000 -0.70 ▼ -2.44 28,400 30,000 28,000 52,490 1,469,720,000
20/01/2010 28,700 -0.50 ▼ -1.71 30,400 30,400 28,500 10,440 299,628,000
19/01/2010 29,200 0.20 ▲ 0.69 29,700 30,400 28,300 31,320 914,544,000
18/01/2010 29,000 -1.50 ▼ -4.92 30,100 30,100 29,000 51,090 1,481,610,000
15/01/2010 30,500 -0.80 ▼ -2.56 30,600 32,000 30,500 16,070 490,135,000
14/01/2010 31,300 0.80 ▲ 2.62 31,000 31,500 30,000 29,840 933,992,000
13/01/2010 30,500 0.00 ■■ 0.00 30,500 31,000 29,000 95,500 2,912,750,000
12/01/2010 30,500 -1.00 ▼ -3.17 31,500 32,000 30,500 71,510 2,181,055,000
11/01/2010 31,500 -1.40 ▼ -4.26 33,000 33,000 31,500 65,370 2,059,155,000
08/01/2010 32,900 -1.70 ▼ -4.91 35,600 35,600 32,900 116,630 3,837,127,000
07/01/2010 34,600 1.60 ▲ 4.85 32,300 34,600 32,300 141,600 4,899,360,000
06/01/2010 33,000 -0.40 ▼ -1.20 32,400 33,300 31,900 79,540 2,624,820,000
05/01/2010 33,400 1.40 ▲ 4.38 33,600 33,600 32,100 71,640 2,392,776,000
04/01/2010 32,000 1.50 ▲ 4.92 31,200 32,000 31,200 67,360 2,155,520,000
31/12/2009 30,500 1.00 ▲ 3.39 30,900 30,900 30,500 112,840 3,441,620,000
30/12/2009 29,500 1.00 ▲ 3.51 28,900 29,500 28,800 54,770 1,615,715,000
29/12/2009 28,500 0.00 ■■ 0.00 27,500 28,900 27,500 36,230 1,032,555,000
28/12/2009 28,500 0.60 ▲ 2.15 28,400 29,000 26,900 38,780 1,105,230,000
25/12/2009 27,900 1.30 ▲ 4.89 27,200 27,900 27,200 89,290 2,491,191,000
24/12/2009 26,600 0.00 ■■ 0.00 26,700 27,000 25,800 40,340 1,073,044,000
23/12/2009 26,600 0.40 ▲ 1.53 25,500 26,800 25,500 41,020 1,091,132,000
22/12/2009 26,200 -0.20 ▼ -0.76 26,400 27,200 26,000 25,700 673,340,000
21/12/2009 26,400 1.20 ▲ 4.76 26,400 26,400 26,000 66,860 1,765,104,000
18/12/2009 25,200 1.20 ▲ 5.00 25,000 25,200 25,000 38,230 963,396,000
17/12/2009 24,000 -0.90 ▼ -3.61 24,000 24,800 23,900 32,810 787,440,000
16/12/2009 24,900 -1.10 ▼ -4.23 24,800 26,000 24,800 61,180 1,523,382,000
15/12/2009 26,000 -0.80 ▼ -2.99 27,600 27,600 25,500 31,290 813,540,000
14/12/2009 26,800 1.20 ▲ 4.69 25,600 26,800 25,600 39,400 1,055,920,000
11/12/2009 25,600 -1.30 ▼ -4.83 27,400 27,400 25,600 43,650 1,117,440,000
10/12/2009 26,900 -1.30 ▼ -4.61 29,000 29,000 26,900 40,590 1,091,871,000
09/12/2009 28,200 -1.40 ▼ -4.73 28,400 28,500 28,200 55,320 1,560,024,000
08/12/2009 29,600 1.10 ▲ 3.86 28,900 29,600 27,700 59,700 1,767,120,000
07/12/2009 28,500 0.00 ■■ 0.00 28,500 28,800 28,000 27,280 777,480,000
04/12/2009 28,500 0.20 ▲ 0.71 29,000 29,100 28,400 16,220 462,270,000
03/12/2009 28,300 -0.90 ▼ -3.08 29,000 29,400 28,300 37,670 1,066,061,000
02/12/2009 29,200 -1.30 ▼ -4.26 30,000 30,500 29,000 43,400 1,267,280,000
01/12/2009 30,500 1.00 ▲ 3.39 30,400 30,500 29,600 63,300 1,930,650,000
30/11/2009 29,500 0.30 ▲ 1.03 29,200 30,000 29,200 36,580 1,079,110,000
27/11/2009 29,200 -0.10 ▼ -0.34 27,900 30,700 27,900 102,310 2,987,452,000
26/11/2009 29,300 -1.50 ▼ -4.87 29,300 29,400 29,300 96,440 2,825,692,000
25/11/2009 30,800 -1.60 ▼ -4.94 31,800 31,800 30,800 106,700 3,286,360,000
24/11/2009 32,400 -0.30 ▼ -0.92 32,700 33,300 32,400 66,440 2,152,656,000
23/11/2009 32,700 -0.80 ▼ -2.39 33,100 33,600 32,500 50,940 1,665,738,000
20/11/2009 33,500 -1.10 ▼ -3.18 33,000 34,600 32,900 67,500 2,261,250,000
19/11/2009 34,600 0.80 ▲ 2.37 34,000 34,600 33,800 91,840 3,177,664,000
18/11/2009 33,800 0.10 ▲ 0.30 33,900 33,900 33,000 65,270 2,206,126,000
17/11/2009 33,700 0.10 ▲ 0.30 34,100 34,300 33,500 49,510 1,668,487,000
16/11/2009 33,600 -0.20 ▼ -0.59 33,800 34,000 33,600 36,140 1,214,304,000
13/11/2009 33,800 0.20 ▲ 0.60 32,700 34,000 32,700 34,170 1,154,946,000
12/11/2009 33,600 1.60 ▲ 5.00 32,800 33,600 32,200 91,510 3,074,736,000
11/11/2009 32,000 0.50 ▲ 1.59 32,500 32,500 31,000 91,650 2,932,800,000
10/11/2009 31,500 -1.60 ▼ -4.83 33,000 33,000 31,500 92,480 2,913,120,000
09/11/2009 33,100 -1.70 ▼ -4.89 33,200 34,000 33,100 63,630 2,106,153,000
06/11/2009 34,800 -0.60 ▼ -1.69 36,200 36,300 34,500 108,250 3,767,100,000
05/11/2009 35,400 0.10 ▲ 0.28 35,300 36,500 34,000 116,080 4,109,232,000
04/11/2009 35,300 1.30 ▲ 3.82 33,100 35,300 33,000 90,110 3,180,883,000
03/11/2009 34,000 -1.50 ▼ -4.23 34,400 35,300 33,800 150,630 5,121,420,000
02/11/2009 35,500 -1.80 ▼ -4.83 35,500 35,700 35,500 63,100 2,240,050,000
30/10/2009 37,300 1.00 ▲ 2.75 37,800 37,800 36,700 98,500 3,674,050,000
29/10/2009 36,300 -1.40 ▼ -3.71 36,200 37,000 35,900 167,750 6,089,325,000
28/10/2009 37,700 0.00 ■■ 0.00 38,000 38,600 37,700 145,180 5,473,286,000
27/10/2009 37,700 -1.80 ▼ -4.56 38,000 39,500 37,600 163,910 6,179,407,000
26/10/2009 39,500 -1.50 ▼ -3.66 40,000 40,800 39,500 149,040 5,887,080,000
23/10/2009 41,000 -0.20 ▼ -0.49 42,000 42,000 39,200 283,160 11,609,560,000
22/10/2009 41,200 0.30 ▲ 0.73 42,900 42,900 40,600 368,600 15,186,320,000
21/10/2009 40,900 0.50 ▲ 1.24 41,000 41,500 40,400 188,070 7,692,063,000
20/10/2009 40,400 0.40 ▲ 1.00 41,000 41,500 40,100 139,320 5,628,528,000
19/10/2009 40,000 -1.00 ▼ -2.44 40,100 41,000 40,000 235,700 9,428,000,000
16/10/2009 41,000 -1.70 ▼ -3.98 41,500 42,500 40,600 443,650 18,189,650,000
15/10/2009 42,700 -0.80 ▼ -1.84 45,000 45,000 42,600 331,200 14,142,240,000
14/10/2009 43,500 2.00 ▲ 4.82 41,000 43,500 40,900 345,250 15,018,375,000
13/10/2009 41,500 -0.10 ▼ -0.24 42,500 43,000 40,700 417,820 17,339,530,000
12/10/2009 41,600 1.90 ▲ 4.79 41,600 41,600 40,600 430,570 17,911,712,000
09/10/2009 39,700 0.90 ▲ 2.32 39,500 40,000 39,200 302,280 12,000,516,000
08/10/2009 38,800 -0.40 ▼ -1.02 39,200 39,200 38,000 127,780 4,957,864,000
07/10/2009 39,200 1.80 ▲ 4.81 39,200 39,200 39,000 283,270 11,104,184,000
06/10/2009 37,400 -0.20 ▼ -0.53 38,000 38,500 37,000 76,730 2,869,702,000
05/10/2009 37,600 1.30 ▲ 3.58 37,800 38,000 36,400 156,570 5,887,032,000
02/10/2009 36,300 -1.70 ▼ -4.47 36,100 36,700 36,100 315,280 11,444,664,000
01/10/2009 38,000 -1.10 ▼ -2.81 38,700 39,200 38,000 119,980 4,559,240,000
30/09/2009 39,100 -1.20 ▼ -2.98 41,500 41,600 39,000 260,660 10,191,806,000
29/09/2009 40,300 1.90 ▲ 4.95 40,000 40,300 38,500 628,150 25,314,445,000
28/09/2009 38,400 -0.20 ▼ -0.52 38,600 38,700 38,100 206,410 7,926,144,000
25/09/2009 38,600 0.10 ▲ 0.26 38,200 38,900 38,100 180,860 6,981,196,000
24/09/2009 38,500 -0.50 ▼ -1.28 38,500 39,000 38,000 176,020 6,776,770,000
23/09/2009 39,000 -1.30 ▼ -3.23 41,000 41,100 38,800 273,290 10,658,310,000
22/09/2009 40,300 1.90 ▲ 4.95 38,000 40,300 38,000 532,760 21,470,228,000
21/09/2009 38,400 0.50 ▲ 1.32 37,900 39,000 37,900 323,860 12,436,224,000
18/09/2009 37,900 0.10 ▲ 0.26 37,500 38,400 37,500 210,400 7,974,160,000
17/09/2009 37,800 0.00 ■■ 0.00 38,000 38,500 37,100 167,930 6,347,754,000
16/09/2009 37,800 -1.60 ▼ -4.06 38,000 38,000 37,500 220,170 8,322,426,000
15/09/2009 39,400 -1.50 ▼ -3.67 40,900 40,900 38,900 252,890 9,963,866,000
14/09/2009 40,900 1.90 ▲ 4.87 40,900 40,900 40,300 835,720 34,180,948,000
11/09/2009 39,000 1.80 ▲ 4.84 39,000 39,000 38,800 548,230 21,380,970,000
10/09/2009 37,200 0.00 ■■ 0.00 37,200 37,400 36,600 161,780 6,018,216,000
09/09/2009 37,200 -0.50 ▼ -1.33 37,800 37,800 37,100 146,320 5,443,104,000
08/09/2009 37,700 0.70 ▲ 1.89 37,700 38,000 37,500 230,990 8,708,323,000
07/09/2009 37,000 0.70 ▲ 1.93 36,800 37,300 35,700 347,890 12,871,930,000
04/09/2009 36,300 0.60 ▲ 1.68 36,900 37,100 36,000 408,590 14,831,817,000
03/09/2009 35,700 -1.40 ▼ -3.77 35,700 37,000 35,700 171,520 6,123,264,000
02/09/2009 37,100 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 37,100 -0.60 ▼ -1.59 36,200 37,100 36,100 223,760 8,301,496,000
31/08/2009 37,700 0.20 ▲ 0.53 37,500 37,800 37,100 233,740 8,811,998,000
28/08/2009 37,500 0.30 ▲ 0.81 38,000 38,000 37,000 267,490 10,030,875,000
27/08/2009 37,200 1.60 ▲ 4.49 35,800 37,300 35,600 456,510 16,982,172,000
26/08/2009 35,600 0.70 ▲ 2.01 35,800 35,900 34,900 251,080 8,938,448,000
25/08/2009 34,900 -0.10 ▼ -0.29 34,300 36,000 34,300 177,370 6,190,213,000
24/08/2009 35,000 -0.10 ▼ -0.28 34,300 35,500 34,300 225,500 7,892,500,000
21/08/2009 35,100 -1.80 ▼ -4.88 36,900 38,600 35,100 355,520 12,478,752,000
20/08/2009 36,900 1.70 ▲ 4.83 36,000 36,900 35,500 438,520 16,181,388,000
19/08/2009 35,200 1.60 ▲ 4.76 35,200 35,200 35,100 217,680 7,662,336,000
18/08/2009 33,600 1.60 ▲ 5.00 32,000 33,600 32,000 263,320 8,847,552,000
17/08/2009 32,000 -0.70 ▼ -2.14 32,000 32,800 32,000 168,080 5,378,560,000
14/08/2009 32,700 -1.50 ▼ -4.39 33,000 34,000 32,700 149,880 4,901,076,000
13/08/2009 34,200 -0.40 ▼ -1.16 35,700 35,700 33,000 497,430 17,012,106,000
12/08/2009 34,600 1.60 ▲ 4.85 34,600 34,600 34,100 736,680 25,489,128,000
11/08/2009 33,000 1.50 ▲ 4.76 33,000 33,000 33,000 84,920 2,802,360,000
10/08/2009 31,500 1.50 ▲ 5.00 31,500 31,500 31,500 43,610 1,373,715,000
07/08/2009 30,000 1.40 ▲ 4.90 28,600 30,000 28,600 471,730 14,151,900,000
06/08/2009 28,600 1.30 ▲ 4.76 27,800 28,600 27,800 515,970 14,756,742,000
05/08/2009 27,300 0.10 ▲ 0.37 26,600 27,300 26,500 72,270 1,972,971,000
04/08/2009 27,200 0.70 ▲ 2.64 27,200 27,200 26,800 42,930 1,167,696,000
03/08/2009 26,500 0.00 ■■ 0.00 25,700 26,500 25,700 44,180 1,170,770,000
31/07/2009 26,500 0.00 ■■ 0.00 27,000 27,000 26,100 33,100 877,150,000
30/07/2009 26,500 0.30 ▲ 1.15 25,800 26,500 25,600 39,440 1,045,160,000
29/07/2009 26,200 -0.80 ▼ -2.96 26,500 27,000 26,200 33,070 866,434,000
28/07/2009 27,000 -1.00 ▼ -3.57 27,000 28,000 26,800 117,450 3,171,150,000
27/07/2009 28,000 0.70 ▲ 2.56 28,600 28,600 27,300 102,160 2,860,480,000
24/07/2009 27,300 1.30 ▲ 5.00 27,300 27,300 27,300 97,970 2,674,581,000
23/07/2009 26,000 0.70 ▲ 2.77 24,500 26,000 24,500 19,000 494,000,000
22/07/2009 25,300 0.00 ■■ 0.00 25,500 25,500 25,200 37,430 946,979,000
21/07/2009 25,300 0.70 ▲ 2.85 25,800 25,800 25,000 45,270 1,145,331,000
20/07/2009 24,600 -0.30 ▼ -1.20 24,600 25,000 24,400 53,070 1,305,522,000
17/07/2009 24,900 -1.30 ▼ -4.96 25,900 26,100 24,900 38,730 964,377,000
16/07/2009 26,200 0.20 ▲ 0.77 26,900 26,900 25,900 18,440 483,128,000
15/07/2009 26,000 0.50 ▲ 1.96 26,500 26,500 26,000 34,640 900,640,000
14/07/2009 25,500 -0.30 ▼ -1.16 25,800 25,800 24,800 42,670 1,088,085,000
13/07/2009 25,800 -0.90 ▼ -3.37 25,600 25,800 25,600 66,590 1,718,022,000
10/07/2009 26,700 0.00 ■■ 0.00 27,200 27,200 26,000 40,310 1,076,277,000
09/07/2009 26,700 -1.00 ▼ -3.61 27,200 27,400 26,500 46,520 1,242,084,000
08/07/2009 27,700 -0.10 ▼ -0.36 27,000 27,800 26,800 49,560 1,372,812,000
07/07/2009 27,800 0.30 ▲ 1.09 28,000 28,800 27,500 93,810 2,607,918,000
06/07/2009 27,500 1.30 ▲ 4.96 27,000 27,500 27,000 81,210 2,233,275,000
03/07/2009 26,200 0.70 ▲ 2.75 24,500 26,300 24,500 29,530 773,686,000
02/07/2009 25,500 1.20 ▲ 4.94 25,500 25,500 24,500 63,490 1,618,995,000
01/07/2009 24,300 -1.20 ▼ -4.71 24,300 24,400 24,300 94,060 2,285,658,000
30/06/2009 25,500 -1.30 ▼ -4.85 26,100 26,100 25,500 60,260 1,536,630,000
29/06/2009 26,800 0.10 ▲ 0.37 26,700 27,000 26,500 30,600 820,080,000
26/06/2009 26,700 0.60 ▲ 2.30 27,000 27,300 26,600 121,820 3,252,594,000
25/06/2009 26,100 1.20 ▲ 4.82 26,100 26,100 25,000 144,270 3,765,447,000
24/06/2009 24,900 1.10 ▲ 4.62 24,900 24,900 24,000 44,860 1,117,014,000
23/06/2009 23,800 -1.20 ▼ -4.80 23,800 24,000 23,800 121,600 2,894,080,000
22/06/2009 25,000 -1.30 ▼ -4.94 25,000 25,500 25,000 94,060 2,351,500,000
19/06/2009 26,300 -1.20 ▼ -4.36 27,800 27,800 26,200 132,130 3,475,019,000
18/06/2009 27,500 -1.00 ▼ -3.51 28,500 29,000 27,500 197,470 5,430,425,000
17/06/2009 28,500 -1.40 ▼ -4.68 28,500 28,500 28,500 20,530 585,105,000
16/06/2009 29,900 -1.50 ▼ -4.78 29,900 29,900 29,900 2,720 81,328,000
15/06/2009 31,400 -1.60 ▼ -4.85 31,400 31,400 31,400 40,930 1,285,202,000
12/06/2009 33,000 0.40 ▲ 1.23 34,200 34,200 31,100 281,210 9,279,930,000
11/06/2009 32,600 1.50 ▲ 4.82 32,600 32,600 32,600 164,630 5,366,938,000
10/06/2009 42,200 -2.20 ▼ -4.95 42,200 42,500 42,200 180,440 7,614,568,000
09/06/2009 44,400 1.20 ▲ 2.78 44,800 44,800 43,000 336,490 14,940,156,000
08/06/2009 43,200 2.00 ▲ 4.85 43,200 43,200 43,200 59,790 2,582,928,000
05/06/2009 41,200 1.90 ▲ 4.83 41,200 41,200 41,200 170,640 7,030,368,000
04/06/2009 39,300 1.80 ▲ 4.80 39,300 39,300 39,300 39,960 1,570,428,000
03/06/2009 37,500 1.70 ▲ 4.75 37,500 37,500 37,500 33,240 1,246,500,000
02/06/2009 35,800 1.70 ▲ 4.99 35,800 35,800 35,800 28,210 1,009,918,000
01/06/2009 34,100 1.60 ▲ 4.92 34,100 34,100 34,100 15,770 537,757,000
29/05/2009 32,500 1.50 ▲ 4.84 32,500 32,500 32,500 29,720 965,900,000
28/05/2009 31,000 1.40 ▲ 4.73 29,000 31,000 29,000 179,410 5,561,710,000
27/05/2009 29,600 -1.20 ▼ -3.90 30,000 30,800 29,300 167,920 4,970,432,000
26/05/2009 30,800 -1.10 ▼ -3.45 30,600 31,900 30,400 106,500 3,280,200,000
25/05/2009 31,900 1.50 ▲ 4.93 31,900 31,900 31,400 144,080 4,596,152,000
22/05/2009 30,400 -1.50 ▼ -4.70 31,500 31,600 30,400 247,310 7,518,224,000
21/05/2009 31,900 1.50 ▲ 4.93 31,900 31,900 31,000 291,950 9,313,205,000
20/05/2009 30,400 1.40 ▲ 4.83 30,400 30,400 30,000 255,550 7,768,720,000
19/05/2009 29,000 1.30 ▲ 4.69 29,000 29,000 29,000 4,170 120,930,000
18/05/2009 27,700 1.30 ▲ 4.92 27,700 27,700 27,700 8,030 222,431,000
15/05/2009 26,400 1.20 ▲ 4.76 26,400 26,400 26,400 41,140 1,086,096,000
14/05/2009 25,200 1.20 ▲ 5.00 25,200 25,200 24,500 228,850 5,767,020,000
13/05/2009 24,000 1.10 ▲ 4.80 24,000 24,000 24,000 183,950 4,414,800,000
12/05/2009 22,900 1.00 ▲ 4.57 22,900 22,900 21,900 150,170 3,438,893,000
11/05/2009 21,900 0.30 ▲ 1.39 21,900 22,000 21,600 84,100 1,841,790,000
08/05/2009 21,600 0.00 ■■ 0.00 21,600 22,000 21,300 67,610 1,460,376,000
07/05/2009 21,600 1.00 ▲ 4.85 21,200 21,600 20,100 144,660 3,124,656,000
06/05/2009 20,600 -1.00 ▼ -4.63 20,900 21,600 20,600 156,100 3,215,660,000
05/05/2009 21,600 1.00 ▲ 4.85 21,600 21,600 21,500 117,080 2,528,928,000
04/05/2009 20,600 0.90 ▲ 4.57 20,600 20,600 20,600 33,380 687,628,000
29/04/2009 19,700 0.80 ▲ 4.23 19,000 19,700 18,600 62,620 1,233,614,000
28/04/2009 18,900 0.40 ▲ 2.16 18,800 19,100 18,500 31,350 592,515,000
27/04/2009 18,500 -0.80 ▼ -4.15 18,800 19,300 18,400 118,460 2,191,510,000
24/04/2009 19,300 -1.00 ▼ -4.93 19,300 19,500 19,300 132,110 2,549,723,000
23/04/2009 20,300 -1.00 ▼ -4.69 20,300 21,300 20,300 78,920 1,602,076,000
22/04/2009 21,300 0.80 ▲ 3.90 21,400 21,500 20,700 42,840 912,492,000
21/04/2009 20,500 0.10 ▲ 0.49 19,400 20,500 19,400 73,110 1,498,755,000
20/04/2009 20,400 -1.00 ▼ -4.67 21,400 21,400 20,400 157,070 3,204,228,000
17/04/2009 21,400 1.00 ▲ 4.90 21,400 21,400 19,400 217,240 4,648,936,000
16/04/2009 20,400 0.90 ▲ 4.62 20,100 20,400 20,000 158,390 3,231,156,000
15/04/2009 19,500 -0.80 ▼ -3.94 19,600 20,200 19,400 65,420 1,275,690,000
14/04/2009 20,300 0.00 ■■ 0.00 20,500 20,700 19,700 135,900 2,758,770,000
13/04/2009 20,300 0.90 ▲ 4.64 20,300 20,300 20,300 89,990 1,826,797,000
10/04/2009 19,400 0.90 ▲ 4.86 19,400 19,400 19,200 112,220 2,177,068,000
09/04/2009 18,500 -0.80 ▼ -4.15 19,200 19,600 18,500 126,070 2,332,295,000
08/04/2009 19,300 -1.00 ▼ -4.93 19,600 20,000 19,300 55,420 1,069,606,000
07/04/2009 20,300 -0.20 ▼ -0.98 20,500 20,600 19,700 98,410 1,997,723,000
03/04/2009 20,500 0.90 ▲ 4.59 20,500 20,500 20,500 55,070 1,128,935,000
02/04/2009 19,600 0.90 ▲ 4.81 19,600 19,600 19,500 182,910 3,585,036,000
01/04/2009 18,700 0.80 ▲ 4.47 18,700 18,700 18,700 15,060 281,622,000
31/03/2009 17,900 0.80 ▲ 4.68 17,200 17,900 17,200 65,100 1,165,290,000
30/03/2009 17,100 0.00 ■■ 0.00 17,100 17,200 17,000 17,670 302,157,000
27/03/2009 17,100 0.00 ■■ 0.00 17,400 17,400 17,100 46,380 793,098,000
26/03/2009 17,100 0.00 ■■ 0.00 17,200 17,200 16,900 28,730 491,283,000
25/03/2009 17,100 -0.10 ▼ -0.58 16,700 17,500 16,700 20,990 358,929,000
24/03/2009 17,200 0.60 ▲ 3.61 16,900 17,200 16,600 16,970 291,884,000
23/03/2009 16,600 -0.40 ▼ -2.35 16,900 16,900 16,300 29,820 495,012,000
20/03/2009 17,000 -0.20 ▼ -1.16 16,900 17,200 16,900 10,950 186,150,000
19/03/2009 17,200 -0.90 ▼ -4.97 18,100 18,100 17,200 33,480 575,856,000
18/03/2009 18,100 0.70 ▲ 4.02 18,200 18,200 18,000 49,900 903,190,000
17/03/2009 17,400 0.60 ▲ 3.57 17,300 17,400 17,000 44,430 773,082,000
16/03/2009 16,800 0.10 ▲ 0.60 16,700 16,800 16,600 18,340 308,112,000
13/03/2009 16,700 0.00 ■■ 0.00 16,700 16,800 16,700 10,650 177,855,000
12/03/2009 16,700 -0.30 ▼ -1.76 16,600 17,000 16,600 15,040 251,168,000
11/03/2009 17,000 0.00 ■■ 0.00 17,400 17,400 17,000 52,840 898,280,000
10/03/2009 17,000 0.10 ▲ 0.59 16,900 17,100 16,800 11,410 193,970,000
09/03/2009 16,900 0.00 ■■ 0.00 16,800 16,900 16,800 18,150 306,735,000
06/03/2009 16,900 0.10 ▲ 0.60 17,000 17,000 16,800 3,300 55,770,000
05/03/2009 16,800 0.20 ▲ 1.20 16,600 17,000 16,600 8,030 134,904,000
04/03/2009 16,600 0.00 ■■ 0.00 16,600 16,800 16,600 14,650 243,190,000
03/03/2009 16,600 -0.30 ▼ -1.78 16,500 16,700 16,500 12,360 205,176,000
02/03/2009 16,900 0.10 ▲ 0.60 16,500 16,900 16,500 15,070 254,683,000
27/02/2009 16,800 0.50 ▲ 3.07 16,700 16,800 16,600 11,460 192,528,000
26/02/2009 16,700 -0.60 ▼ -3.47 17,000 17,000 16,500 68,590 1,145,453,000
25/02/2009 17,300 0.80 ▲ 4.85 17,000 17,300 17,000 33,310 576,263,000
24/02/2009 16,500 -0.20 ▼ -1.20 16,700 16,700 16,200 12,570 207,405,000
23/02/2009 16,700 -0.20 ▼ -1.18 16,900 16,900 16,100 38,140 636,938,000
20/02/2009 16,900 -0.10 ▼ -0.59 17,000 17,000 16,500 14,830 250,627,000
19/02/2009 17,000 0.30 ▲ 1.80 16,600 17,000 16,000 33,140 563,380,000
18/02/2009 16,700 0.00 ■■ 0.00 16,300 17,000 15,900 36,570 610,719,000
17/02/2009 16,700 -0.80 ▼ -4.57 17,000 17,000 16,700 38,880 649,296,000
16/02/2009 17,500 -0.10 ▼ -0.57 17,700 17,700 17,000 28,790 503,825,000
13/02/2009 17,600 -0.60 ▼ -3.30 18,500 18,500 17,300 21,960 386,496,000
12/02/2009 18,200 0.00 ■■ 0.00 18,200 18,300 17,800 20,220 368,004,000
11/02/2009 18,200 -0.60 ▼ -3.19 18,300 18,600 18,200 12,090 220,038,000
10/02/2009 18,800 -0.20 ▼ -1.05 18,700 19,000 18,700 10,280 193,264,000
09/02/2009 19,000 0.50 ▲ 2.70 18,500 19,300 18,500 8,140 154,660,000
06/02/2009 18,500 0.20 ▲ 1.09 18,500 18,700 18,400 19,720 364,820,000
05/02/2009 18,300 0.00 ■■ 0.00 18,300 18,400 17,800 34,560 632,448,000
04/02/2009 18,300 -0.80 ▼ -4.19 19,100 20,000 18,200 87,650 1,603,995,000
03/02/2009 19,100 -0.90 ▼ -4.50 20,000 20,000 19,100 19,030 363,473,000
02/02/2009 20,000 -1.00 ▼ -4.76 20,400 20,500 20,000 36,310 726,200,000
23/01/2009 21,000 0.40 ▲ 1.94 20,700 21,000 20,200 9,630 202,230,000
22/01/2009 20,600 0.90 ▲ 4.57 20,600 20,600 20,600 23,040 474,624,000
21/01/2009 19,700 -0.30 ▼ -1.50 20,000 20,000 19,700 25,100 494,470,000
20/01/2009 20,000 0.30 ▲ 1.52 19,600 20,000 19,500 25,210 504,200,000
19/01/2009 19,700 -0.80 ▼ -3.90 20,100 20,200 19,600 43,030 847,691,000
16/01/2009 20,500 -0.50 ▼ -2.38 21,000 21,000 20,200 33,580 688,390,000
15/01/2009 21,000 -0.90 ▼ -4.11 21,200 21,200 21,000 9,520 199,920,000
14/01/2009 21,900 0.30 ▲ 1.39 21,100 21,900 20,700 22,510 492,969,000
13/01/2009 21,600 -0.40 ▼ -1.82 21,800 21,800 21,600 1,500 32,400,000
12/01/2009 22,000 -0.30 ▼ -1.35 22,000 22,200 21,800 10,580 232,760,000
09/01/2009 22,300 -0.40 ▼ -1.76 22,500 22,600 22,000 11,810 263,363,000
08/01/2009 22,700 0.00 ■■ 0.00 21,900 22,700 21,900 19,000 431,300,000
07/01/2009 22,700 0.50 ▲ 2.25 23,000 23,000 22,400 18,160 412,232,000
06/01/2009 22,200 0.70 ▲ 3.26 21,900 22,200 21,500 41,460 920,412,000
05/01/2009 21,500 0.50 ▲ 2.38 20,800 21,500 20,700 12,690 272,835,000
02/01/2009 21,000 0.20 ▲ 0.96 21,000 21,000 20,400 1,810 38,010,000
31/12/2008 20,800 -0.30 ▼ -1.42 21,400 21,500 20,800 16,190 336,752,000
30/12/2008 21,100 0.30 ▲ 1.44 20,800 21,400 20,700 9,580 202,138,000
29/12/2008 20,800 0.30 ▲ 1.46 21,000 21,000 20,600 4,120 85,696,000
26/12/2008 20,500 -0.10 ▼ -0.49 20,600 20,800 19,800 12,500 256,250,000
25/12/2008 20,600 -0.10 ▼ -0.48 20,700 20,700 20,500 10,990 226,394,000
24/12/2008 20,700 0.40 ▲ 1.97 20,000 21,100 20,000 13,850 286,695,000
23/12/2008 20,300 -0.10 ▼ -0.49 20,400 20,400 20,100 15,060 305,718,000
22/12/2008 20,400 0.10 ▲ 0.49 20,300 20,800 20,300 15,620 318,648,000
19/12/2008 20,300 0.00 ■■ 0.00 20,000 20,800 20,000 34,240 695,072,000
18/12/2008 20,300 0.80 ▲ 4.10 19,700 20,300 19,700 13,210 268,163,000
17/12/2008 19,500 -0.60 ▼ -2.99 20,100 20,100 19,500 1,840 35,880,000
16/12/2008 20,100 -1.00 ▼ -4.74 21,000 21,000 20,100 12,240 246,024,000
15/12/2008 21,100 1.00 ▲ 4.98 21,100 21,100 21,000 33,780 712,758,000
12/12/2008 20,100 0.90 ▲ 4.69 20,000 20,100 20,000 54,870 1,102,887,000
11/12/2008 19,200 0.60 ▲ 3.23 18,100 19,200 18,000 8,930 171,456,000
10/12/2008 18,600 -0.40 ▼ -2.11 18,500 18,600 18,400 9,540 177,444,000
09/12/2008 19,000 -0.10 ▼ -0.52 18,700 19,500 18,500 18,550 352,450,000
08/12/2008 19,100 -0.20 ▼ -1.04 18,500 19,100 18,400 7,400 141,340,000
05/12/2008 19,300 -1.00 ▼ -4.93 19,600 19,600 19,300 17,410 336,013,000
04/12/2008 20,300 0.60 ▲ 3.05 20,100 20,400 19,700 4,910 99,673,000
03/12/2008 19,700 -0.30 ▼ -1.50 20,000 20,000 19,700 11,700 230,490,000
02/12/2008 20,000 -0.50 ▼ -2.44 19,600 20,000 19,600 4,070 81,400,000
01/12/2008 20,500 0.50 ▲ 2.50 19,500 20,900 19,500 6,530 133,865,000
28/11/2008 20,000 0.90 ▲ 4.71 20,000 20,000 19,800 20,470 409,400,000
27/11/2008 19,100 -0.90 ▼ -4.50 20,700 20,700 19,100 12,850 245,435,000
26/11/2008 20,000 -1.00 ▼ -4.76 21,000 21,000 20,000 18,310 366,200,000
25/11/2008 21,000 0.50 ▲ 2.44 20,200 21,000 20,200 8,310 174,510,000
24/11/2008 20,500 0.50 ▲ 2.50 20,000 20,800 20,000 13,500 276,750,000
21/11/2008 20,000 -0.90 ▼ -4.31 20,000 21,300 19,900 20,260 405,200,000
20/11/2008 20,900 -1.00 ▼ -4.57 20,900 21,000 20,900 35,800 748,220,000
19/11/2008 21,900 -0.10 ▼ -0.45 22,000 22,000 21,800 18,400 402,960,000
18/11/2008 22,000 -0.20 ▼ -0.90 21,300 22,000 21,100 10,780 237,160,000
17/11/2008 22,200 -0.10 ▼ -0.45 21,300 22,900 21,200 12,040 267,288,000
14/11/2008 22,300 0.50 ▲ 2.29 22,600 22,600 22,000 14,140 315,322,000
13/11/2008 21,800 0.10 ▲ 0.46 22,000 22,700 21,700 15,140 330,052,000
12/11/2008 21,700 -0.20 ▼ -0.91 21,000 21,700 21,000 28,230 612,591,000
11/11/2008 21,900 -1.10 ▼ -4.78 22,000 22,000 21,900 26,900 589,110,000
10/11/2008 23,000 1.00 ▲ 4.55 23,100 23,100 22,600 45,510 1,046,730,000
07/11/2008 22,000 -0.50 ▼ -2.22 21,400 22,500 21,400 28,800 633,600,000
06/11/2008 22,500 -1.10 ▼ -4.66 23,300 24,000 22,500 31,350 705,375,000
05/11/2008 23,600 1.10 ▲ 4.89 23,600 23,600 23,600 34,850 822,460,000
04/11/2008 22,500 1.00 ▲ 4.65 20,800 22,500 20,700 57,850 1,301,625,000
03/11/2008 21,500 -0.50 ▼ -2.27 20,900 22,100 20,900 22,790 489,985,000
31/10/2008 22,000 0.50 ▲ 2.33 22,000 22,000 20,700 16,950 372,900,000
30/10/2008 21,500 -0.30 ▼ -1.38 21,800 21,800 20,800 21,690 466,335,000
29/10/2008 21,800 0.10 ▲ 0.46 22,700 22,700 21,700 48,570 1,058,826,000
28/10/2008 21,700 -0.10 ▼ -0.46 20,800 22,800 20,800 50,000 1,085,000,000
27/10/2008 21,800 -1.10 ▼ -4.80 21,800 21,800 21,800 33,610 732,698,000
24/10/2008 22,900 -1.20 ▼ -4.98 23,300 23,400 22,900 52,590 1,204,311,000
23/10/2008 24,100 -1.20 ▼ -4.74 24,400 24,600 24,100 41,010 988,341,000
22/10/2008 25,300 -1.20 ▼ -4.53 26,500 26,500 25,300 13,960 353,188,000
21/10/2008 26,500 0.00 ■■ 0.00 27,000 27,000 26,400 37,780 1,001,170,000
20/10/2008 26,500 0.40 ▲ 1.53 27,400 27,400 26,500 110,320 2,923,480,000
17/10/2008 26,500 1.20 ▲ 4.74 26,500 26,500 26,500 47,590 1,261,135,000
16/10/2008 25,300 -0.60 ▼ -2.32 24,700 25,300 24,700 15,600 394,680,000
15/10/2008 25,900 1.00 ▲ 4.02 25,800 25,900 24,000 61,140 1,583,526,000
14/10/2008 24,900 1.10 ▲ 4.62 24,900 24,900 24,900 34,860 868,014,000
13/10/2008 23,800 -1.20 ▼ -4.80 24,000 25,000 23,800 50,880 1,210,944,000
10/10/2008 25,000 -1.30 ▼ -4.94 25,000 25,000 25,000 15,200 380,000,000
09/10/2008 26,300 -1.20 ▼ -4.36 26,200 27,800 26,200 37,640 989,932,000
08/10/2008 27,500 -1.40 ▼ -4.84 27,500 27,700 27,500 59,730 1,642,575,000
07/10/2008 28,900 -1.50 ▼ -4.93 28,900 28,900 28,900 22,010 636,089,000
06/10/2008 30,400 -1.50 ▼ -4.70 30,700 31,000 30,400 33,830 1,028,432,000
03/10/2008 31,900 0.90 ▲ 2.90 30,000 32,000 30,000 17,300 551,870,000
02/10/2008 31,000 0.00 ■■ 0.00 31,000 31,500 30,500 42,650 1,322,150,000
01/10/2008 31,000 0.50 ▲ 1.64 30,500 31,500 30,000 49,220 1,525,820,000
30/09/2008 30,500 -1.60 ▼ -4.98 30,500 30,500 30,500 8,150 248,575,000
29/09/2008 32,100 -1.20 ▼ -3.60 32,200 33,300 32,100 71,680 2,300,928,000
26/09/2008 33,300 -0.30 ▼ -0.89 34,500 34,500 32,500 33,480 1,114,884,000
25/09/2008 33,600 0.60 ▲ 1.82 33,000 34,100 33,000 23,410 786,576,000
24/09/2008 33,000 -1.20 ▼ -3.51 33,100 34,200 33,000 42,130 1,390,290,000
23/09/2008 34,200 -0.10 ▼ -0.29 32,700 35,000 32,700 92,670 3,169,314,000
22/09/2008 34,300 1.60 ▲ 4.89 34,300 34,300 34,300 23,830 817,369,000
19/09/2008 32,700 1.50 ▲ 4.81 32,700 32,700 32,700 12,800 418,560,000
18/09/2008 31,200 -1.60 ▼ -4.88 31,200 32,500 31,200 82,860 2,585,232,000
17/09/2008 32,800 1.50 ▲ 4.79 32,800 32,800 32,500 76,240 2,500,672,000
16/09/2008 31,300 -1.60 ▼ -4.86 33,000 33,000 31,300 101,170 3,166,621,000
15/09/2008 32,900 1.50 ▲ 4.78 32,900 32,900 32,000 90,270 2,969,883,000
12/09/2008 31,400 -1.60 ▼ -4.85 31,400 32,000 31,400 82,470 2,589,558,000
11/09/2008 33,000 -1.70 ▼ -4.90 33,000 34,000 33,000 60,880 2,009,040,000
10/09/2008 34,700 -1.80 ▼ -4.93 35,300 36,000 34,700 78,810 2,734,707,000
09/09/2008 36,500 -1.00 ▼ -2.67 37,000 38,000 36,500 60,680 2,214,820,000
08/09/2008 37,500 -1.80 ▼ -4.58 37,500 37,500 37,400 56,930 2,134,875,000
05/09/2008 39,300 -0.10 ▼ -0.25 37,700 39,400 37,700 57,180 2,247,174,000
04/09/2008 39,400 1.40 ▲ 3.68 39,900 39,900 38,000 124,840 4,918,696,000
03/09/2008 38,000 1.80 ▲ 4.97 38,000 38,000 38,000 39,170 1,488,460,000
29/08/2008 36,200 -1.80 ▼ -4.74 36,100 36,200 36,100 71,530 2,589,386,000
28/08/2008 38,000 -2.00 ▼ -5.00 38,000 38,000 38,000 32,650 1,240,700,000
27/08/2008 40,000 -1.00 ▼ -2.44 41,500 42,800 40,000 135,260 5,410,400,000
26/08/2008 41,000 1.70 ▲ 4.33 41,200 41,200 40,600 144,510 5,924,910,000
25/08/2008 39,300 1.80 ▲ 4.80 39,300 39,300 38,600 164,760 6,475,068,000
22/08/2008 37,500 -1.60 ▼ -4.09 39,500 39,600 37,500 69,800 2,617,500,000
21/08/2008 39,100 1.80 ▲ 4.83 38,500 39,100 38,000 65,150 2,547,365,000
20/08/2008 37,300 -1.90 ▼ -4.85 37,300 39,000 37,300 84,490 3,151,477,000
19/08/2008 39,200 -1.00 ▼ -2.49 40,900 40,900 38,400 137,790 5,401,368,000
18/08/2008 40,200 1.90 ▲ 4.96 40,200 40,200 39,500 115,810 4,655,562,000
15/08/2008 38,300 1.10 ▲ 2.96 38,300 38,300 38,300 38,600 1,478,380,000
14/08/2008 37,200 1.00 ▲ 2.76 37,200 37,200 37,200 84,270 3,134,844,000
13/08/2008 36,200 1.00 ▲ 2.84 36,200 36,200 35,200 210,420 7,617,204,000
12/08/2008 35,200 -0.30 ▼ -0.85 36,500 36,500 34,500 82,220 2,894,144,000
11/08/2008 35,500 1.00 ▲ 2.90 35,500 35,500 35,500 30,740 1,091,270,000
08/08/2008 34,500 0.90 ▲ 2.68 34,000 34,600 33,600 60,680 2,093,460,000
07/08/2008 33,600 -0.60 ▼ -1.75 35,200 35,200 33,600 103,810 3,488,016,000
06/08/2008 34,200 0.90 ▲ 2.70 34,200 34,200 34,200 69,250 2,368,350,000
05/08/2008 34,100 -1.00 ▼ -2.85 34,100 34,100 34,100 3,950 134,695,000
04/08/2008 35,100 -1.00 ▼ -2.77 36,600 36,600 35,100 62,250 2,184,975,000
01/08/2008 36,100 1.00 ▲ 2.85 36,100 36,100 35,500 133,030 4,802,383,000
31/07/2008 35,100 1.00 ▲ 2.93 34,800 35,100 33,600 129,170 4,533,867,000
30/07/2008 34,100 0.90 ▲ 2.71 34,100 34,100 32,300 100,240 3,418,184,000
29/07/2008 33,200 0.90 ▲ 2.79 33,200 33,200 33,200 16,290 540,828,000
28/07/2008 32,300 0.90 ▲ 2.87 30,600 32,300 30,500 152,810 4,935,763,000
25/07/2008 31,400 -0.90 ▼ -2.79 31,400 31,400 31,400 40,250 1,263,850,000
24/07/2008 32,300 -0.90 ▼ -2.71 32,300 32,300 32,300 17,780 574,294,000
23/07/2008 33,200 -1.00 ▼ -2.92 33,200 33,200 33,200 10 332,000
22/07/2008 34,200 -1.00 ▼ -2.84 34,200 34,200 34,200 10 342,000
21/07/2008 35,200 -1.00 ▼ -2.76 35,200 35,200 35,200 10 352,000
18/07/2008 36,200 -1.00 ▼ -2.69 37,200 38,000 36,100 56,220 2,035,164,000
17/07/2008 37,200 1.00 ▲ 2.76 37,200 37,200 37,200 26,650 991,380,000
16/07/2008 36,200 1.00 ▲ 2.84 35,200 36,200 34,200 165,520 5,991,824,000
15/07/2008 35,200 1.00 ▲ 2.92 35,200 35,200 35,200 14,720 518,144,000
14/07/2008 34,200 0.90 ▲ 2.70 34,200 34,200 34,200 8,160 279,072,000
11/07/2008 33,300 0.90 ▲ 2.78 33,300 33,300 33,300 12,680 422,244,000
10/07/2008 32,400 0.90 ▲ 2.86 32,400 32,400 32,000 63,590 2,060,316,000
09/07/2008 31,500 0.40 ▲ 1.29 31,100 31,800 30,500 80,910 2,548,665,000
08/07/2008 31,100 -0.80 ▼ -2.51 31,000 31,100 31,000 54,500 1,694,950,000
07/07/2008 31,900 -0.90 ▼ -2.74 33,700 33,700 31,900 61,000 1,945,900,000
04/07/2008 32,800 0.90 ▲ 2.82 32,800 32,800 32,800 37,010 1,213,928,000
03/07/2008 31,900 0.90 ▲ 2.90 31,900 31,900 31,700 19,150 610,885,000
02/07/2008 31,000 0.90 ▲ 2.99 31,000 31,000 29,300 69,020 2,139,620,000
01/07/2008 30,100 0.80 ▲ 2.73 29,200 30,100 29,200 18,190 547,519,000
30/06/2008 29,300 0.80 ▲ 2.81 28,700 29,300 28,000 34,930 1,023,449,000
27/06/2008 28,500 0.70 ▲ 2.52 27,000 28,600 27,000 37,850 1,078,725,000
26/06/2008 27,800 0.10 ▲ 0.36 28,500 28,500 26,900 38,790 1,078,362,000
25/06/2008 27,700 0.80 ▲ 2.97 27,700 27,700 27,700 7,920 219,384,000
24/06/2008 26,900 0.70 ▲ 2.67 26,900 26,900 26,300 29,480 793,012,000
23/06/2008 26,200 0.70 ▲ 2.75 26,200 26,200 25,100 38,270 1,002,674,000
20/06/2008 25,500 -0.70 ▼ -2.67 25,500 25,500 25,500 7,610 194,055,000
19/06/2008 26,200 -0.80 ▼ -2.96 26,600 26,600 26,200 6,100 159,820,000
18/06/2008 27,000 -0.50 ▼ -1.82 28,000 28,000 27,000 88,580 2,391,660,000
17/06/2008 27,500 0.50 ▲ 1.85 27,500 27,500 27,500 5,280 145,200,000
16/06/2008 27,000 0.50 ▲ 1.89 27,000 27,000 27,000 8,040 217,080,000
13/06/2008 26,500 0.50 ▲ 1.92 26,000 26,500 26,000 22,120 586,180,000
12/06/2008 26,000 -0.50 ▼ -1.89 26,000 26,500 26,000 48,220 1,253,720,000
11/06/2008 26,500 0.50 ▲ 1.92 26,000 26,500 25,500 46,650 1,236,225,000
10/06/2008 26,000 -0.50 ▼ -1.89 26,000 26,000 26,000 2,010 52,260,000
09/06/2008 26,500 -0.50 ▼ -1.85 26,500 26,500 26,500 1,010 26,765,000
06/06/2008 27,000 -0.50 ▼ -1.82 27,000 27,000 27,000 4,160 112,320,000
05/06/2008 27,500 -0.50 ▼ -1.79 27,500 27,500 27,500 2,110 58,025,000
04/06/2008 28,000 -0.50 ▼ -1.75 28,000 28,000 28,000 3,160 88,480,000
03/06/2008 28,500 -0.50 ▼ -1.72 28,500 28,500 28,500 6,160 175,560,000
02/06/2008 29,000 -0.50 ▼ -1.69 29,000 29,000 29,000 2,050 59,450,000
30/05/2008 29,500 -0.60 ▼ -1.99 30,100 30,100 29,500 4,010 118,295,000
29/05/2008 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
28/05/2008 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
27/05/2008 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
26/05/2008 30,100 -0.60 ▼ -1.95 30,100 30,100 30,100 10 301,000
23/05/2008 30,700 -0.60 ▼ -1.92 30,700 30,700 30,700 10 307,000
22/05/2008 31,300 -0.60 ▼ -1.88 31,300 31,300 31,300 1,100 34,430,000
21/05/2008 31,900 -0.60 ▼ -1.85 31,900 31,900 31,900 8,050 256,795,000
20/05/2008 32,500 -0.60 ▼ -1.81 32,500 32,500 32,500 10,010 325,325,000
19/05/2008 33,100 -0.60 ▼ -1.78 33,100 33,100 33,100 11,260 372,706,000
16/05/2008 33,700 -0.60 ▼ -1.75 33,700 34,700 33,700 52,320 1,763,184,000
15/05/2008 34,300 -0.70 ▼ -2.00 34,300 34,300 34,300 10,970 376,271,000
14/05/2008 35,000 -0.50 ▼ -1.41 35,000 35,000 35,000 520 18,200,000
13/05/2008 35,500 -0.70 ▼ -1.93 35,500 35,500 35,500 1,440 51,120,000
12/05/2008 36,200 -0.70 ▼ -1.90 36,200 36,200 36,200 340 12,308,000
09/05/2008 36,900 -0.70 ▼ -1.86 36,900 36,900 36,900 1,500 55,350,000
08/05/2008 37,600 -0.70 ▼ -1.83 37,600 37,800 37,600 67,450 2,536,120,000
07/05/2008 38,300 -0.30 ▼ -0.78 37,900 38,300 37,900 87,810 3,363,123,000
06/05/2008 38,600 -0.70 ▼ -1.78 38,600 38,800 38,600 62,950 2,429,870,000
05/05/2008 39,300 -0.80 ▼ -2.00 40,900 40,900 39,300 31,340 1,231,662,000
29/04/2008 40,100 0.70 ▲ 1.78 40,100 40,100 39,500 79,090 3,171,509,000
28/04/2008 39,400 0.70 ▲ 1.81 39,400 39,400 39,400 34,670 1,365,998,000
25/04/2008 38,700 -0.70 ▼ -1.78 38,700 38,700 38,700 14,640 566,568,000
24/04/2008 39,400 -0.80 ▼ -1.99 39,400 39,400 39,400 35,570 1,401,458,000
23/04/2008 40,200 -0.80 ▼ -1.95 40,200 40,200 40,200 3,450 138,690,000
22/04/2008 41,000 -0.80 ▼ -1.91 41,000 41,000 41,000 12,530 513,730,000
21/04/2008 41,800 -0.80 ▼ -1.88 41,800 41,800 41,800 10,410 435,138,000
18/04/2008 42,600 -0.80 ▼ -1.84 42,600 42,600 42,600 34,810 1,482,906,000
17/04/2008 43,400 0.80 ▲ 1.88 41,800 43,400 41,800 74,620 3,238,508,000
16/04/2008 42,600 -0.80 ▼ -1.84 42,600 42,600 42,600 3,910 166,566,000
11/04/2008 43,900 -0.80 ▼ -1.79 43,900 43,900 43,900 5,410 237,499,000
10/04/2008 44,700 -0.90 ▼ -1.97 44,700 44,700 44,700 2,980 133,206,000
09/04/2008 45,600 -0.90 ▼ -1.94 46,000 46,000 45,600 51,530 2,349,768,000
08/04/2008 46,500 0.00 ■■ 0.00 47,400 47,400 45,600 155,140 7,214,010,000
07/04/2008 46,500 0.90 ▲ 1.97 46,500 46,500 46,500 10,050 467,325,000
04/04/2008 45,600 0.40 ▲ 0.88 45,600 45,600 45,600 220 10,032,000
03/04/2008 45,200 0.40 ▲ 0.89 44,800 45,200 44,800 2,010 90,852,000
02/04/2008 44,800 0.40 ▲ 0.90 44,800 44,800 44,800 1,310 58,688,000
01/04/2008 44,400 0.40 ▲ 0.91 44,400 44,400 44,400 2,400 106,560,000
31/03/2008 44,000 0.40 ▲ 0.92 44,000 44,000 44,000 1,180 51,920,000
28/03/2008 43,600 0.40 ▲ 0.93 43,600 43,600 43,600 9,210 401,556,000
27/03/2008 43,200 0.40 ▲ 0.93 43,200 43,200 43,200 7,410 320,112,000
26/03/2008 42,800 0.30 ▲ 0.71 42,500 44,600 42,500 82,030 3,510,884,000
25/03/2008 42,500 -2.20 ▼ -4.92 42,500 42,500 42,500 16,330 694,025,000
24/03/2008 44,700 -2.30 ▼ -4.89 44,700 44,700 44,700 56,850 2,541,195,000
21/03/2008 47,000 -1.00 ▼ -2.08 48,800 48,900 46,800 53,670 2,522,490,000
20/03/2008 48,000 0.00 ■■ 0.00 49,500 49,800 48,000 56,040 2,689,920,000
19/03/2008 48,000 0.00 ■■ 0.00 48,000 50,000 48,000 88,450 4,245,600,000
18/03/2008 48,000 -2.50 ▼ -4.95 48,000 48,500 48,000 123,250 5,916,000,000
17/03/2008 50,500 -2.50 ▼ -4.72 51,000 52,000 50,500 95,500 4,822,750,000
14/03/2008 53,000 -0.50 ▼ -0.93 52,500 54,000 52,500 61,940 3,282,820,000
13/03/2008 53,500 1.50 ▲ 2.88 52,000 53,500 51,500 78,350 4,191,725,000
12/03/2008 52,000 2.40 ▲ 4.84 50,000 52,000 50,000 122,570 6,373,640,000
11/03/2008 49,600 -2.40 ▼ -4.62 49,800 50,500 49,400 128,440 6,370,624,000
10/03/2008 52,000 2.30 ▲ 4.63 52,000 52,000 51,000 161,850 8,416,200,000
07/03/2008 49,700 2.30 ▲ 4.85 49,700 49,700 49,700 17,710 880,187,000
06/03/2008 47,400 2.20 ▲ 4.87 47,400 47,400 47,400 12,010 569,274,000
05/03/2008 45,200 -2.30 ▼ -4.84 45,200 45,200 45,200 89,110 4,027,772,000
04/03/2008 47,500 -2.50 ▼ -5.00 47,500 48,000 47,500 106,560 5,061,600,000
03/03/2008 50,000 -1.50 ▼ -2.91 49,500 50,000 49,000 91,760 4,588,000,000
29/02/2008 51,500 -1.00 ▼ -1.90 52,500 52,500 51,500 99,540 5,126,310,000
28/02/2008 52,500 -1.50 ▼ -2.78 54,000 54,000 52,500 65,360 3,431,400,000
27/02/2008 54,000 0.00 ■■ 0.00 54,000 56,500 53,500 103,660 5,597,640,000
26/02/2008 54,000 1.00 ▲ 1.89 55,000 55,000 52,000 141,460 7,638,840,000
25/02/2008 53,000 2.50 ▲ 4.95 53,000 53,000 53,000 46,650 2,472,450,000
22/02/2008 50,500 -2.50 ▼ -4.72 50,500 50,500 50,500 398,460 20,122,230,000
21/02/2008 53,000 -2.50 ▼ -4.50 53,000 53,000 53,000 83,680 4,435,040,000
20/02/2008 55,500 -1.00 ▼ -1.77 58,000 58,000 55,500 66,430 3,686,865,000
19/02/2008 56,500 0.50 ▲ 0.89 56,000 58,000 55,500 69,320 3,916,580,000
18/02/2008 56,000 -2.50 ▼ -4.27 56,000 57,000 56,000 82,980 4,646,880,000
15/02/2008 58,500 -2.50 ▼ -4.10 59,000 59,000 58,000 79,760 4,665,960,000
14/02/2008 61,000 2.00 ▲ 3.39 59,500 61,500 59,500 186,070 11,350,270,000
13/02/2008 59,000 -2.50 ▼ -4.07 61,500 61,500 59,000 133,030 7,848,770,000
12/02/2008 61,500 2.50 ▲ 4.24 61,500 61,500 60,000 239,270 14,715,105,000
01/02/2008 59,000 2.50 ▲ 4.42 59,000 59,000 58,000 262,890 15,510,510,000
31/01/2008 56,500 2.50 ▲ 4.63 54,000 56,500 52,000 182,660 10,320,290,000
30/01/2008 54,000 2.50 ▲ 4.85 54,000 54,000 54,000 20,550 1,109,700,000
29/01/2008 51,500 2.00 ▲ 4.04 49,500 51,500 49,300 57,890 2,981,335,000
28/01/2008 49,500 0.50 ▲ 1.02 50,000 50,000 49,000 17,230 852,885,000
25/01/2008 49,000 0.80 ▲ 1.66 48,200 49,000 48,200 24,480 1,199,520,000
24/01/2008 48,200 -0.30 ▼ -0.62 50,500 50,500 48,200 58,120 2,801,384,000
23/01/2008 48,500 -2.00 ▼ -3.96 50,000 51,000 48,000 26,040 1,262,940,000
22/01/2008 50,500 -1.50 ▼ -2.88 51,000 51,000 50,000 49,360 2,492,680,000
21/01/2008 52,000 -1.00 ▼ -1.89 53,000 53,000 52,000 15,790 821,080,000
18/01/2008 53,000 2.00 ▲ 3.92 51,000 53,000 50,500 37,470 1,985,910,000
17/01/2008 51,000 0.00 ■■ 0.00 53,000 53,000 51,000 129,050 6,581,550,000
16/01/2008 51,000 2.00 ▲ 4.08 51,000 51,000 50,000 73,420 3,744,420,000
15/01/2008 49,000 -1.90 ▼ -3.73 49,000 49,000 48,500 47,410 2,323,090,000
14/01/2008 56,000 -1.50 ▼ -2.61 57,000 57,500 55,000 56,100 3,141,600,000
11/01/2008 57,500 1.00 ▲ 1.77 57,500 58,500 57,500 56,500 3,248,750,000
10/01/2008 56,500 -0.50 ▼ -0.88 57,000 57,000 56,000 63,860 3,608,090,000
09/01/2008 57,000 -0.50 ▼ -0.87 58,000 58,000 57,000 37,530 2,139,210,000
08/01/2008 57,500 0.50 ▲ 0.88 58,000 58,500 57,500 35,290 2,029,175,000
07/01/2008 57,000 -2.00 ▼ -3.39 58,500 58,500 57,000 36,420 2,075,940,000
04/01/2008 59,000 0.50 ▲ 0.85 59,000 59,000 58,500 41,610 2,454,990,000
03/01/2008 58,500 -1.00 ▼ -1.68 58,500 59,000 58,000 43,280 2,531,880,000
02/01/2008 59,500 -0.50 ▼ -0.83 59,500 59,500 59,000 22,050 1,311,975,000
28/12/2007 60,000 1.00 ▲ 1.69 59,000 60,000 58,500 22,250 1,335,000,000
27/12/2007 59,000 0.00 ■■ 0.00 59,500 59,500 58,000 57,850 3,413,150,000
26/12/2007 59,000 0.00 ■■ 0.00 58,500 59,000 57,000 79,700 4,702,300,000
25/12/2007 59,000 -1.00 ▼ -1.67 60,000 60,000 59,000 23,970 1,414,230,000
24/12/2007 60,000 1.00 ▲ 1.69 59,000 60,000 59,000 49,890 2,993,400,000
21/12/2007 59,000 0.50 ▲ 0.85 59,000 59,000 58,000 44,040 2,598,360,000
20/12/2007 58,500 -1.50 ▼ -2.50 61,000 61,000 58,500 47,810 2,796,885,000
19/12/2007 60,000 2.00 ▲ 3.45 58,000 60,500 58,000 61,740 3,704,400,000
18/12/2007 58,000 0.00 ■■ 0.00 57,500 58,000 57,500 30,660 1,778,280,000
17/12/2007 58,000 -0.50 ▼ -0.85 58,000 58,500 58,000 24,830 1,440,140,000
14/12/2007 58,500 0.00 ■■ 0.00 58,500 59,500 58,500 24,410 1,427,985,000
13/12/2007 58,500 -1.00 ▼ -1.68 60,000 60,000 58,500 37,660 2,203,110,000
12/12/2007 59,500 1.00 ▲ 1.71 58,000 60,000 58,000 30,780 1,831,410,000
11/12/2007 58,500 -1.00 ▼ -1.68 58,000 59,000 58,000 35,370 2,069,145,000
10/12/2007 59,500 -1.50 ▼ -2.46 59,500 60,000 59,000 29,700 1,767,150,000
07/12/2007 61,000 0.50 ▲ 0.83 60,500 61,000 60,500 26,330 1,606,130,000
06/12/2007 60,500 -1.50 ▼ -2.42 61,000 62,000 60,000 43,190 2,612,995,000
05/12/2007 62,000 -1.00 ▼ -1.59 62,000 63,000 61,500 27,320 1,693,840,000
04/12/2007 63,000 0.00 ■■ 0.00 64,000 64,000 63,000 52,650 3,316,950,000
03/12/2007 63,000 1.00 ▲ 1.61 63,000 63,000 62,500 44,520 2,804,760,000
30/11/2007 62,000 -1.00 ▼ -1.59 62,000 62,500 61,500 41,960 2,601,520,000
29/11/2007 63,000 1.00 ▲ 1.61 62,000 63,000 61,500 72,010 4,536,630,000
28/11/2007 62,000 1.50 ▲ 2.48 61,500 62,000 61,000 81,760 5,069,120,000
27/11/2007 60,500 1.00 ▲ 1.68 62,000 62,000 60,500 96,300 5,826,150,000
26/11/2007 59,500 2.50 ▲ 4.39 57,500 59,500 57,500 65,070 3,871,665,000
23/11/2007 57,000 0.00 ■■ 0.00 57,500 57,500 57,000 53,670 3,059,190,000
22/11/2007 57,000 0.00 ■■ 0.00 57,000 58,500 56,000 38,500 2,194,500,000
21/11/2007 57,000 -1.00 ▼ -1.72 58,000 58,000 56,000 57,580 3,282,060,000
20/11/2007 58,000 -1.00 ▼ -1.69 59,000 59,000 58,000 45,340 2,629,720,000
19/11/2007 59,000 1.00 ▲ 1.72 59,000 59,500 58,500 52,820 3,116,380,000
16/11/2007 58,000 -0.50 ▼ -0.85 58,000 58,500 57,500 61,530 3,568,740,000
15/11/2007 58,500 -1.50 ▼ -2.50 60,000 60,000 58,000 110,830 6,483,555,000
14/11/2007 60,000 2.50 ▲ 4.35 59,500 60,000 59,000 198,960 11,937,600,000
13/11/2007 57,500 -3.00 ▼ -4.96 61,000 61,000 57,500 50,550 2,906,625,000
12/11/2007 60,500 -2.50 ▼ -3.97 62,000 62,500 60,500 78,730 4,763,165,000
09/11/2007 63,000 1.00 ▲ 1.61 63,000 63,000 62,000 99,840 6,289,920,000
08/11/2007 62,000 -3.00 ▼ -4.62 65,000 65,000 62,000 129,030 7,999,860,000
07/11/2007 65,000 -2.50 ▼ -3.70 68,000 69,000 65,000 101,820 6,618,300,000
06/11/2007 67,500 -3.50 ▼ -4.93 69,000 70,000 67,500 160,480 10,832,400,000
05/11/2007 71,000 -3.50 ▼ -4.70 71,500 73,000 71,000 228,130 16,197,230,000
02/11/2007 74,500 3.50 ▲ 4.93 74,500 74,500 74,500 202,890 15,115,305,000
01/11/2007 71,000 3.00 ▲ 4.41 71,000 71,000 69,500 120,780 8,575,380,000
31/10/2007 68,000 -1.50 ▼ -2.16 70,000 70,000 67,000 190,270 12,938,360,000
30/10/2007 69,500 3.00 ▲ 4.51 69,500 69,500 66,500 628,290 43,666,155,000
29/10/2007 66,500 3.00 ▲ 4.72 66,500 66,500 66,500 75,320 5,008,780,000
26/10/2007 63,500 3.00 ▲ 4.96 63,500 63,500 63,500 61,870 3,928,745,000
25/10/2007 60,500 2.50 ▲ 4.31 60,500 60,500 60,500 86,750 5,248,375,000
24/10/2007 58,000 1.00 ▲ 1.75 56,000 58,000 56,000 52,480 3,043,840,000
23/10/2007 57,000 -1.00 ▼ -1.72 57,500 58,000 57,000 44,210 2,519,970,000
22/10/2007 58,000 -0.50 ▼ -0.85 58,000 58,000 57,500 56,810 3,294,980,000
19/10/2007 58,500 0.00 ■■ 0.00 58,000 58,500 57,500 45,280 2,648,880,000
18/10/2007 58,500 -1.50 ▼ -2.50 60,000 60,500 58,500 82,840 4,846,140,000
17/10/2007 60,000 1.50 ▲ 2.56 60,000 61,000 59,500 121,580 7,294,800,000
16/10/2007 58,500 1.00 ▲ 1.74 58,000 59,000 57,500 98,790 5,779,215,000
15/10/2007 57,500 0.50 ▲ 0.88 57,500 58,000 57,000 72,350 4,160,125,000
12/10/2007 57,000 0.00 ■■ 0.00 56,500 57,000 56,500 71,000 4,047,000,000
11/10/2007 57,000 0.00 ■■ 0.00 57,500 58,000 57,000 64,760 3,691,320,000
10/10/2007 57,000 1.50 ▲ 2.70 56,000 57,000 56,000 64,170 3,657,690,000
09/10/2007 55,500 0.50 ▲ 0.91 54,500 56,000 54,500 50,610 2,808,855,000
08/10/2007 55,000 -2.50 ▼ -4.35 57,000 57,000 55,000 85,010 4,675,550,000
05/10/2007 57,500 2.50 ▲ 4.55 57,500 57,500 57,000 160,640 9,236,800,000
04/10/2007 55,000 2.50 ▲ 4.76 55,000 55,000 55,000 100,480 5,526,400,000
03/10/2007 59,000 0.00 ■■ 0.00 58,500 59,500 58,000 137,830 8,131,970,000
02/10/2007 59,000 0.00 ■■ 0.00 59,500 60,000 59,000 148,480 8,760,320,000
01/10/2007 59,000 0.00 ■■ 0.00 60,000 60,000 59,000 109,090 6,436,310,000
28/09/2007 59,000 1.00 ▲ 1.72 58,500 59,000 58,000 127,230 7,506,570,000
27/09/2007 58,000 -1.50 ▼ -2.52 58,000 59,000 57,500 63,150 3,662,700,000
26/09/2007 59,500 0.00 ■■ 0.00 62,000 62,000 57,000 115,980 6,900,810,000
25/09/2007 59,500 2.50 ▲ 4.39 59,500 59,500 59,000 124,270 7,394,065,000
24/09/2007 57,000 0.00 ■■ 0.00 57,500 57,500 56,500 58,950 3,360,150,000
21/09/2007 57,000 1.50 ▲ 2.70 57,500 57,500 56,000 169,770 9,676,890,000
20/09/2007 55,500 2.50 ▲ 4.72 55,500 55,500 54,000 122,460 6,796,530,000
19/09/2007 53,000 0.00 ■■ 0.00 53,500 53,500 53,000 35,660 1,889,980,000
18/09/2007 53,000 -0.50 ▼ -0.93 53,000 53,500 53,000 12,940 685,820,000
17/09/2007 53,500 0.50 ▲ 0.94 52,500 53,500 52,500 24,360 1,303,260,000
14/09/2007 53,000 -1.00 ▼ -1.85 54,000 54,000 53,000 31,320 1,659,960,000
13/09/2007 54,000 1.50 ▲ 2.86 53,000 54,000 53,000 45,060 2,433,240,000
12/09/2007 52,500 -2.00 ▼ -3.67 54,500 54,500 52,500 28,990 1,521,975,000
11/09/2007 54,500 2.50 ▲ 4.81 53,000 54,500 52,500 87,700 4,779,650,000
10/09/2007 52,000 0.00 ■■ 0.00 52,000 52,000 51,500 26,960 1,401,920,000
07/09/2007 52,000 1.00 ▲ 1.96 51,500 52,000 51,000 24,550 1,276,600,000
06/09/2007 51,000 0.00 ■■ 0.00 51,000 51,500 50,500 33,030 1,684,530,000
05/09/2007 51,000 0.50 ▲ 0.99 51,000 51,000 50,500 18,960 966,960,000
04/09/2007 50,500 0.50 ▲ 1.00 51,000 51,500 50,500 23,650 1,194,325,000
31/08/2007 50,000 0.10 ▲ 0.20 50,000 50,000 49,500 12,070 603,500,000
30/08/2007 49,900 0.00 ■■ 0.00 50,000 50,000 49,500 10,630 530,437,000
29/08/2007 49,900 -0.10 ▼ -0.20 50,000 50,000 48,800 13,370 667,163,000
28/08/2007 50,000 0.20 ▲ 0.40 50,000 50,500 49,800 31,790 1,589,500,000
27/08/2007 49,800 -0.20 ▼ -0.40 50,000 50,000 49,700 21,030 1,047,294,000
24/08/2007 50,000 1.00 ▲ 2.04 49,500 50,000 49,100 20,450 1,022,500,000
23/08/2007 49,000 -0.80 ▼ -1.61 49,000 49,500 49,000 13,070 640,430,000
22/08/2007 49,800 -0.10 ▼ -0.20 49,800 49,900 49,800 5,630 280,374,000
21/08/2007 49,900 -0.10 ▼ -0.20 50,000 50,000 49,900 10,070 502,493,000
20/08/2007 50,000 -0.50 ▼ -0.99 50,000 50,000 49,500 12,270 613,500,000
17/08/2007 50,500 0.50 ▲ 1.00 50,000 50,500 49,900 6,080 307,040,000
16/08/2007 50,000 -1.00 ▼ -1.96 50,500 51,000 50,000 19,260 963,000,000
15/08/2007 51,000 0.00 ■■ 0.00 50,500 52,000 50,500 9,560 487,560,000
14/08/2007 51,000 0.00 ■■ 0.00 51,000 51,000 50,500 14,400 734,400,000
13/08/2007 51,000 0.00 ■■ 0.00 50,000 51,000 49,600 16,890 861,390,000
10/08/2007 51,000 -0.50 ▼ -0.97 51,500 51,500 51,000 26,620 1,357,620,000
09/08/2007 51,500 0.50 ▲ 0.98 51,000 51,500 50,500 31,640 1,629,460,000
08/08/2007 51,000 -0.50 ▼ -0.97 51,500 51,500 51,000 12,980 661,980,000
07/08/2007 51,500 0.50 ▲ 0.98 50,000 51,500 50,000 12,480 642,720,000
06/08/2007 51,000 0.50 ▲ 0.99 50,500 51,000 50,000 22,950 1,170,450,000
03/08/2007 50,500 -1.00 ▼ -1.94 51,500 51,500 50,500 25,370 1,281,185,000
02/08/2007 51,500 -1.50 ▼ -2.83 52,500 52,500 51,500 24,750 1,274,625,000
01/08/2007 53,000 1.00 ▲ 1.92 52,500 53,500 52,000 30,170 1,599,010,000
31/07/2007 52,000 0.50 ▲ 0.97 52,000 52,000 51,500 26,850 1,396,200,000
30/07/2007 51,500 -1.00 ▼ -1.90 51,500 52,000 51,500 16,700 860,050,000
27/07/2007 52,500 0.00 ■■ 0.00 52,000 52,500 52,000 33,250 1,745,625,000
26/07/2007 52,500 -2.50 ▼ -4.55 55,000 55,000 52,500 39,300 2,063,250,000
25/07/2007 55,000 0.00 ■■ 0.00 56,000 56,000 54,500 60,120 3,306,600,000
24/07/2007 55,000 -1.00 ▼ -1.79 55,000 55,000 55,000 61,760 3,396,800,000
23/07/2007 56,000 2.00 ▲ 3.70 56,500 56,500 56,000 153,550 8,598,800,000
20/07/2007 54,000 2.00 ▲ 3.85 52,000 54,000 52,000 71,340 3,852,360,000
19/07/2007 52,000 0.50 ▲ 0.97 51,000 52,000 51,000 14,090 732,680,000
18/07/2007 51,500 -0.50 ▼ -0.96 51,000 51,500 51,000 16,620 855,930,000
17/07/2007 52,000 0.50 ▲ 0.97 51,500 52,000 51,500 25,780 1,340,560,000
16/07/2007 51,500 -0.50 ▼ -0.96 51,000 51,500 51,000 23,340 1,202,010,000
13/07/2007 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 31,430 1,634,360,000
12/07/2007 52,000 -0.50 ▼ -0.95 52,500 52,500 52,000 21,160 1,100,320,000
11/07/2007 52,500 1.00 ▲ 1.94 52,000 52,500 52,000 26,860 1,410,150,000
10/07/2007 51,500 0.50 ▲ 0.98 52,000 52,000 51,500 21,740 1,119,610,000
09/07/2007 51,000 1.10 ▲ 2.20 50,500 51,000 50,500 21,960 1,119,960,000
06/07/2007 49,900 0.90 ▲ 1.84 49,000 49,900 49,000 13,760 686,624,000
05/07/2007 49,000 -0.80 ▼ -1.61 51,000 51,000 49,000 15,170 743,330,000
04/07/2007 49,800 2.30 ▲ 4.84 47,500 49,800 47,500 6,480 322,704,000
03/07/2007 47,500 -2.50 ▼ -5.00 49,000 49,000 47,500 23,950 1,137,625,000
02/07/2007 50,000 -1.00 ▼ -1.96 51,000 51,000 50,000 23,180 1,159,000,000
29/06/2007 51,000 1.00 ▲ 2.00 50,000 51,000 50,000 23,040 1,175,040,000
28/06/2007 50,000 -1.00 ▼ -1.96 51,000 51,000 50,000 17,720 886,000,000
27/06/2007 51,000 -0.50 ▼ -0.97 51,500 51,500 51,000 30,750 1,568,250,000
26/06/2007 51,500 -1.00 ▼ -1.90 51,500 51,500 51,500 42,020 2,164,030,000
25/06/2007 52,500 -1.00 ▼ -1.87 53,500 53,500 52,500 11,120 583,800,000
22/06/2007 53,500 0.00 ■■ 0.00 53,500 53,500 52,000 23,490 1,256,715,000
21/06/2007 53,500 -2.00 ▼ -3.60 54,000 54,000 53,500 21,610 1,156,135,000
20/06/2007 55,500 0.00 ■■ 0.00 58,000 58,000 55,500 99,320 5,512,260,000
19/06/2007 55,500 2.50 ▲ 4.72 55,500 55,500 55,500 133,250 7,395,375,000
18/06/2007 53,000 1.00 ▲ 1.92 53,500 53,500 53,000 59,530 3,155,090,000
15/06/2007 52,000 1.00 ▲ 1.96 52,000 52,000 51,500 47,280 2,458,560,000
14/06/2007 51,000 0.00 ■■ 0.00 51,500 51,500 51,000 27,050 1,379,550,000
13/06/2007 51,000 0.50 ▲ 0.99 50,000 51,000 50,000 20,400 1,040,400,000
12/06/2007 50,500 -0.50 ▼ -0.98 51,000 51,000 50,500 14,100 712,050,000
11/06/2007 51,000 0.50 ▲ 0.99 52,000 52,000 51,000 24,920 1,270,920,000
08/06/2007 50,500 0.50 ▲ 1.00 51,000 51,000 50,000 30,650 1,547,825,000
07/06/2007 50,000 1.00 ▲ 2.04 49,000 50,000 49,000 40,030 2,001,500,000
06/06/2007 49,000 0.00 ■■ 0.00 48,000 49,000 48,000 28,550 1,398,950,000
05/06/2007 49,000 -1.50 ▼ -2.97 50,000 50,000 49,000 21,370 1,047,130,000
04/06/2007 50,500 -0.50 ▼ -0.98 50,500 50,500 50,000 29,230 1,476,115,000
01/06/2007 51,000 -0.50 ▼ -0.97 52,000 52,000 51,000 19,840 1,011,840,000
31/05/2007 51,500 -0.50 ▼ -0.96 52,000 52,000 51,500 12,000 618,000,000
30/05/2007 52,000 0.00 ■■ 0.00 51,000 52,000 51,000 10,730 557,960,000
29/05/2007 52,000 -1.00 ▼ -1.89 53,000 53,000 52,000 27,460 1,427,920,000
28/05/2007 53,000 1.00 ▲ 1.92 54,000 54,000 52,500 37,110 1,966,830,000
25/05/2007 52,000 -0.50 ▼ -0.95 50,500 52,000 50,500 24,140 1,255,280,000
24/05/2007 52,500 -2.50 ▼ -4.55 52,500 55,000 52,500 19,320 1,014,300,000
23/05/2007 55,000 2.00 ▲ 3.77 55,000 55,500 55,000 51,170 2,814,350,000
22/05/2007 53,000 2.50 ▲ 4.95 53,000 53,000 53,000 34,190 1,812,070,000
21/05/2007 50,500 1.50 ▲ 3.06 50,500 50,500 50,000 28,930 1,460,965,000
18/05/2007 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 32,610 1,597,890,000
17/05/2007 49,000 0.00 ■■ 0.00 49,000 49,000 48,500 28,500 1,396,500,000
16/05/2007 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 7,450 365,050,000
15/05/2007 49,000 0.00 ■■ 0.00 50,000 50,000 49,000 27,640 1,354,360,000
14/05/2007 49,000 0.00 ■■ 0.00 48,500 49,000 48,500 36,930 1,809,570,000
11/05/2007 49,000 0.00 ■■ 0.00 48,500 49,000 48,200 23,280 1,140,720,000
10/05/2007 49,000 -0.60 ▼ -1.21 49,000 49,600 49,000 11,530 564,970,000
09/05/2007 49,600 -0.40 ▼ -0.80 50,000 50,000 49,600 24,460 1,213,216,000
08/05/2007 50,000 1.00 ▲ 2.04 49,000 50,000 49,000 22,090 1,104,500,000
07/05/2007 49,000 -1.00 ▼ -2.00 50,000 50,000 49,000 9,270 454,230,000
04/05/2007 50,000 -0.50 ▼ -0.99 50,000 50,000 49,000 10,450 522,500,000
03/05/2007 50,500 2.10 ▲ 4.34 50,000 50,500 50,000 16,580 837,290,000
02/05/2007 60,500 1.00 ▲ 1.68 60,000 61,000 60,000 35,570 2,151,985,000
25/04/2007 59,500 2.50 ▲ 4.39 57,000 59,500 57,000 15,250 907,375,000
24/04/2007 57,000 -2.00 ▼ -3.39 57,500 57,500 57,000 25,880 1,475,160,000
23/04/2007 59,000 -1.00 ▼ -1.67 59,000 59,000 59,000 28,050 1,654,950,000
20/04/2007 60,000 -1.50 ▼ -2.44 61,500 61,500 60,000 56,080 3,364,800,000
19/04/2007 61,500 2.50 ▲ 4.24 61,500 61,500 61,500 13,270 816,105,000
18/04/2007 59,000 2.50 ▲ 4.42 59,000 59,000 59,000 2,480 146,320,000
17/04/2007 56,500 2.50 ▲ 4.63 54,500 56,500 54,500 11,700 661,050,000
16/04/2007 54,000 -2.50 ▼ -4.42 55,000 55,000 54,000 35,380 1,910,520,000
13/04/2007 56,500 -2.00 ▼ -3.42 56,500 56,500 56,000 45,270 2,557,755,000
12/04/2007 58,500 -2.50 ▼ -4.10 60,000 60,000 58,500 34,140 1,997,190,000
11/04/2007 61,000 -1.50 ▼ -2.40 61,500 61,500 61,000 14,720 897,920,000
10/04/2007 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 21,030 1,314,375,000
09/04/2007 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 20,230 1,264,375,000
06/04/2007 62,500 -2.50 ▼ -3.85 62,500 62,500 62,500 27,640 1,727,500,000
05/04/2007 65,000 0.00 ■■ 0.00 66,000 66,000 65,000 22,130 1,438,450,000
04/04/2007 65,000 1.50 ▲ 2.36 63,500 65,000 63,500 22,790 1,481,350,000
03/04/2007 63,500 -3.00 ▼ -4.51 64,000 64,000 63,500 34,430 2,186,305,000
02/04/2007 66,500 -3.50 ▼ -5.00 66,500 66,500 66,500 22,550 1,499,575,000
30/03/2007 70,000 0.00 ■■ 0.00 72,500 72,500 70,000 44,710 3,129,700,000
29/03/2007 70,000 3.00 ▲ 4.48 70,000 70,000 70,000 31,700 2,219,000,000
28/03/2007 67,000 3.00 ▲ 4.69 61,000 67,000 61,000 106,600 7,142,200,000
27/03/2007 64,000 -3.00 ▼ -4.48 64,000 64,000 64,000 17,800 1,139,200,000
26/03/2007 67,000 -2.50 ▼ -3.60 70,000 70,000 67,000 37,410 2,506,470,000
23/03/2007 69,500 0.50 ▲ 0.72 67,500 70,000 67,500 51,380 3,570,910,000
22/03/2007 69,000 -3.50 ▼ -4.83 71,000 71,000 69,000 57,410 3,961,290,000
21/03/2007 72,500 -2.00 ▼ -2.68 74,000 74,500 72,500 52,950 3,838,875,000
20/03/2007 74,500 -3.50 ▼ -4.49 80,000 80,000 74,500 86,870 6,471,815,000
19/03/2007 78,000 3.50 ▲ 4.70 77,500 78,000 77,500 76,270 5,949,060,000
16/03/2007 74,500 0.00 ■■ 0.00 71,000 74,500 71,000 56,880 4,237,560,000
15/03/2007 74,500 -3.50 ▼ -4.49 74,500 74,500 74,500 5,420 403,790,000
14/03/2007 78,000 -4.00 ▼ -4.88 78,000 79,000 78,000 23,360 1,822,080,000
13/03/2007 82,000 -4.00 ▼ -4.65 82,000 82,000 82,000 50,680 4,155,760,000
12/03/2007 86,000 3.50 ▲ 4.24 86,500 86,500 86,000 79,520 6,838,720,000
09/03/2007 82,500 3.50 ▲ 4.43 82,500 82,500 82,500 31,100 2,565,750,000
08/03/2007 79,000 3.50 ▲ 4.64 79,000 79,000 79,000 83,480 6,594,920,000
07/03/2007 75,500 3.50 ▲ 4.86 75,500 75,500 75,500 49,320 3,723,660,000
06/03/2007 72,000 3.00 ▲ 4.35 72,000 72,000 72,000 68,510 4,932,720,000
05/03/2007 69,000 2.00 ▲ 2.99 69,000 70,000 69,000 85,830 5,922,270,000
02/03/2007 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 53,370 3,575,790,000
01/03/2007 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 54,490 3,650,830,000
28/02/2007 67,000 0.00 ■■ 0.00 67,000 70,000 67,000 75,140 5,034,380,000
27/02/2007 67,000 3.00 ▲ 4.69 67,000 67,000 67,000 17,610 1,179,870,000
26/02/2007 64,000 3.00 ▲ 4.92 64,000 64,000 63,500 2,950 188,800,000
15/02/2007 61,000 2.50 ▲ 4.27 61,000 61,000 61,000 28,020 1,709,220,000
14/02/2007 58,500 2.50 ▲ 4.46 58,500 58,500 58,500 65,150 3,811,275,000
13/02/2007 56,000 2.50 ▲ 4.67 56,000 56,000 56,000 65,040 3,642,240,000
12/02/2007 53,500 1.50 ▲ 2.88 52,000 53,500 52,000 41,980 2,245,930,000
09/02/2007 52,000 -2.50 ▼ -4.59 52,000 52,000 52,000 15,150 787,800,000
08/02/2007 54,500 0.50 ▲ 0.93 54,500 55,000 54,500 25,900 1,411,550,000
07/02/2007 54,000 1.00 ▲ 1.89 54,000 54,500 54,000 77,140 4,165,560,000
06/02/2007 53,000 2.00 ▲ 3.92 53,000 53,000 53,000 39,490 2,092,970,000
05/02/2007 51,000 -2.00 ▼ -3.77 51,000 54,000 51,000 35,430 1,806,930,000
02/02/2007 53,000 -2.00 ▼ -3.64 53,000 53,000 53,000 11,710 620,630,000
01/02/2007 55,000 -1.00 ▼ -1.79 56,000 56,000 55,000 34,310 1,887,050,000
31/01/2007 56,000 1.00 ▲ 1.82 55,000 57,000 55,000 67,100 3,757,600,000
30/01/2007 55,000 2.50 ▲ 4.76 55,000 55,000 55,000 94,410 5,192,550,000
29/01/2007 52,500 2.50 ▲ 5.00 52,500 52,500 52,500 63,670 3,342,675,000
26/01/2007 50,000 1.00 ▲ 2.04 27,500 50,000 49,000 62,770 3,138,500,000
25/01/2007 49,000 -2.00 ▼ -3.92 53,500 53,500 49,000 195,670 9,587,830,000
24/01/2007 51,000 2.20 ▲ 4.51 51,000 51,000 51,000 29,700 1,514,700,000
23/01/2007 48,800 2.30 ▲ 4.95 48,800 48,800 48,800 112,130 5,471,944,000
22/01/2007 46,500 1.50 ▲ 3.33 47,200 47,200 46,000 142,320 6,617,880,000
19/01/2007 45,000 -0.60 ▼ -1.32 45,000 45,000 45,000 59,020 2,655,900,000
18/01/2007 45,600 2.10 ▲ 4.83 43,500 45,600 43,500 43,060 1,963,536,000
17/01/2007 43,500 0.00 ■■ 0.00 45,600 45,000 43,500 62,440 2,716,140,000
16/01/2007 43,500 -1.20 ▼ -2.68 43,000 43,500 43,000 52,070 2,265,045,000
15/01/2007 44,700 -2.30 ▼ -4.89 47,000 47,000 44,700 48,410 2,163,927,000
12/01/2007 47,000 1.70 ▲ 3.75 47,500 47,500 46,000 155,930 7,328,710,000
11/01/2007 45,300 2.10 ▲ 4.86 45,300 45,300 45,300 79,250 3,590,025,000
10/01/2007 43,200 2.00 ▲ 4.85 43,200 43,200 43,200 57,890 2,500,848,000
09/01/2007 41,200 1.90 ▲ 4.83 41,200 41,200 41,200 70,060 2,886,472,000
08/01/2007 39,300 1.80 ▲ 4.80 39,300 39,300 38,000 145,240 5,707,932,000
05/01/2007 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 58,600 2,197,500,000
04/01/2007 37,500 0.10 ▲ 0.27 38,000 38,000 37,000 30,330 1,137,375,000
03/01/2007 37,400 -0.10 ▼ -0.27 37,400 37,400 37,000 7,600 284,240,000
02/01/2007 37,500 0.50 ▲ 1.35 37,500 37,500 37,000 11,650 436,875,000
29/12/2006 37,000 -0.20 ▼ -0.54 37,000 37,000 36,500 27,700 1,024,900,000
28/12/2006 37,200 -0.80 ▼ -2.11 38,000 38,000 37,200 28,450 1,058,340,000
27/12/2006 38,000 0.00 ■■ 0.00 0 38,000 37,900 32,910 1,250,580,000
26/12/2006 38,000 0.40 ▲ 1.06 38,100 38,100 38,000 39,950 1,518,100,000
25/12/2006 37,600 0.60 ▲ 1.62 36,100 37,600 36,100 7,270 273,352,000
22/12/2006 37,000 -1.00 ▼ -2.63 38,000 38,000 37,000 27,940 1,033,780,000
21/12/2006 38,000 -0.50 ▼ -1.30 38,500 38,500 38,000 138,000 5,244,000,000
20/12/2006 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 24,790 954,415,000
19/12/2006 38,500 1.50 ▲ 4.05 38,500 38,500 38,500 86,240 3,320,240,000
18/12/2006 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 62,960 2,329,520,000
15/12/2006 37,000 0.20 ▲ 0.54 37,000 37,400 37,000 61,500 2,275,500,000
14/12/2006 36,800 -1.20 ▼ -3.16 37,500 37,500 36,800 54,590 2,008,912,000
13/12/2006 38,000 -0.30 ▼ -0.78 38,300 38,300 38,000 44,200 1,679,600,000
12/12/2006 38,300 0.00 ■■ 0.00 40,000 40,000 38,300 66,080 2,530,864,000
11/12/2006 38,300 1.80 ▲ 4.93 36,500 38,300 36,500 96,010 3,677,183,000
08/12/2006 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 2,390 87,235,000
07/12/2006 36,500 -1.10 ▼ -2.93 36,300 36,500 36,300 39,240 1,432,260,000
06/12/2006 37,600 -0.40 ▼ -1.05 37,700 38,000 37,600 22,970 863,672,000
05/12/2006 38,000 0.00 ■■ 0.00 36,500 38,000 36,500 32,610 1,239,180,000
04/12/2006 38,000 0.50 ▲ 1.33 38,500 38,500 38,000 20,550 780,900,000
01/12/2006 37,500 -1.00 ▼ -2.60 38,500 38,500 37,500 35,470 1,330,125,000
30/11/2006 38,500 0.20 ▲ 0.52 38,300 38,500 38,300 41,150 1,584,275,000
29/11/2006 38,300 -0.70 ▼ -1.79 39,000 39,000 38,000 80,610 3,087,363,000
28/11/2006 39,000 1.50 ▲ 4.00 37,600 39,000 37,600 144,710 5,643,690,000
27/11/2006 37,500 1.70 ▲ 4.75 37,500 37,500 37,500 235,520 8,832,000,000
24/11/2006 35,800 1.70 ▲ 4.99 35,800 35,800 35,800 29,870 1,069,346,000
23/11/2006 34,100 1.60 ▲ 4.92 33,500 34,100 33,500 31,240 1,065,284,000
22/11/2006 32,500 -1.00 ▼ -2.99 33,000 33,000 32,500 24,060 781,950,000
21/11/2006 33,500 -1.10 ▼ -3.18 34,000 34,000 33,500 33,080 1,108,180,000
20/11/2006 34,600 -0.10 ▼ -0.29 34,800 35,000 34,600 19,470 673,662,000
17/11/2006 34,700 -0.40 ▼ -1.14 35,100 35,100 34,700 37,880 1,314,436,000
16/11/2006 35,100 -0.40 ▼ -1.13 35,500 35,500 35,000 21,360 749,736,000
15/11/2006 35,500 -0.50 ▼ -1.39 36,000 36,000 35,500 24,120 856,260,000
14/11/2006 36,000 0.00 ■■ 0.00 36,200 36,200 36,000 78,050 2,809,800,000
13/11/2006 36,000 0.00 ■■ 0.00 36,200 36,200 36,000 16,810 605,160,000
10/11/2006 36,000 -0.90 ▼ -2.44 37,000 37,000 36,000 42,620 1,534,320,000
09/11/2006 36,900 0.80 ▲ 2.22 36,500 36,900 36,500 52,220 1,926,918,000
08/11/2006 36,100 0.10 ▲ 0.28 36,200 36,200 36,100 43,900 1,584,790,000
07/11/2006 36,000 0.10 ▲ 0.28 36,000 36,000 35,900 70,370 2,533,320,000
06/11/2006 35,900 -0.10 ▼ -0.28 36,000 36,000 35,900 113,810 4,085,779,000
03/11/2006 36,000 -0.90 ▼ -2.44 36,900 36,900 35,900 189,180 6,810,480,000
02/11/2006 36,900 1.70 ▲ 4.83 36,900 36,900 36,900 123,960 4,574,124,000
01/11/2006 35,200 1.60 ▲ 4.76 35,200 35,200 35,200 8,400 295,680,000
31/10/2006 33,600 1.60 ▲ 5.00 32,000 33,600 32,000 82,710 2,779,056,000
30/10/2006 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 37,970 1,215,040,000
01/01/1970 14,300 0.00 ■■ 0.00 14,300 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