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 Nhựa Bình Minh
Binh Minh Plastics Joint Stock Company
Mã CK:      BMP      119.50      ▼ -0.50 (-0.42%)      (cập nhật 21:00 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất
Website: http://www.binhminhplastic.com
BMP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 119,500 -0.50 ▼ -0.42 120,000 122,000 119,000 5,040 602,280,000
21/11/2024 120,000 0.40 ▲ 0.33 119,600 120,000 117,700 6,600 792,000,000
20/11/2024 119,600 3.00 ▲ 2.51 116,600 120,600 115,500 10,730 1,283,308,000
19/11/2024 116,600 -2.00 ▼ -1.72 118,600 119,900 116,200 12,770 1,488,982,000
18/11/2024 118,600 -2.40 ▼ -2.02 121,000 121,000 115,000 21,740 2,578,364,000
15/11/2024 121,000 -2.50 ▼ -2.07 123,500 123,000 118,900 17,840 2,158,640,000
14/11/2024 123,500 -1.50 ▼ -1.21 125,000 125,500 122,000 23,840 2,944,240,000
13/11/2024 125,000 -1.80 ▼ -1.44 126,800 127,500 123,700 16,370 2,046,250,000
12/11/2024 132,500 -0.50 ▼ -0.38 133,000 133,000 131,500 20,510 2,717,575,000
11/11/2024 133,000 1.00 ▲ 0.75 132,000 133,000 131,000 19,430 2,584,190,000
08/11/2024 132,000 1.40 ▲ 1.06 130,600 132,000 130,000 12,080 1,594,560,000
07/11/2024 130,600 -1.40 ▼ -1.07 132,000 133,200 130,000 18,420 2,405,652,000
06/11/2024 132,000 1.80 ▲ 1.36 130,200 132,400 131,200 9,850 1,300,200,000
05/11/2024 130,200 0.20 ▲ 0.15 130,000 131,000 129,900 16,800 2,187,360,000
04/11/2024 130,000 -3.70 ▼ -2.85 133,700 133,700 129,100 47,850 6,220,500,000
01/11/2024 133,700 -0.80 ▼ -0.60 134,500 136,100 133,600 51,350 6,865,495,000
31/10/2024 134,500 -2.80 ▼ -2.08 137,300 137,800 134,300 28,320 3,809,040,000
30/10/2024 137,300 1.40 ▲ 1.02 135,900 137,300 134,700 22,670 3,112,591,000
29/10/2024 135,900 0.20 ▲ 0.15 135,700 137,500 133,500 14,580 1,981,422,000
28/10/2024 135,700 2.90 ▲ 2.14 132,800 135,700 130,400 27,410 3,719,537,000
25/10/2024 132,800 -0.20 ▼ -0.15 133,000 133,100 129,800 17,560 2,331,968,000
24/10/2024 133,000 -0.50 ▼ -0.38 133,500 134,900 131,200 25,680 3,415,440,000
23/10/2024 133,500 4.40 ▲ 3.30 129,100 134,000 127,200 42,040 5,612,340,000
22/10/2024 129,100 -3.40 ▼ -2.63 132,500 135,900 129,100 44,670 5,766,897,000
21/10/2024 132,500 4.10 ▲ 3.09 128,400 133,300 128,000 48,360 6,407,700,000
18/10/2024 128,400 -1.60 ▼ -1.25 130,000 131,900 126,600 25,320 3,251,088,000
17/10/2024 130,000 5.10 ▲ 3.92 124,900 131,800 125,100 62,710 8,152,300,000
16/10/2024 124,900 2.90 ▲ 2.32 122,000 126,000 121,600 44,110 5,509,339,000
15/10/2024 122,000 0.00 ■■ 0.00 122,000 122,000 119,200 15,200 1,854,400,000
14/10/2024 122,000 -0.90 ▼ -0.74 122,900 123,000 121,500 17,700 2,159,400,000
11/10/2024 122,900 3.00 ▲ 2.44 119,900 123,900 118,300 38,930 4,784,497,000
10/10/2024 119,900 -1.70 ▼ -1.42 121,600 121,700 118,700 17,870 2,142,613,000
09/10/2024 121,600 0.00 ■■ 0.00 121,600 121,600 119,300 33,110 4,026,176,000
08/10/2024 121,600 7.90 ▲ 6.50 113,700 121,600 113,800 67,810 8,245,696,000
07/10/2024 113,700 -2.10 ▼ -1.85 115,800 117,100 112,900 19,960 2,269,452,000
04/10/2024 115,800 -0.40 ▼ -0.35 116,200 116,400 115,500 10,420 1,206,636,000
03/10/2024 116,200 0.70 ▲ 0.60 115,500 119,000 115,900 17,920 2,082,304,000
02/10/2024 115,500 -1.50 ▼ -1.30 117,000 119,000 115,500 28,070 3,242,085,000
01/10/2024 117,000 -1.60 ▼ -1.37 118,600 120,000 117,000 23,340 2,730,780,000
30/09/2024 118,600 -4.70 ▼ -3.96 123,300 122,400 118,200 35,130 4,166,418,000
27/09/2024 123,300 -4.00 ▼ -3.24 127,300 126,900 122,900 23,620 2,912,346,000
26/09/2024 127,300 3.80 ▲ 2.99 123,500 127,300 122,900 35,450 4,512,785,000
25/09/2024 123,500 -1.00 ▼ -0.81 124,500 124,900 122,800 22,910 2,829,385,000
24/09/2024 124,500 -3.40 ▼ -2.73 127,900 128,100 124,500 19,470 2,424,015,000
23/09/2024 127,900 5.30 ▲ 4.14 122,600 127,900 119,000 30,350 3,881,765,000
20/09/2024 122,600 1.00 ▲ 0.82 121,600 124,000 121,900 13,430 1,646,518,000
19/09/2024 121,600 7.90 ▲ 6.50 113,700 121,600 113,000 75,110 9,133,376,000
18/09/2024 113,700 -2.00 ▼ -1.76 115,700 115,500 113,000 19,540 2,221,698,000
17/09/2024 115,700 0.60 ▲ 0.52 115,100 115,700 113,000 27,040 3,128,528,000
16/09/2024 115,100 3.20 ▲ 2.78 111,900 115,700 111,800 56,760 6,533,076,000
13/09/2024 111,900 2.90 ▲ 2.59 109,000 112,000 108,500 29,530 3,304,407,000
12/09/2024 109,000 0.20 ▲ 0.18 108,800 112,500 108,800 33,870 3,691,830,000
11/09/2024 108,800 2.00 ▲ 1.84 106,800 109,000 105,700 26,150 2,845,120,000
10/09/2024 106,800 4.20 ▲ 3.93 102,600 108,000 102,800 55,210 5,896,428,000
09/09/2024 103,000 -0.90 ▼ -0.87 103,900 104,000 102,500 4,560 469,680,000
06/09/2024 103,900 1.90 ▲ 1.83 102,000 104,400 101,300 16,420 1,706,038,000
05/09/2024 102,000 -1.80 ▼ -1.76 103,800 104,500 101,400 10,170 1,037,340,000
04/09/2024 103,800 -0.20 ▼ -0.19 104,000 103,900 102,100 6,360 660,168,000
30/08/2024 104,000 0.90 ▲ 0.87 103,100 104,000 102,100 7,750 806,000,000
29/08/2024 103,100 -0.90 ▼ -0.87 104,000 104,000 102,100 6,780 699,018,000
28/08/2024 104,000 -0.80 ▼ -0.77 104,800 105,200 103,100 6,390 664,560,000
27/08/2024 104,800 0.30 ▲ 0.29 104,500 105,000 103,600 11,120 1,165,376,000
26/08/2024 104,500 -0.70 ▼ -0.67 105,200 106,900 104,300 18,190 1,900,855,000
23/08/2024 105,200 -1.80 ▼ -1.71 107,000 107,000 105,200 12,870 1,353,924,000
22/08/2024 107,000 3.60 ▲ 3.36 103,400 107,800 104,000 42,730 4,572,110,000
21/08/2024 103,400 0.80 ▲ 0.77 102,600 104,800 102,100 22,000 2,274,800,000
20/08/2024 102,600 0.90 ▲ 0.88 101,700 103,200 101,500 19,750 2,026,350,000
19/08/2024 101,700 0.20 ▲ 0.20 101,500 103,500 101,200 11,660 1,185,822,000
16/08/2024 101,500 4.70 ▲ 4.63 96,800 102,500 96,800 55,490 5,632,235,000
15/08/2024 96,800 0.90 ▲ 0.93 95,900 97,500 95,800 12,840 1,242,912,000
14/08/2024 95,900 -0.80 ▼ -0.83 96,700 96,900 95,700 7,370 706,783,000
13/08/2024 96,700 -0.30 ▼ -0.31 97,000 97,900 95,900 11,640 1,125,588,000
12/08/2024 97,000 3.30 ▲ 3.40 93,700 97,000 93,900 12,780 1,239,660,000
09/08/2024 93,700 0.80 ▲ 0.85 92,900 94,000 93,000 7,730 724,301,000
08/08/2024 92,900 0.00 ■■ 0.00 92,900 92,900 92,000 9,110 846,319,000
07/08/2024 92,900 -0.10 ▼ -0.11 93,000 93,500 92,000 5,790 537,891,000
06/08/2024 93,000 2.00 ▲ 2.15 91,000 93,200 91,000 11,430 1,062,990,000
05/08/2024 91,000 -4.80 ▼ -5.27 95,800 95,400 90,100 22,660 2,062,060,000
02/08/2024 95,800 0.00 ■■ 0.00 95,800 95,800 93,400 17,230 1,650,634,000
01/08/2024 95,800 -1.00 ▼ -1.04 96,800 97,300 94,100 23,130 2,215,854,000
31/07/2024 96,800 1.10 ▲ 1.14 95,700 97,500 95,200 12,380 1,198,384,000
30/07/2024 95,700 -0.40 ▼ -0.42 96,100 97,100 95,000 13,450 1,287,165,000
29/07/2024 96,100 1.70 ▲ 1.77 94,400 96,600 94,800 14,790 1,421,319,000
26/07/2024 94,400 1.20 ▲ 1.27 93,200 94,400 93,200 9,810 926,064,000
25/07/2024 93,200 -0.50 ▼ -0.54 93,700 94,300 92,900 9,140 851,848,000
24/07/2024 93,700 0.10 ▲ 0.11 93,600 95,500 92,700 24,990 2,341,563,000
23/07/2024 93,600 -2.90 ▼ -3.10 96,500 97,500 93,000 19,410 1,816,776,000
22/07/2024 96,500 -0.80 ▼ -0.83 97,300 97,400 95,200 18,500 1,785,250,000
19/07/2024 97,300 -1.70 ▼ -1.75 99,000 99,500 97,200 21,820 2,123,086,000
18/07/2024 99,000 0.40 ▲ 0.40 98,600 99,500 98,600 14,480 1,433,520,000
17/07/2024 98,600 2.20 ▲ 2.23 96,400 102,000 98,000 66,570 6,563,802,000
16/07/2024 96,400 0.20 ▲ 0.21 96,200 96,700 96,100 17,610 1,697,604,000
15/07/2024 96,200 -1.30 ▼ -1.35 97,500 98,500 96,200 21,220 2,041,364,000
12/07/2024 97,500 0.10 ▲ 0.10 97,400 98,100 97,400 9,630 938,925,000
11/07/2024 97,400 -0.60 ▼ -0.62 98,000 98,800 97,300 22,010 2,143,774,000
10/07/2024 98,000 -0.30 ▼ -0.31 98,300 99,200 98,000 18,920 1,854,160,000
09/07/2024 98,300 0.30 ▲ 0.31 98,000 99,300 98,100 25,760 2,532,208,000
08/07/2024 98,000 -1.20 ▼ -1.22 99,200 99,200 97,500 15,830 1,551,340,000
05/07/2024 99,200 -1.00 ▼ -1.01 100,200 100,800 99,100 9,420 934,464,000
04/07/2024 100,200 -0.80 ▼ -0.80 101,000 101,500 100,000 8,530 854,706,000
03/07/2024 101,000 2.50 ▲ 2.48 98,500 101,000 98,100 15,400 1,555,400,000
02/07/2024 98,500 -0.50 ▼ -0.51 99,000 101,000 97,700 25,890 2,550,165,000
01/07/2024 99,000 -1.00 ▼ -1.01 100,000 100,100 97,500 24,060 2,381,940,000
28/06/2024 100,000 -3.00 ▼ -3.00 103,000 104,200 100,000 25,000 2,500,000,000
27/06/2024 103,000 -1.50 ▼ -1.46 104,500 104,900 103,000 11,630 1,197,890,000
26/06/2024 104,500 -0.20 ▼ -0.19 104,700 105,000 103,000 14,630 1,528,835,000
25/06/2024 104,700 -0.40 ▼ -0.38 105,100 106,100 104,700 20,350 2,130,645,000
24/06/2024 105,100 -2.40 ▼ -2.28 107,500 107,900 105,000 18,760 1,971,676,000
21/06/2024 107,500 -2.30 ▼ -2.14 109,800 109,500 107,500 21,560 2,317,700,000
20/06/2024 109,800 1.30 ▲ 1.18 108,500 110,000 108,200 24,150 2,651,670,000
19/06/2024 108,500 1.50 ▲ 1.38 107,000 108,500 107,000 14,100 1,529,850,000
18/06/2024 107,000 1.20 ▲ 1.12 105,800 107,000 105,500 9,700 1,037,900,000
17/06/2024 105,800 -1.20 ▼ -1.13 107,000 108,100 105,800 18,970 2,007,026,000
14/06/2024 107,000 0.00 ■■ 0.00 107,000 108,300 107,000 16,020 1,714,140,000
13/06/2024 107,000 -0.40 ▼ -0.37 107,400 108,500 107,000 21,160 2,264,120,000
12/06/2024 107,400 -0.90 ▼ -0.84 108,300 108,300 107,000 23,430 2,516,382,000
11/06/2024 108,300 -0.50 ▼ -0.46 108,800 109,200 108,200 13,850 1,499,955,000
10/06/2024 108,800 -0.20 ▼ -0.18 109,000 110,000 108,600 14,370 1,563,456,000
07/06/2024 109,000 -1.40 ▼ -1.28 110,400 111,200 109,000 16,950 1,847,550,000
06/06/2024 110,400 -1.60 ▼ -1.45 112,000 113,000 110,300 14,950 1,650,480,000
05/06/2024 112,000 1.50 ▲ 1.34 110,500 112,500 110,200 33,470 3,748,640,000
04/06/2024 110,500 2.20 ▲ 1.99 108,300 111,000 108,400 16,210 1,791,205,000
03/06/2024 108,300 0.20 ▲ 0.18 108,100 109,200 108,100 11,170 1,209,711,000
31/05/2024 108,100 -0.70 ▼ -0.65 108,800 109,500 108,100 8,980 970,738,000
30/05/2024 108,800 -0.30 ▼ -0.28 109,100 109,500 108,300 10,320 1,122,816,000
29/05/2024 109,100 -1.90 ▼ -1.74 111,000 111,100 109,100 12,890 1,406,299,000
28/05/2024 111,000 1.00 ▲ 0.90 110,000 112,500 110,500 12,690 1,408,590,000
27/05/2024 110,000 0.20 ▲ 0.18 109,800 110,700 109,500 7,670 843,700,000
24/05/2024 109,800 -2.20 ▼ -2.00 112,000 112,000 109,000 15,790 1,733,742,000
23/05/2024 112,000 2.40 ▲ 2.14 109,600 112,000 109,000 16,130 1,806,560,000
22/05/2024 109,600 0.00 ■■ 0.00 109,600 110,800 109,600 16,280 1,784,288,000
21/05/2024 109,600 -1.80 ▼ -1.64 111,400 111,400 109,000 33,360 3,656,256,000
20/05/2024 111,400 -1.40 ▼ -1.26 112,800 113,500 110,600 30,760 3,426,664,000
17/05/2024 112,800 -0.20 ▼ -0.18 113,000 114,700 112,800 26,750 3,017,400,000
16/05/2024 119,100 0.10 ▲ 0.08 119,000 121,000 119,100 29,750 3,543,225,000
15/05/2024 119,000 2.70 ▲ 2.27 116,300 119,000 115,600 30,830 3,668,770,000
14/05/2024 116,300 -1.10 ▼ -0.95 117,400 118,200 116,100 20,360 2,367,868,000
13/05/2024 117,400 1.40 ▲ 1.19 116,000 118,500 116,500 17,710 2,079,154,000
10/05/2024 116,000 0.00 ■■ 0.00 116,000 117,000 116,000 13,070,000 1,516,120,000,000
09/05/2024 116,000 0.70 ▲ 0.60 115,300 118,900 116,000 36,580 4,243,280,000
08/05/2024 115,300 -1.70 ▼ -1.47 117,000 117,000 115,300 22,840 2,633,452,000
02/05/2024 111,400 2.40 ▲ 2.15 109,000 112,000 109,600 21,740 2,421,836,000
26/04/2024 109,000 0.00 ■■ 0.00 109,000 109,100 106,000 28,870 3,146,830,000
25/04/2024 109,000 -0.90 ▼ -0.83 109,900 110,600 107,500 22,630 2,466,670,000
24/04/2024 109,900 2.90 ▲ 2.64 107,000 110,200 107,100 20,570 2,260,643,000
23/04/2024 107,000 1.00 ▲ 0.93 106,000 108,000 105,300 20,620 2,206,340,000
22/04/2024 106,000 0.70 ▲ 0.66 105,300 107,500 105,300 28,910 3,064,460,000
19/04/2024 105,300 -7.90 ▼ -7.50 113,200 111,200 105,300 81,470 8,578,791,000
17/04/2024 113,200 -3.70 ▼ -3.27 116,900 118,400 113,100 30,670 3,471,844,000
16/04/2024 116,900 -0.10 ▼ -0.09 117,000 120,100 114,000 31,930 3,732,617,000
15/04/2024 117,000 -3.30 ▼ -2.82 120,300 126,000 115,000 25,600 2,995,200,000
12/04/2024 120,300 7.80 ▲ 6.48 112,500 120,300 112,600 77,100 9,275,130,000
11/04/2024 112,500 -0.30 ▼ -0.27 112,800 113,600 111,700 14,600 1,642,500,000
10/04/2024 112,800 -1.20 ▼ -1.06 114,000 114,800 112,700 9,810 1,106,568,000
09/04/2024 114,000 2.30 ▲ 2.02 111,700 114,800 111,700 17,290 1,971,060,000
08/04/2024 111,700 -0.30 ▼ -0.27 112,000 115,000 111,300 10,270 1,147,159,000
05/04/2024 114,400 -1.50 ▼ -1.31 115,900 115,100 112,000 20,310 2,323,464,000
04/04/2024 115,900 1.40 ▲ 1.21 114,500 116,300 112,600 23,910 2,771,169,000
03/04/2024 114,500 -1.20 ▼ -1.05 115,700 116,900 113,500 20,670 2,366,715,000
02/04/2024 115,700 3.50 ▲ 3.03 112,200 116,500 111,500 41,030 4,747,171,000
01/04/2024 112,200 2.20 ▲ 1.96 110,000 112,800 109,100 16,780 1,882,716,000
29/03/2024 110,000 -3.00 ▼ -2.73 113,000 113,000 110,000 26,010 2,861,100,000
28/03/2024 113,000 0.60 ▲ 0.53 112,400 113,900 112,700 16,950 1,915,350,000
27/03/2024 112,400 3.90 ▲ 3.47 108,500 112,400 109,000 32,870 3,694,588,000
26/03/2024 108,500 -0.50 ▼ -0.46 109,000 109,000 107,900 15,930 1,728,405,000
25/03/2024 109,000 -2.10 ▼ -1.93 111,100 111,100 108,700 30,270 3,299,430,000
22/03/2024 111,100 -0.20 ▼ -0.18 111,300 113,000 111,000 18,740 2,082,014,000
21/03/2024 111,300 0.70 ▲ 0.63 110,600 113,000 111,100 13,580 1,511,454,000
20/03/2024 110,600 0.60 ▲ 0.54 110,000 111,200 109,000 16,730 1,850,338,000
19/03/2024 110,000 0.90 ▲ 0.82 109,100 112,200 109,600 9,470 1,041,700,000
18/03/2024 109,100 -4.60 ▼ -4.22 113,700 114,500 107,000 32,890 3,588,299,000
15/03/2024 113,700 -0.50 ▼ -0.44 114,200 114,600 112,800 23,490 2,670,813,000
14/03/2024 114,200 -1.90 ▼ -1.66 116,100 118,100 114,200 28,390 3,242,138,000
13/03/2024 116,100 0.10 ▲ 0.09 116,000 119,900 116,100 38,440 4,462,884,000
12/03/2024 116,000 3.40 ▲ 2.93 112,600 116,000 112,900 35,290 4,093,640,000
11/03/2024 112,600 -0.40 ▼ -0.36 113,000 114,800 112,500 15,090 1,699,134,000
08/03/2024 113,000 -3.60 ▼ -3.19 116,600 116,800 112,900 40,630 4,591,190,000
07/03/2024 116,600 10.20 ▲ 8.75 106,400 116,900 113,700 25,720 2,998,952,000
06/03/2024 113,900 -2.10 ▼ -1.84 116,000 116,900 113,800 11,470 1,306,433,000
05/03/2024 116,000 2.00 ▲ 1.72 114,000 117,100 113,300 29,970 3,476,520,000
04/03/2024 114,000 -1.00 ▼ -0.88 115,000 116,000 113,800 21,840 2,489,760,000
01/03/2024 115,000 -2.00 ▼ -1.74 117,000 116,800 114,000 20,710 2,381,650,000
29/02/2024 117,000 3.50 ▲ 2.99 113,500 117,800 113,100 48,270 5,647,590,000
28/02/2024 113,500 -3.60 ▼ -3.17 117,100 118,300 113,100 35,700 4,051,950,000
27/02/2024 117,100 -1.90 ▼ -1.62 119,000 119,000 114,900 29,440 3,447,424,000
26/02/2024 119,000 3.50 ▲ 2.94 115,500 119,400 114,500 34,110 4,059,090,000
23/02/2024 115,500 5.50 ▲ 4.76 110,000 116,500 110,700 49,030 5,662,965,000
22/02/2024 110,000 4.90 ▲ 4.45 105,100 112,000 106,000 66,990 7,368,900,000
21/02/2024 105,100 1.10 ▲ 1.05 104,000 105,500 104,000 14,160 1,488,216,000
20/02/2024 104,000 0.30 ▲ 0.29 103,700 105,000 103,700 10,790 1,122,160,000
19/02/2024 103,700 -0.80 ▼ -0.77 104,500 104,700 103,000 25,130 2,605,981,000
16/02/2024 104,500 0.50 ▲ 0.48 104,000 105,400 104,200 8,700 909,150,000
15/02/2024 104,000 -2.00 ▼ -1.92 106,000 107,100 103,900 26,510 2,757,040,000
07/02/2024 106,000 -0.40 ▼ -0.38 106,400 107,600 106,000 11,880 1,259,280,000
06/02/2024 106,400 -1.60 ▼ -1.50 108,000 109,100 106,300 13,060 1,389,584,000
05/02/2024 108,000 1.70 ▲ 1.57 106,300 108,600 105,000 21,910 2,366,280,000
02/02/2024 106,300 -0.80 ▼ -0.75 107,100 107,700 105,600 13,420 1,426,546,000
01/02/2024 107,100 3.90 ▲ 3.64 103,200 107,600 103,400 27,960 2,994,516,000
31/01/2024 103,200 -0.60 ▼ -0.58 103,800 104,800 102,600 14,110 1,456,152,000
30/01/2024 103,800 0.10 ▲ 0.10 103,700 105,000 103,300 11,520 1,195,776,000
29/01/2024 103,700 -1.30 ▼ -1.25 105,000 106,000 103,600 14,160 1,468,392,000
19/01/2024 108,000 -0.90 ▼ -0.83 108,900 108,800 107,200 9,420 1,017,360,000
18/01/2024 108,900 -0.10 ▼ -0.09 109,000 108,900 107,500 8,670 944,163,000
17/01/2024 109,000 1.00 ▲ 0.92 108,000 109,800 107,000 16,600 1,809,400,000
16/01/2024 108,000 0.90 ▲ 0.83 107,100 108,000 105,900 7,340 792,720,000
15/01/2024 107,100 0.80 ▲ 0.75 106,300 111,000 106,500 22,580 2,418,318,000
12/01/2024 106,300 -0.30 ▼ -0.28 106,600 106,600 104,000 12,490 1,327,687,000
11/01/2024 106,600 2.40 ▲ 2.25 104,200 106,600 104,200 20,810 2,218,346,000
10/01/2024 104,200 -0.70 ▼ -0.67 104,900 105,000 103,600 8,170 851,314,000
09/01/2024 104,900 -1.10 ▼ -1.05 106,000 106,900 103,200 6,700 702,830,000
08/01/2024 106,000 2.40 ▲ 2.26 103,600 106,900 103,300 23,760 2,518,560,000
05/01/2024 103,600 -0.80 ▼ -0.77 104,400 104,400 102,100 22,110 2,290,596,000
04/01/2024 104,400 -2.60 ▼ -2.49 107,000 108,500 104,400 29,750 3,105,900,000
03/01/2024 107,000 -2.00 ▼ -1.87 109,000 109,200 107,000 8,450 904,150,000
02/01/2024 109,000 4.70 ▲ 4.31 104,300 109,500 103,300 23,660 2,578,940,000
29/12/2023 104,300 -1.90 ▼ -1.82 106,200 105,900 103,000 23,630 2,464,609,000
28/12/2023 106,200 0.20 ▲ 0.19 106,000 109,900 106,100 24,700 2,623,140,000
27/12/2023 106,000 0.20 ▲ 0.19 105,800 106,100 103,500 23,610 2,502,660,000
26/12/2023 105,800 0.40 ▲ 0.38 105,400 106,500 103,000 23,090 2,442,922,000
25/12/2023 105,400 5.40 ▲ 5.12 100,000 105,400 100,000 37,190 3,919,826,000
22/12/2023 100,000 6.50 ▲ 6.50 93,500 100,000 92,800 63,360 6,336,000,000
21/12/2023 93,500 1.10 ▲ 1.18 92,400 93,500 92,000 14,110 1,319,285,000
20/12/2023 92,400 4.10 ▲ 4.44 88,300 92,400 88,400 35,600 3,289,440,000
19/12/2023 88,300 0.10 ▲ 0.11 88,200 88,400 87,200 8,400 741,720,000
18/12/2023 88,200 -0.90 ▼ -1.02 89,100 89,400 88,100 8,610 759,402,000
15/12/2023 89,100 -0.90 ▼ -1.01 90,000 90,100 89,100 8,200 730,620,000
14/12/2023 90,000 -1.40 ▼ -1.56 91,400 90,900 89,500 11,320 1,018,800,000
13/12/2023 90,500 -0.90 ▼ -0.99 91,400 0 0 13,960 1,263,380,000
12/12/2023 91,400 0.10 ▲ 0.11 91,300 91,900 90,600 7,930 724,802,000
11/12/2023 91,300 -0.70 ▼ -0.77 92,000 92,300 90,700 9,560 872,828,000
08/12/2023 92,000 0.90 ▲ 0.98 91,100 92,000 90,000 14,040 1,291,680,000
07/12/2023 91,100 -0.60 ▼ -0.66 91,700 92,200 89,000 27,240 2,481,564,000
06/12/2023 91,700 0.80 ▲ 0.87 90,900 91,700 90,100 13,080 1,199,436,000
05/12/2023 90,900 -1.20 ▼ -1.32 92,100 92,900 90,300 17,540 1,594,386,000
04/12/2023 92,100 4.90 ▲ 5.32 87,200 92,100 87,600 43,080 3,967,668,000
02/12/2023 87,200 -0.20 ▼ -0.23 87,400 87,900 86,500 9,580 835,376,000
01/12/2023 87,200 -0.20 ▼ -0.23 87,400 87,900 86,500 9,580 835,376,000
30/11/2023 86,800 -0.60 ▼ -0.69 87,400 87,900 86,500 11,430 992,124,000
29/11/2023 87,400 1.00 ▲ 1.14 86,400 87,800 86,700 10,450 913,330,000
28/11/2023 86,400 -1.00 ▼ -1.16 87,400 87,400 84,100 27,080 2,339,712,000
27/11/2023 87,400 -1.60 ▼ -1.83 89,000 89,200 87,400 10,880 950,912,000
24/11/2023 89,000 2.90 ▲ 3.26 86,100 89,300 86,000 31,850 2,834,650,000
23/11/2023 86,100 -6.40 ▼ -7.43 92,500 92,900 86,100 31,680 2,727,648,000
22/11/2023 92,500 -1.40 ▼ -1.51 93,900 93,800 92,000 17,630 1,630,775,000
21/11/2023 93,900 4.00 ▲ 4.26 89,900 93,900 89,300 53,240 4,999,236,000
20/11/2023 89,900 0.40 ▲ 0.44 89,500 90,400 89,000 21,360 1,920,264,000
17/11/2023 96,000 1.00 ▲ 1.04 95,000 96,300 93,300 47,560 4,565,760,000
16/11/2023 95,000 -1.30 ▼ -1.37 96,300 96,400 94,900 23,980 2,278,100,000
15/11/2023 96,300 0.70 ▲ 0.73 95,600 96,300 93,900 43,930 4,230,459,000
14/11/2023 95,600 -1.40 ▼ -1.46 97,000 97,400 94,100 46,000 4,397,600,000
13/11/2023 97,000 1.70 ▲ 1.75 95,300 97,000 95,300 41,930 4,067,210,000
10/11/2023 95,300 1.30 ▲ 1.36 94,000 96,600 93,000 51,870 4,943,211,000
09/11/2023 94,000 0.00 ■■ 0.00 94,000 95,100 93,200 50,130 4,712,220,000
08/11/2023 94,000 3.00 ▲ 3.19 91,000 94,000 91,800 43,470 4,086,180,000
07/11/2023 91,000 2.10 ▲ 2.31 88,900 91,500 88,000 34,940 3,179,540,000
06/11/2023 88,900 0.90 ▲ 1.01 88,000 89,500 88,000 20,580 1,829,562,000
03/11/2023 88,000 2.50 ▲ 2.84 85,500 88,700 85,500 28,430 2,501,840,000
02/11/2023 85,500 5.00 ▲ 5.85 80,500 85,600 82,600 27,900 2,385,450,000
01/11/2023 80,500 2.00 ▲ 2.48 78,500 80,500 78,400 12,070 971,635,000
31/10/2023 78,500 -2.80 ▼ -3.57 81,300 81,400 78,000 21,830 1,713,655,000
30/10/2023 81,300 -1.60 ▼ -1.97 82,900 83,400 81,100 11,000 894,300,000
27/10/2023 82,900 0.90 ▲ 1.09 82,000 83,300 80,400 24,900 2,064,210,000
26/10/2023 82,000 -4.70 ▼ -5.73 86,700 86,100 81,600 45,490 3,730,180,000
25/10/2023 86,700 1.50 ▲ 1.73 85,200 87,100 85,400 14,510 1,258,017,000
24/10/2023 85,200 1.30 ▲ 1.53 83,900 85,500 84,000 6,880 586,176,000
23/10/2023 83,900 -1.10 ▼ -1.31 85,000 86,400 83,300 13,370 1,121,743,000
20/10/2023 85,000 0.20 ▲ 0.24 84,800 85,600 83,300 21,680 1,842,800,000
19/10/2023 84,800 -1.20 ▼ -1.42 86,000 86,400 84,600 16,340 1,385,632,000
18/10/2023 86,000 -3.10 ▼ -3.60 89,100 89,800 86,000 31,000 2,666,000,000
17/10/2023 89,100 0.00 ■■ 0.00 89,100 91,000 88,800 15,460 1,377,486,000
16/10/2023 89,100 -3.00 ▼ -3.37 92,100 91,200 89,100 47,660 4,246,506,000
13/10/2023 92,100 0.10 ▲ 0.11 92,000 93,000 89,000 28,070 2,585,247,000
12/10/2023 92,000 -1.50 ▼ -1.63 93,500 95,500 91,700 37,410 3,441,720,000
11/10/2023 93,500 3.30 ▲ 3.53 90,200 93,500 90,200 35,150 3,286,525,000
10/10/2023 90,200 1.60 ▲ 1.77 88,600 90,500 88,600 18,210 1,642,542,000
09/10/2023 88,600 0.00 ■■ 0.00 88,600 90,500 88,000 17,310 1,533,666,000
06/10/2023 88,600 2.00 ▲ 2.26 86,600 88,700 86,200 13,440 1,190,784,000
05/10/2023 86,600 1.90 ▲ 2.19 84,700 87,800 84,700 14,520 1,257,432,000
04/10/2023 84,700 0.90 ▲ 1.06 83,800 85,500 83,200 14,900 1,262,030,000
03/10/2023 83,800 -2.90 ▼ -3.46 86,700 86,800 83,600 23,300 1,952,540,000
02/10/2023 86,700 0.70 ▲ 0.81 86,000 87,400 86,300 7,380 639,846,000
29/09/2023 86,000 -1.30 ▼ -1.51 87,300 87,900 85,900 17,870 1,536,820,000
28/09/2023 87,300 0.30 ▲ 0.34 87,000 87,300 86,000 9,710 847,683,000
27/09/2023 87,000 1.70 ▲ 1.95 85,300 87,000 84,500 18,080 1,572,960,000
26/09/2023 85,300 0.20 ▲ 0.23 85,100 87,400 83,500 22,140 1,888,542,000
22/09/2023 88,500 -2.40 ▼ -2.71 90,900 89,900 87,200 24,240 2,145,240,000
21/09/2023 90,900 0.90 ▲ 0.99 90,000 91,700 90,000 21,940 1,994,346,000
20/09/2023 90,000 2.90 ▲ 3.22 87,100 90,400 86,000 23,330 2,099,700,000
19/09/2023 87,100 -0.10 ▼ -0.11 87,200 87,700 86,500 13,100 1,141,010,000
18/09/2023 87,200 0.90 ▲ 1.03 86,300 87,500 86,300 11,750 1,024,600,000
15/09/2023 87,500 -0.70 ▼ -0.80 88,200 88,600 86,000 17,450 1,526,875,000
14/09/2023 88,200 -3.30 ▼ -3.74 91,500 93,300 88,200 40,670 3,587,094,000
13/09/2023 91,500 -0.30 ▼ -0.33 91,800 94,000 91,000 34,290 3,137,535,000
12/09/2023 91,800 -1.30 ▼ -1.42 93,100 93,500 90,800 46,800 4,296,240,000
11/09/2023 93,100 -2.80 ▼ -3.01 95,900 97,200 93,000 28,380 2,642,178,000
08/09/2023 95,900 1.50 ▲ 1.56 94,400 96,100 93,700 30,310 2,906,729,000
07/09/2023 94,400 0.70 ▲ 0.74 93,700 96,700 93,800 36,110 3,408,784,000
06/09/2023 93,700 6.10 ▲ 6.51 87,600 93,700 88,000 72,700 6,811,990,000
05/09/2023 87,600 -0.50 ▼ -0.57 88,100 88,500 87,400 29,930 2,621,868,000
31/08/2023 88,100 -1.10 ▼ -1.25 89,200 90,500 88,000 26,280 2,315,268,000
30/08/2023 89,200 -0.80 ▼ -0.90 90,000 91,000 88,500 15,550 1,387,060,000
29/08/2023 90,000 2.50 ▲ 2.78 87,500 91,000 88,100 26,790 2,411,100,000
28/08/2023 87,500 -0.80 ▼ -0.91 88,300 89,500 87,000 16,460 1,440,250,000
25/08/2023 88,300 4.40 ▲ 4.98 83,900 88,400 83,500 42,910 3,788,953,000
24/08/2023 83,900 0.90 ▲ 1.07 83,000 84,900 82,600 19,050 1,598,295,000
23/08/2023 83,000 -2.00 ▼ -2.41 85,000 86,000 83,000 15,630 1,297,290,000
22/08/2023 85,000 -0.50 ▼ -0.59 85,500 85,600 82,700 24,280 2,063,800,000
21/08/2023 85,500 -0.20 ▼ -0.23 85,700 86,700 84,200 17,450 1,491,975,000
18/08/2023 85,700 0.30 ▲ 0.35 85,400 86,900 84,000 34,850 2,986,645,000
17/08/2023 85,400 -3.40 ▼ -3.98 88,800 88,800 85,400 62,190 5,311,026,000
16/08/2023 88,800 -1.60 ▼ -1.80 90,400 90,700 88,300 19,610 1,741,368,000
15/08/2023 90,400 1.50 ▲ 1.66 88,900 90,400 88,800 22,500 2,034,000,000
14/08/2023 88,900 1.30 ▲ 1.46 87,600 89,600 87,700 11,820 1,050,798,000
11/08/2023 87,600 -1.70 ▼ -1.94 89,300 89,900 87,200 45,070 3,948,132,000
10/08/2023 89,300 -2.10 ▼ -2.35 91,400 92,000 88,800 34,400 3,071,920,000
09/08/2023 91,400 -1.40 ▼ -1.53 92,800 93,500 91,400 24,220 2,213,708,000
08/08/2023 92,800 3.30 ▲ 3.56 89,500 92,800 89,600 64,100 5,948,480,000
07/08/2023 89,500 1.60 ▲ 1.79 87,900 89,500 87,700 27,980 2,504,210,000
04/08/2023 87,900 -1.60 ▼ -1.82 89,500 91,400 86,900 58,810 5,169,399,000
03/08/2023 89,500 -6.30 ▼ -7.04 95,800 96,500 89,500 85,670 7,667,465,000
02/08/2023 95,800 -1.00 ▼ -1.04 96,800 97,000 95,200 46,020 4,408,716,000
01/08/2023 96,800 -1.20 ▼ -1.24 98,000 99,400 96,800 18,860 1,825,648,000
31/07/2023 98,000 0.00 ■■ 0.00 98,000 98,500 95,300 47,400 4,645,200,000
28/07/2023 98,000 -1.00 ▼ -1.02 99,000 99,000 97,300 24,760 2,426,480,000
27/07/2023 99,000 -3.00 ▼ -3.03 102,000 103,000 96,000 28,880 2,859,120,000
26/07/2023 102,000 -1.00 ▼ -0.98 103,000 102,600 101,000 8,400 856,800,000
25/07/2023 103,000 1.00 ▲ 0.97 102,000 106,400 101,000 57,910 5,964,730,000
24/07/2023 102,000 1.20 ▲ 1.18 100,800 103,000 99,000 21,250 2,167,500,000
21/07/2023 100,800 -1.90 ▼ -1.88 102,700 102,700 98,600 52,720 5,314,176,000
20/07/2023 102,700 1.10 ▲ 1.07 101,600 104,800 101,600 30,400 3,122,080,000
19/07/2023 101,600 6.60 ▲ 6.50 95,000 101,600 92,900 53,670 5,452,872,000
18/07/2023 95,000 0.00 ■■ 0.00 95,000 95,000 94,500 13,110 1,245,450,000
17/07/2023 95,000 0.00 ■■ 0.00 95,000 95,400 94,100 16,380 1,556,100,000
14/07/2023 95,000 0.10 ▲ 0.11 94,900 95,700 93,500 25,570 2,429,150,000
13/07/2023 94,900 1.80 ▲ 1.90 93,100 98,400 93,100 31,340 2,974,166,000
12/07/2023 93,100 0.00 ■■ 0.00 93,100 93,500 92,500 25,340 2,359,154,000
11/07/2023 93,100 -0.90 ▼ -0.97 94,000 94,700 92,100 22,750 2,118,025,000
10/07/2023 94,000 0.00 ■■ 0.00 94,000 95,000 93,300 21,560 2,026,640,000
07/07/2023 94,000 1.70 ▲ 1.81 92,300 98,700 91,900 42,920 4,034,480,000
06/07/2023 92,300 0.80 ▲ 0.87 91,500 92,900 91,000 18,940 1,748,162,000
05/07/2023 91,500 -0.10 ▼ -0.11 91,600 93,600 91,500 26,120 2,389,980,000
04/07/2023 91,600 -0.80 ▼ -0.87 92,400 92,400 90,400 25,370 2,323,892,000
03/07/2023 92,400 0.00 ■■ 0.00 92,400 94,000 92,000 12,530 1,157,772,000
30/06/2023 92,400 3.40 ▲ 3.68 89,000 92,800 88,400 20,990 1,939,476,000
29/06/2023 89,000 -2.90 ▼ -3.26 91,900 91,400 89,000 44,980 4,003,220,000
28/06/2023 91,900 -0.40 ▼ -0.44 92,300 93,400 91,700 12,680 1,165,292,000
27/06/2023 92,300 -1.20 ▼ -1.30 93,500 94,500 91,700 21,340 1,969,682,000
26/06/2023 93,500 4.40 ▲ 4.71 89,100 93,500 87,000 56,360 5,269,660,000
23/06/2023 89,100 2.10 ▲ 2.36 87,000 89,100 87,000 25,100 2,236,410,000
22/06/2023 87,000 -1.30 ▼ -1.49 88,300 88,900 87,000 17,080 1,485,960,000
21/06/2023 88,300 0.20 ▲ 0.23 88,100 88,800 86,500 30,110 2,658,713,000
20/06/2023 88,100 1.40 ▲ 1.59 86,700 89,000 84,900 39,630 3,491,403,000
19/06/2023 86,700 -2.70 ▼ -3.11 89,400 89,000 86,600 20,380 1,766,946,000
16/06/2023 89,500 -0.30 ▼ -0.34 89,800 91,000 88,100 8,860 792,970,000
15/06/2023 89,800 1.80 ▲ 2.00 88,000 89,800 86,000 21,140 1,898,372,000
14/06/2023 88,000 -4.00 ▼ -4.55 92,000 92,000 88,000 25,350 2,230,800,000
13/06/2023 92,000 2.10 ▲ 2.28 89,900 92,000 89,100 35,770 3,290,840,000
12/06/2023 89,900 1.60 ▲ 1.78 88,300 93,000 88,000 57,400 5,160,260,000
09/06/2023 88,300 5.70 ▲ 6.46 82,600 88,300 82,600 69,600 6,145,680,000
08/06/2023 82,600 4.00 ▲ 4.84 78,600 83,500 78,700 74,780 6,176,828,000
07/06/2023 78,600 0.20 ▲ 0.25 78,400 78,800 77,600 25,270 1,986,222,000
06/06/2023 78,400 3.60 ▲ 4.59 74,800 78,400 75,400 49,970 3,917,648,000
05/06/2023 74,800 -1.20 ▼ -1.60 76,000 76,800 74,500 43,160 3,228,368,000
02/06/2023 76,000 -2.50 ▼ -3.29 78,500 78,500 75,700 66,610 5,062,360,000
01/06/2023 78,500 -1.30 ▼ -1.66 79,800 80,100 78,300 20,950 1,644,575,000
31/05/2023 79,800 0.80 ▲ 1.00 79,000 81,600 78,600 33,880 2,703,624,000
30/05/2023 79,000 0.70 ▲ 0.89 78,300 79,800 78,000 38,050 3,005,950,000
29/05/2023 78,300 0.70 ▲ 0.89 77,600 80,900 77,700 28,090 2,199,447,000
26/05/2023 77,600 -0.80 ▼ -1.03 78,400 79,600 76,900 31,480 2,442,848,000
25/05/2023 78,400 4.10 ▲ 5.23 74,300 79,500 73,400 79,870 6,261,808,000
24/05/2023 74,300 -1.60 ▼ -2.15 75,900 76,000 74,200 33,040 2,454,872,000
23/05/2023 75,900 -0.50 ▼ -0.66 76,400 77,800 75,900 22,270 1,690,293,000
22/05/2023 76,400 0.90 ▲ 1.18 75,500 77,300 74,000 37,630 2,874,932,000
19/05/2023 75,500 -4.20 ▼ -5.56 79,700 80,000 75,100 69,160 5,221,580,000
18/05/2023 85,000 0.00 ■■ 0.00 85,000 86,500 83,800 37,580 3,194,300,000
17/05/2023 85,000 -1.90 ▼ -2.24 86,900 87,000 85,000 35,090 2,982,650,000
16/05/2023 86,900 4.00 ▲ 4.60 82,900 87,000 82,700 79,600 6,917,240,000
15/05/2023 82,900 0.70 ▲ 0.84 82,200 84,500 82,200 29,510 2,446,379,000
12/05/2023 82,200 -0.60 ▼ -0.73 82,800 83,200 81,800 20,250 1,664,550,000
11/05/2023 82,800 0.40 ▲ 0.48 82,400 85,000 81,800 45,920 3,802,176,000
10/05/2023 82,400 1.50 ▲ 1.82 80,900 83,000 80,000 34,990 2,883,176,000
09/05/2023 80,900 -0.70 ▼ -0.87 81,600 81,600 78,500 62,390 5,047,351,000
08/05/2023 81,600 0.10 ▲ 0.12 81,500 82,500 80,500 27,510 2,244,816,000
05/05/2023 81,500 -0.90 ▼ -1.10 82,400 83,800 80,500 41,170 3,355,355,000
04/05/2023 82,400 5.00 ▲ 6.07 77,400 82,800 77,900 55,710 4,590,504,000
28/04/2023 77,400 -1.20 ▼ -1.55 78,600 78,500 77,200 38,940 3,013,956,000
27/04/2023 78,600 1.30 ▲ 1.65 77,300 82,000 78,200 50,600 3,977,160,000
26/04/2023 77,300 5.00 ▲ 6.47 72,300 77,300 71,700 86,400 6,678,720,000
25/04/2023 72,300 -1.70 ▼ -2.35 74,000 74,000 71,700 75,800 5,480,340,000
24/04/2023 74,000 0.00 ■■ 0.00 74,000 74,600 72,800 48,000 3,552,000,000
21/04/2023 74,000 4.60 ▲ 6.22 69,400 74,000 69,500 56,660 4,192,840,000
20/04/2023 69,400 2.90 ▲ 4.18 66,500 70,000 68,000 57,240 3,972,456,000
19/04/2023 66,500 4.30 ▲ 6.47 62,200 66,500 62,000 102,650 6,826,225,000
18/04/2023 62,200 -0.10 ▼ -0.16 62,300 62,400 62,000 5,230 325,306,000
17/04/2023 62,300 -0.10 ▼ -0.16 62,400 62,700 62,200 7,410 461,643,000
14/04/2023 62,400 0.20 ▲ 0.32 62,200 62,900 62,100 5,100 318,240,000
13/04/2023 62,200 -0.50 ▼ -0.80 62,700 63,000 61,800 5,220 324,684,000
12/04/2023 62,700 0.40 ▲ 0.64 62,300 63,300 62,600 3,900 244,530,000
11/04/2023 62,300 0.10 ▲ 0.16 62,200 63,900 62,200 2,260 140,798,000
10/04/2023 62,200 -0.50 ▼ -0.80 62,700 64,500 62,100 7,770 483,294,000
07/04/2023 62,700 2.00 ▲ 3.19 60,700 62,700 61,000 14,170 888,459,000
06/04/2023 60,700 0.40 ▲ 0.66 60,300 61,200 60,000 8,810 534,767,000
05/04/2023 60,300 0.70 ▲ 1.16 59,600 60,900 59,600 7,020 423,306,000
04/04/2023 59,600 1.00 ▲ 1.68 58,600 59,700 58,600 4,710 280,716,000
03/04/2023 58,600 0.20 ▲ 0.34 58,400 58,600 58,100 6,620 387,932,000
31/03/2023 58,400 0.30 ▲ 0.51 58,100 58,400 57,500 5,640 329,376,000
30/03/2023 58,100 -0.20 ▼ -0.34 58,300 58,500 58,000 3,990 231,819,000
29/03/2023 58,300 -0.10 ▼ -0.17 58,400 58,700 58,100 1,580 92,114,000
28/03/2023 58,400 -0.30 ▼ -0.51 58,700 58,700 58,100 1,250 73,000,000
27/03/2023 58,700 -0.30 ▼ -0.51 59,000 58,900 57,500 4,840 284,108,000
24/03/2023 57,500 -2.30 ▼ -4.00 59,800 58,000 57,300 13,350 767,625,000
22/03/2023 58,300 0.60 ▲ 1.03 57,700 58,700 57,700 1,910 111,353,000
21/03/2023 57,700 0.30 ▲ 0.52 57,400 57,900 57,400 1,560 90,012,000
20/03/2023 57,400 0.00 ■■ 0.00 57,400 57,900 57,200 3,230 185,402,000
17/03/2023 57,400 0.30 ▲ 0.52 57,100 58,000 56,200 6,920 397,208,000
16/03/2023 57,100 -1.40 ▼ -2.45 58,500 58,900 56,000 6,330 361,443,000
15/03/2023 58,500 0.70 ▲ 1.20 57,800 59,100 58,100 2,740 160,290,000
14/03/2023 57,800 -0.70 ▼ -1.21 58,500 58,500 57,800 10,090 583,202,000
13/03/2023 58,500 -0.60 ▼ -1.03 59,100 59,300 58,500 3,960 231,660,000
10/03/2023 59,100 -0.40 ▼ -0.68 59,500 59,300 58,900 8,230 486,393,000
09/03/2023 59,500 -0.60 ▼ -1.01 60,100 60,000 59,500 8,780 522,410,000
08/03/2023 60,100 0.10 ▲ 0.17 60,000 60,100 59,000 2,560 153,856,000
07/03/2023 60,000 0.30 ▲ 0.50 59,700 60,200 59,400 11,210 672,600,000
06/03/2023 59,700 -0.20 ▼ -0.34 59,900 60,500 59,500 12,700 758,190,000
03/03/2023 59,900 -0.90 ▼ -1.50 60,800 61,000 59,800 3,020 180,898,000
02/03/2023 60,800 -0.40 ▼ -0.66 61,200 62,000 60,800 850 51,680,000
01/03/2023 61,200 1.40 ▲ 2.29 59,800 61,200 59,400 2,250 137,700,000
28/02/2023 59,800 0.00 ■■ 0.00 59,800 60,500 59,800 2,330 139,334,000
27/02/2023 59,800 -0.30 ▼ -0.50 60,100 60,000 59,200 18,010 1,076,998,000
24/02/2023 60,100 -0.80 ▼ -1.33 60,900 60,900 60,000 3,100 186,310,000
23/02/2023 60,900 -0.10 ▼ -0.16 61,000 60,900 59,800 9,910 603,519,000
22/02/2023 61,000 -0.80 ▼ -1.31 61,800 61,800 60,600 6,480 395,280,000
21/02/2023 61,800 0.60 ▲ 0.97 61,200 62,000 60,800 6,990 431,982,000
20/02/2023 61,200 0.40 ▲ 0.65 60,800 61,800 60,500 3,150 192,780,000
17/02/2023 60,800 -1.70 ▼ -2.80 62,500 62,200 60,800 7,580 460,864,000
16/02/2023 62,500 0.50 ▲ 0.80 62,000 62,500 61,200 12,130 758,125,000
15/02/2023 62,000 0.00 ■■ 0.00 62,000 63,500 61,200 6,620 410,440,000
14/02/2023 62,000 2.80 ▲ 4.52 59,200 62,000 59,400 11,300 700,600,000
13/02/2023 59,200 -0.80 ▼ -1.35 60,000 60,000 59,100 17,300 1,024,160,000
10/02/2023 60,000 -0.80 ▼ -1.33 60,800 61,000 60,000 11,300 678,000,000
09/02/2023 60,800 -0.20 ▼ -0.33 61,000 61,500 60,600 12,340 750,272,000
08/02/2023 61,000 1.70 ▲ 2.79 59,300 61,800 59,500 16,770 1,022,970,000
07/02/2023 59,300 0.80 ▲ 1.35 58,500 61,000 58,900 13,870 822,491,000
06/02/2023 58,500 -1.10 ▼ -1.88 59,600 59,600 57,800 39,400 2,304,900,000
03/02/2023 59,600 -0.40 ▼ -0.67 60,000 60,100 59,500 26,790 1,596,684,000
02/02/2023 60,000 -1.60 ▼ -2.67 61,600 62,900 59,500 39,780 2,386,800,000
01/02/2023 61,600 -3.40 ▼ -5.52 65,000 66,700 61,100 47,100 2,901,360,000
31/01/2023 65,000 -2.20 ▼ -3.38 67,200 68,000 64,200 30,420 1,977,300,000
30/01/2023 67,200 3.30 ▲ 4.91 63,900 68,100 64,000 40,960 2,752,512,000
27/01/2023 63,900 0.50 ▲ 0.78 63,400 64,600 63,500 16,830 1,075,437,000
19/01/2023 63,400 -0.10 ▼ -0.16 63,500 64,000 63,000 3,980 252,332,000
18/01/2023 63,500 -1.00 ▼ -1.57 64,500 64,400 63,500 4,880 309,880,000
17/01/2023 64,500 2.50 ▲ 3.88 62,000 66,300 64,100 42,860 2,764,470,000
16/01/2023 62,000 1.40 ▲ 2.26 60,600 62,100 60,000 11,340 703,080,000
13/01/2023 60,600 0.20 ▲ 0.33 60,400 60,700 59,900 13,380 810,828,000
12/01/2023 60,400 -0.20 ▼ -0.33 60,600 60,900 60,000 1,360 82,144,000
11/01/2023 60,600 -1.00 ▼ -1.65 61,600 61,600 60,400 4,880 295,728,000
10/01/2023 61,600 -0.10 ▼ -0.16 61,700 62,000 61,400 6,150 378,840,000
09/01/2023 61,700 0.70 ▲ 1.13 61,000 61,700 60,000 3,570 220,269,000
06/01/2023 61,000 0.00 ■■ 0.00 61,000 61,500 59,900 460 28,060,000
05/01/2023 61,000 0.20 ▲ 0.33 60,800 61,500 60,800 4,210 256,810,000
04/01/2023 60,800 -0.90 ▼ -1.48 61,700 61,900 60,800 600 36,480,000
03/01/2023 61,700 1.70 ▲ 2.76 60,000 61,700 59,500 6,590 406,603,000
30/12/2022 60,000 -0.10 ▼ -0.17 60,100 60,500 59,900 1,790 107,400,000
29/12/2022 60,100 -1.00 ▼ -1.66 61,100 61,800 60,000 9,290 558,329,000
28/12/2022 61,100 0.70 ▲ 1.15 60,400 61,100 57,500 7,100 433,810,000
27/12/2022 60,400 0.70 ▲ 1.16 59,700 61,400 57,200 2,540 153,416,000
26/12/2022 59,700 -0.90 ▼ -1.51 60,600 61,400 59,200 6,280 374,916,000
23/12/2022 60,600 0.50 ▲ 0.83 60,100 60,800 60,000 2,110 127,866,000
22/12/2022 60,100 0.70 ▲ 1.16 59,400 60,500 59,400 5,380 323,338,000
21/12/2022 59,400 0.60 ▲ 1.01 58,800 60,000 59,000 6,050 359,370,000
20/12/2022 58,800 -1.20 ▼ -2.04 60,000 60,000 58,100 6,830 401,604,000
19/12/2022 60,000 1.00 ▲ 1.67 59,000 60,200 58,500 3,680 220,800,000
15/12/2022 58,400 1.10 ▲ 1.88 57,300 58,800 56,500 10,760 628,384,000
14/12/2022 57,300 0.50 ▲ 0.87 56,800 57,500 56,500 3,230 185,079,000
13/12/2022 56,800 0.20 ▲ 0.35 56,600 57,400 55,000 3,960 224,928,000
12/12/2022 56,600 -2.00 ▼ -3.53 58,600 59,500 56,600 11,990 678,634,000
11/12/2022 58,600 0.00 ■■ 0.00 58,600 59,000 57,600 10,440 611,784,000
09/12/2022 58,600 0.00 ■■ 0.00 58,600 59,000 57,600 10,440 611,784,000
08/12/2022 58,600 2.00 ▲ 3.41 56,600 58,900 56,700 8,080 473,488,000
07/12/2022 56,600 1.50 ▲ 2.65 55,100 57,000 55,000 11,370 643,542,000
06/12/2022 55,100 -2.30 ▼ -4.17 57,400 56,600 55,100 7,120 392,312,000
05/12/2022 57,400 0.40 ▲ 0.70 57,000 58,000 56,500 6,990 401,226,000
04/12/2022 57,000 -1.50 ▼ -2.63 58,500 57,900 56,000 10,250 584,250,000
02/12/2022 57,000 -1.50 ▼ -2.63 58,500 57,900 56,000 10,250 584,250,000
01/12/2022 58,500 -0.80 ▼ -1.37 59,300 60,900 58,500 3,620 211,770,000
30/11/2022 59,300 3.80 ▲ 6.41 55,500 59,300 55,000 11,780 698,554,000
29/11/2022 55,500 0.50 ▲ 0.90 55,000 55,500 53,800 12,290 682,095,000
28/11/2022 55,000 1.00 ▲ 1.82 54,000 55,900 54,100 6,270 344,850,000
27/11/2022 54,000 2.00 ▲ 3.70 52,000 54,800 52,000 6,820 368,280,000
25/11/2022 54,000 2.00 ▲ 3.70 52,000 54,800 52,000 6,820 368,280,000
24/11/2022 52,000 -0.50 ▼ -0.96 52,500 52,800 52,000 1,580 82,160,000
23/11/2022 52,500 -2.30 ▼ -4.38 54,800 55,000 52,200 7,210 378,525,000
22/11/2022 54,800 0.90 ▲ 1.64 53,900 54,800 54,000 12,380 678,424,000
21/11/2022 53,900 0.20 ▲ 0.37 53,700 54,500 53,600 4,480 241,472,000
20/11/2022 53,700 -1.70 ▼ -3.17 55,400 54,600 52,100 5,760 309,312,000
18/11/2022 53,700 -1.70 ▼ -3.17 55,400 54,600 52,100 5,760 309,312,000
17/11/2022 55,400 1.40 ▲ 2.53 54,000 55,500 53,000 3,850 213,290,000
16/11/2022 54,000 2.00 ▲ 3.70 52,000 54,300 50,700 5,070 273,780,000
15/11/2022 52,000 -0.50 ▼ -0.96 52,500 52,400 50,700 26,270 1,366,040,000
14/11/2022 52,500 0.30 ▲ 0.57 52,200 52,500 50,500 11,090 582,225,000
13/11/2022 52,200 0.50 ▲ 0.96 51,700 54,900 48,100 19,190 1,001,718,000
11/11/2022 52,200 0.50 ▲ 0.96 51,700 54,900 48,100 19,190 1,001,718,000
10/11/2022 51,700 -3.80 ▼ -7.35 55,500 55,400 51,700 11,550 597,135,000
09/11/2022 55,500 2.50 ▲ 4.50 53,000 56,700 53,000 8,420 467,310,000
08/11/2022 53,000 -3.80 ▼ -7.17 56,800 56,800 52,900 22,810 1,208,930,000
07/11/2022 56,800 -4.20 ▼ -7.39 61,000 61,600 56,800 19,910 1,130,888,000
06/11/2022 61,000 -0.50 ▼ -0.82 61,500 62,300 60,100 14,640 893,040,000
04/11/2022 61,000 -0.50 ▼ -0.82 61,500 62,300 60,100 14,640 893,040,000
03/11/2022 61,500 -1.20 ▼ -1.95 62,700 64,000 61,500 11,100 682,650,000
02/11/2022 62,700 -2.50 ▼ -3.99 65,200 66,800 62,700 11,020 690,954,000
01/11/2022 65,200 4.20 ▲ 6.44 61,000 65,200 61,700 38,140 2,486,728,000
31/10/2022 61,000 -1.10 ▼ -1.80 62,100 62,800 59,600 5,790 353,190,000
28/10/2022 62,100 -1.00 ▼ -1.61 63,100 63,800 62,100 4,320 268,272,000
27/10/2022 63,100 4.10 ▲ 6.50 59,000 63,100 58,100 13,300 839,230,000
26/10/2022 59,000 1.70 ▲ 2.88 57,300 60,900 58,100 13,010 767,590,000
25/10/2022 60,400 0.60 ▲ 0.99 59,800 61,100 59,400 5,520 333,408,000
24/10/2022 59,800 0.00 ■■ 0.00 59,800 61,200 56,800 4,960 296,608,000
21/10/2022 59,800 -1.10 ▼ -1.84 60,900 60,900 58,600 6,980 417,404,000
20/10/2022 60,900 0.80 ▲ 1.31 60,100 60,900 59,800 4,950 301,455,000
19/10/2022 60,100 -0.40 ▼ -0.67 60,500 60,900 59,400 5,280 317,328,000
18/10/2022 60,500 1.60 ▲ 2.64 58,900 60,500 59,000 5,920 358,160,000
17/10/2022 58,900 -0.40 ▼ -0.68 59,300 60,000 57,100 2,640 155,496,000
16/10/2022 59,300 1.10 ▲ 1.85 58,200 59,500 58,200 3,470 205,771,000
14/10/2022 59,300 1.10 ▲ 1.85 58,200 59,500 58,200 3,470 205,771,000
13/10/2022 58,200 1.70 ▲ 2.92 56,500 58,500 56,800 5,050 293,910,000
12/10/2022 56,500 2.00 ▲ 3.54 54,500 56,500 54,500 1,890 106,785,000
11/10/2022 54,500 -2.40 ▼ -4.40 56,900 57,200 54,500 2,720 148,240,000
07/10/2022 56,000 -0.60 ▼ -1.07 56,600 56,600 55,000 6,070 339,920,000
06/10/2022 56,600 0.50 ▲ 0.88 56,100 57,000 55,500 10,130 573,358,000
05/10/2022 56,100 1.10 ▲ 1.96 55,000 56,200 54,800 2,190 122,859,000
04/10/2022 55,000 -0.10 ▼ -0.18 55,100 55,600 54,100 2,590 142,450,000
03/10/2022 55,100 -2.50 ▼ -4.54 57,600 58,500 55,000 7,840 431,984,000
02/10/2022 57,600 0.10 ▲ 0.17 57,500 57,600 55,000 6,410 369,216,000
30/09/2022 57,600 0.10 ▲ 0.17 57,500 57,600 55,000 6,410 369,216,000
29/09/2022 57,500 0.00 ■■ 0.00 57,500 58,800 57,500 2,620 150,650,000
28/09/2022 57,500 -1.50 ▼ -2.61 59,000 59,000 57,200 980 56,350,000
27/09/2022 59,000 0.50 ▲ 0.85 58,500 59,200 57,700 5,380 317,420,000
26/09/2022 58,500 -1.40 ▼ -2.39 59,900 60,000 57,500 7,850 459,225,000
23/09/2022 59,900 -0.40 ▼ -0.67 60,300 60,400 59,700 8,690 520,531,000
22/09/2022 60,300 -0.90 ▼ -1.49 61,200 61,000 59,000 9,180 553,554,000
21/09/2022 61,200 0.10 ▲ 0.16 61,100 61,700 60,400 3,070 187,884,000
20/09/2022 61,100 0.00 ■■ 0.00 61,100 61,900 60,500 4,300 262,730,000
19/09/2022 61,100 -1.20 ▼ -1.96 62,300 63,000 61,000 4,070 248,677,000
16/09/2022 62,300 -0.60 ▼ -0.96 62,900 63,000 61,500 3,500 218,050,000
15/09/2022 62,900 0.70 ▲ 1.11 62,200 63,700 62,200 7,390 464,831,000
14/09/2022 62,200 -0.30 ▼ -0.48 62,500 62,300 61,000 4,980 309,756,000
13/09/2022 62,500 0.90 ▲ 1.44 61,600 62,500 61,500 2,820 176,250,000
12/09/2022 61,600 0.40 ▲ 0.65 61,200 63,900 61,600 2,820 173,712,000
09/09/2022 61,900 0.70 ▲ 1.13 61,200 62,200 61,000 6,280 388,732,000
08/09/2022 61,200 -0.80 ▼ -1.31 62,000 62,800 61,200 10,190 623,628,000
07/09/2022 62,000 -3.00 ▼ -4.84 65,000 64,800 62,000 12,100 750,200,000
06/09/2022 65,000 -0.50 ▼ -0.77 65,500 65,600 64,500 5,620 365,300,000
05/09/2022 65,500 0.50 ▲ 0.76 65,000 67,400 65,000 4,900 320,950,000
04/09/2022 65,000 0.00 ■■ 0.00 65,000 65,200 64,300 3,720 241,800,000
02/09/2022 65,000 0.00 ■■ 0.00 65,000 65,200 64,300 3,720 241,800,000
01/09/2022 65,000 0.00 ■■ 0.00 65,000 65,200 64,300 3,720 241,800,000
31/08/2022 65,000 0.00 ■■ 0.00 65,000 65,200 64,300 3,720 241,800,000
30/08/2022 65,000 1.30 ▲ 2.00 63,700 65,300 63,600 9,690 629,850,000
29/08/2022 63,700 -0.60 ▼ -0.94 64,300 64,100 63,000 6,730 428,701,000
28/08/2022 64,300 0.80 ▲ 1.24 63,500 65,200 63,900 5,010 322,143,000
26/08/2022 64,300 0.80 ▲ 1.24 63,500 65,200 63,900 5,010 322,143,000
25/08/2022 63,500 -0.90 ▼ -1.42 64,400 65,700 63,500 6,170 391,795,000
24/08/2022 64,400 -1.10 ▼ -1.71 65,500 65,500 64,400 6,810 438,564,000
23/08/2022 65,500 0.50 ▲ 0.76 65,000 65,500 64,400 8,570 561,335,000
22/08/2022 65,000 0.90 ▲ 1.38 64,100 66,000 63,600 7,470 485,550,000
21/08/2022 64,100 -1.30 ▼ -2.03 65,400 65,400 64,100 3,900 249,990,000
19/08/2022 64,100 -1.30 ▼ -2.03 65,400 65,400 64,100 3,900 249,990,000
18/08/2022 65,400 0.40 ▲ 0.61 65,000 66,000 64,800 6,360 415,944,000
17/08/2022 65,000 -1.20 ▼ -1.85 66,200 67,000 64,700 16,570 1,077,050,000
16/08/2022 66,200 -1.00 ▼ -1.51 67,200 67,500 66,200 14,770 977,774,000
15/08/2022 67,200 0.20 ▲ 0.30 67,000 67,500 66,500 7,190 483,168,000
12/08/2022 67,000 3.50 ▲ 5.22 63,500 67,200 63,000 13,350 894,450,000
11/08/2022 63,500 0.10 ▲ 0.16 63,400 63,700 63,000 5,770 366,395,000
10/08/2022 63,400 0.40 ▲ 0.63 63,000 63,600 63,000 4,320 273,888,000
09/08/2022 63,000 0.90 ▲ 1.43 62,100 63,500 62,100 11,260 709,380,000
08/08/2022 62,100 -0.80 ▼ -1.29 62,900 63,300 62,000 2,660 165,186,000
07/08/2022 62,900 0.00 ■■ 0.00 62,900 64,200 62,500 3,630 228,327,000
05/08/2022 62,900 0.00 ■■ 0.00 62,900 64,200 62,500 3,630 228,327,000
04/08/2022 62,900 0.00 ■■ 0.00 62,900 64,100 62,000 7,000 440,300,000
03/08/2022 62,900 2.10 ▲ 3.34 60,800 63,900 60,400 8,530 536,537,000
02/08/2022 60,800 -0.70 ▼ -1.15 61,500 62,000 60,600 2,510 152,608,000
01/08/2022 61,500 1.60 ▲ 2.60 59,900 63,000 59,900 4,270 262,605,000
29/07/2022 59,900 1.50 ▲ 2.50 58,400 59,900 58,400 3,250 194,675,000
28/07/2022 58,400 -0.40 ▼ -0.68 58,800 59,100 58,100 2,650 154,760,000
27/07/2022 58,800 -0.20 ▼ -0.34 59,000 59,300 58,300 1,590 93,492,000
26/07/2022 59,000 0.10 ▲ 0.17 58,900 59,500 58,900 3,250 191,750,000
25/07/2022 58,900 0.90 ▲ 1.53 58,000 58,900 57,600 830 48,887,000
24/07/2022 58,000 0.50 ▲ 0.86 57,500 59,200 57,700 5,350 310,300,000
22/07/2022 58,000 0.50 ▲ 0.86 57,500 59,200 57,700 5,350 310,300,000
21/07/2022 57,500 0.50 ▲ 0.87 57,000 57,500 56,000 3,490 200,675,000
20/07/2022 57,000 1.40 ▲ 2.46 55,600 57,200 55,800 1,260 71,820,000
19/07/2022 55,600 -0.40 ▼ -0.72 56,000 56,500 55,500 470 26,132,000
18/07/2022 56,000 0.00 ■■ 0.00 56,000 56,100 55,500 4,170 233,520,000
17/07/2022 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 7,320 409,920,000
15/07/2022 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 7,320 409,920,000
14/07/2022 56,000 0.50 ▲ 0.89 55,500 56,100 55,500 4,050 226,800,000
13/07/2022 55,500 0.00 ■■ 0.00 55,500 56,000 55,500 2,660 147,630,000
12/07/2022 55,500 0.60 ▲ 1.08 54,900 56,000 54,900 2,750 152,625,000
11/07/2022 54,900 -2.00 ▼ -3.64 56,900 56,600 54,800 960 52,704,000
10/07/2022 56,900 0.00 ■■ 0.00 56,900 56,900 56,800 40 2,276,000
08/07/2022 56,900 0.00 ■■ 0.00 56,900 56,900 56,800 40 2,276,000
07/07/2022 56,900 -0.10 ▼ -0.18 57,000 56,900 54,200 2,850 162,165,000
06/07/2022 57,000 0.40 ▲ 0.70 56,600 57,000 54,300 4,260 242,820,000
05/07/2022 56,600 -0.50 ▼ -0.88 57,100 57,400 55,600 850 48,110,000
04/07/2022 57,100 -0.10 ▼ -0.18 57,200 58,000 56,100 570 32,547,000
03/07/2022 57,200 -0.50 ▼ -0.87 57,700 57,200 55,000 1,300 74,360,000
01/07/2022 57,200 -0.50 ▼ -0.87 57,700 57,200 55,000 1,300 74,360,000
30/06/2022 57,700 1.50 ▲ 2.60 56,200 57,700 55,500 2,670 154,059,000
29/06/2022 56,200 1.20 ▲ 2.14 55,000 58,000 54,900 1,930 108,466,000
28/06/2022 55,000 -0.50 ▼ -0.91 55,500 55,700 54,300 500 27,500,000
27/06/2022 55,500 1.50 ▲ 2.70 54,000 55,500 53,100 2,130 118,215,000
24/06/2022 54,000 0.10 ▲ 0.19 53,900 54,000 53,500 1,000 54,000,000
23/06/2022 53,900 -0.10 ▼ -0.19 54,000 54,000 52,600 2,450 132,055,000
22/06/2022 54,000 0.10 ▲ 0.19 53,900 55,300 53,000 2,240 120,960,000
21/06/2022 53,900 -0.10 ▼ -0.19 54,000 54,000 53,000 1,640 88,396,000
20/06/2022 54,000 -0.50 ▼ -0.93 54,500 56,000 53,500 3,670 198,180,000
17/06/2022 54,500 -1.50 ▼ -2.75 56,000 56,000 52,500 1,620 88,290,000
16/06/2022 56,000 3.20 ▲ 5.71 52,800 56,000 52,500 3,620 202,720,000
15/06/2022 52,800 -1.80 ▼ -3.41 54,600 55,800 52,600 6,620 349,536,000
14/06/2022 54,600 -1.40 ▼ -2.56 56,000 56,000 52,100 5,930 323,778,000
13/06/2022 56,000 -2.50 ▼ -4.46 58,500 58,400 56,000 1,290 72,240,000
12/06/2022 58,500 -1.20 ▼ -2.05 59,700 59,700 58,500 210 12,285,000
10/06/2022 58,500 -1.20 ▼ -2.05 59,700 59,700 58,500 210 12,285,000
09/06/2022 59,700 0.50 ▲ 0.84 59,200 60,000 58,000 1,860 111,042,000
08/06/2022 59,200 0.70 ▲ 1.18 58,500 59,600 58,400 2,180 129,056,000
07/06/2022 58,500 -0.70 ▼ -1.20 59,200 59,300 58,000 590 34,515,000
06/06/2022 59,200 -0.50 ▼ -0.84 59,700 60,000 59,100 3,050 180,560,000
05/06/2022 59,700 0.00 ■■ 0.00 59,700 59,700 58,300 1,750 104,475,000
03/06/2022 59,700 0.00 ■■ 0.00 59,700 59,700 58,300 1,750 104,475,000
02/06/2022 59,700 -0.10 ▼ -0.17 59,800 60,100 59,000 2,500 149,250,000
01/06/2022 59,800 0.00 ■■ 0.00 59,800 59,800 59,100 2,440 145,912,000
31/05/2022 59,800 0.50 ▲ 0.84 59,300 59,800 58,300 1,620 96,876,000
30/05/2022 59,300 0.00 ■■ 0.00 59,300 59,500 58,100 2,220 131,646,000
29/05/2022 59,300 0.00 ■■ 0.00 59,300 60,000 58,000 7,980 473,214,000
27/05/2022 59,300 0.00 ■■ 0.00 59,300 60,000 58,000 7,980 473,214,000
26/05/2022 59,300 2.20 ▲ 3.71 57,100 59,800 57,000 2,380 141,134,000
25/05/2022 57,100 1.10 ▲ 1.93 56,000 58,000 54,100 5,030 287,213,000
24/05/2022 56,000 0.60 ▲ 1.07 55,400 56,000 54,500 4,860 272,160,000
23/05/2022 55,400 0.60 ▲ 1.08 54,800 55,700 54,500 3,800 210,520,000
22/05/2022 54,800 -0.10 ▼ -0.18 54,900 55,500 54,800 3,750 205,500,000
20/05/2022 54,800 -0.10 ▼ -0.18 54,900 55,500 54,800 3,750 205,500,000
19/05/2022 54,900 -0.50 ▼ -0.91 55,400 54,900 53,000 1,150 63,135,000
18/05/2022 55,400 1.40 ▲ 2.53 54,000 55,400 53,500 3,510 194,454,000
17/05/2022 54,000 1.00 ▲ 1.85 53,000 54,000 52,000 5,330 287,820,000
16/05/2022 53,000 -0.30 ▼ -0.57 53,300 53,800 53,000 1,970 104,410,000
13/05/2022 53,300 -1.20 ▼ -2.25 54,500 54,400 53,300 2,060 109,798,000
12/05/2022 54,500 -1.10 ▼ -2.02 55,600 56,200 54,500 2,890 157,505,000
11/05/2022 55,600 0.40 ▲ 0.72 55,200 57,000 55,600 1,220 67,832,000
10/05/2022 56,600 1.10 ▲ 1.94 55,500 56,700 54,500 3,100 175,460,000
09/05/2022 55,500 -3.00 ▼ -5.41 58,500 59,000 55,500 7,860 436,230,000
29/04/2022 61,600 0.10 ▲ 0.16 61,500 62,200 61,300 5,610 345,576,000
28/04/2022 61,500 1.40 ▲ 2.28 60,100 62,600 60,800 9,020 554,730,000
27/04/2022 60,100 0.10 ▲ 0.17 60,000 60,100 59,200 1,490 89,549,000
26/04/2022 60,000 1.10 ▲ 1.83 58,900 60,200 56,000 3,560 213,600,000
25/04/2022 58,900 -3.50 ▼ -5.94 62,400 61,300 58,100 11,500 677,350,000
23/04/2022 62,400 -0.40 ▼ -0.64 62,800 62,800 59,000 10,580 660,192,000
22/04/2022 62,400 -0.40 ▼ -0.64 62,800 62,800 59,000 10,580 660,192,000
21/04/2022 62,800 0.00 ■■ 0.00 62,800 62,900 59,000 10,740 674,472,000
20/04/2022 62,800 -0.60 ▼ -0.96 63,400 63,300 59,000 8,450 530,660,000
19/04/2022 63,400 0.20 ▲ 0.32 63,200 63,800 62,100 10,530 667,602,000
18/04/2022 63,200 -0.60 ▼ -0.95 63,800 64,500 62,700 10,120 639,584,000
16/04/2022 63,800 0.60 ▲ 0.94 63,200 64,900 63,000 6,810 434,478,000
15/04/2022 63,800 0.60 ▲ 0.94 63,200 64,900 63,000 6,810 434,478,000
14/04/2022 63,200 1.40 ▲ 2.22 61,800 63,200 61,700 10,470 661,704,000
13/04/2022 61,800 0.50 ▲ 0.81 61,300 62,200 61,000 6,150 380,070,000
12/04/2022 61,300 -0.40 ▼ -0.65 61,700 62,900 60,700 5,780 354,314,000
08/04/2022 61,700 -1.90 ▼ -3.08 63,600 64,300 61,500 8,150 502,855,000
07/04/2022 63,600 0.30 ▲ 0.47 63,300 64,400 63,500 8,540 543,144,000
06/04/2022 63,300 -0.20 ▼ -0.32 63,500 64,500 62,500 6,970 441,201,000
05/04/2022 63,500 -1.10 ▼ -1.73 64,600 64,600 63,200 4,320 274,320,000
04/04/2022 64,600 -0.60 ▼ -0.93 65,200 65,200 64,000 9,780 631,788,000
01/04/2022 65,200 3.80 ▲ 5.83 61,400 65,200 61,000 25,340 1,652,168,000
31/03/2022 61,400 0.90 ▲ 1.47 60,500 62,000 60,000 6,510 399,714,000
30/03/2022 60,500 -0.20 ▼ -0.33 60,700 61,000 59,600 8,040 486,420,000
29/03/2022 60,700 0.20 ▲ 0.33 60,500 61,800 60,000 6,420 389,694,000
28/03/2022 60,500 -1.30 ▼ -2.15 61,800 61,900 60,400 6,450 390,225,000
25/03/2022 61,800 0.80 ▲ 1.29 61,000 62,100 61,100 9,730 601,314,000
24/03/2022 61,000 1.40 ▲ 2.30 59,600 61,500 59,500 16,800 1,024,800,000
23/03/2022 59,600 0.50 ▲ 0.84 59,100 59,800 59,100 3,370 200,852,000
22/03/2022 59,100 0.00 ■■ 0.00 59,100 59,900 59,100 4,490 265,359,000
21/03/2022 59,100 -0.10 ▼ -0.17 59,200 59,800 59,000 4,950 292,545,000
18/03/2022 59,200 -0.70 ▼ -1.18 59,900 60,500 59,200 3,220 190,624,000
17/03/2022 59,900 0.10 ▲ 0.17 59,800 60,000 59,000 3,350 200,665,000
16/03/2022 59,800 -0.20 ▼ -0.33 60,000 61,000 59,500 12,090 722,982,000
15/03/2022 60,000 1.00 ▲ 1.67 59,000 60,000 58,400 4,040 242,400,000
14/03/2022 59,000 -0.80 ▼ -1.36 59,800 60,300 59,000 7,980 470,820,000
11/03/2022 59,800 -1.20 ▼ -2.01 61,000 60,900 59,500 6,520 389,896,000
10/03/2022 61,000 -0.50 ▼ -0.82 61,500 61,500 60,700 5,090 310,490,000
09/03/2022 61,500 1.70 ▲ 2.76 59,800 61,800 58,000 13,420 825,330,000
08/03/2022 59,800 -0.90 ▼ -1.51 60,700 60,800 59,800 9,890 591,422,000
07/03/2022 60,700 -1.80 ▼ -2.97 62,500 62,400 60,600 13,340 809,738,000
06/03/2022 62,500 0.30 ▲ 0.48 62,200 63,300 62,000 12,090 755,625,000
04/03/2022 62,500 0.30 ▲ 0.48 62,200 63,300 62,000 12,090 755,625,000
03/03/2022 62,200 1.40 ▲ 2.25 60,800 62,200 60,500 10,300 640,660,000
02/03/2022 60,800 -2.50 ▼ -4.11 63,300 63,300 60,000 25,750 1,565,600,000
01/03/2022 63,300 -0.80 ▼ -1.26 64,100 65,000 62,900 15,070 953,931,000
28/02/2022 64,100 -0.20 ▼ -0.31 64,300 64,800 63,900 13,030 835,223,000
27/02/2022 64,300 0.20 ▲ 0.31 64,100 65,700 63,800 10,560 679,008,000
25/02/2022 64,300 0.20 ▲ 0.31 64,100 65,700 63,800 10,560 679,008,000
24/02/2022 64,100 -1.40 ▼ -2.18 65,500 65,500 63,800 16,110 1,032,651,000
23/02/2022 65,500 1.30 ▲ 1.98 64,200 65,600 63,900 31,320 2,051,460,000
22/02/2022 64,200 0.90 ▲ 1.40 63,300 64,500 63,000 29,410 1,888,122,000
21/02/2022 63,300 1.80 ▲ 2.84 61,500 63,600 61,500 24,730 1,565,409,000
20/02/2022 61,500 2.20 ▲ 3.58 59,300 61,500 59,300 17,140 1,054,110,000
18/02/2022 61,500 2.20 ▲ 3.58 59,300 61,500 59,300 17,140 1,054,110,000
17/02/2022 59,300 0.30 ▲ 0.51 59,000 60,000 59,100 4,460 264,478,000
16/02/2022 59,000 0.10 ▲ 0.17 58,900 60,000 58,500 6,250 368,750,000
15/02/2022 58,900 0.10 ▲ 0.17 58,800 59,000 58,200 5,660 333,374,000
14/02/2022 58,800 -1.20 ▼ -2.04 60,000 60,000 58,800 10,550 620,340,000
11/02/2022 60,000 -0.50 ▼ -0.83 60,500 60,700 60,000 6,350 381,000,000
10/02/2022 60,500 -0.10 ▼ -0.17 60,600 61,000 60,100 4,440 268,620,000
09/02/2022 60,600 0.60 ▲ 0.99 60,000 62,000 59,500 6,190 375,114,000
08/02/2022 60,000 -2.40 ▼ -4.00 62,400 62,200 59,900 19,590 1,175,400,000
07/02/2022 62,400 0.90 ▲ 1.44 61,500 62,600 61,500 26,050 1,625,520,000
01/02/2022 61,500 1.90 ▲ 3.09 59,600 61,700 59,700 30,040 1,847,460,000
31/01/2022 61,500 1.90 ▲ 3.09 59,600 61,700 59,700 30,040 1,847,460,000
28/01/2022 61,500 1.90 ▲ 3.09 59,600 61,700 59,700 30,040 1,847,460,000
27/01/2022 59,600 0.60 ▲ 1.01 59,000 60,000 59,300 20,370 1,214,052,000
26/01/2022 59,000 1.90 ▲ 3.22 57,100 59,100 57,000 27,810 1,640,790,000
25/01/2022 57,100 -0.20 ▼ -0.35 57,300 57,600 56,500 7,640 436,244,000
24/01/2022 57,300 -0.30 ▼ -0.52 57,600 58,000 57,000 2,170 124,341,000
21/01/2022 57,600 -0.60 ▼ -1.04 58,200 58,300 57,000 5,800 334,080,000
20/01/2022 57,800 0.80 ▲ 1.38 57,000 57,800 57,100 1,380 79,764,000
19/01/2022 56,900 1.10 ▲ 1.93 55,800 57,000 55,800 1,930 109,817,000
18/01/2022 56,200 0.30 ▲ 0.53 55,900 56,600 55,900 4,800 269,760,000
17/01/2022 57,700 0.00 ■■ 0.00 57,700 58,500 57,500 1,950 112,515,000
16/01/2022 57,700 -0.10 ▼ -0.17 57,800 58,300 56,500 740 42,698,000
14/01/2022 57,700 -0.10 ▼ -0.17 57,800 58,300 56,500 740 42,698,000
13/01/2022 59,100 1.10 ▲ 1.86 58,000 59,900 58,000 5,800 342,780,000
12/01/2022 58,000 0.20 ▲ 0.34 57,800 58,500 57,600 1,680 97,440,000
11/01/2022 57,800 -0.40 ▼ -0.69 58,200 58,100 57,700 2,330 134,674,000
10/01/2022 58,200 -0.20 ▼ -0.34 58,400 59,700 57,800 6,890 400,998,000
09/01/2022 58,400 -0.10 ▼ -0.17 58,500 58,800 58,300 6,110 356,824,000
07/01/2022 58,400 -0.10 ▼ -0.17 58,500 58,800 58,300 6,110 356,824,000
06/01/2022 58,500 -0.40 ▼ -0.68 58,900 58,900 58,100 7,670 448,695,000
05/01/2022 58,900 0.00 ■■ 0.00 59,000 60,000 58,800 21,650 1,275,185,000
04/01/2022 59,000 -0.90 ▼ -1.53 59,900 61,500 58,800 5,140 303,260,000
03/01/2022 58,000 -0.70 ▼ -1.21 58,700 58,700 58,000 5,420 314,360,000
31/12/2021 59,900 0.40 ▲ 0.67 59,500 59,900 59,000 2,830 169,517,000
30/12/2021 59,500 0.70 ▲ 1.18 58,800 59,700 58,100 5,070 301,665,000
29/12/2021 58,800 -1.10 ▼ -1.87 59,900 60,000 58,100 2,820 165,816,000
23/12/2021 61,000 -1.20 ▼ -1.97 62,200 62,200 60,800 11,890 725,290,000
22/12/2021 61,000 -1.20 ▼ -1.97 62,200 62,200 60,800 11,890 725,290,000
21/12/2021 62,200 0.30 ▲ 0.48 62,200 63,900 62,000 7,900 491,380,000
20/12/2021 62,200 1.70 ▲ 2.73 60,500 62,400 60,600 14,940 929,268,000
17/12/2021 60,500 0.70 ▲ 1.16 59,800 60,500 59,500 8,650 523,325,000
16/12/2021 59,800 -0.40 ▼ -0.67 60,200 60,200 59,500 3,130 187,174,000
15/12/2021 60,200 0.20 ▲ 0.33 60,000 61,000 59,500 5,330 320,866,000
14/12/2021 60,000 1.90 ▲ 3.17 58,100 60,200 58,100 9,190 551,400,000
13/12/2021 58,100 -0.30 ▼ -0.52 58,400 58,900 58,100 3,080 178,948,000
12/12/2021 58,400 -0.30 ▼ -0.51 58,700 58,900 58,100 1,780 103,952,000
10/12/2021 58,400 -0.30 ▼ -0.51 58,700 58,900 58,100 1,780 103,952,000
09/12/2021 58,700 0.70 ▲ 1.19 58,000 58,700 57,000 2,850 167,295,000
08/12/2021 58,000 0.50 ▲ 0.86 57,500 58,500 57,500 3,440 199,520,000
07/12/2021 57,500 1.50 ▲ 2.61 56,000 57,500 55,500 2,850 163,875,000
06/12/2021 56,000 -2.00 ▼ -3.57 58,000 57,800 55,800 8,070 451,920,000
04/12/2021 58,000 -0.70 ▼ -1.21 58,700 58,700 58,000 5,420 314,360,000
03/12/2021 58,000 -0.70 ▼ -1.21 58,700 58,700 58,000 5,420 314,360,000
02/12/2021 58,700 -0.70 ▼ -1.19 59,400 59,500 58,700 4,120 241,844,000
01/12/2021 59,400 -0.60 ▼ -1.01 60,000 60,500 59,400 2,910 172,854,000
30/11/2021 60,000 0.90 ▲ 1.50 59,100 60,100 58,900 10,630 637,800,000
29/11/2021 59,100 -0.90 ▼ -1.52 60,000 59,800 58,600 1,400 82,740,000
28/11/2021 60,000 -0.50 ▼ -0.83 60,500 60,600 59,800 9,330 559,800,000
26/11/2021 60,000 -0.50 ▼ -0.83 60,500 60,600 59,800 9,330 559,800,000
25/11/2021 60,500 1.40 ▲ 2.31 59,100 60,500 58,200 12,310 744,755,000
24/11/2021 59,100 -0.60 ▼ -1.02 59,700 60,000 59,000 4,260 251,766,000
23/11/2021 59,700 1.20 ▲ 2.01 58,500 60,000 57,500 3,450 205,965,000
22/11/2021 58,500 -0.90 ▼ -1.54 59,400 60,300 58,000 4,870 284,895,000
19/11/2021 59,400 -0.20 ▼ -0.34 59,600 60,700 59,100 6,360 377,784,000
18/11/2021 59,600 -0.10 ▼ -0.17 59,600 60,700 59,100 8,050 479,780,000
17/11/2021 59,600 -0.40 ▼ -0.67 60,000 60,500 59,600 2,160 128,736,000
16/11/2021 60,000 0.90 ▲ 1.50 59,100 61,500 58,500 10,050 603,000,000
15/11/2021 59,100 -2.70 ▼ -4.57 61,800 63,100 59,100 10,360 612,276,000
14/11/2021 66,100 3.60 ▲ 5.45 62,500 62,500 61,100 1,260 83,286,000
12/11/2021 61,800 -0.70 ▼ -1.13 62,500 62,500 61,100 4,660 287,988,000
11/11/2021 62,500 0.10 ▲ 0.16 62,500 63,300 62,300 13,820 863,750,000
10/11/2021 62,500 0.40 ▲ 0.64 62,100 63,500 62,000 9,320 582,500,000
09/11/2021 62,100 -0.90 ▼ -1.45 63,000 63,000 62,100 7,340 455,814,000
08/11/2021 63,000 0.10 ▲ 0.16 62,900 64,900 62,900 8,760 551,880,000
07/11/2021 62,900 0.70 ▲ 1.11 62,200 63,000 61,800 10,170 639,693,000
05/11/2021 62,900 0.70 ▲ 1.11 62,200 63,000 61,800 10,170 639,693,000
04/11/2021 61,000 0.60 ▲ 0.98 60,400 61,000 60,000 22,030 1,343,830,000
03/11/2021 61,000 0.60 ▲ 0.98 60,400 61,000 60,000 22,030 1,343,830,000
02/11/2021 60,400 0.40 ▲ 0.66 60,000 60,500 59,700 12,450 751,980,000
01/11/2021 60,000 -0.20 ▼ -0.33 60,000 62,400 59,800 26,250 1,575,000,000
31/10/2021 60,000 0.40 ▲ 0.67 59,600 60,000 58,700 16,320 979,200,000
29/10/2021 60,000 0.40 ▲ 0.67 59,600 60,000 58,700 16,320 979,200,000
28/10/2021 59,600 2.70 ▲ 4.53 56,900 59,900 56,500 38,230 2,278,508,000
27/10/2021 56,900 0.10 ▲ 0.18 56,900 57,100 56,600 10,080 573,552,000
26/10/2021 56,900 1.60 ▲ 2.81 55,300 57,400 55,300 15,690 892,761,000
25/10/2021 55,300 0.60 ▲ 1.08 54,700 55,500 54,700 8,820 487,746,000
23/10/2021 54,700 -0.80 ▼ -1.46 55,500 55,700 54,500 9,760 533,872,000
22/10/2021 54,700 -0.80 ▼ -1.46 55,500 55,700 54,500 9,760 533,872,000
21/10/2021 55,500 2.20 ▲ 3.96 53,300 55,600 53,000 14,470 803,085,000
20/10/2021 53,300 0.50 ▲ 0.94 52,800 53,300 52,800 7,530 401,349,000
19/10/2021 52,800 -0.30 ▼ -0.57 53,100 53,200 52,800 7,470 394,416,000
18/10/2021 53,100 -0.10 ▼ -0.19 53,100 53,300 53,000 3,640 193,284,000
16/10/2021 53,100 0.10 ▲ 0.19 53,100 53,300 53,000 8,730 463,563,000
15/10/2021 53,100 0.10 ▲ 0.19 53,100 53,300 53,000 8,730 463,563,000
14/10/2021 53,100 0.10 ▲ 0.19 53,000 53,300 53,000 10,720 569,232,000
13/10/2021 53,000 0.10 ▲ 0.19 53,000 53,400 53,000 8,800 466,400,000
12/10/2021 53,000 -0.10 ▼ -0.19 53,000 53,000 52,900 9,730 515,690,000
11/10/2021 53,000 -0.10 ▼ -0.19 53,100 53,100 52,900 5,670 300,510,000
08/10/2021 53,100 0.10 ▲ 0.19 53,000 53,400 52,900 4,710 250,101,000
07/10/2021 53,000 0.90 ▲ 1.70 52,100 53,100 52,100 6,830 361,990,000
06/10/2021 52,100 0.30 ▲ 0.58 51,800 52,300 52,100 5,700 296,970,000
05/10/2021 51,800 -0.10 ▼ -0.19 51,900 52,300 51,600 11,120 576,016,000
04/10/2021 51,900 -1.00 ▼ -1.93 52,900 53,000 49,200 13,190 684,561,000
01/10/2021 52,900 0.10 ▲ 0.19 52,800 52,900 52,700 6,120 323,748,000
30/09/2021 52,800 0.10 ▲ 0.19 52,800 53,600 52,800 6,380 336,864,000
29/09/2021 52,800 -0.30 ▼ -0.57 53,100 53,100 52,600 9,760 515,328,000
28/09/2021 53,100 -0.10 ▼ -0.19 53,200 53,200 53,000 7,000 371,700,000
27/09/2021 53,200 -0.40 ▼ -0.75 53,600 53,600 53,200 6,370 338,884,000
26/09/2021 53,600 -0.30 ▼ -0.56 53,900 53,900 53,500 6,580 352,688,000
24/09/2021 53,600 -0.30 ▼ -0.56 53,900 53,900 53,500 6,580 352,688,000
23/09/2021 53,900 -0.10 ▼ -0.19 54,000 54,300 53,900 7,980 430,122,000
22/09/2021 54,000 -0.40 ▼ -0.74 54,400 54,600 53,700 7,420 400,680,000
21/09/2021 54,400 0.60 ▲ 1.10 53,800 54,500 53,500 8,080 439,552,000
20/09/2021 53,800 -0.10 ▼ -0.19 53,900 54,500 53,800 6,670 358,846,000
17/09/2021 53,900 -0.30 ▼ -0.56 54,200 54,500 53,800 12,460 671,594,000
16/09/2021 54,200 -0.30 ▼ -0.55 54,500 54,500 54,000 4,350 235,770,000
15/09/2021 54,500 0.60 ▲ 1.10 53,900 54,900 53,800 3,350 182,575,000
14/09/2021 53,900 -0.20 ▼ -0.37 54,100 54,100 53,700 5,810 313,159,000
13/09/2021 54,100 0.20 ▲ 0.37 53,900 54,200 53,700 5,520 298,632,000
11/09/2021 53,900 0.10 ▲ 0.19 53,900 54,200 53,900 3,630 195,657,000
10/09/2021 53,900 0.10 ▲ 0.19 53,900 54,200 53,900 3,630 195,657,000
09/09/2021 53,900 -0.10 ▼ -0.19 53,900 54,000 53,700 6,050 326,095,000
08/09/2021 53,900 -1.10 ▼ -2.04 55,000 55,000 53,800 9,360 504,504,000
07/09/2021 55,000 -0.70 ▼ -1.27 55,700 55,500 54,900 6,630 364,650,000
06/09/2021 55,700 1.20 ▲ 2.15 54,500 55,800 54,500 12,560 699,592,000
05/09/2021 56,800 -0.40 ▼ -0.70 57,200 57,300 56,500 3,330 189,144,000
03/09/2021 56,800 -0.40 ▼ -0.70 57,200 57,300 56,500 1,090 61,912,000
01/09/2021 54,500 0.80 ▲ 1.47 53,700 54,500 53,800 9,580 522,110,000
31/08/2021 53,600 0.10 ▲ 0.19 53,600 54,000 53,600 7,520 403,072,000
30/08/2021 53,600 0.20 ▲ 0.37 53,400 54,700 53,300 4,590 246,024,000
27/08/2021 53,400 -0.10 ▼ -0.19 53,500 53,500 52,900 4,470 238,698,000
26/08/2021 53,500 -0.10 ▼ -0.19 53,600 53,900 53,200 1,250 66,875,000
25/08/2021 53,600 0.60 ▲ 1.12 53,000 54,000 52,300 8,420 451,312,000
24/08/2021 53,000 -0.50 ▼ -0.94 53,500 53,500 52,800 6,310 334,430,000
23/08/2021 53,500 -1.80 ▼ -3.36 55,300 55,300 53,500 25,830 1,381,905,000
20/08/2021 55,300 -0.50 ▼ -0.90 55,800 56,400 55,300 9,150 505,995,000
19/08/2021 55,800 -0.10 ▼ -0.18 55,800 55,800 55,300 8,730 487,134,000
18/08/2021 55,800 -1.00 ▼ -1.79 56,800 56,800 55,600 17,440 973,152,000
17/08/2021 56,800 -0.50 ▼ -0.88 57,300 57,600 56,700 9,600 545,280,000
16/08/2021 57,300 -0.30 ▼ -0.52 57,600 57,700 57,000 8,650 495,645,000
13/08/2021 57,600 -0.10 ▼ -0.17 57,700 58,200 57,200 6,200 357,120,000
12/08/2021 57,700 -0.10 ▼ -0.17 57,800 57,900 57,500 10,130 584,501,000
11/08/2021 57,800 0.60 ▲ 1.04 57,200 57,800 56,900 9,500 549,100,000
10/08/2021 57,200 0.50 ▲ 0.87 56,700 57,400 56,500 5,450 311,740,000
09/08/2021 56,700 -0.10 ▼ -0.18 56,800 56,900 56,300 4,520 256,284,000
06/08/2021 56,800 -0.10 ▼ -0.18 56,800 56,800 56,600 4,010 227,768,000
05/08/2021 56,800 -0.10 ▼ -0.18 56,800 56,800 56,000 3,330 189,144,000
04/08/2021 56,800 -0.10 ▼ -0.18 56,800 56,800 56,200 3,460 196,528,000
03/08/2021 56,800 -0.40 ▼ -0.70 57,200 57,300 56,500 1,090 61,912,000
02/08/2021 57,200 1.00 ▲ 1.75 56,200 57,900 56,000 10,270 587,444,000
30/07/2021 56,200 0.40 ▲ 0.71 55,800 56,900 55,900 4,670 262,454,000
29/07/2021 55,800 -1.20 ▼ -2.15 57,000 57,000 55,800 5,020 280,116,000
28/07/2021 57,000 -0.90 ▼ -1.58 57,900 57,200 56,000 4,270 243,390,000
27/07/2021 57,900 1.10 ▲ 1.90 56,800 58,000 56,900 3,350 193,965,000
26/07/2021 56,800 0.40 ▲ 0.70 56,400 56,800 55,600 3,610 205,048,000
23/07/2021 56,400 0.10 ▲ 0.18 56,300 56,700 56,000 1,550 87,420,000
21/07/2021 56,100 -0.40 ▼ -0.71 56,500 56,600 56,100 2,820 158,202,000
20/07/2021 56,500 1.00 ▲ 1.77 55,500 56,600 55,000 3,020 170,630,000
19/07/2021 55,500 -1.30 ▼ -2.34 56,800 56,700 55,000 3,050 169,275,000
17/07/2021 56,800 0.30 ▲ 0.53 56,500 57,300 56,500 1,320 74,976,000
16/07/2021 56,800 0.30 ▲ 0.53 56,500 57,300 56,500 1,320 74,976,000
15/07/2021 56,500 1.40 ▲ 2.48 55,100 56,500 55,100 950 53,675,000
14/07/2021 55,100 -0.80 ▼ -1.45 55,900 56,500 55,100 4,170 229,767,000
13/07/2021 55,900 0.90 ▲ 1.61 55,000 56,500 55,000 6,250 349,375,000
12/07/2021 55,000 -2.00 ▼ -3.64 57,000 57,000 54,800 16,460 905,300,000
09/07/2021 57,000 -0.20 ▼ -0.35 57,200 57,600 57,000 6,530 372,210,000
08/07/2021 57,200 -0.40 ▼ -0.70 57,600 57,600 57,100 6,080 347,776,000
07/07/2021 57,600 0.20 ▲ 0.35 57,400 58,000 57,000 8,400 483,840,000
06/07/2021 57,400 -0.20 ▼ -0.35 57,600 59,000 57,400 10,610 609,014,000
05/07/2021 57,600 -1.20 ▼ -2.08 58,800 58,800 57,600 6,910 398,016,000
02/07/2021 58,800 -0.10 ▼ -0.17 58,900 59,100 58,600 5,230 307,524,000
01/07/2021 58,900 -0.40 ▼ -0.68 59,300 59,700 58,800 5,500 323,950,000
30/06/2021 59,300 0.10 ▲ 0.17 59,300 60,000 59,300 4,180 247,874,000
29/06/2021 59,300 -0.80 ▼ -1.35 60,100 60,900 59,300 5,340 316,662,000
28/06/2021 60,100 0.60 ▲ 1.00 59,500 60,900 59,500 5,340 320,934,000
25/06/2021 59,500 0.20 ▲ 0.34 59,300 59,900 58,900 5,520 328,440,000
24/06/2021 59,300 -0.40 ▼ -0.67 59,700 60,100 59,000 7,410 439,413,000
23/06/2021 59,700 -1.10 ▼ -1.84 60,800 60,900 59,600 12,210 728,937,000
22/06/2021 60,800 0.20 ▲ 0.33 60,600 61,000 60,100 12,190 741,152,000
21/06/2021 60,600 -0.80 ▼ -1.32 60,900 61,400 59,500 20,050 1,215,030,000
18/06/2021 60,900 -0.50 ▼ -0.82 61,400 61,600 60,500 11,570 704,613,000
17/06/2021 61,400 0.40 ▲ 0.65 61,000 61,400 58,800 28,370 1,741,918,000
16/06/2021 61,000 0.50 ▲ 0.82 60,500 61,600 59,900 21,120 1,288,320,000
15/06/2021 58,700 0.60 ▲ 1.02 58,100 58,800 58,100 3,850 225,995,000
14/06/2021 58,100 0.30 ▲ 0.52 57,800 58,200 57,300 17,560 1,020,236,000
11/06/2021 57,800 0.80 ▲ 1.38 57,000 58,000 57,000 7,900 456,620,000
10/06/2021 57,000 0.40 ▲ 0.70 56,600 57,000 56,500 5,580 318,060,000
09/06/2021 56,600 -0.10 ▼ -0.18 56,700 57,000 56,500 11,590 655,994,000
08/06/2021 56,700 -0.60 ▼ -1.06 57,300 57,500 56,700 14,520 823,284,000
07/06/2021 57,300 -0.10 ▼ -0.17 57,400 57,900 57,000 5,460 312,858,000
04/06/2021 57,400 -0.20 ▼ -0.35 57,600 57,600 57,300 6,470 371,378,000
03/06/2021 57,600 -0.70 ▼ -1.22 58,300 58,100 57,500 19,370 1,115,712,000
02/06/2021 58,300 0.50 ▲ 0.86 57,800 58,500 57,600 4,540 264,682,000
01/06/2021 57,800 -0.30 ▼ -0.52 58,100 58,700 57,700 5,910 341,598,000
31/05/2021 58,100 -0.60 ▼ -1.03 58,600 58,600 57,400 8,800 511,280,000
28/05/2021 58,600 0.80 ▲ 1.37 57,800 58,600 57,800 8,590 503,374,000
27/05/2021 57,800 -0.90 ▼ -1.56 58,700 58,700 57,800 3,770 217,906,000
26/05/2021 58,700 -0.30 ▼ -0.51 59,000 59,000 58,000 9,100 534,170,000
25/05/2021 59,000 1.20 ▲ 2.03 57,800 59,200 57,200 10,560 623,040,000
24/05/2021 57,800 0.90 ▲ 1.56 56,900 58,000 56,700 7,130 412,114,000
23/05/2021 56,900 0.30 ▲ 0.53 56,600 57,500 56,000 3,770 214,513,000
21/05/2021 56,900 0.30 ▲ 0.53 56,600 57,500 56,000 3,770 214,513,000
20/05/2021 56,600 -0.60 ▼ -1.06 57,200 57,200 56,000 16,710 945,786,000
19/05/2021 57,200 -0.50 ▼ -0.87 57,700 58,200 57,000 6,500 371,800,000
18/05/2021 57,700 0.50 ▲ 0.87 57,200 58,100 57,000 8,710 502,567,000
17/05/2021 57,200 -0.10 ▼ -0.17 57,300 58,000 57,100 2,690 153,868,000
16/05/2021 58,800 -0.30 ▼ -0.51 58,800 59,100 58,500 8,400 493,920,000
14/05/2021 58,800 -0.30 ▼ -0.51 58,800 59,100 58,500 8,400 493,920,000
13/05/2021 58,800 0.40 ▲ 0.68 58,400 59,500 58,400 3,040 178,752,000
12/05/2021 58,400 0.20 ▲ 0.34 58,200 59,000 58,000 3,660 213,744,000
11/05/2021 58,200 0.10 ▲ 0.17 58,100 58,500 57,500 13,390 779,298,000
10/05/2021 58,100 -0.50 ▼ -0.86 58,600 59,500 57,800 8,840 513,604,000
07/05/2021 58,600 -0.80 ▼ -1.37 59,400 59,300 58,500 2,980 174,628,000
06/05/2021 59,400 -0.20 ▼ -0.34 59,600 60,500 59,300 8,280 491,832,000
05/05/2021 59,600 0.50 ▲ 0.84 59,100 60,200 59,000 9,550 569,180,000
04/05/2021 59,100 -0.20 ▼ -0.34 59,300 59,800 58,600 9,200 543,720,000
03/05/2021 63,300 4.10 ▲ 6.48 59,200 63,300 55,100 150 9,495,000
30/04/2021 59,300 0.10 ▲ 0.17 59,200 60,000 59,100 12,900 764,970,000
29/04/2021 59,300 0.10 ▲ 0.17 59,200 60,000 59,100 12,900 764,970,000
28/04/2021 59,200 0.70 ▲ 1.18 58,500 60,000 58,600 10,830 641,136,000
27/04/2021 58,500 -0.30 ▼ -0.51 58,800 59,000 58,000 6,900 403,650,000
26/04/2021 58,800 -0.90 ▼ -1.53 58,800 58,800 57,900 16,800 987,840,000
23/04/2021 58,800 -0.20 ▼ -0.34 59,000 59,000 57,700 8,810 518,028,000
22/04/2021 59,000 -1.00 ▼ -1.69 60,000 60,000 58,600 16,720 986,480,000
21/04/2021 60,000 -0.10 ▼ -0.17 60,100 60,700 59,200 15,990 959,400,000
20/04/2021 60,000 -0.10 ▼ -0.17 60,100 60,700 59,200 15,990 959,400,000
19/04/2021 60,100 -0.50 ▼ -0.83 60,600 60,600 60,100 7,800 468,780,000
16/04/2021 60,600 -0.20 ▼ -0.33 60,600 61,500 60,400 10,950 663,570,000
15/04/2021 60,600 0.20 ▲ 0.33 60,400 61,500 60,100 15,600 945,360,000
14/04/2021 60,400 0.20 ▲ 0.33 60,200 60,500 60,100 7,760 468,704,000
13/04/2021 60,200 -1.30 ▼ -2.16 61,500 61,700 60,200 16,020 964,404,000
12/04/2021 61,500 -0.30 ▼ -0.49 61,500 61,700 60,800 13,700 842,550,000
09/04/2021 61,500 0.10 ▲ 0.16 61,500 61,700 61,400 10,550 648,825,000
08/04/2021 61,500 -0.10 ▼ -0.16 61,600 62,200 61,300 8,370 514,755,000
07/04/2021 61,600 1.60 ▲ 2.60 60,000 61,800 59,500 25,110 1,546,776,000
06/04/2021 60,000 0.40 ▲ 0.67 59,600 60,200 59,300 10,100 606,000,000
05/04/2021 59,600 -0.40 ▼ -0.67 60,000 60,400 59,200 12,330 734,868,000
02/04/2021 60,000 0.80 ▲ 1.33 59,200 60,200 59,300 9,450 567,000,000
01/04/2021 59,200 0.90 ▲ 1.52 58,300 59,500 58,300 9,490 561,808,000
31/03/2021 58,300 -0.40 ▼ -0.69 58,700 58,900 58,300 12,740 742,742,000
30/03/2021 58,700 -0.20 ▼ -0.34 58,700 59,000 58,300 10,340 606,958,000
29/03/2021 58,700 0.30 ▲ 0.51 58,400 59,000 58,400 32,040 1,880,748,000
26/03/2021 58,400 -1.10 ▼ -1.88 59,500 60,000 56,000 17,570 1,026,088,000
25/03/2021 59,500 -0.10 ▼ -0.17 59,600 59,900 59,200 15,130 900,235,000
24/03/2021 59,600 -0.60 ▼ -1.01 60,200 60,100 59,600 10,670 635,932,000
23/03/2021 60,200 -0.20 ▼ -0.33 60,400 60,500 59,900 13,340 803,068,000
22/03/2021 60,400 -0.40 ▼ -0.66 60,800 61,000 60,300 18,740 1,131,896,000
19/03/2021 60,800 -0.20 ▼ -0.33 61,000 61,300 60,600 13,670 831,136,000
18/03/2021 61,000 0.10 ▲ 0.16 61,000 61,500 61,000 13,090 798,490,000
17/03/2021 61,000 -0.30 ▼ -0.49 61,300 61,300 60,900 17,600 1,073,600,000
16/03/2021 61,300 -0.60 ▼ -0.98 61,900 61,800 61,100 15,660 959,958,000
15/03/2021 61,900 -0.30 ▼ -0.48 62,200 62,300 61,700 15,730 973,687,000
12/03/2021 62,200 0.40 ▲ 0.64 61,800 62,500 61,700 16,750 1,041,850,000
11/03/2021 61,800 -0.10 ▼ -0.16 61,800 62,700 61,700 13,820 854,076,000
10/03/2021 61,800 0.50 ▲ 0.81 61,300 62,000 61,300 20,210 1,248,978,000
09/03/2021 61,300 -0.70 ▼ -1.14 62,000 62,300 61,100 24,890 1,525,757,000
08/03/2021 62,000 -0.60 ▼ -0.97 62,600 63,500 61,900 29,940 1,856,280,000
05/03/2021 62,600 -0.90 ▼ -1.44 63,500 63,100 62,300 23,110 1,446,686,000
04/03/2021 63,500 -1.70 ▼ -2.68 65,200 65,200 63,200 17,120 1,087,120,000
03/03/2021 65,200 0.30 ▲ 0.46 64,900 66,500 64,900 42,830 2,792,516,000
02/03/2021 64,900 1.30 ▲ 2.00 63,600 65,100 63,300 71,740 4,655,926,000
01/03/2021 63,600 0.60 ▲ 0.94 63,000 63,600 62,200 22,750 1,446,900,000
26/02/2021 63,000 1.00 ▲ 1.59 62,000 63,100 61,600 13,990 881,370,000
25/02/2021 62,000 0.70 ▲ 1.13 61,300 62,300 61,200 15,170 940,540,000
24/02/2021 61,300 -1.50 ▼ -2.45 62,800 63,000 61,000 25,860 1,585,218,000
23/02/2021 62,800 -0.60 ▼ -0.96 63,400 63,400 62,500 14,300 898,040,000
22/02/2021 63,400 -0.60 ▼ -0.95 64,000 64,600 63,200 20,530 1,301,602,000
19/02/2021 64,000 1.00 ▲ 1.56 63,000 64,200 62,700 35,100 2,246,400,000
18/02/2021 63,000 1.00 ▲ 1.59 62,000 63,100 61,900 21,760 1,370,880,000
17/02/2021 62,000 1.90 ▲ 3.06 60,100 62,000 60,100 36,620 2,270,440,000
10/02/2021 60,100 0.20 ▲ 0.33 59,900 61,200 59,100 15,660 941,166,000
09/02/2021 60,100 0.20 ▲ 0.33 59,900 61,200 59,100 15,660 941,166,000
08/02/2021 59,900 -0.90 ▼ -1.50 60,800 61,500 59,000 24,290 1,454,971,000
05/02/2021 60,800 0.70 ▲ 1.15 60,100 61,500 59,800 13,400 814,720,000
05/01/2021 64,100 0.10 ▲ 0.16 64,000 64,300 63,700 5,210 333,961,000
04/01/2021 64,000 1.40 ▲ 2.19 62,600 64,200 62,900 12,940 828,160,000
01/01/2021 62,600 -0.20 ▼ -0.32 62,800 63,100 62,100 125,440 7,852,544,000
31/12/2020 62,600 -0.20 ▼ -0.32 62,800 63,100 62,100 125,440 7,852,544,000
30/12/2020 62,800 -0.60 ▼ -0.96 63,400 63,700 62,800 150,690 9,463,332,000
29/12/2020 63,400 0.00 ■■ 0.00 63,400 63,900 63,000 5,819 368,924,600
28/12/2020 63,400 -0.20 ▼ -0.32 63,600 64,200 62,900 7,833 496,612,200
27/12/2020 63,500 0.50 ▲ 0.79 63,000 64,000 62,500 9,487 602,424,500
25/12/2020 63,600 0.60 ▲ 0.94 63,000 64,000 62,500 9,487 603,373,200
24/12/2020 63,000 -1.70 ▼ -2.70 64,700 64,700 61,700 11,610 731,430,000
23/12/2020 64,700 0.70 ▲ 1.08 64,000 65,500 63,700 19,298 1,248,580,600
22/12/2020 64,000 0.30 ▲ 0.47 63,700 64,500 63,200 11,305 723,520,000
21/12/2020 63,700 -0.60 ▼ -0.94 64,300 64,500 63,300 6,538 416,470,600
20/12/2020 64,300 0.80 ▲ 1.24 63,500 64,600 62,800 11,256 723,760,800
18/12/2020 64,300 0.80 ▲ 1.24 63,500 64,600 62,800 11,256 723,760,800
17/12/2020 63,500 -1.10 ▼ -1.73 64,600 64,600 63,400 11,050 701,675,000
16/12/2020 64,600 -0.10 ▼ -0.15 64,700 65,000 64,000 12,279 793,223,400
15/12/2020 64,700 0.30 ▲ 0.46 64,400 65,800 64,600 13,125 849,187,500
14/12/2020 64,400 -0.10 ▼ -0.16 64,500 65,800 64,100 16,526 1,064,274,400
13/12/2020 64,500 -1.00 ▼ -1.55 65,500 66,500 64,000 23,707 1,529,101,500
11/12/2020 64,500 -1.00 ▼ -1.55 65,500 66,500 64,000 23,707 1,529,101,500
10/12/2020 65,500 -1.00 ▼ -1.53 66,500 66,500 64,100 20,587 1,348,448,500
09/12/2020 66,500 1.50 ▲ 2.26 65,000 66,600 64,100 39,154 2,603,741,000
08/12/2020 65,000 2.30 ▲ 3.54 62,700 65,000 62,100 57,811 3,757,715,000
07/12/2020 62,700 0.90 ▲ 1.44 61,800 62,800 61,300 33,101 2,075,432,700
04/12/2020 61,900 -0.20 ▼ -0.32 62,100 62,100 61,600 168,470 10,428,293,000
03/12/2020 62,100 0.40 ▲ 0.64 61,700 62,800 61,400 19,130 1,187,973,000
02/12/2020 61,700 1.00 ▲ 1.62 60,700 61,900 61,000 59,339 3,661,216,300
01/12/2020 60,700 -0.20 ▼ -0.33 60,900 60,700 59,800 16,302 989,531,400
30/11/2020 60,900 2.60 ▲ 4.27 58,300 61,000 58,300 665,340 40,519,206,000
27/11/2020 60,900 2.60 ▲ 4.27 58,300 61,000 58,300 665,340 40,519,206,000
26/11/2020 58,300 -0.20 ▼ -0.34 58,500 58,500 57,800 211,420 12,325,786,000
25/11/2020 58,500 -0.10 ▼ -0.17 58,600 59,000 58,100 332,350 19,442,475,000
24/11/2020 58,600 -0.60 ▼ -1.02 59,200 59,200 58,100 324,770 19,031,522,000
23/11/2020 59,200 -0.20 ▼ -0.34 59,400 59,600 58,500 287,370 17,012,304,000
20/11/2020 59,400 1.20 ▲ 2.02 58,200 59,800 58,000 41,135 2,443,419,000
19/11/2020 58,200 -0.20 ▼ -0.34 58,400 58,500 57,600 16,554 963,442,800
18/11/2020 58,400 0.40 ▲ 0.68 58,000 58,500 57,200 330,730 19,314,632,000
17/11/2020 58,000 2.80 ▲ 4.83 55,200 58,000 55,300 58,226 3,377,108,000
16/11/2020 55,200 0.50 ▲ 0.91 54,700 55,900 55,100 21,631 1,194,031,200
13/11/2020 54,700 0.00 ■■ 0.00 54,700 55,300 54,600 15,887 869,018,900
12/11/2020 54,700 -0.50 ▼ -0.91 55,200 55,500 54,600 16,478 901,346,600
11/11/2020 55,200 -0.80 ▼ -1.45 56,000 56,700 55,200 37,478 2,068,785,600
10/11/2020 56,000 1.50 ▲ 2.68 54,500 56,300 54,800 29,475 1,650,600,000
09/11/2020 54,500 1.00 ▲ 1.83 53,500 54,500 53,600 15,322 835,049,000
06/11/2020 53,500 -0.10 ▼ -0.19 53,600 53,600 53,300 18,565 993,227,500
05/11/2020 53,600 -0.60 ▼ -1.12 54,200 54,300 53,400 22,732 1,218,435,200
04/11/2020 54,200 0.40 ▲ 0.74 53,800 54,500 53,800 15,366 832,837,200
03/11/2020 53,800 -0.50 ▼ -0.93 54,300 54,800 53,800 14,748 793,442,400
02/11/2020 54,300 0.00 ■■ 0.00 54,300 54,600 53,700 17,229 935,534,700
30/10/2020 54,300 -0.20 ▼ -0.37 54,500 54,900 53,800 7,281 395,358,300
29/10/2020 54,500 0.60 ▲ 1.10 53,900 54,500 53,600 10,854 591,543,000
28/10/2020 53,900 -1.10 ▼ -2.04 55,000 55,000 53,500 13,977 753,360,300
27/10/2020 55,000 -0.50 ▼ -0.91 55,500 55,900 54,700 8,563 470,965,000
26/10/2020 55,500 -1.90 ▼ -3.42 57,400 57,400 55,500 17,880 992,340,000
25/10/2020 57,400 3.70 ▲ 6.45 53,700 57,400 53,600 23,149 1,328,752,600
23/10/2020 57,400 3.70 ▲ 6.45 53,700 57,400 53,600 23,149 1,328,752,600
22/10/2020 53,700 0.00 ■■ 0.00 53,700 53,900 53,400 8,445 453,496,500
21/10/2020 53,700 -0.30 ▼ -0.56 54,000 54,100 53,700 8,877 476,694,900
20/10/2020 54,000 0.00 ■■ 0.00 54,000 54,500 53,500 14,771 797,634,000
19/10/2020 54,000 -0.40 ▼ -0.74 54,400 54,800 53,900 8,386 452,844,000
18/10/2020 54,400 0.20 ▲ 0.37 54,200 55,000 54,200 7,905 430,032,000
16/10/2020 54,400 0.20 ▲ 0.37 54,200 55,000 54,200 7,905 430,032,000
15/10/2020 54,200 0.20 ▲ 0.37 54,000 54,500 53,300 289,680 15,700,656,000
14/10/2020 54,000 -1.40 ▼ -2.59 55,400 55,500 53,900 37,964 2,050,056,000
13/10/2020 55,400 0.20 ▲ 0.36 55,200 55,700 55,000 10,367 574,331,800
12/10/2020 55,200 -1.70 ▼ -3.08 56,900 57,000 55,000 41,958 2,316,081,600
11/10/2020 56,900 -0.20 ▼ -0.35 57,100 58,000 56,500 14,616 831,650,400
09/10/2020 56,900 -0.20 ▼ -0.35 57,100 58,000 56,500 14,616 831,650,400
08/10/2020 57,100 -0.30 ▼ -0.53 57,400 57,700 56,400 29,434 1,680,681,400
07/10/2020 57,400 -4.00 ▼ -6.97 61,400 59,500 57,400 34,193 1,962,678,200
06/10/2020 61,400 -0.50 ▼ -0.81 61,900 62,200 61,400 34,225 2,101,415,000
05/10/2020 61,900 0.10 ▲ 0.16 61,800 62,200 61,700 28,882 1,787,795,800
04/10/2020 61,800 -0.40 ▼ -0.65 62,200 62,300 61,200 16,753 1,035,335,400
02/10/2020 61,800 -0.40 ▼ -0.65 62,200 62,300 61,200 16,753 1,035,335,400
01/10/2020 62,200 1.30 ▲ 2.09 60,900 62,700 61,200 25,545 1,588,899,000
30/09/2020 60,900 1.60 ▲ 2.63 59,300 60,900 59,300 13,573 826,595,700
29/09/2020 59,300 -1.20 ▼ -2.02 60,500 61,000 59,000 17,838 1,057,793,400
28/09/2020 60,500 0.30 ▲ 0.50 60,200 61,000 60,100 8,670 524,535,000
25/09/2020 60,200 0.00 ■■ 0.00 60,200 61,300 60,000 10,834 652,206,800
24/09/2020 60,200 0.00 ■■ 0.00 60,200 60,400 59,900 12,801 770,620,200
23/09/2020 60,200 -0.20 ▼ -0.33 60,400 60,700 60,200 14,130 850,626,000
22/09/2020 60,400 -0.60 ▼ -0.99 61,000 61,300 60,300 10,668 644,347,200
21/09/2020 61,000 0.00 ■■ 0.00 61,000 62,000 61,000 21,623 1,319,003,000
18/09/2020 61,000 2.40 ▲ 3.93 58,600 61,200 59,300 39,685 2,420,785,000
17/09/2020 58,600 -0.50 ▼ -0.85 59,100 59,000 58,200 13,234 775,512,400
16/09/2020 59,100 -0.60 ▼ -1.02 59,700 60,000 59,000 8,951 529,004,100
15/09/2020 59,700 2.20 ▲ 3.69 57,500 61,000 58,000 71,954 4,295,653,800
14/09/2020 57,500 1.30 ▲ 2.26 56,200 57,500 55,800 25,681 1,476,657,500
11/09/2020 56,200 -0.10 ▼ -0.18 56,300 56,500 55,600 7,733 434,594,600
10/09/2020 56,300 -0.20 ▼ -0.36 56,500 56,900 56,300 15,619 879,349,700
09/09/2020 56,500 1.20 ▲ 2.12 55,300 57,000 55,200 167,060 9,438,890,000
08/09/2020 55,300 0.30 ▲ 0.54 55,000 55,900 54,500 14,506 802,181,800
07/09/2020 55,000 -1.40 ▼ -2.55 56,400 57,000 55,000 16,472 905,960,000
04/09/2020 56,400 -0.30 ▼ -0.53 56,700 56,700 55,500 5,706 321,818,400
03/09/2020 56,700 -0.20 ▼ -0.35 56,900 57,400 56,500 5,199 294,783,300
02/09/2020 56,900 0.90 ▲ 1.58 56,000 57,000 55,800 7,126 405,469,400
01/09/2020 56,900 0.90 ▲ 1.58 56,000 57,000 55,800 7,126 405,469,400
31/08/2020 56,000 -1.30 ▼ -2.32 57,300 57,500 56,000 19,334 1,082,704,000
28/08/2020 57,300 0.30 ▲ 0.52 57,000 57,800 57,000 9,731 557,586,300
27/08/2020 57,000 0.00 ■■ 0.00 57,000 58,000 56,900 7,948 453,036,000
26/08/2020 57,000 -0.10 ▼ -0.18 57,100 57,400 55,500 9,443 538,251,000
25/08/2020 57,100 -0.70 ▼ -1.23 57,800 57,800 56,800 15,348 876,370,800
24/08/2020 57,800 0.60 ▲ 1.04 57,200 58,000 57,200 18,270 1,056,006,000
21/08/2020 57,200 1.90 ▲ 3.32 55,300 57,200 55,200 37,205 2,128,126,000
20/08/2020 55,300 1.20 ▲ 2.17 54,100 55,400 53,700 23,144 1,279,863,200
19/08/2020 54,100 0.10 ▲ 0.18 54,000 54,200 53,800 7,343 397,256,300
18/08/2020 54,000 -0.30 ▼ -0.56 54,300 54,900 54,000 25,652 1,385,208,000
17/08/2020 54,300 2.60 ▲ 4.79 51,700 54,300 51,400 40,172 2,181,339,600
14/08/2020 51,700 -0.20 ▼ -0.39 51,900 52,000 51,500 8,906 460,440,200
13/08/2020 51,900 0.20 ▲ 0.39 51,700 52,000 51,000 13,783 715,337,700
12/08/2020 51,700 0.00 ■■ 0.00 51,700 52,300 51,500 13,318 688,540,600
11/08/2020 51,700 -0.20 ▼ -0.39 51,900 52,500 51,500 14,989 774,931,300
10/08/2020 51,900 0.00 ■■ 0.00 51,900 52,400 51,900 11,934 619,374,600
07/08/2020 51,900 0.60 ▲ 1.16 51,300 52,300 51,000 17,772 922,366,800
06/08/2020 51,300 -0.20 ▼ -0.39 51,500 52,300 51,000 10,840 556,092,000
05/08/2020 51,500 1.00 ▲ 1.94 50,500 52,700 50,100 19,207 989,160,500
04/08/2020 50,500 0.50 ▲ 0.99 50,000 50,900 50,000 9,948 502,374,000
03/08/2020 50,000 0.90 ▲ 1.80 49,100 50,300 49,100 7,681 384,050,000
31/07/2020 49,100 -0.30 ▼ -0.61 49,400 49,600 48,500 8,408 412,832,800
30/07/2020 49,400 0.60 ▲ 1.21 48,800 49,500 48,600 4,888 241,467,200
29/07/2020 48,800 -1.40 ▼ -2.87 50,200 49,950 47,800 12,907 629,861,600
28/07/2020 50,200 3.20 ▲ 6.37 47,000 50,200 47,500 22,241 1,116,498,200
27/07/2020 47,000 -3.50 ▼ -7.45 50,500 49,800 47,000 29,601 1,391,247,000
26/07/2020 50,500 -2.00 ▼ -3.96 52,500 52,500 49,600 25,069 1,265,984,500
24/07/2020 50,500 -2.00 ▼ -3.96 52,500 52,500 49,600 25,069 1,265,984,500
23/07/2020 52,500 0.00 ■■ 0.00 52,500 53,000 52,000 3,438 180,495,000
22/07/2020 52,500 -0.70 ▼ -1.33 53,200 53,700 52,500 7,636 400,890,000
21/07/2020 53,200 0.50 ▲ 0.94 52,700 53,200 50,100 8,500 452,200,000
20/07/2020 52,700 -0.80 ▼ -1.52 53,500 53,600 52,700 6,420 338,334,000
19/07/2020 53,500 -0.50 ▼ -0.93 54,000 53,900 53,000 7,826 418,691,000
17/07/2020 53,500 -0.50 ▼ -0.93 54,000 53,900 53,000 7,826 418,691,000
16/07/2020 54,000 0.50 ▲ 0.93 53,500 54,900 53,000 12,514 675,756,000
15/07/2020 53,500 -0.50 ▼ -0.93 54,000 54,400 53,500 8,844 473,154,000
14/07/2020 54,000 -0.40 ▼ -0.74 54,400 54,600 53,500 7,324 395,496,000
13/07/2020 54,400 0.50 ▲ 0.92 53,900 54,500 53,500 6,594 358,713,600
12/07/2020 53,900 -0.40 ▼ -0.74 54,300 54,700 53,200 11,481 618,825,900
10/07/2020 53,900 -0.40 ▼ -0.74 54,300 54,700 53,200 11,481 618,825,900
09/07/2020 54,300 0.00 ■■ 0.00 54,300 55,000 53,500 15,317 831,713,100
08/07/2020 54,300 0.10 ▲ 0.18 54,200 55,000 54,200 3,027 164,366,100
07/07/2020 54,200 0.00 ■■ 0.00 54,200 55,300 54,200 20,634 1,118,362,800
06/07/2020 54,200 -1.80 ▼ -3.32 56,000 56,000 54,200 9,678 524,547,600
05/07/2020 56,000 1.80 ▲ 3.21 54,200 56,500 54,200 30,474 1,706,544,000
03/07/2020 56,000 1.80 ▲ 3.21 54,200 56,500 54,200 30,474 1,706,544,000
02/07/2020 54,200 0.40 ▲ 0.74 53,800 54,800 53,000 15,652 848,338,400
01/07/2020 53,800 1.90 ▲ 3.53 51,900 54,100 52,000 23,571 1,268,119,800
30/06/2020 51,900 -0.90 ▼ -1.73 52,800 53,800 51,500 17,752 921,328,800
29/06/2020 52,800 -1.70 ▼ -3.22 54,500 54,600 52,700 22,771 1,202,308,800
28/06/2020 54,500 0.50 ▲ 0.92 54,000 55,000 54,200 83,990 4,577,455,000
26/06/2020 54,500 0.50 ▲ 0.92 54,000 55,000 54,200 83,990 4,577,455,000
25/06/2020 54,000 -0.50 ▼ -0.93 54,500 54,500 53,800 14,654 791,316,000
24/06/2020 54,500 -0.20 ▼ -0.37 54,700 56,200 54,000 34,595 1,885,427,500
23/06/2020 54,700 -0.30 ▼ -0.55 55,000 55,000 54,400 16,524 903,862,800
22/06/2020 55,000 1.00 ▲ 1.82 54,000 55,500 54,000 43,809 2,409,495,000
19/06/2020 54,000 2.50 ▲ 4.63 51,500 54,400 51,500 51,691 2,791,314,000
18/06/2020 51,500 1.80 ▲ 3.50 49,700 51,900 49,700 11,571 595,906,500
17/06/2020 49,700 1.70 ▲ 3.42 49,700 52,000 49,700 198,010 9,841,097,000
16/06/2020 49,700 0.90 ▲ 1.81 48,800 50,900 49,000 14,268 709,119,600
15/06/2020 48,800 -0.90 ▼ -1.84 49,700 50,300 48,300 13,247 646,453,600
14/06/2020 49,700 -0.80 ▼ -1.61 50,500 50,400 48,200 18,997 944,150,900
12/06/2020 49,700 -0.80 ▼ -1.61 50,500 50,400 48,200 18,997 944,150,900
11/06/2020 50,500 -1.10 ▼ -2.18 51,600 51,800 50,500 24,084 1,216,242,000
10/06/2020 51,600 -0.40 ▼ -0.78 52,000 52,400 51,000 16,784 866,054,400
09/06/2020 52,400 -0.20 ▼ -0.38 52,600 52,900 50,000 17,135 897,874,000
08/06/2020 52,600 1.90 ▲ 3.61 50,700 52,900 51,200 24,784 1,303,638,400
06/06/2020 50,700 1.50 ▲ 2.96 49,200 51,000 48,600 32,019 1,623,363,300
05/06/2020 50,700 1.50 ▲ 2.96 49,200 51,000 48,600 32,019 1,623,363,300
04/06/2020 49,200 1.50 ▲ 3.05 47,700 49,500 47,850 22,843 1,123,875,600
03/06/2020 47,700 0.20 ▲ 0.42 47,500 48,200 47,000 12,650 603,405,000
02/06/2020 47,500 -0.10 ▼ -0.21 47,600 47,900 47,500 13,723 651,842,500
01/06/2020 47,600 -0.10 ▼ -0.21 47,700 48,300 47,500 6,314 300,546,400
31/05/2020 47,700 -0.10 ▼ -0.21 47,800 48,150 47,100 12,186 581,272,200
29/05/2020 47,700 -0.10 ▼ -0.21 47,800 48,150 47,100 12,186 581,272,200
28/05/2020 47,800 -0.60 ▼ -1.26 48,350 48,500 47,500 8,152 389,665,600
27/05/2020 48,350 -0.30 ▼ -0.62 48,600 48,750 48,350 12,993 628,211,550
26/05/2020 48,600 1.60 ▲ 3.29 47,000 48,800 46,800 27,489 1,335,965,400
25/05/2020 47,000 0.30 ▲ 0.64 46,750 47,000 46,250 26,633 1,251,751,000
24/05/2020 46,750 0.20 ▲ 0.43 46,550 47,000 46,500 40,139 1,876,498,250
22/05/2020 46,750 0.20 ▲ 0.43 46,550 47,000 46,500 40,139 1,876,498,250
21/05/2020 46,550 -0.30 ▼ -0.64 46,800 47,000 46,500 30,205 1,406,042,750
20/05/2020 46,800 0.00 ■■ 0.00 46,800 47,600 46,500 25,898 1,212,026,400
19/05/2020 46,800 0.00 ■■ 0.00 46,750 47,450 46,800 21,926 1,026,136,800
18/05/2020 46,750 0.30 ▲ 0.64 46,450 46,750 45,700 13,719 641,363,250
17/05/2020 46,450 -0.30 ▼ -0.65 46,800 46,900 46,050 17,044 791,693,800
15/05/2020 46,450 -0.30 ▼ -0.65 46,800 46,900 46,050 17,044 791,693,800
14/05/2020 46,800 -0.70 ▼ -1.50 47,500 47,950 46,800 20,625 965,250,000
13/05/2020 47,500 0.50 ▲ 1.05 47,000 48,500 46,600 20,950 995,125,000
12/05/2020 47,000 2.00 ▲ 4.26 45,000 47,000 45,000 39,260 1,845,220,000
11/05/2020 45,000 0.50 ▲ 1.11 44,550 45,500 44,100 13,695 616,275,000
10/05/2020 44,550 0.00 ■■ 0.00 44,500 45,000 44,200 40,101 1,786,499,550
08/05/2020 44,550 0.00 ■■ 0.00 44,500 45,000 44,200 40,101 1,786,499,550
07/05/2020 44,500 0.10 ▲ 0.22 44,350 44,900 44,300 21,734 967,163,000
06/05/2020 44,350 -0.60 ▼ -1.35 45,000 45,200 44,250 16,505 731,996,750
05/05/2020 45,000 -1.70 ▼ -3.78 46,700 45,100 44,100 13,008 585,360,000
04/05/2020 46,700 -0.50 ▼ -1.07 47,200 47,200 46,500 23,643 1,104,128,100
01/05/2020 47,200 1.00 ▲ 2.12 46,200 47,700 46,400 32,007 1,510,730,400
30/04/2020 47,200 1.00 ▲ 2.12 46,200 47,700 46,400 32,007 1,510,730,400
29/04/2020 47,200 1.00 ▲ 2.12 46,200 47,700 46,400 32,007 1,510,730,400
28/04/2020 46,200 0.50 ▲ 1.08 45,700 46,500 45,500 35,190 1,625,778,000
27/04/2020 45,700 0.30 ▲ 0.66 45,400 46,200 45,300 15,778 721,054,600
26/04/2020 45,400 0.40 ▲ 0.88 45,050 45,500 44,700 10,168 461,627,200
24/04/2020 45,400 0.40 ▲ 0.88 45,050 45,500 44,700 10,168 461,627,200
23/04/2020 45,050 0.60 ▲ 1.33 44,450 46,300 44,500 15,090 679,804,500
22/04/2020 44,450 1.50 ▲ 3.37 43,000 44,800 42,100 19,704 875,842,800
21/04/2020 43,000 -1.80 ▼ -4.19 44,800 45,500 43,000 35,114 1,509,902,000
20/04/2020 44,800 -0.20 ▼ -0.45 45,000 46,400 44,500 34,191 1,531,756,800
19/04/2020 45,000 2.70 ▲ 6.00 42,300 45,000 42,300 36,254 1,631,430,000
17/04/2020 45,000 2.70 ▲ 6.00 42,300 45,000 42,300 36,254 1,631,430,000
16/04/2020 42,300 1.60 ▲ 3.78 40,700 42,300 39,900 27,866 1,178,731,800
15/04/2020 40,700 1.30 ▲ 3.19 39,450 41,100 39,500 9,985 406,389,500
14/04/2020 39,450 -0.10 ▼ -0.25 39,550 39,850 39,300 12,824 505,906,800
13/04/2020 39,550 -0.10 ▼ -0.25 39,600 39,900 39,100 16,839 665,982,450
12/04/2020 39,600 -1.10 ▼ -2.78 40,700 40,850 39,500 27,148 1,075,060,800
10/04/2020 39,600 -1.10 ▼ -2.78 40,700 40,850 39,500 27,148 1,075,060,800
09/04/2020 40,700 0.70 ▲ 1.72 40,000 41,750 40,000 29,735 1,210,214,500
08/04/2020 40,000 0.80 ▲ 2.00 39,200 40,000 38,000 21,117 844,680,000
07/04/2020 39,200 1.30 ▲ 3.32 37,950 39,600 37,900 31,334 1,228,292,800
06/04/2020 37,950 2.00 ▲ 5.27 36,000 38,300 36,600 20,892 792,851,400
03/04/2020 36,000 1.00 ▲ 2.78 35,000 36,200 35,000 15,395 554,220,000
02/04/2020 35,000 1.10 ▲ 3.14 33,950 35,200 33,900 7,185 251,475,000
01/04/2020 35,000 1.10 ▲ 3.14 33,950 35,200 33,900 7,185 251,475,000
31/03/2020 33,950 -0.40 ▼ -1.18 34,350 35,000 33,100 12,652 429,535,400
30/03/2020 34,350 -0.60 ▼ -1.75 35,000 34,700 33,050 14,747 506,559,450
29/03/2020 35,000 -0.30 ▼ -0.86 35,300 36,000 34,500 8,861 310,135,000
27/03/2020 35,000 -0.30 ▼ -0.86 35,300 36,000 34,500 8,861 310,135,000
26/03/2020 35,300 0.10 ▲ 0.28 35,150 36,300 34,400 24,167 853,095,100
25/03/2020 35,150 1.70 ▲ 4.84 33,500 35,600 34,200 21,028 739,134,200
24/03/2020 33,500 0.30 ▲ 0.90 33,250 34,000 33,000 15,960 534,660,000
23/03/2020 33,250 -2.50 ▼ -7.52 35,700 35,000 33,250 46,405 1,542,966,250
22/03/2020 35,700 -0.30 ▼ -0.84 36,050 36,450 35,600 10,669 380,883,300
20/03/2020 35,700 -0.30 ▼ -0.84 36,050 36,450 35,600 10,669 380,883,300
19/03/2020 36,050 -0.80 ▼ -2.22 36,800 36,500 35,600 11,502 414,647,100
18/03/2020 36,800 0.30 ▲ 0.82 36,500 37,100 36,300 14,396 529,772,800
17/03/2020 36,500 0.50 ▲ 1.37 36,000 36,500 35,050 21,734 793,291,000
16/03/2020 36,000 -1.00 ▼ -2.78 37,000 37,700 36,000 88,720 3,193,920,000
14/03/2020 37,000 0.10 ▲ 0.27 36,900 37,000 34,350 306,320 11,333,840,000
13/03/2020 37,000 0.10 ▲ 0.27 36,900 37,000 34,350 306,320 11,333,840,000
12/03/2020 36,900 -2.50 ▼ -6.78 39,400 38,600 36,650 431,000 15,903,900,000
11/03/2020 39,400 -0.70 ▼ -1.78 40,100 40,600 38,900 171,130 6,742,522,000
10/03/2020 40,100 1.10 ▲ 2.74 39,050 40,300 38,300 16,485 661,048,500
09/03/2020 39,050 -2.90 ▼ -7.43 41,950 40,500 39,050 37,332 1,457,814,600
07/03/2020 41,950 0.10 ▲ 0.24 41,900 42,300 41,600 12,821 537,840,950
06/03/2020 41,950 0.10 ▲ 0.24 41,900 42,300 41,600 12,821 537,840,950
05/03/2020 41,900 0.10 ▲ 0.24 41,800 42,900 41,550 13,918 583,164,200
04/03/2020 41,800 0.40 ▲ 0.96 41,400 41,900 41,000 8,333 348,319,400
03/03/2020 41,400 0.90 ▲ 2.17 40,500 41,800 40,500 9,568 396,115,200
02/03/2020 40,500 -0.40 ▼ -0.99 40,900 41,050 40,300 31,682 1,283,121,000
28/02/2020 40,900 -0.90 ▼ -2.20 41,800 41,500 40,700 12,527 512,354,300
27/02/2020 41,800 0.10 ▲ 0.24 41,700 42,200 41,100 6,163 257,613,400
26/02/2020 41,700 -0.70 ▼ -1.68 42,400 42,000 41,100 12,804 533,926,800
25/02/2020 42,400 0.40 ▲ 0.94 42,000 42,400 40,800 21,702 920,164,800
24/02/2020 42,000 -2.50 ▼ -5.95 44,500 43,900 42,000 16,254 682,668,000
21/02/2020 44,500 0.20 ▲ 0.45 44,300 45,600 43,800 37,100 1,650,950,000
20/02/2020 44,300 0.50 ▲ 1.13 43,800 44,500 43,400 15,282 676,992,600
19/02/2020 43,800 -0.20 ▼ -0.46 44,000 43,900 43,250 12,519 548,332,200
18/02/2020 44,000 2.50 ▲ 5.68 41,500 44,000 41,500 59,199 2,604,756,000
17/02/2020 41,500 0.60 ▲ 1.45 40,900 41,950 40,800 17,837 740,235,500
15/02/2020 40,900 -0.20 ▼ -0.49 41,100 41,700 40,650 15,329 626,956,100
14/02/2020 40,900 -0.20 ▼ -0.49 41,100 41,700 40,650 15,329 626,956,100
13/02/2020 41,100 -0.20 ▼ -0.49 41,300 41,500 41,100 9,304 382,394,400
12/02/2020 41,300 0.70 ▲ 1.69 40,600 41,600 40,700 23,378 965,511,400
11/02/2020 40,600 0.00 ■■ 0.00 40,650 40,800 40,500 13,792 559,955,200
10/02/2020 40,650 -0.90 ▼ -2.21 41,500 41,950 40,600 18,577 755,155,050
09/02/2020 41,500 -0.50 ▼ -1.20 42,000 42,500 41,500 19,692 817,218,000
07/02/2020 41,500 -0.50 ▼ -1.20 42,000 42,500 41,500 19,692 817,218,000
06/02/2020 42,000 0.00 ■■ 0.00 42,000 42,400 41,800 10,033 421,386,000
05/02/2020 42,000 -0.50 ▼ -1.19 42,500 42,700 42,000 4,635 194,670,000
04/02/2020 42,500 0.30 ▲ 0.71 42,200 43,000 41,100 5,202 221,085,000
03/02/2020 42,200 -0.30 ▼ -0.71 42,500 42,500 39,600 12,543 529,314,600
02/02/2020 42,500 -2.00 ▼ -4.71 44,500 44,000 42,500 8,118 345,015,000
31/01/2020 42,500 -2.00 ▼ -4.71 44,500 44,000 42,500 8,118 345,015,000
30/01/2020 44,500 -0.90 ▼ -2.02 45,400 45,200 44,000 2,774 123,443,000
29/01/2020 45,400 0.00 ■■ 0.00 45,400 45,900 45,000 1,670 75,818,000
28/01/2020 45,400 0.00 ■■ 0.00 45,400 45,900 45,000 1,670 75,818,000
27/01/2020 45,400 0.00 ■■ 0.00 45,400 45,900 45,000 1,670 75,818,000
26/01/2020 45,400 0.00 ■■ 0.00 45,400 45,900 45,000 1,670 75,818,000
24/01/2020 45,400 0.00 ■■ 0.00 45,400 45,900 45,000 1,670 75,818,000
23/01/2020 45,400 0.00 ■■ 0.00 45,400 45,900 45,000 1,670 75,818,000
22/01/2020 45,400 0.00 ■■ 0.00 45,400 45,900 45,000 1,670 75,818,000
21/01/2020 45,400 -0.10 ▼ -0.22 45,400 45,800 44,800 7,760 352,304,000
20/01/2020 45,400 -0.30 ▼ -0.66 45,700 45,900 44,900 28,940 1,313,876,000
17/01/2020 45,700 0.40 ▲ 0.88 45,300 45,800 45,100 23,030 1,052,471,000
16/01/2020 45,300 -0.20 ▼ -0.44 45,500 45,800 45,300 15,560 704,868,000
15/01/2020 45,500 0.10 ▲ 0.22 45,500 45,800 45,200 17,480 795,340,000
14/01/2020 45,500 0.50 ▲ 1.10 45,000 45,500 45,000 6,810 309,855,000
13/01/2020 45,000 -0.80 ▼ -1.78 45,800 45,800 45,000 1,313 59,085,000
10/01/2020 45,800 0.80 ▲ 1.75 45,000 45,800 45,000 3,074 140,789,200
09/01/2020 45,000 1.00 ▲ 2.22 44,000 45,000 44,300 3,736 168,120,000
08/01/2020 44,000 -0.70 ▼ -1.59 44,700 44,900 44,000 6,810 299,640,000
07/01/2020 44,700 0.00 ■■ 0.00 44,700 45,500 44,300 8,116 362,785,200
06/01/2020 44,700 -0.30 ▼ -0.67 45,000 45,000 44,500 5,904 263,908,800
03/01/2020 45,000 -0.10 ▼ -0.22 45,150 46,000 45,000 4,940 222,300,000
02/01/2020 45,150 -0.10 ▼ -0.22 45,200 45,500 44,900 6,803 307,155,450
31/12/2019 45,200 -0.30 ▼ -0.66 45,550 46,100 44,950 9,028 408,065,600
30/12/2019 45,550 -0.60 ▼ -1.32 46,150 47,950 45,500 6,845 311,789,750
28/12/2019 46,150 -0.80 ▼ -1.73 46,950 46,900 46,000 3,246 149,802,900
27/12/2019 46,150 -0.80 ▼ -1.73 46,950 46,900 46,000 3,246 149,802,900
26/12/2019 46,950 0.30 ▲ 0.64 46,650 47,300 46,500 1,588 74,556,600
25/12/2019 46,650 -0.10 ▼ -0.21 46,700 46,800 46,500 1,244 58,032,600
24/12/2019 46,700 -0.40 ▼ -0.86 47,100 47,000 46,500 1,392 65,006,400
23/12/2019 47,100 0.00 ■■ 0.00 47,100 47,200 46,600 5,707 268,799,700
21/12/2019 47,100 0.50 ▲ 1.06 46,600 47,200 46,600 18,430 868,053,000
20/12/2019 47,100 0.50 ▲ 1.06 46,600 47,200 46,600 18,430 868,053,000
19/12/2019 46,600 0.30 ▲ 0.64 46,300 47,500 46,300 5,046 235,143,600
18/12/2019 46,300 -1.10 ▼ -2.38 47,400 47,600 46,300 5,690 263,447,000
17/12/2019 47,400 -0.40 ▼ -0.84 47,800 47,800 47,000 1,033 48,964,200
16/12/2019 47,800 -0.10 ▼ -0.21 47,900 48,000 47,500 2,836 135,560,800
14/12/2019 47,900 -1.10 ▼ -2.30 49,000 48,800 47,900 5,815 278,538,500
13/12/2019 47,900 -1.10 ▼ -2.30 49,000 48,800 47,900 5,815 278,538,500
12/12/2019 49,000 2.20 ▲ 4.49 46,800 49,000 46,600 3,754 183,946,000
11/12/2019 46,800 -0.30 ▼ -0.64 47,100 47,300 46,800 3,214 150,415,200
10/12/2019 47,100 0.10 ▲ 0.21 47,000 47,600 47,000 2,880 135,648,000
09/12/2019 47,000 -1.40 ▼ -2.98 48,350 48,350 46,600 17,622 828,234,000
07/12/2019 48,350 -0.80 ▼ -1.65 49,100 49,100 48,350 5,048 244,070,800
06/12/2019 48,350 -0.80 ▼ -1.65 49,100 49,100 48,350 5,048 244,070,800
05/12/2019 49,100 -0.60 ▼ -1.22 49,700 49,800 49,100 2,608 128,052,800
04/12/2019 49,700 -1.20 ▼ -2.41 50,900 49,800 49,200 9,277 461,066,900
03/12/2019 50,900 -1.00 ▼ -1.96 51,900 52,100 50,200 11,136 566,822,400
02/12/2019 51,900 -0.20 ▼ -0.39 52,100 52,400 51,800 4,796 248,912,400
29/11/2019 52,100 0.50 ▲ 0.96 51,600 52,500 51,600 2,465 128,426,500
28/11/2019 51,600 -0.60 ▼ -1.16 52,200 52,500 51,600 9,764 503,822,400
27/11/2019 52,200 -0.30 ▼ -0.57 52,500 52,600 52,200 2,409 125,749,800
26/11/2019 52,500 0.10 ▲ 0.19 52,400 52,700 52,100 2,435 127,837,500
25/11/2019 52,400 0.30 ▲ 0.57 52,100 53,000 52,000 5,069 265,615,600
23/11/2019 52,100 -1.80 ▼ -3.45 53,900 53,900 52,100 17,764 925,504,400
22/11/2019 52,100 -1.80 ▼ -3.45 53,900 53,900 52,100 17,764 925,504,400
21/11/2019 53,900 -0.50 ▼ -0.93 54,400 54,400 53,100 9,415 507,468,500
20/11/2019 54,400 0.40 ▲ 0.74 54,000 54,600 54,000 12,768 694,579,200
19/11/2019 54,000 1.70 ▲ 3.15 52,300 54,200 52,500 41,595 2,246,130,000
18/11/2019 52,300 -0.50 ▼ -0.96 52,800 52,900 52,000 3,630 189,849,000
15/11/2019 52,800 1.20 ▲ 2.27 51,600 52,800 51,600 6,807 359,409,600
14/11/2019 51,600 -0.20 ▼ -0.39 51,800 52,600 51,200 8,073 416,566,800
13/11/2019 51,800 -0.60 ▼ -1.16 52,400 52,700 51,800 12,739 659,880,200
12/11/2019 52,400 -0.30 ▼ -0.57 52,700 53,100 52,300 5,349 280,287,600
11/11/2019 52,700 -0.30 ▼ -0.57 53,000 53,000 52,300 15,974 841,829,800
09/11/2019 53,000 -0.40 ▼ -0.75 53,400 53,600 52,900 3,978 210,834,000
08/11/2019 53,000 -0.40 ▼ -0.75 53,400 53,600 52,900 3,978 210,834,000
07/11/2019 53,400 -0.10 ▼ -0.19 53,500 53,700 53,300 7,484 399,645,600
06/11/2019 53,500 0.70 ▲ 1.31 52,800 53,800 52,800 30,160 1,613,560,000
05/11/2019 52,800 0.20 ▲ 0.38 52,600 53,300 52,500 14,256 752,716,800
04/11/2019 53,000 -0.10 ▼ -0.19 53,100 53,300 52,800 16,396 868,988,000
01/11/2019 53,000 -0.10 ▼ -0.19 53,100 53,300 52,800 16,396 868,988,000
31/10/2019 53,100 -0.30 ▼ -0.56 53,400 53,800 53,100 8,013 425,490,300
30/10/2019 53,400 0.40 ▲ 0.75 53,000 53,800 52,100 31,325 1,672,755,000
29/10/2019 53,000 -0.10 ▼ -0.19 53,100 53,100 52,600 12,273 650,469,000
28/10/2019 53,100 -0.10 ▼ -0.19 53,200 53,900 52,900 9,526 505,830,600
26/10/2019 53,200 0.30 ▲ 0.56 52,900 53,600 52,900 6,156 327,499,200
25/10/2019 53,200 0.30 ▲ 0.56 52,900 53,600 52,900 6,156 327,499,200
24/10/2019 52,900 -0.30 ▼ -0.57 53,200 53,800 52,800 13,129 694,524,100
23/10/2019 53,200 -0.60 ▼ -1.13 53,800 54,400 53,000 21,617 1,150,024,400
22/10/2019 53,800 1.20 ▲ 2.23 52,600 54,000 52,300 15,988 860,154,400
21/10/2019 52,600 -0.80 ▼ -1.52 53,400 53,400 52,500 14,523 763,909,800
18/10/2019 53,400 -0.40 ▼ -0.75 53,800 53,900 53,200 14,216 759,134,400
17/10/2019 53,800 0.10 ▲ 0.19 53,700 54,800 53,300 16,602 893,187,600
16/10/2019 53,700 -0.30 ▼ -0.56 54,000 55,000 53,000 13,608 730,749,600
15/10/2019 54,000 0.50 ▲ 0.93 53,500 54,400 52,600 30,379 1,640,466,000
14/10/2019 53,500 -0.70 ▼ -1.31 54,200 54,800 53,200 35,394 1,893,579,000
11/10/2019 54,200 -0.60 ▼ -1.11 54,800 54,800 54,200 12,206 661,565,200
10/10/2019 54,800 0.00 ■■ 0.00 54,800 55,500 54,500 25,702 1,408,469,600
09/10/2019 54,800 1.70 ▲ 3.10 53,100 54,800 53,000 36,935 2,024,038,000
08/10/2019 53,100 -0.40 ▼ -0.75 53,500 53,400 52,900 11,776 625,305,600
07/10/2019 53,500 0.30 ▲ 0.56 53,200 54,400 53,000 28,023 1,499,230,500
04/10/2019 53,200 1.60 ▲ 3.01 51,600 53,900 52,000 60,654 3,226,792,800
03/10/2019 51,600 0.10 ▲ 0.19 51,500 51,600 51,300 6,919 357,020,400
02/10/2019 51,500 -0.20 ▼ -0.39 51,700 51,900 51,000 14,805 762,457,500
01/10/2019 51,700 0.50 ▲ 0.97 51,200 52,100 51,300 13,275 686,317,500
30/09/2019 51,200 0.60 ▲ 1.17 50,600 51,400 50,400 11,854 606,924,800
27/09/2019 50,600 -1.40 ▼ -2.77 52,000 52,000 50,500 20,346 1,029,507,600
26/09/2019 52,000 -0.50 ▼ -0.96 52,500 52,900 52,000 5,845 303,940,000
25/09/2019 52,500 0.80 ▲ 1.52 51,700 52,500 51,400 10,858 570,045,000
24/09/2019 51,700 0.20 ▲ 0.39 51,500 52,500 51,100 12,129 627,069,300
23/09/2019 51,500 -1.30 ▼ -2.52 52,800 52,800 51,500 10,925 562,637,500
20/09/2019 52,800 -0.20 ▼ -0.38 53,000 53,500 52,400 13,749 725,947,200
19/09/2019 53,000 -0.30 ▼ -0.57 53,300 53,700 52,600 19,432 1,029,896,000
18/09/2019 53,300 2.00 ▲ 3.75 51,300 53,500 51,400 41,207 2,196,333,100
17/09/2019 51,300 -0.50 ▼ -0.97 51,800 52,000 51,200 15,677 804,230,100
16/09/2019 51,800 1.60 ▲ 3.09 50,200 51,800 50,000 21,769 1,127,634,200
13/09/2019 50,200 0.00 ■■ 0.00 50,200 50,700 50,000 5,036 252,807,200
12/09/2019 50,200 0.60 ▲ 1.20 49,650 50,700 49,650 14,785 742,207,000
11/09/2019 49,650 0.90 ▲ 1.81 48,700 49,700 48,500 7,994 396,902,100
10/09/2019 49,900 0.40 ▲ 0.80 49,500 49,900 48,000 2,320 115,768,000
09/09/2019 49,500 -0.20 ▼ -0.40 49,700 50,000 49,500 13,024 644,688,000
06/09/2019 49,700 -0.30 ▼ -0.60 50,000 50,000 49,250 6,059 301,132,300
05/09/2019 50,000 0.90 ▲ 1.80 49,100 50,300 49,100 17,139 856,950,000
04/09/2019 49,100 -0.20 ▼ -0.41 49,300 49,400 48,200 2,683 131,735,300
03/09/2019 49,300 -0.70 ▼ -1.42 50,000 50,000 48,650 3,992 196,805,600
30/08/2019 50,000 2.40 ▲ 4.80 47,650 50,000 47,900 14,108 705,400,000
29/08/2019 47,650 -0.60 ▼ -1.26 48,300 48,300 47,650 10,006 476,785,900
28/08/2019 48,300 -0.90 ▼ -1.86 49,200 49,600 47,700 21,373 1,032,315,900
27/08/2019 49,200 -1.20 ▼ -2.44 50,400 51,000 48,200 16,072 790,742,400
26/08/2019 50,400 -0.30 ▼ -0.60 50,700 51,200 50,100 8,069 406,677,600
23/08/2019 50,700 0.10 ▲ 0.20 50,600 51,500 50,300 6,907 350,184,900
22/08/2019 50,600 -0.20 ▼ -0.40 50,800 50,800 50,500 7,139 361,233,400
21/08/2019 50,800 -1.10 ▼ -2.17 51,900 51,800 50,700 13,998 711,098,400
20/08/2019 51,900 0.90 ▲ 1.73 51,000 51,900 50,500 10,167 527,667,300
19/08/2019 51,000 -0.70 ▼ -1.37 51,700 52,400 50,900 8,442 430,542,000
16/08/2019 51,700 1.20 ▲ 2.32 50,500 52,600 50,000 26,666 1,378,632,200
15/08/2019 50,500 0.10 ▲ 0.20 50,400 50,700 49,300 8,258 417,029,000
14/08/2019 50,400 -0.10 ▼ -0.20 50,500 51,400 50,200 9,034 455,313,600
13/08/2019 50,500 -0.70 ▼ -1.39 51,200 51,000 49,500 25,926 1,309,263,000
12/08/2019 51,200 -0.70 ▼ -1.37 51,900 51,900 51,000 8,439 432,076,800
09/08/2019 51,900 -0.40 ▼ -0.77 52,300 52,700 51,500 11,189 580,709,100
08/08/2019 52,300 3.10 ▲ 5.93 49,200 52,300 49,500 62,026 3,243,959,800
07/08/2019 49,200 1.80 ▲ 3.66 47,400 49,200 47,300 12,929 636,106,800
06/08/2019 47,400 -0.60 ▼ -1.27 48,000 47,900 47,000 8,297 393,277,800
05/08/2019 48,000 -0.90 ▼ -1.88 48,900 49,000 48,000 2,336 112,128,000
02/08/2019 48,900 0.20 ▲ 0.41 48,700 49,000 47,850 10,187 498,144,300
01/08/2019 48,700 0.20 ▲ 0.41 48,500 48,900 48,100 7,661 373,090,700
31/07/2019 48,500 0.60 ▲ 1.24 47,850 48,800 46,700 13,723 665,565,500
30/07/2019 47,850 -0.90 ▼ -1.88 48,800 49,000 47,850 9,350 447,397,500
29/07/2019 48,800 -0.90 ▼ -1.84 49,700 49,700 48,500 7,027 342,917,600
26/07/2019 49,700 0.20 ▲ 0.40 49,500 49,800 48,200 13,096 650,871,200
25/07/2019 49,500 -0.80 ▼ -1.62 50,300 49,500 48,600 17,003 841,648,500
24/07/2019 50,300 0.20 ▲ 0.40 50,100 50,900 49,500 11,817 594,395,100
23/07/2019 50,100 0.90 ▲ 1.80 49,200 51,000 48,600 41,958 2,102,095,800
22/07/2019 49,200 -0.60 ▼ -1.22 49,850 49,950 48,900 14,890 732,588,000
19/07/2019 49,850 0.40 ▲ 0.80 49,500 50,500 48,850 17,465 870,630,250
18/07/2019 49,500 -0.60 ▼ -1.21 50,100 50,200 49,000 14,875 736,312,500
17/07/2019 50,100 -0.40 ▼ -0.80 50,500 51,000 49,300 41,673 2,087,817,300
16/07/2019 50,500 0.50 ▲ 0.99 50,000 51,700 50,000 31,295 1,580,397,500
15/07/2019 50,000 1.70 ▲ 3.40 48,300 50,100 48,100 38,560 1,928,000,000
12/07/2019 48,300 2.00 ▲ 4.14 46,300 49,100 45,900 57,310 2,768,073,000
11/07/2019 46,300 -0.10 ▼ -0.22 46,400 46,900 46,000 14,447 668,896,100
10/07/2019 46,400 0.10 ▲ 0.22 46,300 46,500 46,000 14,406 668,438,400
09/07/2019 46,300 1.10 ▲ 2.38 45,200 46,900 44,750 25,179 1,165,787,700
08/07/2019 45,200 -0.40 ▼ -0.88 45,600 45,500 44,900 13,113 592,707,600
05/07/2019 45,600 1.10 ▲ 2.41 44,500 45,650 44,500 33,758 1,539,364,800
04/07/2019 44,500 1.20 ▲ 2.70 43,300 44,500 43,500 21,631 962,579,500
03/07/2019 43,300 0.30 ▲ 0.69 43,000 43,600 43,000 13,648 590,958,400
02/07/2019 43,000 0.00 ■■ 0.00 43,000 43,300 42,700 4,004 172,172,000
01/07/2019 43,000 0.40 ▲ 0.93 42,600 43,200 42,600 3,291 141,513,000
28/06/2019 42,600 -0.40 ▼ -0.94 43,000 43,100 42,600 5,663 241,243,800
27/06/2019 43,000 0.00 ■■ 0.00 43,000 43,400 42,700 10,870 467,410,000
26/06/2019 43,000 -0.30 ▼ -0.70 43,300 43,400 42,500 4,413 189,759,000
25/06/2019 43,300 0.60 ▲ 1.39 42,700 43,300 42,500 3,924 169,909,200
24/06/2019 42,700 -0.10 ▼ -0.23 42,800 43,400 42,700 6,004 256,370,800
21/06/2019 42,800 -0.20 ▼ -0.47 43,000 43,700 42,700 4,792 205,097,600
20/06/2019 43,000 0.00 ■■ 0.00 43,000 43,700 43,000 5,207 223,901,000
19/06/2019 43,000 0.50 ▲ 1.16 42,500 43,750 42,600 7,547 324,521,000
18/06/2019 42,500 -1.20 ▼ -2.82 43,700 44,000 42,500 6,399 271,957,500
17/06/2019 43,700 0.10 ▲ 0.23 43,600 44,000 43,550 8,938 390,590,600
16/06/2019 43,600 -0.40 ▼ -0.92 44,000 44,200 43,600 5,015 218,654,000
14/06/2019 43,600 -0.40 ▼ -0.92 44,000 44,200 43,600 5,015 218,654,000
13/06/2019 44,000 -0.40 ▼ -0.91 44,350 44,400 43,950 4,182 184,008,000
11/06/2019 44,000 -0.20 ▼ -0.45 44,200 44,400 44,000 3,547 156,068,000
10/06/2019 44,200 -0.30 ▼ -0.68 44,500 45,000 44,100 13,378 591,307,600
09/06/2019 44,500 2.00 ▲ 4.49 42,500 44,600 42,850 23,394 1,041,033,000
07/06/2019 44,500 2.00 ▲ 4.49 42,500 44,600 42,850 23,394 1,041,033,000
06/06/2019 42,500 1.00 ▲ 2.35 41,500 42,500 41,000 9,670 410,975,000
05/06/2019 41,500 -1.50 ▼ -3.61 43,000 43,900 41,500 14,750 612,125,000
04/06/2019 43,000 -3.70 ▼ -8.60 46,700 44,700 43,000 13,312 572,416,000
03/06/2019 46,700 -0.30 ▼ -0.64 47,000 47,100 46,500 12,869 600,982,300
02/06/2019 47,000 -0.30 ▼ -0.64 47,250 47,500 46,900 14,428 678,116,000
31/05/2019 47,000 -0.30 ▼ -0.64 47,250 47,500 46,900 14,428 678,116,000
30/05/2019 47,250 -0.30 ▼ -0.63 47,500 47,700 47,050 13,332 629,937,000
29/05/2019 47,500 1.50 ▲ 3.16 46,050 47,500 46,100 23,952 1,137,720,000
28/05/2019 46,050 -0.20 ▼ -0.43 46,250 46,600 46,050 26,763 1,232,436,150
27/05/2019 46,250 0.90 ▲ 1.95 45,400 46,600 45,500 22,122 1,023,142,500
26/05/2019 45,400 -0.80 ▼ -1.76 46,150 46,300 45,400 19,387 880,169,800
24/05/2019 45,400 -0.80 ▼ -1.76 46,150 46,300 45,400 19,387 880,169,800
23/05/2019 46,150 -0.10 ▼ -0.22 46,300 46,300 45,800 12,472 575,582,800
22/05/2019 46,300 -0.40 ▼ -0.86 46,650 46,800 46,300 16,480 763,024,000
21/05/2019 46,650 1.30 ▲ 2.79 45,350 46,800 46,300 47,576 2,219,420,400
20/05/2019 45,350 -0.60 ▼ -1.32 46,000 45,950 45,000 17,457 791,674,950
19/05/2019 46,000 -0.20 ▼ -0.43 46,200 46,450 45,600 7,755 356,730,000
17/05/2019 46,000 -0.20 ▼ -0.43 46,200 46,450 45,600 7,755 356,730,000
16/05/2019 46,200 0.70 ▲ 1.52 45,500 46,600 45,800 26,766 1,236,589,200
15/05/2019 45,500 1.00 ▲ 2.20 44,550 45,500 44,800 47,470 2,159,885,000
14/05/2019 44,550 -0.10 ▼ -0.22 44,650 45,300 44,000 24,555 1,093,925,250
13/05/2019 44,650 -0.10 ▼ -0.22 44,700 45,000 44,500 8,544 381,489,600
12/05/2019 44,700 0.00 ■■ 0.00 44,700 45,000 44,300 16,257 726,687,900
10/05/2019 44,700 0.00 ■■ 0.00 44,700 45,000 44,300 16,257 726,687,900
09/05/2019 44,700 0.10 ▲ 0.22 44,650 45,000 44,700 7,476 334,177,200
08/05/2019 44,650 -1.10 ▼ -2.46 45,700 45,700 44,000 8,371 373,765,150
07/05/2019 45,700 0.20 ▲ 0.44 45,500 46,500 45,100 7,433 339,688,100
06/05/2019 45,500 -1.40 ▼ -3.08 46,850 46,800 45,500 7,464 339,612,000
05/05/2019 46,850 0.10 ▲ 0.21 46,700 47,000 46,600 3,004 140,737,400
03/05/2019 46,850 0.10 ▲ 0.21 46,700 47,000 46,600 3,004 140,737,400
02/05/2019 46,700 -0.70 ▼ -1.50 47,400 47,700 46,700 8,318 388,450,600
01/05/2019 47,400 0.80 ▲ 1.69 46,600 47,400 46,450 6,828 323,647,200
30/04/2019 47,400 0.80 ▲ 1.69 46,600 47,400 46,450 6,828 323,647,200
29/04/2019 47,400 0.80 ▲ 1.69 46,600 47,400 46,450 6,828 323,647,200
28/04/2019 47,400 0.80 ▲ 1.69 46,600 47,400 46,450 6,828 323,647,200
26/04/2019 47,400 0.80 ▲ 1.69 46,600 47,400 46,450 6,828 323,647,200
25/04/2019 46,600 -0.40 ▼ -0.86 47,000 47,000 46,600 7,040 328,064,000
24/04/2019 47,000 0.00 ■■ 0.00 47,000 47,500 46,700 6,913 324,911,000
23/04/2019 47,000 0.40 ▲ 0.85 46,650 47,000 46,400 5,069 238,243,000
22/04/2019 46,650 -0.40 ▼ -0.86 47,000 47,500 46,300 7,885 367,835,250
21/04/2019 47,000 0.20 ▲ 0.43 46,800 47,600 46,000 32,052 1,506,444,000
19/04/2019 47,000 0.20 ▲ 0.43 46,800 47,600 46,000 32,052 1,506,444,000
18/04/2019 46,800 -1.30 ▼ -2.78 48,050 48,600 46,800 13,088 612,518,400
17/04/2019 48,050 -1.20 ▼ -2.50 49,200 49,200 48,050 10,627 510,627,350
16/04/2019 49,200 0.50 ▲ 1.02 48,700 49,200 47,800 7,139 351,238,800
15/04/2019 48,700 0.40 ▲ 0.82 48,300 49,000 48,300 8,818 429,436,600
12/04/2019 48,700 0.40 ▲ 0.82 48,300 49,000 48,300 8,818 429,436,600
11/04/2019 48,300 -1.10 ▼ -2.28 49,400 50,300 48,000 9,451 456,483,300
10/04/2019 49,400 -0.50 ▼ -1.01 49,900 49,900 49,300 6,681 330,041,400
09/04/2019 49,900 0.00 ■■ 0.00 49,900 50,500 49,600 13,971 697,152,900
08/04/2019 49,900 0.90 ▲ 1.80 49,000 49,900 49,300 11,840 590,816,000
05/04/2019 49,000 0.00 ■■ 0.00 49,000 49,300 48,700 4,803 235,347,000
04/04/2019 49,000 0.10 ▲ 0.20 48,900 49,400 48,700 9,026 442,274,000
03/04/2019 48,900 -0.50 ▼ -1.02 49,400 49,350 48,600 9,811 479,757,900
02/04/2019 49,400 -0.30 ▼ -0.61 49,700 50,000 49,050 6,088 300,747,200
01/04/2019 49,700 1.20 ▲ 2.41 48,550 49,700 48,550 12,515 621,995,500
31/03/2019 55,200 -0.30 ▼ -0.54 55,500 55,900 55,000 118,120 6,520,224,000
29/03/2019 48,550 0.00 ■■ 0.00 48,550 49,400 48,550 11,891 577,308,050
28/03/2019 48,550 -0.10 ▼ -0.21 48,600 48,600 48,000 14,115 685,283,250
27/03/2019 48,600 0.10 ▲ 0.21 48,500 49,400 48,600 8,412 408,823,200
26/03/2019 48,500 -0.10 ▼ -0.21 48,600 49,000 48,100 10,943 530,735,500
25/03/2019 48,600 -1.60 ▼ -3.29 50,200 50,900 47,800 17,867 868,336,200
22/03/2019 50,200 0.20 ▲ 0.40 50,000 51,000 49,850 10,007 502,351,400
21/03/2019 50,000 -1.80 ▼ -3.60 51,800 51,800 50,000 13,907 695,350,000
20/03/2019 51,800 0.60 ▲ 1.16 51,200 52,000 50,500 14,008 725,614,400
19/03/2019 51,200 -1.60 ▼ -3.13 52,800 53,000 51,000 26,528 1,358,233,600
18/03/2019 52,800 -1.20 ▼ -2.27 54,000 54,000 52,800 19,899 1,050,667,200
15/03/2019 54,000 0.00 ■■ 0.00 54,000 54,300 53,000 5,116 276,264,000
14/03/2019 54,000 0.90 ▲ 1.67 53,100 55,000 53,500 22,427 1,211,058,000
13/03/2019 53,100 0.10 ▲ 0.19 53,000 53,800 52,800 12,270 651,537,000
12/03/2019 53,000 0.20 ▲ 0.38 52,800 53,200 52,700 7,860 416,580,000
11/03/2019 52,800 0.10 ▲ 0.19 52,700 53,500 52,600 4,219 222,763,200
08/03/2019 52,700 -1.30 ▼ -2.47 54,000 53,900 52,400 18,833 992,499,100
07/03/2019 54,000 0.70 ▲ 1.30 53,300 54,600 53,200 17,147 925,938,000
06/03/2019 53,300 -0.70 ▼ -1.31 54,000 54,500 53,100 13,399 714,166,700
05/03/2019 54,000 0.90 ▲ 1.67 53,100 56,000 53,300 27,668 1,494,072,000
04/03/2019 53,100 -0.90 ▼ -1.69 54,000 54,200 53,100 17,496 929,037,600
01/03/2019 54,000 1.00 ▲ 1.85 53,000 54,000 52,600 15,231 822,474,000
28/02/2019 53,000 0.50 ▲ 0.94 52,500 54,500 52,400 51,870 2,749,110,000
27/02/2019 52,500 2.50 ▲ 4.76 50,000 52,500 50,000 39,405 2,068,762,500
26/02/2019 50,000 1.60 ▲ 3.20 48,400 50,000 48,600 10,114 505,700,000
25/02/2019 48,400 -0.60 ▼ -1.24 49,000 49,900 48,400 9,614 465,317,600
22/02/2019 49,000 -0.50 ▼ -1.02 49,500 49,500 48,500 9,467 463,883,000
21/02/2019 49,500 -0.30 ▼ -0.61 49,800 50,000 49,150 2,645 130,927,500
20/02/2019 49,800 0.60 ▲ 1.20 49,200 50,000 49,100 3,600 179,280,000
19/02/2019 49,200 -0.80 ▼ -1.63 50,000 50,400 48,700 11,678 574,557,600
18/02/2019 50,000 -0.60 ▼ -1.20 50,600 51,000 49,900 9,026 451,300,000
15/02/2019 50,600 0.20 ▲ 0.40 50,400 51,800 50,000 12,692 642,215,200
14/02/2019 50,400 -0.40 ▼ -0.79 50,800 51,000 50,000 12,772 643,708,800
13/02/2019 50,800 2.60 ▲ 5.12 48,200 50,800 48,400 16,907 858,875,600
12/02/2019 48,200 2.00 ▲ 4.15 46,200 48,200 46,200 12,894 621,490,800
11/02/2019 46,200 0.60 ▲ 1.30 45,600 46,600 45,950 6,172 285,146,400
01/02/2019 45,600 -0.40 ▼ -0.88 46,000 47,000 45,600 13,485 614,916,000
31/01/2019 46,000 0.20 ▲ 0.43 45,800 46,700 45,800 9,823 451,858,000
30/01/2019 45,800 -0.20 ▼ -0.44 46,000 46,800 45,600 8,802 403,131,600
29/01/2019 46,000 -1.00 ▼ -2.17 47,000 47,400 45,700 12,745 586,270,000
28/01/2019 47,000 -1.50 ▼ -3.19 48,500 48,900 47,000 5,307 249,429,000
25/01/2019 48,500 -0.10 ▼ -0.21 48,600 48,600 48,000 9,260 449,110,000
24/01/2019 48,600 0.00 ■■ 0.00 48,600 49,200 48,150 4,572,000 222,199,200,000
23/01/2019 48,600 0.40 ▲ 0.82 48,200 49,400 47,800 10,687,000 519,388,200,000
22/01/2019 48,200 0.10 ▲ 0.21 48,100 48,700 48,000 12,500,000 602,500,000,000
21/01/2019 48,100 -0.90 ▼ -1.87 49,000 49,500 48,000 102,740 4,941,794,000
18/01/2019 49,000 -0.20 ▼ -0.41 49,200 49,500 48,950 67,550 3,309,950,000
17/01/2019 49,200 -0.80 ▼ -1.63 50,000 50,400 49,200 83,180 4,092,456,000
16/01/2019 50,000 -0.50 ▼ -1.00 50,500 50,800 49,500 115,040 5,752,000,000
15/01/2019 50,500 0.30 ▲ 0.59 50,200 50,500 49,800 79,860 4,032,930,000
14/01/2019 50,200 -0.40 ▼ -0.80 50,600 50,700 49,800 50,990 2,559,698,000
11/01/2019 50,600 -0.20 ▼ -0.40 50,800 51,500 50,100 58,120 2,940,872,000
10/01/2019 50,800 0.70 ▲ 1.38 50,100 51,300 50,200 58,610 2,977,388,000
09/01/2019 50,100 1.00 ▲ 2.00 49,100 50,100 49,100 38,970 1,952,397,000
08/01/2019 49,100 -0.15 ▼ -0.31 49,250 49,500 49,050 37,440 1,838,304,000
07/01/2019 49,250 0.40 ▲ 0.81 48,850 50,500 49,000 102,500 5,048,125,000
04/01/2019 48,850 -0.35 ▼ -0.72 49,200 49,200 48,150 117,230 5,726,685,500
03/01/2019 49,200 -1.50 ▼ -3.05 50,700 51,100 49,200 191,330 9,413,436,000
02/01/2019 50,700 -1.90 ▼ -3.75 52,600 52,600 50,600 65,370 3,314,259,000
30/12/2018 52,600 0.10 ▲ 0.19 52,500 53,000 52,400 48,870 2,570,562,000
28/12/2018 52,600 0.10 ▲ 0.19 52,500 53,000 52,400 48,870 2,570,562,000
27/12/2018 52,500 0.80 ▲ 1.52 51,700 53,000 52,000 61,960 3,252,900,000
26/12/2018 51,700 -0.30 ▼ -0.58 52,000 52,300 51,700 138,240 7,147,008,000
25/12/2018 52,000 -2.10 ▼ -4.04 54,100 53,000 50,600 240,130 12,486,760,000
24/12/2018 54,100 -0.80 ▼ -1.48 54,900 55,300 54,100 39,180 2,119,638,000
23/12/2018 54,900 0.20 ▲ 0.36 54,700 55,300 54,000 56,340 3,093,066,000
21/12/2018 54,900 0.20 ▲ 0.36 54,700 55,300 54,000 56,340 3,093,066,000
20/12/2018 54,700 -0.20 ▼ -0.37 54,900 55,600 54,500 136,460 7,464,362,000
19/12/2018 54,900 -0.40 ▼ -0.73 55,300 56,100 51,500 149,420 8,203,158,000
18/12/2018 55,300 -0.70 ▼ -1.27 56,000 56,400 54,900 119,880 6,629,364,000
17/12/2018 56,000 -1.30 ▼ -2.32 57,300 57,500 56,000 61,940 3,468,640,000
16/12/2018 57,300 -0.70 ▼ -1.22 58,000 58,400 57,200 93,520 5,358,696,000
14/12/2018 57,300 -0.70 ▼ -1.22 58,000 58,400 57,200 93,520 5,358,696,000
13/12/2018 58,000 0.70 ▲ 1.21 57,300 58,600 57,400 163,080 9,458,640,000
12/12/2018 57,300 0.60 ▲ 1.05 56,700 57,300 56,300 100,300 5,747,190,000
11/12/2018 56,700 -0.10 ▼ -0.18 56,800 57,800 56,700 122,220 6,929,874,000
10/12/2018 56,800 -0.50 ▼ -0.88 56,800 57,300 56,000 57,060 3,241,008,000
09/12/2018 56,800 0.90 ▲ 1.58 55,900 57,200 56,500 152,480 8,660,864,000
07/12/2018 56,800 0.90 ▲ 1.58 55,900 57,200 56,500 152,480 8,660,864,000
06/12/2018 57,400 -1.10 ▼ -1.92 58,500 58,400 57,100 149,080 8,557,192,000
05/12/2018 58,500 0.50 ▲ 0.85 58,000 58,700 57,100 171,370 10,025,145,000
04/12/2018 58,000 1.60 ▲ 2.76 56,400 59,000 56,400 209,340 12,141,720,000
03/12/2018 56,400 1.20 ▲ 2.13 55,200 56,500 55,900 123,910 6,988,524,000
30/11/2018 55,200 -0.30 ▼ -0.54 55,500 55,900 55,000 118,120 6,520,224,000
29/11/2018 55,500 -0.10 ▼ -0.18 55,600 56,900 55,500 35,940 1,994,670,000
28/11/2018 55,600 -0.70 ▼ -1.26 56,300 57,000 55,600 95,440 5,306,464,000
27/11/2018 56,300 -0.70 ▼ -1.24 57,000 57,500 56,000 95,440 5,373,272,000
26/11/2018 57,000 1.10 ▲ 1.93 55,900 58,000 55,900 124,950 7,122,150,000
25/11/2018 55,900 -0.80 ▼ -1.43 56,700 56,700 55,800 86,470 4,833,673,000
23/11/2018 55,900 -0.80 ▼ -1.43 56,700 56,700 55,800 86,470 4,833,673,000
22/11/2018 56,700 0.20 ▲ 0.35 56,500 57,000 55,900 69,040 3,914,568,000
21/11/2018 56,500 1.40 ▲ 2.48 55,100 56,900 55,000 142,240 8,036,560,000
20/11/2018 55,100 -0.20 ▼ -0.36 55,300 55,500 54,800 49,550 2,730,205,000
19/11/2018 55,300 -0.20 ▼ -0.36 55,500 56,100 54,900 41,640 2,302,692,000
16/11/2018 55,500 0.70 ▲ 1.26 54,800 56,000 55,000 23,720 1,316,460,000
15/11/2018 54,800 -0.60 ▼ -1.09 55,400 56,000 54,800 33,150 1,816,620,000
14/11/2018 55,400 -0.60 ▼ -1.08 56,000 56,700 55,400 31,200 1,728,480,000
13/11/2018 56,000 -0.10 ▼ -0.18 56,100 56,900 55,200 37,460 2,097,760,000
12/11/2018 56,100 -0.60 ▼ -1.07 56,700 56,600 55,600 38,000 2,131,800,000
09/11/2018 56,700 -0.30 ▼ -0.53 57,000 57,000 56,200 55,040 3,120,768,000
08/11/2018 57,000 0.30 ▲ 0.53 56,700 58,000 57,000 25,850 1,473,450,000
07/11/2018 56,700 -1.00 ▼ -1.76 57,700 57,900 56,700 41,190 2,335,473,000
06/11/2018 57,700 0.90 ▲ 1.56 56,800 58,500 56,100 98,140 5,662,678,000
05/11/2018 56,800 0.50 ▲ 0.88 56,300 56,800 55,500 36,820 2,091,376,000
02/11/2018 56,300 0.90 ▲ 1.60 55,400 56,900 55,400 45,870 2,582,481,000
01/11/2018 55,400 -1.60 ▼ -2.89 57,000 57,500 55,100 48,170 2,668,618,000
31/10/2018 57,000 1.10 ▲ 1.93 55,900 57,000 56,100 99,520 5,672,640,000
30/10/2018 55,900 -0.40 ▼ -0.72 56,300 57,000 55,800 70,590 3,945,981,000
29/10/2018 56,300 -0.20 ▼ -0.36 56,500 57,400 56,100 27,780 1,564,014,000
28/10/2018 56,500 0.80 ▲ 1.42 55,700 57,800 55,700 123,510 6,978,315,000
26/10/2018 56,500 0.80 ▲ 1.42 55,700 57,800 55,700 123,510 6,978,315,000
25/10/2018 55,700 -0.90 ▼ -1.62 56,600 56,500 54,400 148,490 8,270,893,000
24/10/2018 56,600 -1.00 ▼ -1.77 57,600 58,500 56,600 106,360 6,019,976,000
23/10/2018 57,600 -1.40 ▼ -2.43 59,000 59,300 55,500 158,920 9,153,792,000
22/10/2018 59,000 -2.70 ▼ -4.58 61,700 62,400 59,000 96,530 5,695,270,000
21/10/2018 61,700 -1.10 ▼ -1.78 62,800 62,600 61,300 162,180 10,006,506,000
19/10/2018 61,700 -1.10 ▼ -1.78 62,800 62,600 61,300 162,180 10,006,506,000
18/10/2018 62,800 -1.60 ▼ -2.55 64,400 64,300 62,800 67,150 4,217,020,000
17/10/2018 64,400 3.60 ▲ 5.59 60,800 64,500 61,200 333,550 21,480,620,000
16/10/2018 60,800 -0.20 ▼ -0.33 61,000 60,900 60,000 71,350 4,338,080,000
15/10/2018 61,000 0.50 ▲ 0.82 60,500 61,100 60,000 170,180 10,380,980,000
14/10/2018 60,500 1.90 ▲ 3.14 58,600 60,500 55,600 207,040 12,525,920,000
12/10/2018 60,500 1.90 ▲ 3.14 58,600 60,500 55,600 207,040 12,525,920,000
11/10/2018 58,600 -4.40 ▼ -7.51 63,000 60,700 58,600 480,930 28,182,498,000
10/10/2018 63,000 -3.60 ▼ -5.71 66,600 67,400 62,000 298,700 18,818,100,000
09/10/2018 66,600 -1.40 ▼ -2.10 68,000 68,300 66,600 154,020 10,257,732,000
08/10/2018 68,000 0.40 ▲ 0.59 67,600 68,900 66,600 259,660 17,656,880,000
07/10/2018 67,600 -0.60 ▼ -0.89 67,600 68,900 66,600 298,860 20,202,936,000
05/10/2018 67,600 -0.60 ▼ -0.89 67,600 68,900 66,600 298,860 20,202,936,000
04/10/2018 67,600 -0.90 ▼ -1.33 68,500 69,000 67,600 144,510 9,768,876,000
03/10/2018 68,500 2.60 ▲ 3.80 65,900 69,200 66,000 574,550 39,356,675,000
02/10/2018 65,900 3.10 ▲ 4.70 62,800 66,000 62,700 622,110 40,997,049,000
01/10/2018 62,800 -0.70 ▼ -1.11 63,500 64,500 62,400 260,510 16,360,028,000
30/09/2018 63,500 -0.40 ▼ -0.63 63,900 64,000 63,500 154,730 9,825,355,000
28/09/2018 63,500 -0.40 ▼ -0.63 63,900 64,000 63,500 154,730 9,825,355,000
27/09/2018 63,900 0.10 ▲ 0.16 63,800 64,400 63,600 221,320 14,142,348,000
26/09/2018 63,800 1.60 ▲ 2.51 62,200 64,600 62,100 553,530 35,315,214,000
25/09/2018 62,200 -0.80 ▼ -1.29 63,000 63,300 61,000 409,110 25,446,642,000
24/09/2018 63,000 2.80 ▲ 4.44 60,200 63,500 60,200 522,200 32,898,600,000
21/09/2018 60,200 1.00 ▲ 1.66 59,200 60,200 58,800 370,580 22,308,916,000
20/09/2018 59,200 0.40 ▲ 0.68 58,800 59,700 58,800 156,780 9,281,376,000
19/09/2018 58,800 0.20 ▲ 0.34 58,600 59,800 58,600 275,830 16,218,804,000
18/09/2018 58,600 0.30 ▲ 0.51 58,300 58,600 56,800 313,520 18,372,272,000
17/09/2018 58,300 0.20 ▲ 0.34 58,300 59,100 58,000 159,700 9,310,510,000
14/09/2018 58,300 2.30 ▲ 3.95 56,000 58,300 55,500 486,760 28,378,108,000
13/09/2018 56,000 0.50 ▲ 0.89 55,500 56,200 55,300 76,870 4,304,720,000
12/09/2018 55,500 -0.40 ▼ -0.72 55,900 56,200 55,500 71,340 3,959,370,000
11/09/2018 55,900 -0.30 ▼ -0.54 56,200 56,200 55,600 93,150 5,207,085,000
10/09/2018 56,200 -0.30 ▼ -0.53 56,500 56,600 55,500 127,980 7,192,476,000
07/09/2018 56,500 1.00 ▲ 1.77 55,500 56,700 55,400 217,330 12,279,145,000
06/09/2018 55,500 -1.30 ▼ -2.34 56,800 56,600 55,500 205,560 11,408,580,000
05/09/2018 56,800 -0.40 ▼ -0.70 56,800 57,000 55,900 200,590 11,393,512,000
04/09/2018 56,800 0.60 ▲ 1.06 56,200 57,400 55,800 194,270 11,034,536,000
03/09/2018 56,200 2.00 ▲ 3.56 54,200 57,000 54,200 478,170 26,873,154,000
31/08/2018 56,200 2.00 ▲ 3.56 54,200 57,000 54,200 478,170 26,873,154,000
30/08/2018 54,200 0.80 ▲ 1.48 53,400 54,300 53,000 276,300 14,975,460,000
29/08/2018 53,400 -0.60 ▼ -1.12 54,000 54,100 53,300 138,550 7,398,570,000
28/08/2018 54,000 0.70 ▲ 1.30 53,300 54,300 53,200 184,500 9,963,000,000
27/08/2018 53,300 -0.20 ▼ -0.38 53,500 53,500 52,800 141,470 7,540,351,000
24/08/2018 53,500 -0.20 ▼ -0.37 53,500 53,500 52,700 94,880 5,076,080,000
23/08/2018 53,500 -0.60 ▼ -1.12 54,100 54,500 53,500 63,470 3,395,645,000
22/08/2018 54,100 1.00 ▲ 1.85 53,100 54,800 52,800 313,110 16,939,251,000
21/08/2018 53,100 0.40 ▲ 0.75 52,700 53,500 52,500 140,120 7,440,372,000
20/08/2018 52,700 -0.10 ▼ -0.19 52,800 53,000 52,400 115,890 6,107,403,000
17/08/2018 52,800 -0.70 ▼ -1.33 53,500 53,500 52,400 187,610 9,905,808,000
16/08/2018 53,500 -0.50 ▼ -0.93 54,000 53,900 53,100 48,660 2,603,310,000
15/08/2018 54,000 0.30 ▲ 0.56 53,700 54,900 53,900 116,400 6,285,600,000
14/08/2018 53,700 1.20 ▲ 2.23 52,500 53,900 52,600 222,870 11,968,119,000
13/08/2018 52,500 -1.00 ▼ -1.90 53,500 54,400 52,200 196,860 10,335,150,000
10/08/2018 53,500 -0.80 ▼ -1.50 54,300 55,400 53,500 55,350 2,961,225,000
09/08/2018 54,300 -0.30 ▼ -0.55 54,600 56,000 53,900 112,520 6,109,836,000
08/08/2018 54,600 -0.60 ▼ -1.10 55,200 55,600 54,000 30,420 1,660,932,000
07/08/2018 55,200 -0.60 ▼ -1.09 55,800 56,000 54,800 26,940 1,487,088,000
06/08/2018 55,800 0.40 ▲ 0.72 55,400 56,000 55,400 43,640 2,435,112,000
03/08/2018 55,400 -1.10 ▼ -1.99 56,500 56,900 55,400 60,350 3,343,390,000
02/08/2018 56,500 -0.30 ▼ -0.53 56,800 56,800 55,400 128,310 7,249,515,000
01/08/2018 56,800 -0.20 ▼ -0.35 57,000 57,400 56,800 53,900 3,061,520,000
31/07/2018 57,000 -0.60 ▼ -1.05 57,600 58,000 57,000 94,490 5,385,930,000
30/07/2018 57,600 2.00 ▲ 3.47 55,600 57,900 55,700 231,480 13,333,248,000
29/07/2018 55,600 0.50 ▲ 0.90 55,100 56,900 55,100 63,680 3,540,608,000
27/07/2018 55,600 0.50 ▲ 0.90 55,100 56,900 55,100 63,680 3,540,608,000
26/07/2018 55,100 0.30 ▲ 0.54 54,800 55,400 54,600 99,310 5,471,981,000
25/07/2018 54,800 -0.40 ▼ -0.73 55,200 55,700 54,800 169,720 9,300,656,000
24/07/2018 55,200 -0.10 ▼ -0.18 55,300 56,000 54,800 172,310 9,511,512,000
23/07/2018 55,300 0.50 ▲ 0.90 55,300 56,800 55,300 120,460 6,661,438,000
22/07/2018 55,300 0.70 ▲ 1.27 54,600 55,800 54,600 188,020 10,397,506,000
20/07/2018 55,300 0.70 ▲ 1.27 54,600 55,800 54,600 188,020 10,397,506,000
19/07/2018 54,600 1.10 ▲ 2.01 53,500 55,000 53,700 164,220 8,966,412,000
18/07/2018 53,500 0.50 ▲ 0.93 53,000 53,900 52,500 279,370 14,946,295,000
17/07/2018 53,000 -0.30 ▼ -0.57 53,300 53,800 52,600 52,170 2,765,010,000
16/07/2018 53,300 0.10 ▲ 0.19 53,300 54,400 53,000 57,260 3,051,958,000
15/07/2018 53,300 1.30 ▲ 2.44 52,000 53,900 52,000 90,040 4,799,132,000
13/07/2018 53,300 1.30 ▲ 2.44 52,000 53,900 52,000 90,040 4,799,132,000
12/07/2018 52,000 -0.10 ▼ -0.19 52,100 53,500 51,500 75,830 3,943,160,000
11/07/2018 52,100 -3.00 ▼ -5.76 55,100 55,000 52,100 100,840 5,253,764,000
10/07/2018 55,100 -1.10 ▼ -2.00 56,200 57,000 54,700 221,410 12,199,691,000
09/07/2018 56,200 -1.80 ▼ -3.20 58,000 58,200 56,200 104,890 5,894,818,000
08/07/2018 58,000 -1.50 ▼ -2.59 59,500 59,500 58,000 58,020 3,365,160,000
06/07/2018 58,000 -1.50 ▼ -2.59 59,500 59,500 58,000 58,020 3,365,160,000
05/07/2018 59,500 1.50 ▲ 2.52 58,000 60,000 57,100 226,250 13,461,875,000
04/07/2018 58,000 1.50 ▲ 2.59 56,500 58,300 55,800 112,510 6,525,580,000
03/07/2018 56,500 -1.00 ▼ -1.77 57,500 58,000 55,600 182,190 10,293,735,000
02/07/2018 57,500 -1.10 ▼ -1.91 58,600 58,500 56,200 109,490 6,295,675,000
01/07/2018 58,600 -0.90 ▼ -1.54 59,500 0 0 113,150 6,630,590,000
29/06/2018 58,600 -0.90 ▼ -1.54 59,500 60,000 58,000 113,150 6,630,590,000
28/06/2018 59,500 -0.10 ▼ -0.17 59,600 60,100 59,000 669,830 39,854,885,000
27/06/2018 59,600 -0.10 ▼ -0.17 59,700 60,400 59,500 93,350 5,563,660,000
26/06/2018 59,700 0.60 ▲ 1.01 59,100 60,000 58,100 216,990 12,954,303,000
25/06/2018 59,100 0.10 ▲ 0.17 59,000 60,500 59,000 51,720 3,056,652,000
22/06/2018 59,000 0.80 ▲ 1.36 58,200 60,000 58,000 102,710 6,059,890,000
21/06/2018 58,200 -1.80 ▼ -3.09 60,000 61,000 57,900 157,720 9,179,304,000
20/06/2018 60,000 0.30 ▲ 0.50 59,700 60,800 58,600 62,950 3,777,000,000
19/06/2018 59,700 -2.10 ▼ -3.52 61,800 62,000 58,000 288,770 17,239,569,000
18/06/2018 61,800 -0.50 ▼ -0.81 62,300 63,000 61,800 207,200 12,804,960,000
17/06/2018 62,300 1.30 ▲ 2.09 61,000 62,300 61,300 213,280 13,287,344,000
15/06/2018 62,300 1.30 ▲ 2.09 61,000 62,300 61,300 213,280 13,287,344,000
14/06/2018 61,000 0.10 ▲ 0.16 61,000 62,300 60,500 152,460 9,300,060,000
13/06/2018 61,000 1.40 ▲ 2.30 59,600 61,000 59,300 127,700 7,789,700,000
12/06/2018 59,600 -2.00 ▼ -3.36 61,600 61,000 59,500 281,390 16,770,844,000
11/06/2018 61,600 -0.90 ▼ -1.46 62,500 62,900 61,500 103,480 6,374,368,000
10/06/2018 62,500 -0.80 ▼ -1.28 63,300 63,000 61,600 218,360 13,647,500,000
08/06/2018 62,500 -0.80 ▼ -1.28 63,300 63,000 61,600 218,360 13,647,500,000
07/06/2018 63,300 -0.70 ▼ -1.11 64,000 65,400 63,300 250,700 15,869,310,000
06/06/2018 64,000 1.40 ▲ 2.19 62,600 64,500 62,100 233,910 14,970,240,000
05/06/2018 62,600 1.40 ▲ 2.24 61,200 62,600 60,300 263,090 16,469,434,000
04/06/2018 61,200 -0.90 ▼ -1.47 62,100 62,100 60,600 244,860 14,985,432,000
03/06/2018 62,100 -1.40 ▼ -2.25 63,500 63,900 62,000 213,620 13,265,802,000
01/06/2018 62,100 -1.40 ▼ -2.25 63,500 63,900 62,000 213,620 13,265,802,000
31/05/2018 63,500 3.50 ▲ 5.51 60,000 63,500 59,500 589,170 37,412,295,000
30/05/2018 60,000 0.40 ▲ 0.67 59,600 60,000 58,800 221,580 13,294,800,000
29/05/2018 59,600 1.10 ▲ 1.85 58,500 60,300 56,300 325,470 19,398,012,000
28/05/2018 58,500 -1.20 ▼ -2.05 59,700 60,000 56,100 422,070 24,691,095,000
27/05/2018 59,700 -0.50 ▼ -0.84 59,700 60,400 58,800 327,180 19,532,646,000
25/05/2018 59,700 -0.50 ▼ -0.84 59,700 60,400 58,800 327,180 19,532,646,000
24/05/2018 59,700 -0.60 ▼ -1.01 60,300 60,800 59,500 173,940 10,384,218,000
23/05/2018 60,300 1.40 ▲ 2.32 58,900 60,400 58,500 381,500 23,004,450,000
22/05/2018 58,900 1.30 ▲ 2.21 57,600 61,000 57,000 535,020 31,512,678,000
21/05/2018 57,600 -0.40 ▼ -0.69 58,000 58,900 57,100 133,350 7,680,960,000
20/05/2018 58,000 -1.10 ▼ -1.90 59,100 59,000 57,000 294,150 17,060,700,000
18/05/2018 58,000 -1.10 ▼ -1.90 59,100 59,000 57,000 294,150 17,060,700,000
17/05/2018 59,100 -0.90 ▼ -1.52 60,000 60,000 58,500 229,090 13,539,219,000
16/05/2018 60,000 0.20 ▲ 0.33 60,000 62,900 59,800 512,510 30,750,600,000
15/05/2018 60,000 3.90 ▲ 6.50 56,100 60,000 59,000 401,580 24,094,800,000
14/05/2018 56,100 3.60 ▲ 6.42 52,500 56,100 52,700 396,360 22,235,796,000
13/05/2018 52,500 -0.10 ▼ -0.19 52,600 52,900 51,200 249,350 13,090,875,000
11/05/2018 52,500 -0.10 ▼ -0.19 52,600 52,900 51,200 249,350 13,090,875,000
10/05/2018 52,600 -0.90 ▼ -1.71 53,500 53,600 52,500 263,720 13,871,672,000
09/05/2018 53,500 -0.10 ▼ -0.19 53,500 54,200 53,000 190,110 10,170,885,000
08/05/2018 53,500 1.00 ▲ 1.87 52,500 53,900 52,500 259,560 13,886,460,000
07/05/2018 52,500 0.50 ▲ 0.95 52,000 53,200 51,500 293,110 15,388,275,000
05/05/2018 52,000 -1.80 ▼ -3.46 53,800 54,700 52,000 272,410 14,165,320,000
04/05/2018 52,000 -1.80 ▼ -3.46 53,800 54,700 52,000 272,410 14,165,320,000
03/05/2018 53,800 0.30 ▲ 0.56 53,500 54,400 52,300 226,260 12,172,788,000
02/05/2018 53,500 0.20 ▲ 0.37 53,300 54,900 53,300 308,030 16,479,605,000
30/04/2018 53,300 1.00 ▲ 1.88 52,300 53,500 52,200 338,360 18,034,588,000
27/04/2018 53,300 1.00 ▲ 1.88 52,300 53,500 52,200 338,360 18,034,588,000
26/04/2018 52,300 -2.70 ▼ -5.16 55,000 56,000 51,600 470,660 24,615,518,000
25/04/2018 55,000 -2.10 ▼ -3.82 57,100 56,300 55,000 396,940 21,831,700,000
24/04/2018 55,000 -2.10 ▼ -3.82 57,100 56,300 55,000 396,940 21,831,700,000
23/04/2018 57,100 -4.20 ▼ -7.36 61,300 61,700 57,100 339,060 19,360,326,000
20/04/2018 61,300 0.80 ▲ 1.31 60,500 62,400 60,300 329,090 20,173,217,000
19/04/2018 60,500 -3.10 ▼ -5.12 63,600 63,900 60,100 466,560 28,226,880,000
18/04/2018 63,600 -2.80 ▼ -4.40 66,400 67,000 63,600 603,300 38,369,880,000
13/04/2018 69,500 -1.80 ▼ -2.59 71,300 71,900 69,500 195,210 13,567,095,000
12/04/2018 71,300 1.30 ▲ 1.82 70,000 72,000 69,500 362,540 25,849,102,000
11/04/2018 70,000 -0.90 ▼ -1.29 70,900 72,100 70,000 373,960 26,177,200,000
10/04/2018 70,900 -0.90 ▼ -1.27 70,900 71,800 69,800 314,250 22,280,325,000
09/04/2018 70,900 -0.40 ▼ -0.56 70,900 71,000 70,500 207,680 14,724,512,000
06/04/2018 70,900 -0.10 ▼ -0.14 71,000 71,600 70,600 208,400 14,775,560,000
05/04/2018 71,000 1.00 ▲ 1.41 70,000 71,500 69,000 222,110 15,769,810,000
04/04/2018 70,000 -2.10 ▼ -3.00 72,100 72,900 70,000 256,490 17,954,300,000
03/04/2018 72,100 1.10 ▲ 1.53 71,000 73,100 71,600 284,650 20,523,265,000
02/04/2018 71,000 2.20 ▲ 3.10 68,800 71,900 69,000 183,830 13,051,930,000
30/03/2018 68,800 -1.20 ▼ -1.74 70,000 69,900 68,000 235,460 16,199,648,000
29/03/2018 70,000 -2.50 ▼ -3.57 72,500 72,400 69,500 445,360 31,175,200,000
28/03/2018 72,500 -0.50 ▼ -0.69 73,000 73,400 72,500 210,310 15,247,475,000
27/03/2018 73,000 -0.60 ▼ -0.82 73,600 74,500 72,600 355,170 25,927,410,000
26/03/2018 73,600 -0.20 ▼ -0.27 73,800 75,500 73,600 179,420 13,205,312,000
23/03/2018 73,800 -1.50 ▼ -2.03 75,300 74,500 73,000 357,310 26,369,478,000
22/03/2018 75,300 -2.30 ▼ -3.05 77,600 77,600 75,300 234,960 17,692,488,000
21/03/2018 77,600 1.60 ▲ 2.06 76,000 77,600 76,400 473,200 36,720,320,000
20/03/2018 76,000 2.00 ▲ 2.63 74,000 76,700 73,300 512,260 38,931,760,000
19/03/2018 74,000 -2.90 ▼ -3.92 75,000 74,900 73,400 510,060 37,744,440,000
16/03/2018 75,000 -3.90 ▼ -5.20 76,900 76,800 75,000 605,690 45,426,750,000
15/03/2018 76,900 -2.00 ▼ -2.60 78,900 78,700 76,000 341,440 26,256,736,000
14/03/2018 78,900 3.30 ▲ 4.18 75,600 79,200 73,600 852,040 67,225,956,000
13/03/2018 75,600 -2.90 ▼ -3.84 78,500 78,500 75,000 674,170 50,967,252,000
12/03/2018 78,500 -7.50 ▼ -9.55 86,000 86,000 81,000 1,073,940 84,304,290,000
09/03/2018 82,700 -3.30 ▼ -3.99 86,000 86,000 81,000 790,790 65,398,333,000
08/03/2018 86,000 -0.80 ▼ -0.93 86,800 88,400 85,500 260,030 22,362,580,000
07/03/2018 86,800 -0.30 ▼ -0.35 87,100 87,900 84,100 402,370 34,925,716,000
06/03/2018 87,100 -1.00 ▼ -1.15 88,100 89,500 86,300 415,790 36,215,309,000
05/03/2018 88,100 -1.10 ▼ -1.25 89,200 92,000 88,100 480,180 42,303,858,000
02/03/2018 89,200 -1.80 ▼ -2.02 91,000 91,000 88,400 759,550 67,751,860,000
01/03/2018 91,000 -2.80 ▼ -3.08 93,800 94,000 91,000 618,470 56,280,770,000
28/02/2018 93,800 1.80 ▲ 1.92 92,000 95,900 92,000 1,065,780 99,970,164,000
27/02/2018 92,000 0.20 ▲ 0.22 91,800 93,800 91,500 576,270 53,016,840,000
26/02/2018 91,800 -1.60 ▼ -1.74 93,400 95,000 91,300 643,560 59,078,808,000
23/02/2018 93,400 4.10 ▲ 4.39 89,300 95,000 89,300 921,660 86,083,044,000
22/02/2018 89,300 -2.70 ▼ -3.02 92,000 92,000 89,000 290,760 25,964,868,000
21/02/2018 92,000 1.10 ▲ 1.20 90,900 94,600 91,900 554,580 51,021,360,000
14/02/2018 90,900 5.90 ▲ 6.49 85,000 90,900 89,200 1,374,880 124,976,592,000
13/02/2018 90,900 5.90 ▲ 6.49 85,000 90,900 89,200 1,374,880 124,976,592,000
12/02/2018 85,000 4.00 ▲ 4.71 81,000 85,000 82,000 413,090 35,112,650,000
09/02/2018 81,000 -1.20 ▼ -1.48 82,200 81,000 77,100 368,430 29,842,830,000
08/02/2018 82,200 -0.60 ▼ -0.73 82,800 82,900 81,000 243,850 20,044,470,000
07/02/2018 82,800 2.50 ▲ 3.02 80,300 83,400 81,500 415,910 34,437,348,000
06/02/2018 80,000 -0.30 ▼ -0.38 80,300 81,000 74,700 990,780 79,262,400,000
05/02/2018 80,300 -5.80 ▼ -7.22 86,100 86,100 80,300 275,130 22,092,939,000
02/02/2018 86,100 0.70 ▲ 0.81 85,400 86,100 85,100 300,000 25,830,000,000
01/02/2018 85,400 0.40 ▲ 0.47 85,000 85,700 84,800 568,610 48,559,294,000
31/01/2018 85,000 -1.40 ▼ -1.65 86,400 86,400 85,000 431,950 36,715,750,000
30/01/2018 86,400 1.30 ▲ 1.50 85,100 88,100 84,100 518,000 44,755,200,000
29/01/2018 85,100 -1.90 ▼ -2.23 87,000 87,500 85,000 507,740 43,208,674,000
26/01/2018 87,000 -1.90 ▼ -2.18 88,900 89,000 86,500 613,910 53,410,170,000
25/01/2018 88,900 0.20 ▲ 0.22 88,700 92,000 88,000 955,470 84,941,283,000
24/01/2018 91,300 7.10 ▲ 7.78 84,200 90,000 84,300 602,390 54,998,207,000
22/01/2018 89,000 4.50 ▲ 5.06 84,200 90,000 84,300 1,378,590 122,694,510,000
19/01/2018 84,200 0.70 ▲ 0.83 83,500 86,000 83,000 608,670 51,250,014,000
18/01/2018 83,500 -0.50 ▼ -0.60 84,000 83,700 82,500 315,890 26,376,815,000
17/01/2018 84,000 -1.20 ▼ -1.43 85,200 85,900 83,500 417,140 35,039,760,000
16/01/2018 85,200 2.20 ▲ 2.58 83,000 86,000 83,000 883,620 75,284,424,000
15/01/2018 83,000 0.20 ▲ 0.24 82,800 84,100 82,500 313,240 25,998,920,000
12/01/2018 82,800 -0.70 ▼ -0.85 83,500 83,800 82,400 505,220 41,832,216,000
11/01/2018 83,500 -0.10 ▼ -0.12 83,600 83,600 82,700 414,380 34,600,730,000
10/01/2018 83,600 -0.30 ▼ -0.36 83,900 85,500 83,000 570,540 47,697,144,000
09/01/2018 83,900 -0.10 ▼ -0.12 84,000 85,500 82,900 395,140 33,152,246,000
08/01/2018 84,000 1.00 ▲ 1.19 83,000 85,000 81,000 320,740 26,942,160,000
05/01/2018 83,000 -2.70 ▼ -3.25 85,700 85,700 82,500 467,740 38,822,420,000
04/01/2018 85,700 -0.30 ▼ -0.35 86,000 86,400 84,500 441,320 37,821,124,000
03/01/2018 86,000 -1.80 ▼ -2.09 87,800 88,000 85,800 426,510 36,679,860,000
02/01/2018 87,800 2.20 ▲ 2.51 85,600 88,400 84,000 562,680 49,403,304,000
01/01/2018 85,600 1.10 ▲ 1.29 84,500 86,200 85,000 598,150 51,201,640,000
29/12/2017 85,600 1.10 ▲ 1.29 84,500 86,200 85,000 598,150 51,201,640,000
28/12/2017 84,500 5.50 ▲ 6.51 79,000 84,500 79,000 677,960 57,287,620,000
27/12/2017 79,000 -1.50 ▼ -1.90 80,500 80,500 78,700 644,000 50,876,000,000
26/12/2017 80,500 -1.40 ▼ -1.74 81,900 82,700 80,000 508,440 40,929,420,000
25/12/2017 81,900 -1.30 ▼ -1.59 83,200 84,000 81,900 271,710 22,253,049,000
24/12/2017 83,200 -0.60 ▼ -0.72 83,800 84,500 82,700 311,550 25,920,960,000
22/12/2017 83,200 -0.60 ▼ -0.72 83,800 84,500 82,700 311,550 25,920,960,000
21/12/2017 83,800 0.60 ▲ 0.72 83,200 85,400 83,500 294,970 24,718,486,000
20/12/2017 83,200 -2.10 ▼ -2.52 85,300 86,900 83,000 570,010 47,424,832,000
19/12/2017 89,100 -0.50 ▼ -0.56 89,600 90,800 88,900 435,580 38,810,178,000
18/12/2017 90,000 0.40 ▲ 0.44 89,600 90,800 89,800 57,280 5,155,200,000
17/12/2017 89,600 -0.40 ▼ -0.45 90,000 91,400 89,600 1,196,640 107,218,944,000
15/12/2017 90,000 1.50 ▲ 1.67 88,500 90,700 88,900 314,970 28,347,300,000
14/12/2017 88,500 1.10 ▲ 1.24 87,400 88,500 87,300 182,680 16,167,180,000
13/12/2017 87,400 1.40 ▲ 1.60 86,000 89,000 84,000 669,810 58,541,394,000
12/12/2017 86,000 -3.00 ▼ -3.49 89,000 88,900 86,000 522,890 44,968,540,000
11/12/2017 88,000 -1.00 ▼ -1.14 89,000 88,500 87,000 79,500 6,996,000,000
10/12/2017 89,000 -4.20 ▼ -4.72 93,200 92,300 89,000 678,960 60,427,440,000
08/12/2017 93,200 1.00 ▲ 1.07 92,200 93,700 92,200 271,560 25,309,392,000
07/12/2017 93,200 0.80 ▲ 0.86 92,200 93,700 92,200 246,020 22,929,064,000
05/12/2017 91,500 -5.80 ▼ -5.96 97,000 97,200 91,500 1,134,620 103,817,730,000
04/12/2017 97,300 1.70 ▲ 1.78 96,100 98,200 96,100 475,010 46,218,473,000
01/12/2017 95,600 -0.40 ▼ -0.42 95,000 96,300 94,500 756,110 72,284,116,000
30/11/2017 96,000 -1.10 ▼ -1.13 98,100 98,500 94,800 1,403,220 134,709,120,000
29/11/2017 97,100 3.70 ▲ 3.96 94,500 98,800 93,900 1,151,200 111,781,520,000
28/11/2017 93,400 0.90 ▲ 0.97 92,500 95,400 92,500 680,630 63,570,842,000
27/11/2017 92,500 1.20 ▲ 1.31 91,100 93,600 90,800 850,110 78,635,175,000
24/11/2017 91,300 -0.70 ▼ -0.76 92,000 92,500 90,600 602,390 54,998,207,000
23/11/2017 92,000 0.00 ■■ 0.00 92,000 93,500 90,800 920,140 84,652,880,000
22/11/2017 92,000 1.50 ▲ 1.66 90,200 93,000 90,100 691,720 63,638,240,000
21/11/2017 90,500 -2.00 ▼ -2.16 93,000 94,000 89,000 1,133,680 102,598,040,000
20/11/2017 92,500 5.50 ▲ 6.32 87,400 92,500 87,100 1,002,650 92,745,125,000
17/11/2017 87,000 -2.40 ▼ -2.68 89,400 89,500 86,700 652,450 56,763,150,000
16/11/2017 89,400 0.50 ▲ 0.56 89,500 89,900 88,000 595,400 53,228,760,000
15/11/2017 88,900 1.90 ▲ 2.18 87,000 89,000 87,000 472,720 42,024,808,000
14/11/2017 87,000 -2.60 ▼ -2.90 89,800 91,500 86,600 1,448,350 126,006,450,000
13/11/2017 89,600 5.80 ▲ 6.92 84,800 89,600 84,700 2,034,780 182,316,288,000
10/11/2017 83,800 3.60 ▲ 4.49 81,600 83,800 81,000 1,053,170 88,255,646,000
09/11/2017 80,200 2.80 ▲ 3.62 77,800 80,700 77,500 755,360 60,579,872,000
08/11/2017 77,400 0.10 ▲ 0.13 77,300 78,100 77,000 285,620 22,106,988,000
07/11/2017 77,300 0.10 ▲ 0.13 77,300 78,000 76,800 297,280 22,979,744,000
06/11/2017 77,200 3.20 ▲ 4.32 74,900 77,200 74,100 483,860 37,353,992,000
03/11/2017 74,000 -1.00 ▼ -1.33 75,500 75,500 73,400 355,790 26,328,460,000
02/11/2017 75,000 0.90 ▲ 1.21 73,800 75,600 73,800 317,620 23,821,500,000
01/11/2017 74,100 0.20 ▲ 0.27 74,000 74,800 74,000 211,900 15,701,790,000
31/10/2017 73,900 -0.70 ▼ -0.94 74,600 74,700 73,500 184,280 13,618,292,000
30/10/2017 74,600 -1.00 ▼ -1.32 75,200 75,600 74,000 390,600 29,138,760,000
27/10/2017 75,600 -0.40 ▼ -0.53 76,000 76,200 74,900 275,730 20,845,188,000
26/10/2017 76,000 -0.80 ▼ -1.04 76,500 76,700 75,000 334,110 25,392,360,000
25/10/2017 76,800 -1.20 ▼ -1.54 78,000 78,000 76,600 194,190 14,913,792,000
24/10/2017 78,000 1.00 ▲ 1.30 76,900 78,400 76,000 254,680 19,865,040,000
23/10/2017 77,000 -1.60 ▼ -2.04 78,600 78,600 76,800 296,830 22,855,910,000
20/10/2017 78,600 -0.40 ▼ -0.51 79,100 80,100 77,500 510,190 40,100,934,000
19/10/2017 79,000 2.80 ▲ 3.67 77,000 79,900 77,000 878,640 69,412,560,000
18/10/2017 76,200 0.00 ■■ 0.00 76,300 76,900 75,500 317,910 24,224,742,000
17/10/2017 76,200 -0.80 ▼ -1.04 77,000 77,000 75,800 322,850 24,601,170,000
16/10/2017 77,000 -1.30 ▼ -1.66 78,800 78,800 76,900 323,920 24,941,840,000
13/10/2017 78,300 1.30 ▲ 1.69 77,000 80,000 77,000 561,040 43,929,432,000
12/10/2017 77,000 1.60 ▲ 2.12 75,400 78,100 75,400 323,830 24,934,910,000
11/10/2017 75,400 0.40 ▲ 0.53 75,000 77,500 74,500 182,610 13,768,794,000
10/10/2017 75,000 0.40 ▲ 0.54 75,000 75,000 74,000 216,690 16,251,750,000
09/10/2017 74,600 -1.10 ▼ -1.45 75,300 75,700 74,300 262,260 19,564,596,000
06/10/2017 75,700 -0.30 ▼ -0.39 76,000 76,500 75,000 138,180 10,460,226,000
05/10/2017 76,000 -0.50 ▼ -0.65 76,500 76,800 75,800 165,180 12,553,680,000
04/10/2017 76,500 -1.40 ▼ -1.80 77,100 77,900 73,900 309,960 23,711,940,000
03/10/2017 77,900 -0.10 ▼ -0.13 78,400 78,900 76,600 285,750 22,259,925,000
02/10/2017 78,000 0.50 ▲ 0.65 77,400 79,000 77,400 333,130 25,984,140,000
29/09/2017 77,500 0.60 ▲ 0.78 77,300 78,200 77,000 387,650 30,042,875,000
28/09/2017 76,900 0.90 ▲ 1.18 77,000 78,300 76,300 323,930 24,910,217,000
27/09/2017 76,000 -0.40 ▼ -0.52 76,500 77,000 74,400 431,150 32,767,400,000
26/09/2017 76,400 -1.50 ▼ -1.93 77,500 78,900 76,100 471,130 35,994,332,000
25/09/2017 77,900 -1.30 ▼ -1.64 79,500 79,500 76,500 561,040 43,705,016,000
22/09/2017 79,200 0.20 ▲ 0.25 79,000 80,000 78,000 414,600 32,836,320,000
21/09/2017 79,000 -2.00 ▼ -2.47 82,700 83,300 79,000 796,140 62,895,060,000
20/09/2017 81,000 2.40 ▲ 3.05 79,500 81,000 78,800 557,920 45,191,520,000
19/09/2017 78,600 2.60 ▲ 3.42 76,000 80,800 76,000 624,420 49,079,412,000
18/09/2017 76,000 -1.00 ▼ -1.30 77,000 77,400 75,900 238,540 18,129,040,000
15/09/2017 77,000 2.50 ▲ 3.36 76,500 79,000 76,000 713,820 54,964,140,000
14/09/2017 74,500 -1.20 ▼ -1.59 75,700 78,000 72,800 529,290 39,432,105,000
13/09/2017 75,700 4.90 ▲ 6.92 72,000 75,700 71,900 987,590 74,760,563,000
12/09/2017 70,800 0.80 ▲ 1.14 70,000 71,300 69,300 390,780 27,667,224,000
11/09/2017 70,000 -2.30 ▼ -3.18 72,300 72,300 69,500 692,030 48,442,100,000
08/09/2017 72,300 -0.40 ▼ -0.55 72,700 73,100 71,400 427,060 30,876,438,000
07/09/2017 72,700 0.40 ▲ 0.55 73,000 73,600 71,700 469,330 34,120,291,000
06/09/2017 72,300 -1.10 ▼ -1.50 73,900 74,000 72,300 293,910 21,249,693,000
05/09/2017 73,400 -0.10 ▼ -0.14 73,500 74,200 73,300 103,400 7,589,560,000
01/09/2017 73,500 -0.50 ▼ -0.68 74,000 74,800 73,300 226,420 16,641,870,000
31/08/2017 74,000 -0.70 ▼ -0.94 75,000 75,400 73,700 256,880 19,009,120,000
30/08/2017 74,700 0.50 ▲ 0.67 75,000 75,600 74,100 237,120 17,712,864,000
29/08/2017 74,200 -2.40 ▼ -3.13 76,600 76,600 73,200 810,910 60,169,522,000
28/08/2017 76,600 -0.40 ▼ -0.52 77,000 77,000 74,600 1,248,130 95,606,758,000
25/08/2017 77,000 -2.00 ▼ -2.53 78,200 79,900 77,000 417,240 32,127,480,000
24/08/2017 79,000 -0.90 ▼ -1.13 80,200 81,300 77,900 307,850 24,320,150,000
23/08/2017 79,900 -0.30 ▼ -0.37 80,000 81,200 78,500 225,590 18,024,641,000
22/08/2017 80,200 -0.30 ▼ -0.37 79,500 80,400 78,000 282,520 22,658,104,000
21/08/2017 80,500 -0.80 ▼ -0.98 81,900 82,000 79,900 316,510 25,479,055,000
18/08/2017 81,300 -1.10 ▼ -1.33 82,000 82,400 80,500 285,270 23,192,451,000
17/08/2017 82,400 0.50 ▲ 0.61 81,900 84,900 81,900 320,930 26,444,632,000
16/08/2017 81,900 -0.10 ▼ -0.12 82,200 82,200 81,000 252,380 20,669,922,000
15/08/2017 82,000 1.20 ▲ 1.49 80,700 82,100 80,000 262,720 21,543,040,000
14/08/2017 80,800 2.00 ▲ 2.54 78,500 80,800 78,500 291,310 23,537,848,000
11/08/2017 78,800 -0.10 ▼ -0.13 79,000 79,000 78,200 177,140 13,958,632,000
10/08/2017 78,900 1.40 ▲ 1.81 77,000 79,700 77,000 190,220 15,008,358,000
09/08/2017 77,500 1.40 ▲ 1.84 75,900 77,700 75,800 166,450 12,899,875,000
08/08/2017 76,100 -0.90 ▼ -1.17 76,900 77,000 76,000 213,210 16,225,281,000
07/08/2017 77,000 0.00 ■■ 0.00 75,000 77,500 73,600 390,890 30,098,530,000
04/08/2017 77,000 -1.00 ▼ -1.28 77,100 78,000 77,000 152,820 11,767,140,000
03/08/2017 78,000 0.00 ■■ 0.00 79,000 79,000 77,400 104,340 8,138,520,000
02/08/2017 78,000 -1.50 ▼ -1.89 79,000 79,100 77,700 233,720 18,230,160,000
01/08/2017 79,500 0.00 ■■ 0.00 80,800 80,800 78,400 169,020 13,437,090,000
31/07/2017 79,500 -2.30 ▼ -2.81 78,100 81,500 78,100 182,960 14,545,320,000
28/07/2017 81,800 1.50 ▲ 1.87 79,100 82,000 78,500 209,430 17,131,374,000
27/07/2017 80,300 -2.30 ▼ -2.78 82,700 82,700 79,000 170,520 13,692,756,000
26/07/2017 82,600 0.00 ■■ 0.00 82,600 84,900 82,000 277,600 22,929,760,000
25/07/2017 82,600 5.40 ▲ 6.99 79,400 82,600 78,200 446,840 36,908,984,000
24/07/2017 77,200 5.00 ▲ 6.93 72,200 77,200 72,200 249,940 19,295,368,000
21/07/2017 72,200 -3.80 ▼ -5.00 76,000 76,700 72,200 457,260 33,014,172,000
20/07/2017 76,000 -4.60 ▼ -5.71 80,600 80,700 75,000 941,650 71,565,400,000
19/07/2017 80,600 -0.10 ▼ -0.12 80,100 82,500 79,000 298,530 24,061,518,000
18/07/2017 80,700 -6.00 ▼ -6.92 84,600 84,600 80,700 697,830 56,314,881,000
17/07/2017 86,700 -3.30 ▼ -3.67 90,000 90,000 85,000 263,490 22,844,583,000
14/07/2017 90,000 -3.50 ▼ -3.74 93,500 93,500 90,000 248,630 22,376,700,000
13/07/2017 93,500 -2.50 ▼ -2.60 96,000 96,000 93,000 185,240 17,319,940,000
12/07/2017 96,000 0.00 ■■ 0.00 96,000 97,000 96,000 53,270 5,113,920,000
11/07/2017 96,000 -1.90 ▼ -1.94 97,900 98,000 96,000 88,770 8,521,920,000
10/07/2017 97,900 -0.60 ▼ -0.61 98,500 98,500 96,900 80,930 7,923,047,000
07/07/2017 98,500 -1.00 ▼ -1.01 99,500 99,500 98,500 56,490 5,564,265,000
06/07/2017 99,500 1.00 ▲ 1.02 99,000 99,500 98,000 94,250 9,377,875,000
05/07/2017 98,500 1.20 ▲ 1.23 97,900 98,800 97,000 82,790 8,154,815,000
04/07/2017 97,300 -0.60 ▼ -0.61 97,900 98,000 96,700 121,350 11,807,355,000
03/07/2017 97,900 -1.10 ▼ -1.11 98,800 99,200 97,800 72,190 7,067,401,000
30/06/2017 99,000 -0.50 ▼ -0.50 99,900 99,900 98,900 66,390 6,572,610,000
29/06/2017 99,500 -0.10 ▼ -0.10 99,600 101,000 99,000 42,860 4,264,570,000
28/06/2017 99,600 -1.80 ▼ -1.78 99,000 101,000 99,000 38,390 3,823,644,000
27/06/2017 101,400 -0.60 ▼ -0.59 101,500 101,500 99,800 78,000 7,909,200,000
26/06/2017 102,000 0.00 ■■ 0.00 103,200 103,200 100,500 75,240 7,674,480,000
23/06/2017 102,000 3.70 ▲ 3.76 98,300 102,300 98,200 150,340 15,334,680,000
22/06/2017 98,300 -0.20 ▼ -0.20 98,000 99,300 97,100 128,980 12,678,734,000
21/06/2017 98,500 -2.50 ▼ -2.48 100,100 100,100 98,000 270,120 26,606,820,000
20/06/2017 101,000 -2.40 ▼ -2.32 103,300 103,400 101,000 174,690 17,643,690,000
19/06/2017 103,400 -0.10 ▼ -0.10 103,900 104,000 102,000 96,200 9,947,080,000
16/06/2017 103,500 -1.40 ▼ -1.33 104,900 104,900 102,000 148,480 15,367,680,000
15/06/2017 104,900 -1.90 ▼ -1.78 106,700 106,700 104,400 72,130 7,566,437,000
14/06/2017 106,800 -0.70 ▼ -0.65 108,000 108,900 104,500 140,110 14,963,748,000
13/06/2017 107,500 6.40 ▲ 6.33 105,000 108,000 103,000 374,610 40,270,575,000
12/06/2017 184,000 0.00 ■■ 0.00 184,900 185,300 183,700 226,240 41,628,160,000
09/06/2017 184,000 0.20 ▲ 0.11 184,900 185,400 183,600 174,540 32,115,360,000
08/06/2017 183,800 -1.20 ▼ -0.65 185,000 185,500 183,000 153,390 28,193,082,000
07/06/2017 185,000 1.10 ▲ 0.60 185,000 186,000 183,900 191,340 35,397,900,000
06/06/2017 183,900 0.10 ▲ 0.05 184,000 184,300 183,400 135,670 24,949,713,000
05/06/2017 183,800 -0.10 ▼ -0.05 185,900 185,900 183,000 145,600 26,761,280,000
02/06/2017 183,900 -1.10 ▼ -0.59 186,900 186,900 182,000 173,890 31,978,371,000
01/06/2017 185,000 4.40 ▲ 2.44 183,000 185,000 181,000 167,180 30,928,300,000
31/05/2017 180,600 -0.10 ▼ -0.06 180,500 181,200 180,000 91,320 16,492,392,000
30/05/2017 180,700 0.20 ▲ 0.11 181,900 183,500 180,100 160,320 28,969,824,000
29/05/2017 180,500 -2.50 ▼ -1.37 183,000 183,000 180,500 53,800 9,710,900,000
26/05/2017 183,000 9.00 ▲ 5.17 174,000 183,000 174,000 86,220 15,778,260,000
25/05/2017 174,000 -0.20 ▼ -0.11 174,000 175,500 173,300 116,960 20,351,040,000
24/05/2017 174,200 -3.80 ▼ -2.13 176,000 178,000 174,200 258,170 44,973,214,000
23/05/2017 178,000 -3.00 ▼ -1.66 181,000 181,000 176,500 138,550 24,661,900,000
22/05/2017 181,000 -1.50 ▼ -0.82 182,000 182,000 180,000 170,110 30,789,910,000
19/05/2017 182,500 -1.40 ▼ -0.76 183,900 184,000 181,800 81,700 14,910,250,000
18/05/2017 183,900 0.90 ▲ 0.49 183,500 183,900 181,800 103,400 19,015,260,000
17/05/2017 183,000 -2.00 ▼ -1.08 185,000 185,000 182,600 69,380 12,696,540,000
16/05/2017 185,000 -0.50 ▼ -0.27 185,500 185,500 183,800 63,560 11,758,600,000
15/05/2017 185,500 0.00 ■■ 0.00 187,400 187,700 184,500 58,380 10,829,490,000
09/05/2017 182,000 2.00 ▲ 1.11 181,700 182,000 180,000 81,760 14,880,320,000
08/05/2017 180,000 -2.40 ▼ -1.32 182,400 182,400 179,500 65,870 11,856,600,000
05/05/2017 182,400 -0.40 ▼ -0.22 181,300 183,500 180,000 63,080 11,505,792,000
04/05/2017 182,800 -2.20 ▼ -1.19 185,000 185,500 182,000 129,740 23,716,472,000
03/05/2017 185,000 -2.00 ▼ -1.07 187,000 187,000 184,800 81,420 15,062,700,000
28/04/2017 187,000 0.00 ■■ 0.00 184,500 187,000 184,500 23,730 4,437,510,000
27/04/2017 187,000 -0.90 ▼ -0.48 187,900 187,900 185,900 56,660 10,595,420,000
26/04/2017 187,900 -0.10 ▼ -0.05 188,900 188,900 186,000 70,200 13,190,580,000
25/04/2017 188,000 3.20 ▲ 1.73 185,000 188,000 181,500 66,290 12,462,520,000
24/04/2017 184,800 -3.70 ▼ -1.96 188,500 188,500 184,000 70,310 12,993,288,000
21/04/2017 188,500 -2.70 ▼ -1.41 192,000 193,300 187,100 108,530 20,457,905,000
20/04/2017 191,200 -3.40 ▼ -1.75 195,900 195,900 191,200 29,740 5,686,288,000
19/04/2017 194,600 -1.40 ▼ -0.71 196,000 196,000 193,500 26,580 5,172,468,000
18/04/2017 196,000 -1.00 ▼ -0.51 196,900 197,500 195,600 15,150 2,969,400,000
17/04/2017 197,000 -1.80 ▼ -0.91 200,000 200,000 197,000 22,950 4,521,150,000
14/04/2017 198,800 -0.10 ▼ -0.05 198,000 198,900 194,000 45,060 8,957,928,000
13/04/2017 198,900 0.40 ▲ 0.20 198,500 198,900 198,000 15,140 3,011,346,000
12/04/2017 198,500 -0.80 ▼ -0.40 199,300 199,300 195,100 34,420 6,832,370,000
11/04/2017 199,300 -0.70 ▼ -0.35 200,000 200,000 198,500 50,970 10,158,321,000
10/04/2017 200,000 5.00 ▲ 2.56 196,000 200,000 194,300 97,170 19,434,000,000
07/04/2017 195,000 0.00 ■■ 0.00 193,100 195,000 193,000 22,900 4,465,500,000
05/04/2017 195,000 -1.00 ▼ -0.51 193,000 197,000 193,000 80,310 15,660,450,000
04/04/2017 196,000 -6.10 ▼ -3.02 200,000 202,000 196,000 209,710 41,103,160,000
03/04/2017 202,100 -3.60 ▼ -1.75 204,100 207,800 202,100 338,680 68,447,228,000
31/03/2017 205,700 2.60 ▲ 1.28 204,000 208,300 204,000 157,120 32,319,584,000
30/03/2017 203,100 -1.90 ▼ -0.93 204,100 209,000 203,000 151,910 30,852,921,000
29/03/2017 205,000 -0.50 ▼ -0.24 205,500 205,600 203,100 93,360 19,138,800,000
28/03/2017 205,500 0.00 ■■ 0.00 209,000 209,000 202,300 112,280 23,073,540,000
27/03/2017 205,500 7.50 ▲ 3.79 199,000 205,500 199,000 140,960 28,967,280,000
24/03/2017 198,000 0.10 ▲ 0.05 197,900 198,200 196,500 46,630 9,232,740,000
23/03/2017 197,900 4.90 ▲ 2.54 193,600 199,800 192,000 241,470 47,786,913,000
22/03/2017 193,000 -0.50 ▼ -0.26 193,900 194,000 191,500 32,540 6,280,220,000
21/03/2017 193,500 3.60 ▲ 1.90 188,900 194,800 188,900 100,470 19,440,945,000
20/03/2017 189,900 0.10 ▲ 0.05 189,500 190,100 188,100 157,500 29,909,250,000
17/03/2017 189,800 -0.10 ▼ -0.05 185,000 190,000 185,000 33,310 6,322,238,000
16/03/2017 189,900 -0.60 ▼ -0.31 190,000 190,000 188,000 31,020 5,890,698,000
15/03/2017 190,500 0.00 ■■ 0.00 189,100 192,000 189,100 27,170 5,175,885,000
14/03/2017 190,500 3.50 ▲ 1.87 187,000 190,900 187,000 87,560 16,680,180,000
13/03/2017 187,000 1.00 ▲ 0.54 186,000 187,000 185,600 185,370 34,664,190,000
10/03/2017 186,000 -1.00 ▼ -0.53 186,400 186,800 185,600 37,520 6,978,720,000
09/03/2017 187,000 -0.70 ▼ -0.37 186,100 187,600 186,100 9,500 1,776,500,000
08/03/2017 187,700 -0.20 ▼ -0.11 187,900 187,900 186,100 7,790 1,462,183,000
07/03/2017 187,900 -0.90 ▼ -0.48 187,000 188,000 185,000 77,680 14,596,072,000
06/03/2017 188,800 -1.00 ▼ -0.53 190,000 190,300 185,000 176,010 33,230,688,000
03/03/2017 189,800 1.60 ▲ 0.85 188,000 189,800 187,800 7,570 1,436,786,000
02/03/2017 188,200 -0.80 ▼ -0.42 191,000 191,000 188,000 41,880 7,881,816,000
01/03/2017 189,000 2.00 ▲ 1.07 187,000 191,000 187,000 112,690 21,298,410,000
28/02/2017 187,000 -1.00 ▼ -0.53 188,000 188,000 183,900 132,520 24,781,240,000
27/02/2017 188,000 -0.40 ▼ -0.21 186,000 188,000 186,000 10,440 1,962,720,000
24/02/2017 188,400 1.40 ▲ 0.75 187,800 188,400 186,000 25,440 4,792,896,000
23/02/2017 187,000 -1.00 ▼ -0.53 187,800 189,000 187,000 45,020 8,418,740,000
22/02/2017 188,000 -2.00 ▼ -1.05 190,000 190,000 187,700 47,420 8,914,960,000
21/02/2017 190,000 0.00 ■■ 0.00 188,600 190,000 188,200 49,540 9,412,600,000
20/02/2017 190,000 -1.50 ▼ -0.78 191,500 192,000 189,600 46,110 8,760,900,000
17/02/2017 191,500 -2.20 ▼ -1.14 193,000 194,000 190,100 41,820 8,008,530,000
16/02/2017 193,700 -1.00 ▼ -0.51 192,900 194,400 192,900 16,140 3,126,318,000
15/02/2017 194,700 0.00 ■■ 0.00 194,600 194,700 194,000 7,890 1,536,183,000
14/02/2017 194,700 -0.60 ▼ -0.31 194,800 195,000 193,500 18,640 3,629,208,000
13/02/2017 195,300 1.80 ▲ 0.93 195,000 195,400 193,200 45,110 8,809,983,000
10/02/2017 193,500 -1.40 ▼ -0.72 194,900 194,900 193,300 41,180 7,968,330,000
09/02/2017 194,900 -1.00 ▼ -0.51 195,900 195,900 193,200 28,480 5,550,752,000
08/02/2017 195,900 -0.10 ▼ -0.05 197,000 197,000 194,900 22,970 4,499,823,000
07/02/2017 196,000 1.50 ▲ 0.77 195,500 197,000 194,600 32,260 6,322,960,000
06/02/2017 194,500 2.00 ▲ 1.04 192,000 195,000 192,000 32,880 6,395,160,000
03/02/2017 192,500 -0.80 ▼ -0.41 191,100 193,200 191,100 25,740 4,954,950,000
02/02/2017 193,300 0.30 ▲ 0.16 193,000 194,500 192,500 36,150 6,987,795,000
25/01/2017 193,000 -2.00 ▼ -1.03 194,300 199,000 193,000 67,400 13,008,200,000
24/01/2017 195,000 2.00 ▲ 1.04 192,900 195,000 192,900 39,860 7,772,700,000
23/01/2017 193,000 3.50 ▲ 1.85 189,000 195,000 189,000 45,490 8,779,570,000
20/01/2017 189,500 4.30 ▲ 2.32 188,000 189,500 185,200 60,470 11,459,065,000
19/01/2017 185,200 0.20 ▲ 0.11 187,000 188,700 185,100 47,500 8,797,000,000
18/01/2017 185,000 0.00 ■■ 0.00 185,000 188,800 185,000 41,970 7,764,450,000
17/01/2017 185,000 -3.50 ▼ -1.86 188,000 188,000 185,000 19,630 3,631,550,000
16/01/2017 188,500 -0.80 ▼ -0.42 189,600 190,000 184,000 110,530 20,834,905,000
13/01/2017 189,300 0.00 ■■ 0.00 190,000 190,000 188,100 30,240 5,724,432,000
12/01/2017 189,300 3.90 ▲ 2.10 186,900 189,400 185,200 21,990 4,162,707,000
11/01/2017 185,400 0.60 ▲ 0.32 184,500 186,300 184,500 48,710 9,030,834,000
10/01/2017 184,800 -0.20 ▼ -0.11 180,100 184,900 180,100 33,260 6,146,448,000
09/01/2017 185,000 -0.10 ▼ -0.05 186,800 187,000 181,000 106,200 19,647,000,000
06/01/2017 185,100 -5.40 ▼ -2.83 187,100 188,000 185,100 48,380 8,955,138,000
05/01/2017 190,500 -0.10 ▼ -0.05 190,600 190,600 187,000 26,310 5,012,055,000
04/01/2017 190,600 0.60 ▲ 0.32 190,900 190,900 189,500 15,580 2,969,548,000
03/01/2017 190,000 -1.00 ▼ -0.52 190,000 190,000 189,000 17,680 3,359,200,000
30/12/2016 191,000 0.10 ▲ 0.05 192,800 192,800 190,500 18,510 3,535,410,000
29/12/2016 192,900 0.00 ■■ 0.00 191,500 192,900 191,500 24,730 4,770,417,000
28/12/2016 192,900 -0.10 ▼ -0.05 193,000 193,000 192,000 9,470 1,826,763,000
27/12/2016 193,000 -0.90 ▼ -0.46 193,300 193,300 191,900 58,340 11,259,620,000
26/12/2016 193,900 0.10 ▲ 0.05 195,000 195,000 190,000 80,140 15,539,146,000
23/12/2016 193,800 -0.10 ▼ -0.05 194,000 194,000 190,600 10,790 2,091,102,000
22/12/2016 193,900 -1.00 ▼ -0.51 194,900 194,900 192,200 720 139,608,000
21/12/2016 194,900 1.40 ▲ 0.72 190,000 194,900 190,000 13,090 2,551,241,000
20/12/2016 193,500 -1.50 ▼ -0.77 194,900 194,900 193,000 5,620 1,087,470,000
19/12/2016 195,000 0.00 ■■ 0.00 196,500 196,500 193,700 20,920 4,079,400,000
16/12/2016 195,000 2.00 ▲ 1.04 190,100 195,900 190,100 76,750 14,966,250,000
15/12/2016 193,000 0.00 ■■ 0.00 190,000 193,000 189,100 11,840 2,285,120,000
14/12/2016 193,000 -2.00 ▼ -1.03 195,000 195,000 189,100 11,520 2,223,360,000
13/12/2016 195,000 5.10 ▲ 2.69 189,000 195,000 187,200 6,400 1,248,000,000
12/12/2016 189,900 -0.80 ▼ -0.42 190,700 190,700 187,100 3,650 693,135,000
09/12/2016 190,700 3.20 ▲ 1.71 190,900 190,900 188,600 5,660 1,079,362,000
08/12/2016 187,500 -1.50 ▼ -0.79 193,000 193,000 187,500 9,500 1,781,250,000
07/12/2016 189,000 -1.00 ▼ -0.53 189,900 191,000 188,000 38,860 7,344,540,000
06/12/2016 190,000 -4.00 ▼ -2.06 193,900 194,000 189,000 46,090 8,757,100,000
05/12/2016 194,000 -0.50 ▼ -0.26 194,000 194,000 193,900 1,780 345,320,000
02/12/2016 194,500 0.00 ■■ 0.00 194,700 194,700 193,000 2,320 451,240,000
01/12/2016 194,500 -0.50 ▼ -0.26 192,500 194,900 192,500 7,600 1,478,200,000
30/11/2016 195,000 0.50 ▲ 0.26 192,100 195,000 192,000 70,690 13,784,550,000
29/11/2016 194,500 0.00 ■■ 0.00 194,800 194,800 194,000 2,120 412,340,000
28/11/2016 194,500 -0.50 ▼ -0.26 194,800 195,000 193,000 24,010 4,669,945,000
25/11/2016 195,000 -0.30 ▼ -0.15 193,100 195,000 193,100 13,360 2,605,200,000
24/11/2016 195,300 0.30 ▲ 0.15 194,000 195,300 192,300 6,730 1,314,369,000
23/11/2016 195,000 0.60 ▲ 0.31 194,000 195,100 192,000 21,140 4,122,300,000
22/11/2016 194,400 -0.10 ▼ -0.05 192,000 194,400 191,500 55,520 10,793,088,000
21/11/2016 194,500 -0.40 ▼ -0.21 193,000 194,500 193,000 2,340 455,130,000
18/11/2016 194,900 -0.10 ▼ -0.05 196,000 196,000 192,000 31,850 6,207,565,000
17/11/2016 195,000 -1.50 ▼ -0.76 198,800 198,800 195,000 23,450 4,572,750,000
16/11/2016 196,500 0.50 ▲ 0.26 197,000 197,000 195,200 6,670 1,310,655,000
15/11/2016 196,000 -1.30 ▼ -0.66 196,000 197,500 196,000 25,610 5,019,560,000
14/11/2016 197,300 -2.70 ▼ -1.35 199,900 199,900 197,100 16,640 3,283,072,000
11/11/2016 200,000 -1.00 ▼ -0.50 200,000 200,500 199,900 29,290 5,858,000,000
10/11/2016 201,000 1.00 ▲ 0.50 200,000 201,900 200,000 8,200 1,648,200,000
09/11/2016 200,000 -2.00 ▼ -0.99 201,900 202,000 197,100 36,500 7,300,000,000
08/11/2016 202,000 0.00 ■■ 0.00 202,000 203,000 201,400 20,370 4,114,740,000
07/11/2016 202,000 4.00 ▲ 2.02 199,300 202,500 199,200 22,280 4,500,560,000
04/11/2016 198,000 2.00 ▲ 1.02 194,100 199,200 194,100 12,210 2,417,580,000
03/11/2016 196,000 -4.60 ▼ -2.29 199,600 199,600 196,000 22,400 4,390,400,000
02/11/2016 200,600 -1.10 ▼ -0.55 201,500 201,700 199,000 6,400 1,283,840,000
01/11/2016 201,700 -0.10 ▼ -0.05 201,000 201,700 196,000 74,390 15,004,463,000
31/10/2016 201,800 1.00 ▲ 0.50 198,000 201,900 190,100 171,180 34,544,124,000
28/10/2016 200,800 0.00 ■■ 0.00 200,800 200,800 199,200 28,740 5,770,992,000
27/10/2016 200,800 1.30 ▲ 0.65 199,500 201,000 199,500 52,300 10,501,840,000
26/10/2016 199,500 0.50 ▲ 0.25 195,300 200,000 195,300 34,110 6,804,945,000
25/10/2016 199,000 -1.00 ▼ -0.50 196,000 199,900 195,100 26,850 5,343,150,000
24/10/2016 200,000 -3.30 ▼ -1.62 200,300 203,300 198,000 159,580 31,916,000,000
21/10/2016 203,300 -0.20 ▼ -0.10 202,700 203,900 200,000 45,710 9,292,843,000
20/10/2016 203,500 -2.20 ▼ -1.07 206,000 208,000 202,600 107,040 21,782,640,000
19/10/2016 205,700 2.70 ▲ 1.33 204,300 207,000 203,000 77,610 15,964,377,000
18/10/2016 203,000 0.00 ■■ 0.00 201,000 205,000 197,700 65,190 13,233,570,000
17/10/2016 203,000 3.00 ▲ 1.50 197,000 204,900 197,000 286,550 58,169,650,000
14/10/2016 200,000 3.00 ▲ 1.52 197,500 202,000 195,500 152,850 30,570,000,000
13/10/2016 197,000 1.20 ▲ 0.61 195,800 198,000 193,000 161,260 31,768,220,000
12/10/2016 195,800 3.60 ▲ 1.87 195,000 195,900 193,600 53,690 10,512,502,000
11/10/2016 192,200 0.20 ▲ 0.10 191,200 196,000 191,000 76,490 14,701,378,000
10/10/2016 192,000 -4.00 ▼ -2.04 192,500 196,000 192,000 44,340 8,513,280,000
07/10/2016 196,000 -1.00 ▼ -0.51 194,100 197,900 193,100 150,990 29,594,040,000
06/10/2016 197,000 3.00 ▲ 1.55 196,000 198,600 193,500 218,520 43,048,440,000
05/10/2016 194,000 0.00 ■■ 0.00 192,400 195,000 192,400 109,620 21,266,280,000
04/10/2016 194,000 -2.00 ▼ -1.02 199,000 199,000 193,500 276,150 53,573,100,000
03/10/2016 196,000 2.20 ▲ 1.14 192,000 196,900 192,000 211,220 41,399,120,000
30/09/2016 193,800 0.00 ■■ 0.00 195,500 196,100 190,000 136,140 26,383,932,000
29/09/2016 193,800 8.80 ▲ 4.76 186,500 193,800 186,000 260,380 50,461,644,000
28/09/2016 185,000 3.00 ▲ 1.65 183,000 186,900 182,900 159,630 29,531,550,000
27/09/2016 182,000 3.00 ▲ 1.68 181,000 182,900 180,500 73,790 13,429,780,000
26/09/2016 179,000 3.50 ▲ 1.99 177,300 181,500 177,300 209,890 37,570,310,000
23/09/2016 175,500 0.50 ▲ 0.29 175,000 178,000 175,000 51,700 9,073,350,000
22/09/2016 175,000 1.10 ▲ 0.63 173,900 178,000 173,200 114,040 19,957,000,000
21/09/2016 173,900 2.40 ▲ 1.40 171,000 174,000 171,000 114,790 19,961,981,000
20/09/2016 171,500 1.00 ▲ 0.59 172,600 172,600 170,500 71,390 12,243,385,000
19/09/2016 170,500 -4.00 ▼ -2.29 173,100 174,500 170,500 154,260 26,301,330,000
16/09/2016 174,500 -0.40 ▼ -0.23 167,000 176,000 167,000 142,880 24,932,560,000
15/09/2016 174,900 2.50 ▲ 1.45 174,000 175,000 173,000 79,550 13,913,295,000
14/09/2016 172,400 3.90 ▲ 2.31 169,000 172,900 169,000 93,270 16,079,748,000
13/09/2016 168,500 0.50 ▲ 0.30 169,000 170,000 166,000 213,570 35,986,545,000
12/09/2016 168,000 -3.00 ▼ -1.75 170,100 170,500 166,000 200,150 33,625,200,000
09/09/2016 171,000 0.00 ■■ 0.00 170,000 173,000 170,000 183,560 31,388,760,000
08/09/2016 171,000 0.00 ■■ 0.00 172,000 173,000 170,000 53,880 9,213,480,000
07/09/2016 171,000 1.00 ▲ 0.59 171,000 173,000 168,000 163,270 27,919,170,000
06/09/2016 170,000 6.00 ▲ 3.66 165,000 171,000 164,000 269,150 45,755,500,000
05/09/2016 164,000 0.00 ■■ 0.00 165,000 165,000 163,000 64,010 10,497,640,000
01/09/2016 164,000 1.00 ▲ 0.61 164,000 164,000 162,000 74,850 12,275,400,000
31/08/2016 163,000 5.00 ▲ 3.16 158,000 163,000 158,000 133,660 21,786,580,000
30/08/2016 158,000 0.00 ■■ 0.00 159,000 160,000 158,000 30,440 4,809,520,000
29/08/2016 158,000 -2.00 ▼ -1.25 160,000 161,000 157,000 90,220 14,254,760,000
26/08/2016 160,000 2.00 ▲ 1.27 158,000 161,000 158,000 80,870 12,939,200,000
25/08/2016 158,000 1.00 ▲ 0.64 156,000 160,000 156,000 88,440 13,973,520,000
24/08/2016 157,000 -1.00 ▼ -0.63 158,000 158,000 155,000 78,250 12,285,250,000
23/08/2016 158,000 3.00 ▲ 1.94 155,000 159,000 155,000 68,920 10,889,360,000
22/08/2016 155,000 -2.00 ▼ -1.27 155,000 156,000 154,000 59,980 9,296,900,000
19/08/2016 157,000 -3.00 ▼ -1.88 158,000 159,000 156,000 73,140 11,482,980,000
18/08/2016 160,000 1.00 ▲ 0.63 160,000 163,000 159,000 96,830 15,492,800,000
17/08/2016 159,000 10.00 ▲ 6.71 149,000 159,000 148,000 236,790 37,649,610,000
16/08/2016 149,000 1.00 ▲ 0.68 150,000 151,000 147,000 80,000 11,920,000,000
15/08/2016 148,000 -3.00 ▼ -1.99 150,000 151,000 147,000 85,270 12,619,960,000
12/08/2016 151,000 -3.00 ▼ -1.95 154,000 154,000 151,000 96,290 14,539,790,000
11/08/2016 154,000 5.00 ▲ 3.36 150,000 154,000 150,000 85,720 13,200,880,000
10/08/2016 149,000 1.00 ▲ 0.68 148,000 149,000 148,000 76,020 11,326,980,000
09/08/2016 148,000 4.00 ▲ 2.78 144,000 148,000 144,000 49,570 7,336,360,000
08/08/2016 144,000 -3.00 ▼ -2.04 144,000 146,000 144,000 57,120 8,225,280,000
05/08/2016 147,000 2.00 ▲ 1.38 143,000 148,000 142,000 71,830 10,559,010,000
04/08/2016 145,000 -1.00 ▼ -0.68 146,000 147,000 145,000 89,130 12,923,850,000
03/08/2016 146,000 -1.00 ▼ -0.68 148,000 148,000 144,000 128,770 18,800,420,000
02/08/2016 147,000 -8.00 ▼ -5.16 153,000 153,000 147,000 172,430 25,347,210,000
01/08/2016 155,000 -8.00 ▼ -4.91 159,000 159,000 155,000 213,280 33,058,400,000
29/07/2016 163,000 -1.00 ▼ -0.61 164,000 164,000 162,000 43,100 7,025,300,000
28/07/2016 164,000 4.00 ▲ 2.50 160,000 166,000 159,000 76,140 12,486,960,000
27/07/2016 160,000 2.00 ▲ 1.27 161,000 161,000 157,000 29,840 4,774,400,000
26/07/2016 158,000 -1.00 ▼ -0.63 158,000 159,000 157,000 46,150 7,291,700,000
25/07/2016 159,000 -4.00 ▼ -2.45 162,000 162,000 158,000 63,180 10,045,620,000
22/07/2016 163,000 -4.00 ▼ -2.40 168,000 168,000 159,000 73,200 11,931,600,000
21/07/2016 167,000 4.00 ▲ 2.45 164,000 168,000 163,000 90,350 15,088,450,000
20/07/2016 163,000 0.00 ■■ 0.00 163,000 165,000 162,000 72,230 11,773,490,000
19/07/2016 163,000 -4.00 ▼ -2.40 166,000 167,000 163,000 105,210 17,149,230,000
18/07/2016 167,000 1.00 ▲ 0.60 168,000 168,000 165,000 51,150 8,542,050,000
15/07/2016 166,000 5.00 ▲ 3.11 162,000 166,000 159,000 123,510 20,502,660,000
14/07/2016 161,000 2.00 ▲ 1.26 160,000 165,000 158,000 154,910 24,940,510,000
13/07/2016 159,000 1.00 ▲ 0.63 160,000 162,000 159,000 34,880 5,545,920,000
12/07/2016 158,000 2.00 ▲ 1.28 157,000 158,000 152,000 64,660 10,216,280,000
11/07/2016 156,000 -7.00 ▼ -4.29 163,000 163,000 156,000 62,230 9,707,880,000
08/07/2016 163,000 0.00 ■■ 0.00 163,000 166,000 161,000 57,390 9,354,570,000
07/07/2016 163,000 2.00 ▲ 1.24 165,000 165,000 162,000 75,030 12,229,890,000
06/07/2016 161,000 -1.00 ▼ -0.62 162,000 163,000 160,000 82,150 13,226,150,000
05/07/2016 162,000 3.00 ▲ 1.89 162,000 164,000 159,000 172,860 28,003,320,000
04/07/2016 159,000 10.00 ▲ 6.71 150,000 159,000 150,000 235,360 37,422,240,000
01/07/2016 149,000 3.00 ▲ 2.05 148,000 149,000 147,000 88,950 13,253,550,000
30/06/2016 146,000 1.00 ▲ 0.69 147,000 149,000 145,000 112,330 16,400,180,000
29/06/2016 145,000 -1.00 ▼ -0.68 146,000 147,000 145,000 97,250 14,101,250,000
28/06/2016 146,000 5.00 ▲ 3.55 142,000 146,000 140,000 38,150 5,569,900,000
27/06/2016 141,000 -3.00 ▼ -2.08 141,000 143,000 141,000 115,060 16,223,460,000
24/06/2016 144,000 -2.00 ▼ -1.37 146,000 147,000 137,000 326,820 47,062,080,000
23/06/2016 146,000 0.00 ■■ 0.00 146,000 147,000 145,000 106,270 15,515,420,000
22/06/2016 146,000 1.00 ▲ 0.69 146,000 147,000 144,000 114,310 16,689,260,000
21/06/2016 145,000 1.00 ▲ 0.69 146,000 147,000 145,000 142,470 20,658,150,000
20/06/2016 144,000 4.00 ▲ 2.86 142,000 144,000 140,000 156,760 22,573,440,000
17/06/2016 140,000 0.00 ■■ 0.00 140,000 140,000 139,000 38,710 5,419,400,000
16/06/2016 140,000 -1.00 ▼ -0.71 142,000 143,000 139,000 66,630 9,328,200,000
15/06/2016 141,000 6.00 ▲ 4.44 135,000 142,000 135,000 281,060 39,629,460,000
14/06/2016 135,000 0.00 ■■ 0.00 135,000 136,000 134,000 53,640 7,241,400,000
13/06/2016 135,000 0.00 ■■ 0.00 136,000 136,000 134,000 33,150 4,475,250,000
10/06/2016 135,000 0.00 ■■ 0.00 135,000 136,000 135,000 19,400 2,619,000,000
09/06/2016 135,000 0.00 ■■ 0.00 135,000 135,000 134,000 24,690 3,333,150,000
08/06/2016 135,000 0.00 ■■ 0.00 135,000 137,000 134,000 58,320 7,873,200,000
07/06/2016 135,000 2.00 ▲ 1.50 133,000 135,000 132,000 36,290 4,899,150,000
06/06/2016 133,000 -1.00 ▼ -0.75 135,000 136,000 132,000 60,860 8,094,380,000
03/06/2016 134,000 -3.00 ▼ -2.19 137,000 137,000 134,000 85,160 11,411,440,000
02/06/2016 137,000 1.00 ▲ 0.74 135,000 137,000 135,000 18,440 2,526,280,000
01/06/2016 136,000 -3.00 ▼ -2.16 138,000 138,000 136,000 63,490 8,634,640,000
31/05/2016 139,000 1.00 ▲ 0.72 137,000 139,000 137,000 43,720 6,077,080,000
30/05/2016 138,000 0.00 ■■ 0.00 136,000 138,000 136,000 41,980 5,793,240,000
27/05/2016 138,000 1.00 ▲ 0.73 136,000 138,000 136,000 30,750 4,243,500,000
26/05/2016 137,000 -4.00 ▼ -2.84 141,000 141,000 137,000 73,330 10,046,210,000
25/05/2016 141,000 -1.00 ▼ -0.70 143,000 143,000 141,000 11,670 1,645,470,000
24/05/2016 142,000 2.00 ▲ 1.43 140,000 143,000 140,000 78,460 11,141,320,000
23/05/2016 140,000 0.00 ■■ 0.00 140,000 140,000 139,000 16,880 2,363,200,000
20/05/2016 140,000 -1.00 ▼ -0.71 140,000 140,000 139,000 8,910 1,247,400,000
19/05/2016 141,000 0.50 ▲ 0.36 141,000 142,000 140,000 71,870 10,133,670,000
18/05/2016 145,000 0.00 ■■ 0.00 146,000 147,000 145,000 83,210 12,065,450,000
17/05/2016 145,000 1.00 ▲ 0.69 145,000 146,000 144,000 61,060 8,853,700,000
16/05/2016 144,000 1.00 ▲ 0.70 143,000 145,000 142,000 86,550 12,463,200,000
13/05/2016 143,000 -1.00 ▼ -0.69 144,000 144,000 142,000 60,970 8,718,710,000
12/05/2016 144,000 -1.00 ▼ -0.69 145,000 146,000 144,000 31,040 4,469,760,000
11/05/2016 145,000 1.00 ▲ 0.69 144,000 146,000 142,000 149,780 21,718,100,000
10/05/2016 144,000 0.00 ■■ 0.00 144,000 144,000 142,000 85,990 12,382,560,000
09/05/2016 144,000 1.00 ▲ 0.70 144,000 146,000 142,000 78,850 11,354,400,000
06/05/2016 143,000 -3.00 ▼ -2.05 147,000 147,000 143,000 42,020 6,008,860,000
05/05/2016 146,000 5.00 ▲ 3.55 143,000 147,000 142,000 281,460 41,093,160,000
04/05/2016 141,000 0.00 ■■ 0.00 139,000 141,000 139,000 52,510 7,403,910,000
29/04/2016 141,000 3.00 ▲ 2.17 138,000 142,000 138,000 89,260 12,585,660,000
28/04/2016 138,000 0.00 ■■ 0.00 139,000 139,000 137,000 59,130 8,159,940,000
27/04/2016 138,000 -1.00 ▼ -0.72 140,000 140,000 136,000 36,910 5,093,580,000
26/04/2016 139,000 -1.00 ▼ -0.71 140,000 140,000 138,000 38,350 5,330,650,000
25/04/2016 140,000 0.00 ■■ 0.00 140,000 143,000 139,000 24,330 3,406,200,000
22/04/2016 140,000 5.00 ▲ 3.70 137,000 140,000 135,000 50,210 7,029,400,000
21/04/2016 135,000 2.00 ▲ 1.50 135,000 137,000 134,000 105,960 14,304,600,000
20/04/2016 133,000 -4.00 ▼ -2.92 137,000 139,000 131,000 156,830 20,858,390,000
19/04/2016 137,000 -9.00 ▼ -6.16 146,000 146,000 137,000 150,310 20,592,470,000
15/04/2016 146,000 2.00 ▲ 1.39 144,000 146,000 143,000 95,390 13,926,940,000
14/04/2016 144,000 -3.00 ▼ -2.04 147,000 147,000 144,000 74,090 10,668,960,000
13/04/2016 147,000 -3.00 ▼ -2.00 150,000 150,000 146,000 149,620 21,994,140,000
12/04/2016 150,000 -1.00 ▼ -0.66 151,000 151,000 149,000 45,540 6,831,000,000
11/04/2016 151,000 1.00 ▲ 0.67 150,000 151,000 150,000 137,210 20,718,710,000
08/04/2016 150,000 -1.00 ▼ -0.66 150,000 151,000 147,000 145,220 21,783,000,000
07/04/2016 151,000 1.00 ▲ 0.67 152,000 152,000 150,000 73,790 11,142,290,000
06/04/2016 150,000 2.00 ▲ 1.35 149,000 153,000 149,000 159,910 23,986,500,000
05/04/2016 148,000 4.00 ▲ 2.78 144,000 148,000 144,000 59,670 8,831,160,000
04/04/2016 144,000 -1.00 ▼ -0.69 145,000 148,000 144,000 55,080 7,931,520,000
01/04/2016 145,000 0.00 ■■ 0.00 143,000 145,000 142,000 112,760 16,350,200,000
31/03/2016 145,000 -7.00 ▼ -4.61 152,000 152,000 145,000 147,810 21,432,450,000
30/03/2016 152,000 0.00 ■■ 0.00 152,000 153,000 150,000 52,350 7,957,200,000
29/03/2016 152,000 -1.00 ▼ -0.65 155,000 155,000 150,000 95,460 14,509,920,000
28/03/2016 153,000 2.00 ▲ 1.32 149,000 154,000 149,000 181,750 27,807,750,000
25/03/2016 151,000 1.00 ▲ 0.67 150,000 151,000 146,000 65,250 9,852,750,000
24/03/2016 150,000 8.00 ▲ 5.63 142,000 151,000 142,000 362,880 54,432,000,000
23/03/2016 142,000 1.00 ▲ 0.71 139,000 143,000 139,000 64,630 9,177,460,000
22/03/2016 141,000 -3.00 ▼ -2.08 143,000 143,000 138,000 106,970 15,082,770,000
21/03/2016 144,000 1.00 ▲ 0.70 144,000 146,000 144,000 385,900 55,569,600,000
18/03/2016 143,000 6.00 ▲ 4.38 138,000 143,000 137,000 317,830 45,449,690,000
17/03/2016 137,000 1.00 ▲ 0.74 136,000 137,000 136,000 58,520 8,017,240,000
16/03/2016 136,000 1.00 ▲ 0.74 135,000 136,000 135,000 25,820 3,511,520,000
15/03/2016 135,000 -1.00 ▼ -0.74 136,000 137,000 135,000 59,920 8,089,200,000
14/03/2016 136,000 1.00 ▲ 0.74 135,000 137,000 135,000 29,200 3,971,200,000
11/03/2016 135,000 0.00 ■■ 0.00 136,000 138,000 135,000 192,580 25,998,300,000
10/03/2016 135,000 1.00 ▲ 0.75 133,000 136,000 132,000 39,950 5,393,250,000
09/03/2016 134,000 -1.00 ▼ -0.74 135,000 135,000 134,000 36,810 4,932,540,000
08/03/2016 135,000 0.00 ■■ 0.00 134,000 136,000 134,000 51,760 6,987,600,000
07/03/2016 135,000 -4.00 ▼ -2.88 139,000 139,000 135,000 94,460 12,752,100,000
04/03/2016 139,000 1.00 ▲ 0.72 138,000 140,000 136,000 89,690 12,466,910,000
03/03/2016 138,000 0.00 ■■ 0.00 138,000 138,000 136,000 43,040 5,939,520,000
02/03/2016 138,000 3.00 ▲ 2.22 135,000 139,000 135,000 119,930 16,550,340,000
01/03/2016 135,000 5.00 ▲ 3.85 130,000 135,000 129,000 208,290 28,119,150,000
29/02/2016 130,000 0.00 ■■ 0.00 130,000 130,000 129,000 30,060 3,907,800,000
26/02/2016 130,000 0.00 ■■ 0.00 130,000 130,000 129,000 15,890 2,065,700,000
25/02/2016 130,000 1.00 ▲ 0.78 130,000 131,000 129,000 80,230 10,429,900,000
24/02/2016 129,000 -1.00 ▼ -0.77 130,000 130,000 129,000 23,500 3,031,500,000
23/02/2016 130,000 -1.00 ▼ -0.76 133,000 133,000 130,000 96,320 12,521,600,000
22/02/2016 131,000 3.00 ▲ 2.34 128,000 131,000 128,000 123,460 16,173,260,000
19/02/2016 128,000 -1.00 ▼ -0.78 128,000 128,000 127,000 57,870 7,407,360,000
18/02/2016 129,000 1.00 ▲ 0.78 129,000 129,000 128,000 61,130 7,885,770,000
17/02/2016 128,000 3.00 ▲ 2.40 127,000 129,000 126,000 164,540 21,061,120,000
16/02/2016 125,000 4.00 ▲ 3.31 121,000 125,000 121,000 141,250 17,656,250,000
15/02/2016 121,000 -1.00 ▼ -0.82 122,000 123,000 120,000 56,010 6,777,210,000
05/02/2016 122,000 0.00 ■■ 0.00 121,000 122,000 121,000 34,160 4,167,520,000
04/02/2016 122,000 0.00 ■■ 0.00 122,000 122,000 121,000 23,610 2,880,420,000
03/02/2016 122,000 4.00 ▲ 3.39 117,000 122,000 116,000 122,700 14,969,400,000
02/02/2016 118,000 -1.00 ▼ -0.84 118,000 119,000 118,000 65,080 7,679,440,000
01/02/2016 119,000 -2.00 ▼ -1.65 119,000 122,000 118,000 55,690 6,627,110,000
29/01/2016 121,000 3.00 ▲ 2.54 118,000 121,000 118,000 82,890 10,029,690,000
28/01/2016 118,000 1.00 ▲ 0.85 118,000 119,000 117,000 74,790 8,825,220,000
27/01/2016 117,000 1.00 ▲ 0.86 117,000 118,000 115,000 80,570 9,426,690,000
26/01/2016 116,000 -4.00 ▼ -3.33 118,000 118,000 116,000 55,610 6,450,760,000
25/01/2016 120,000 2.00 ▲ 1.69 118,000 121,000 118,000 144,520 17,342,400,000
22/01/2016 118,000 0.00 ■■ 0.00 119,000 119,000 112,000 149,610 17,653,980,000
21/01/2016 118,000 -2.00 ▼ -1.67 119,000 119,000 118,000 49,490 5,839,820,000
20/01/2016 120,000 -1.00 ▼ -0.83 121,000 121,000 119,000 57,990 6,958,800,000
19/01/2016 121,000 1.00 ▲ 0.83 120,000 121,000 119,000 60,320 7,298,720,000
18/01/2016 120,000 -3.00 ▼ -2.44 121,000 121,000 117,000 221,660 26,599,200,000
15/01/2016 123,000 -2.00 ▼ -1.60 125,000 125,000 123,000 92,760 11,409,480,000
14/01/2016 125,000 -2.00 ▼ -1.57 127,000 127,000 124,000 116,390 14,548,750,000
13/01/2016 127,000 3.00 ▲ 2.42 124,000 128,000 124,000 265,810 33,757,870,000
12/01/2016 124,000 2.00 ▲ 1.64 120,000 124,000 120,000 77,280 9,582,720,000
11/01/2016 122,000 -3.00 ▼ -2.40 125,000 125,000 122,000 41,180 5,023,960,000
08/01/2016 125,000 0.00 ■■ 0.00 124,000 126,000 122,000 82,000 10,250,000,000
07/01/2016 125,000 -3.00 ▼ -2.34 127,000 127,000 125,000 130,490 16,311,250,000
06/01/2016 128,000 2.00 ▲ 1.59 126,000 128,000 126,000 39,150 5,011,200,000
05/01/2016 126,000 -2.00 ▼ -1.56 127,000 128,000 126,000 88,470 11,147,220,000
04/01/2016 128,000 -3.00 ▼ -2.29 130,000 130,000 128,000 72,050 9,222,400,000
31/12/2015 131,000 0.00 ■■ 0.00 130,000 131,000 129,000 21,100 2,764,100,000
30/12/2015 131,000 -2.00 ▼ -1.50 132,000 132,000 130,000 42,200 5,528,200,000
29/12/2015 133,000 1.00 ▲ 0.76 132,000 133,000 130,000 35,310 4,696,230,000
28/12/2015 132,000 3.00 ▲ 2.33 129,000 132,000 128,000 59,340 7,832,880,000
25/12/2015 129,000 1.00 ▲ 0.78 128,000 129,000 127,000 49,360 6,367,440,000
24/12/2015 128,000 -1.00 ▼ -0.78 129,000 130,000 128,000 52,510 6,721,280,000
23/12/2015 129,000 -1.50 ▼ -1.15 131,000 132,000 128,000 168,630 21,753,270,000
22/12/2015 132,000 -2.00 ▼ -1.49 135,000 135,000 132,000 153,550 20,268,600,000
21/12/2015 134,000 -2.00 ▼ -1.47 136,000 136,000 133,000 142,870 19,144,580,000
18/12/2015 136,000 0.00 ■■ 0.00 136,000 138,000 136,000 98,370 13,378,320,000
17/12/2015 136,000 2.00 ▲ 1.49 134,000 136,000 134,000 103,260 14,043,360,000
16/12/2015 134,000 0.00 ■■ 0.00 134,000 135,000 133,000 63,830 8,553,220,000
15/12/2015 134,000 4.00 ▲ 3.08 131,000 134,000 131,000 185,410 24,844,940,000
14/12/2015 130,000 -1.00 ▼ -0.76 131,000 131,000 130,000 32,500 4,225,000,000
11/12/2015 131,000 2.00 ▲ 1.55 129,000 132,000 129,000 78,630 10,300,530,000
10/12/2015 129,000 -2.00 ▼ -1.53 132,000 132,000 129,000 59,840 7,719,360,000
09/12/2015 131,000 0.00 ■■ 0.00 131,000 136,000 131,000 141,160 18,491,960,000
08/12/2015 131,000 4.00 ▲ 3.15 127,000 131,000 126,000 125,150 16,394,650,000
07/12/2015 127,000 0.00 ■■ 0.00 127,000 130,000 127,000 41,560 5,278,120,000
04/12/2015 127,000 -1.00 ▼ -0.78 127,000 128,000 126,000 34,720 4,409,440,000
03/12/2015 128,000 1.00 ▲ 0.79 126,000 128,000 126,000 52,910 6,772,480,000
02/12/2015 127,000 3.00 ▲ 2.42 124,000 127,000 124,000 56,080 7,122,160,000
01/12/2015 124,000 1.00 ▲ 0.81 125,000 125,000 124,000 42,540 5,274,960,000
30/11/2015 123,000 -4.00 ▼ -3.15 126,000 126,000 122,000 92,220 11,343,060,000
27/11/2015 127,000 -1.00 ▼ -0.78 128,000 130,000 126,000 100,480 12,760,960,000
26/11/2015 128,000 -4.00 ▼ -3.03 132,000 132,000 128,000 59,000 7,552,000,000
25/11/2015 132,000 0.00 ■■ 0.00 130,000 132,000 129,000 86,110 11,366,520,000
24/11/2015 132,000 -4.00 ▼ -2.94 135,000 135,000 129,000 169,600 22,387,200,000
23/11/2015 136,000 0.00 ■■ 0.00 137,000 138,000 135,000 113,790 15,475,440,000
20/11/2015 136,000 0.00 ■■ 0.00 135,000 138,000 135,000 71,190 9,681,840,000
19/11/2015 136,000 -3.00 ▼ -2.16 139,000 140,000 135,000 85,810 11,670,160,000
18/11/2015 139,000 4.00 ▲ 2.96 132,000 140,000 131,000 255,950 35,577,050,000
17/11/2015 135,000 -3.00 ▼ -2.17 138,000 140,000 133,000 142,410 19,225,350,000
16/11/2015 138,000 5.00 ▲ 3.76 134,000 138,000 134,000 204,990 28,288,620,000
13/11/2015 133,000 8.00 ▲ 6.40 126,000 133,000 126,000 409,830 54,507,390,000
12/11/2015 125,000 3.00 ▲ 2.46 122,000 125,000 121,000 147,680 18,460,000,000
11/11/2015 122,000 1.00 ▲ 0.83 122,000 123,000 119,000 107,200 13,078,400,000
10/11/2015 121,000 -2.00 ▼ -1.63 121,000 123,000 120,000 85,400 10,333,400,000
09/11/2015 123,000 -1.00 ▼ -0.81 124,000 124,000 122,000 34,210 4,207,830,000
06/11/2015 124,000 0.00 ■■ 0.00 124,000 124,000 122,000 76,180 9,446,320,000
05/11/2015 124,000 0.00 ■■ 0.00 124,000 125,000 122,000 50,120 6,214,880,000
04/11/2015 124,000 0.00 ■■ 0.00 126,000 126,000 124,000 89,330 11,076,920,000
03/11/2015 124,000 1.00 ▲ 0.81 124,000 125,000 122,000 148,630 18,430,120,000
02/11/2015 123,000 -6.00 ▼ -4.65 129,000 130,000 121,000 85,710 10,542,330,000
30/10/2015 129,000 3.00 ▲ 2.38 126,000 129,000 126,000 36,450 4,702,050,000
29/10/2015 126,000 2.00 ▲ 1.61 123,000 127,000 122,000 218,390 27,517,140,000
28/10/2015 124,000 1.00 ▲ 0.81 122,000 124,000 122,000 46,390 5,752,360,000
27/10/2015 123,000 0.00 ■■ 0.00 121,000 123,000 121,000 48,770 5,998,710,000
26/10/2015 123,000 -1.00 ▼ -0.81 125,000 126,000 123,000 149,220 18,354,060,000
23/10/2015 124,000 2.00 ▲ 1.64 124,000 124,000 121,000 58,120 7,206,880,000
22/10/2015 122,000 -1.00 ▼ -0.81 123,000 123,000 122,000 53,170 6,486,740,000
21/10/2015 123,000 -1.00 ▼ -0.81 123,000 124,000 122,000 71,450 8,788,350,000
20/10/2015 124,000 2.00 ▲ 1.64 124,000 124,000 122,000 145,240 18,009,760,000
19/10/2015 122,000 0.00 ■■ 0.00 122,000 125,000 122,000 64,720 7,895,840,000
16/10/2015 122,000 2.00 ▲ 1.67 120,000 124,000 120,000 232,630 28,380,860,000
15/10/2015 120,000 0.00 ■■ 0.00 119,000 120,000 118,000 63,250 7,590,000,000
14/10/2015 120,000 5.00 ▲ 4.35 120,000 122,000 119,000 530,590 63,670,800,000
13/10/2015 115,000 4.00 ▲ 3.60 112,000 116,000 111,000 139,770 16,073,550,000
12/10/2015 111,000 0.00 ■■ 0.00 112,000 112,000 110,000 54,760 6,078,360,000
09/10/2015 111,000 -1.00 ▼ -0.89 111,000 112,000 110,000 47,190 5,238,090,000
08/10/2015 112,000 -1.00 ▼ -0.88 113,000 114,000 111,000 90,610 10,148,320,000
07/10/2015 113,000 2.00 ▲ 1.80 111,000 114,000 111,000 104,340 11,790,420,000
06/10/2015 111,000 -3.00 ▼ -2.63 114,000 115,000 110,000 168,270 18,677,970,000
05/10/2015 114,000 -1.00 ▼ -0.87 115,000 115,000 113,000 63,600 7,250,400,000
02/10/2015 115,000 2.00 ▲ 1.77 114,000 116,000 112,000 58,050 6,675,750,000
01/10/2015 113,000 2.00 ▲ 1.80 111,000 113,000 110,000 95,030 10,738,390,000
30/09/2015 111,000 2.00 ▲ 1.83 109,000 111,000 109,000 60,140 6,675,540,000
29/09/2015 109,000 0.00 ■■ 0.00 108,000 109,000 106,000 138,750 15,123,750,000
28/09/2015 109,000 0.00 ■■ 0.00 110,000 110,000 108,000 31,040 3,383,360,000
25/09/2015 109,000 2.00 ▲ 1.87 106,000 113,000 106,000 109,130 11,895,170,000
24/09/2015 107,000 2.00 ▲ 1.90 106,000 108,000 105,000 75,350 8,062,450,000
23/09/2015 105,000 -1.00 ▼ -0.94 106,000 107,000 104,000 60,140 6,314,700,000
22/09/2015 106,000 4.00 ▲ 3.92 103,000 106,000 103,000 170,500 18,073,000,000
21/09/2015 102,000 0.00 ■■ 0.00 102,000 103,000 100,000 44,470 4,535,940,000
18/09/2015 102,000 3.00 ▲ 3.03 99,500 103,000 99,000 81,840 8,347,680,000
17/09/2015 99,000 0.00 ■■ 0.00 99,000 100,000 98,000 11,500 1,138,500,000
16/09/2015 99,000 -0.50 ▼ -0.50 99,500 100,000 98,500 12,990 1,286,010,000
15/09/2015 99,500 1.50 ▲ 1.53 98,500 99,500 98,000 16,820 1,673,590,000
14/09/2015 98,000 -1.00 ▼ -1.01 99,500 99,500 97,500 39,630 3,883,740,000
11/09/2015 99,000 -2.00 ▼ -1.98 101,000 101,000 99,000 32,160 3,183,840,000
10/09/2015 101,000 3.00 ▲ 3.06 97,000 102,000 97,000 115,040 11,619,040,000
09/09/2015 98,000 1.00 ▲ 1.03 97,000 98,500 97,000 42,000 4,116,000,000
08/09/2015 97,000 0.00 ■■ 0.00 97,000 98,000 96,000 34,850 3,380,450,000
07/09/2015 97,000 -1.00 ▼ -1.02 98,000 98,000 97,000 38,210 3,706,370,000
04/09/2015 98,000 2.00 ▲ 2.08 95,500 98,000 95,500 85,610 8,389,780,000
03/09/2015 96,000 -1.50 ▼ -1.54 97,000 97,000 95,500 46,060 4,421,760,000
01/09/2015 97,500 -1.50 ▼ -1.52 98,500 98,500 97,000 117,200 11,427,000,000
31/08/2015 99,000 -1.00 ▼ -1.00 99,000 100,000 99,000 75,700 7,494,300,000
28/08/2015 100,000 1.00 ▲ 1.01 100,000 101,000 99,000 122,040 12,204,000,000
27/08/2015 99,000 2.00 ▲ 2.06 98,000 102,000 98,000 127,840 12,656,160,000
26/08/2015 97,000 2.00 ▲ 2.11 94,000 97,500 93,500 210,940 20,461,180,000
25/08/2015 95,000 0.00 ■■ 0.00 94,000 96,500 93,000 163,530 15,535,350,000
24/08/2015 95,000 -7.00 ▼ -6.86 100,000 100,000 95,000 372,840 35,419,800,000
21/08/2015 102,000 -2.00 ▼ -1.92 105,000 106,000 100,000 351,440 35,846,880,000
20/08/2015 104,000 3.00 ▲ 2.97 101,000 105,000 100,000 116,450 12,110,800,000
19/08/2015 101,000 1.00 ▲ 1.00 100,000 102,000 99,000 154,290 15,583,290,000
18/08/2015 100,000 -3.00 ▼ -2.91 103,000 104,000 100,000 137,140 13,714,000,000
17/08/2015 103,000 2.00 ▲ 1.98 102,000 104,000 101,000 196,190 20,207,570,000
14/08/2015 101,000 2.00 ▲ 2.02 99,500 104,000 99,000 115,870 11,702,870,000
13/08/2015 99,000 1.50 ▲ 1.54 97,500 99,000 97,000 135,100 13,374,900,000
12/08/2015 97,500 1.50 ▲ 1.56 96,000 99,500 95,500 135,550 13,216,125,000
11/08/2015 96,000 0.00 ■■ 0.00 96,500 97,000 95,000 50,270 4,825,920,000
10/08/2015 96,000 3.00 ▲ 3.23 94,000 96,000 94,000 147,870 14,195,520,000
07/08/2015 93,000 1.50 ▲ 1.64 91,500 93,000 90,000 60,600 5,635,800,000
06/08/2015 91,500 -0.50 ▼ -0.54 91,500 92,000 91,000 41,090 3,759,735,000
05/08/2015 92,000 1.00 ▲ 1.10 92,000 93,000 91,000 24,920 2,292,640,000
04/08/2015 91,000 0.50 ▲ 0.55 90,000 91,000 89,000 26,770 2,436,070,000
03/08/2015 90,500 -3.00 ▼ -3.21 92,500 93,000 87,000 135,430 12,256,415,000
31/07/2015 93,500 -1.00 ▼ -1.06 95,000 95,500 93,500 51,050 4,773,175,000
30/07/2015 94,500 0.50 ▲ 0.53 94,500 97,000 94,000 122,410 11,567,745,000
29/07/2015 94,000 0.00 ■■ 0.00 94,000 95,000 93,500 90,070 8,466,580,000
28/07/2015 94,000 -1.50 ▼ -1.57 94,500 95,500 94,000 27,470 2,582,180,000
27/07/2015 95,500 0.50 ▲ 0.53 95,000 96,000 94,000 102,770 9,814,535,000
24/07/2015 95,000 5.50 ▲ 6.15 91,000 95,500 90,500 204,350 19,413,250,000
23/07/2015 89,500 1.00 ▲ 1.13 88,000 90,000 88,000 75,960 6,798,420,000
22/07/2015 88,500 2.00 ▲ 2.31 86,500 88,500 85,500 144,260 12,767,010,000
21/07/2015 86,500 0.00 ■■ 0.00 86,500 87,500 86,000 51,350 4,441,775,000
20/07/2015 86,500 1.00 ▲ 1.17 86,000 89,000 86,000 71,490 6,183,885,000
17/07/2015 85,500 5.50 ▲ 6.88 80,000 85,500 80,000 170,650 14,590,575,000
16/07/2015 80,000 0.00 ■■ 0.00 80,000 80,500 79,500 70,550 5,644,000,000
15/07/2015 80,000 -0.50 ▼ -0.62 81,000 81,000 80,000 51,850 4,148,000,000
14/07/2015 80,500 -0.50 ▼ -0.62 81,000 81,500 80,500 96,430 7,762,615,000
13/07/2015 81,000 0.50 ▲ 0.62 81,000 81,000 80,500 48,020 3,889,620,000
10/07/2015 80,500 0.00 ■■ 0.00 81,000 81,500 80,500 72,380 5,826,590,000
09/07/2015 80,500 0.00 ■■ 0.00 80,500 80,500 80,000 24,140 1,943,270,000
08/07/2015 80,500 0.50 ▲ 0.62 80,000 80,500 79,500 132,020 10,627,610,000
07/07/2015 80,000 -2.00 ▼ -2.44 81,500 81,500 80,000 127,000 10,160,000,000
06/07/2015 82,000 0.00 ■■ 0.00 82,000 82,000 81,000 133,520 10,948,640,000
03/07/2015 82,000 0.00 ■■ 0.00 82,000 82,500 81,000 43,440 3,562,080,000
02/07/2015 82,000 0.00 ■■ 0.00 83,000 83,000 81,000 64,140 5,259,480,000
01/07/2015 82,000 4.00 ▲ 5.13 77,500 82,000 77,500 169,730 13,917,860,000
30/06/2015 78,000 -1.50 ▼ -1.89 79,500 80,000 78,000 45,860 3,577,080,000
29/06/2015 79,500 2.00 ▲ 2.58 77,500 80,000 77,500 51,050 4,058,475,000
26/06/2015 77,500 2.00 ▲ 2.65 76,000 79,000 76,000 336,500 26,078,750,000
25/06/2015 75,500 0.00 ■■ 0.00 75,500 75,500 75,000 12,910 974,705,000
24/06/2015 75,500 0.00 ■■ 0.00 76,000 76,000 75,000 62,030 4,683,265,000
23/06/2015 75,500 0.00 ■■ 0.00 76,000 76,000 75,500 29,700 2,242,350,000
22/06/2015 75,500 0.00 ■■ 0.00 76,000 76,000 75,000 26,530 2,003,015,000
19/06/2015 75,500 1.00 ▲ 1.34 75,500 75,500 75,500 3,600 271,800,000
18/06/2015 74,500 0.00 ■■ 0.00 75,000 75,000 74,000 14,530 1,082,485,000
17/06/2015 74,500 -0.50 ▼ -0.67 74,000 75,000 74,000 7,760 578,120,000
16/06/2015 75,000 0.00 ■■ 0.00 75,000 75,500 75,000 12,520 939,000,000
15/06/2015 75,000 0.00 ■■ 0.00 77,000 77,000 75,000 7,640 573,000,000
12/06/2015 75,000 -0.50 ▼ -0.66 75,000 75,000 74,500 8,570 642,750,000
11/06/2015 75,500 1.00 ▲ 1.34 74,500 75,500 74,500 4,130 311,815,000
10/06/2015 74,500 0.50 ▲ 0.68 73,500 74,500 73,500 14,400 1,072,800,000
09/06/2015 74,000 -2.00 ▼ -2.63 76,000 76,000 74,000 9,690 717,060,000
08/06/2015 76,000 1.00 ▲ 1.33 77,000 77,000 75,500 3,160 240,160,000
05/06/2015 75,000 0.50 ▲ 0.67 75,000 75,000 74,000 6,870 515,250,000
04/06/2015 74,500 0.00 ■■ 0.00 74,500 75,000 73,000 2,230 166,135,000
03/06/2015 74,500 0.50 ▲ 0.68 73,500 74,500 73,500 7,620 567,690,000
02/06/2015 74,000 -0.50 ▼ -0.67 74,000 74,500 74,000 6,440 476,560,000
01/06/2015 74,500 0.00 ■■ 0.00 73,500 74,500 73,500 16,870 1,256,815,000
29/05/2015 74,500 0.00 ■■ 0.00 74,500 74,500 74,500 5,500 409,750,000
28/05/2015 74,500 0.50 ▲ 0.68 74,500 75,000 74,500 13,600 1,013,200,000
27/05/2015 74,000 0.00 ■■ 0.00 75,000 75,000 74,000 1,560 115,440,000
26/05/2015 74,000 -1.00 ▼ -1.33 74,500 74,500 74,000 6,670 493,580,000
25/05/2015 75,000 0.00 ■■ 0.00 74,500 75,500 74,000 11,870 890,250,000
22/05/2015 75,000 -1.50 ▼ -1.96 76,000 76,000 75,000 15,220 1,141,500,000
21/05/2015 76,500 2.50 ▲ 3.38 74,000 76,500 74,000 15,270 1,168,155,000
20/05/2015 74,000 1.00 ▲ 1.37 73,000 74,000 73,000 21,510 1,591,740,000
19/05/2015 73,000 2.00 ▲ 2.82 72,000 73,500 72,000 7,370 538,010,000
18/05/2015 73,500 -1.00 ▼ -1.34 75,000 75,000 73,500 16,170 1,188,495,000
15/05/2015 74,500 0.50 ▲ 0.68 74,500 75,500 74,500 21,150 1,575,675,000
14/05/2015 74,000 1.00 ▲ 1.37 73,000 74,000 72,500 12,430 919,820,000
13/05/2015 73,000 0.00 ■■ 0.00 73,000 73,000 72,000 41,330 3,017,090,000
12/05/2015 73,000 -1.00 ▼ -1.35 75,000 75,000 72,000 13,290 970,170,000
11/05/2015 74,000 -1.50 ▼ -1.99 75,500 75,500 74,000 11,180 827,320,000
08/05/2015 75,500 -0.50 ▼ -0.66 77,000 77,000 75,500 18,030 1,361,265,000
07/05/2015 76,000 0.50 ▲ 0.66 75,500 76,000 75,000 26,440 2,009,440,000
06/05/2015 75,500 -0.50 ▼ -0.66 76,000 76,000 75,500 14,280 1,078,140,000
05/05/2015 76,000 1.00 ▲ 1.33 74,500 76,500 74,500 47,840 3,635,840,000
04/05/2015 75,000 -3.50 ▼ -4.46 79,000 79,000 75,000 62,320 4,674,000,000
27/04/2015 78,500 1.00 ▲ 1.29 77,500 78,500 77,500 3,230 253,555,000
24/04/2015 77,500 -0.50 ▼ -0.64 78,000 78,500 77,500 5,840 452,600,000
23/04/2015 78,000 -1.50 ▼ -1.89 79,500 79,500 77,500 61,990 4,835,220,000
22/04/2015 79,500 1.50 ▲ 1.92 78,000 79,500 78,000 11,480 912,660,000
21/04/2015 78,000 -1.50 ▼ -1.89 78,500 79,000 78,000 11,930 930,540,000
20/04/2015 79,500 0.00 ■■ 0.00 79,500 79,500 79,000 4,660 370,470,000
17/04/2015 79,500 1.50 ▲ 1.92 78,000 79,500 78,000 11,740 933,330,000
16/04/2015 78,000 -0.50 ▼ -0.64 79,000 79,000 78,000 14,240 1,110,720,000
15/04/2015 78,500 -2.00 ▼ -2.48 80,500 80,500 78,500 18,530 1,454,605,000
14/04/2015 80,500 2.00 ▲ 2.55 78,500 80,500 78,500 8,760 705,180,000
13/04/2015 78,500 -2.50 ▼ -3.09 81,500 81,500 78,500 18,890 1,482,865,000
10/04/2015 81,000 -0.50 ▼ -0.61 81,500 81,500 81,000 7,640 618,840,000
09/04/2015 81,500 1.00 ▲ 1.24 80,500 81,500 80,000 20,690 1,686,235,000
08/04/2015 80,500 1.00 ▲ 1.26 80,000 80,500 79,500 25,810 2,077,705,000
07/04/2015 79,500 -0.50 ▼ -0.62 79,500 80,000 79,000 17,010 1,352,295,000
06/04/2015 80,000 -0.50 ▼ -0.62 80,500 80,500 79,000 13,530 1,082,400,000
03/04/2015 80,500 2.00 ▲ 2.55 79,000 81,000 79,000 67,750 5,453,875,000
02/04/2015 78,500 0.00 ■■ 0.00 77,500 78,500 77,500 5,040 395,640,000
01/04/2015 78,500 0.00 ■■ 0.00 78,000 78,500 77,500 22,560 1,770,960,000
31/03/2015 78,500 -0.50 ▼ -0.63 78,500 79,000 78,000 17,590 1,380,815,000
30/03/2015 79,000 -0.50 ▼ -0.63 79,500 79,500 77,500 21,640 1,709,560,000
27/03/2015 79,500 0.50 ▲ 0.63 78,000 79,500 78,000 19,920 1,583,640,000
26/03/2015 79,000 1.00 ▲ 1.28 78,500 79,000 78,000 8,500 671,500,000
25/03/2015 78,000 1.50 ▲ 1.96 77,000 78,500 76,500 19,660 1,533,480,000
24/03/2015 76,500 -1.00 ▼ -1.29 77,500 77,500 76,500 41,440 3,170,160,000
23/03/2015 77,500 -1.50 ▼ -1.90 79,000 79,000 77,500 52,640 4,079,600,000
20/03/2015 79,000 0.00 ■■ 0.00 78,500 79,000 77,500 39,940 3,155,260,000
19/03/2015 79,000 -1.00 ▼ -1.25 79,500 79,500 78,000 38,690 3,056,510,000
18/03/2015 80,000 1.00 ▲ 1.27 79,000 80,000 78,500 17,170 1,373,600,000
17/03/2015 79,000 -1.00 ▼ -1.25 80,000 80,000 79,000 25,430 2,008,970,000
16/03/2015 80,000 0.00 ■■ 0.00 78,500 80,000 78,500 7,470 597,600,000
13/03/2015 80,000 1.00 ▲ 1.27 79,000 80,000 79,000 43,170 3,453,600,000
12/03/2015 79,000 -1.50 ▼ -1.86 80,500 81,000 79,000 24,070 1,901,530,000
11/03/2015 80,500 -0.50 ▼ -0.62 81,000 81,000 79,500 86,290 6,946,345,000
10/03/2015 81,000 0.00 ■■ 0.00 82,000 82,000 80,000 38,560 3,123,360,000
09/03/2015 81,000 -0.50 ▼ -0.61 81,000 81,000 79,500 22,360 1,811,160,000
06/03/2015 81,500 -0.50 ▼ -0.61 82,000 82,000 80,000 12,100 986,150,000
05/03/2015 82,000 1.00 ▲ 1.23 81,000 84,500 81,000 140,300 11,504,600,000
04/03/2015 81,000 1.00 ▲ 1.25 80,000 81,000 80,000 61,580 4,987,980,000
03/03/2015 80,000 1.00 ▲ 1.27 79,000 80,000 79,000 10,930 874,400,000
02/03/2015 79,000 -1.00 ▼ -1.25 80,000 80,000 79,000 20,570 1,625,030,000
27/02/2015 80,000 0.00 ■■ 0.00 80,000 80,000 79,000 17,530 1,402,400,000
26/02/2015 80,000 0.00 ■■ 0.00 80,000 80,000 79,000 9,170 733,600,000
25/02/2015 80,000 -1.50 ▼ -1.84 81,500 81,500 80,000 12,740 1,019,200,000
24/02/2015 81,500 -0.50 ▼ -0.61 82,000 82,000 80,000 24,230 1,974,745,000
13/02/2015 82,000 0.00 ■■ 0.00 82,000 82,500 81,000 38,860 3,186,520,000
12/02/2015 82,000 2.00 ▲ 2.50 80,500 82,000 79,500 26,300 2,156,600,000
11/02/2015 80,000 0.50 ▲ 0.63 78,500 80,500 78,500 13,080 1,046,400,000
10/02/2015 79,500 -1.50 ▼ -1.85 79,500 80,500 79,500 2,990 237,705,000
09/02/2015 81,000 0.00 ■■ 0.00 81,000 81,000 77,500 54,420 4,408,020,000
06/02/2015 81,000 2.00 ▲ 2.53 78,500 81,000 78,000 47,450 3,843,450,000
05/02/2015 79,000 0.50 ▲ 0.64 78,000 79,000 78,000 34,110 2,694,690,000
04/02/2015 78,500 2.50 ▲ 3.29 77,000 78,500 76,000 23,230 1,823,555,000
03/02/2015 76,000 -3.00 ▼ -3.80 80,000 80,000 76,000 16,840 1,279,840,000
02/02/2015 79,000 0.50 ▲ 0.64 79,000 79,000 78,500 3,380 267,020,000
30/01/2015 78,500 0.00 ■■ 0.00 79,500 79,500 77,500 38,090 2,990,065,000
29/01/2015 78,500 0.50 ▲ 0.64 78,000 80,000 78,000 45,950 3,607,075,000
28/01/2015 78,000 -1.00 ▼ -1.27 77,000 79,000 77,000 17,500 1,365,000,000
27/01/2015 79,000 3.00 ▲ 3.95 76,000 81,000 76,000 123,750 9,776,250,000
26/01/2015 76,000 0.00 ■■ 0.00 76,000 76,000 75,500 25,480 1,936,480,000
23/01/2015 76,000 -1.00 ▼ -1.30 76,000 77,000 76,000 12,630 959,880,000
22/01/2015 77,000 0.50 ▲ 0.65 76,500 77,000 75,500 26,180 2,015,860,000
21/01/2015 76,500 -1.00 ▼ -1.29 77,000 77,000 76,000 26,550 2,031,075,000
20/01/2015 77,500 0.50 ▲ 0.65 77,500 77,500 76,000 1,760 136,400,000
19/01/2015 77,000 0.00 ■■ 0.00 77,000 77,000 76,000 33,110 2,549,470,000
16/01/2015 77,000 0.00 ■■ 0.00 78,000 78,000 76,500 6,100 469,700,000
15/01/2015 77,000 0.00 ■■ 0.00 77,500 77,500 77,000 19,400 1,493,800,000
14/01/2015 77,000 -0.50 ▼ -0.65 77,500 77,500 77,000 14,690 1,131,130,000
13/01/2015 77,500 0.50 ▲ 0.65 77,500 77,500 76,500 18,230 1,412,825,000
12/01/2015 77,000 -0.50 ▼ -0.65 78,000 78,000 76,500 27,330 2,104,410,000
09/01/2015 77,500 0.50 ▲ 0.65 77,000 77,500 75,000 33,240 2,576,100,000
08/01/2015 77,000 0.00 ■■ 0.00 77,500 77,500 76,500 5,350 411,950,000
07/01/2015 77,000 1.50 ▲ 1.99 76,000 77,500 75,500 71,370 5,495,490,000
06/01/2015 75,500 2.00 ▲ 2.72 73,000 75,500 73,000 48,120 3,633,060,000
05/01/2015 73,500 0.50 ▲ 0.68 73,000 73,500 72,500 35,220 2,588,670,000
31/12/2014 73,000 1.00 ▲ 1.39 72,500 73,000 72,000 68,700 5,015,100,000
30/12/2014 72,000 2.00 ▲ 2.86 72,000 72,000 69,000 12,840 924,480,000
29/12/2014 70,000 -2.00 ▼ -2.78 72,000 72,000 70,000 16,310 1,141,700,000
26/12/2014 72,000 0.00 ■■ 0.00 71,000 72,000 71,000 710 51,120,000
25/12/2014 72,000 0.00 ■■ 0.00 71,500 72,500 71,500 29,770 2,143,440,000
24/12/2014 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 1,430 102,960,000
23/12/2014 72,000 0.50 ▲ 0.70 70,500 72,000 70,500 2,010 144,720,000
22/12/2014 71,500 1.00 ▲ 1.42 71,500 71,500 70,500 17,170 1,227,655,000
19/12/2014 70,500 -0.50 ▼ -0.70 70,000 71,000 70,000 22,170 1,562,985,000
18/12/2014 71,000 -2.00 ▼ -2.74 73,000 73,000 71,000 7,100 504,100,000
17/12/2014 73,000 0.00 ■■ 0.00 72,000 73,000 69,000 125,050 9,128,650,000
16/12/2014 73,000 0.50 ▲ 0.69 72,500 73,000 72,000 112,200 8,190,600,000
15/12/2014 72,500 0.50 ▲ 0.69 72,000 73,500 72,000 35,620 2,582,450,000
12/12/2014 72,000 1.00 ▲ 1.41 72,000 72,500 71,500 42,950 3,092,400,000
11/12/2014 71,000 -0.50 ▼ -0.70 70,500 71,500 70,500 15,820 1,123,220,000
10/12/2014 71,500 2.00 ▲ 2.88 69,000 71,500 69,000 51,850 3,707,275,000
09/12/2014 69,500 -3.50 ▼ -4.79 72,000 72,500 69,500 90,060 6,259,170,000
08/12/2014 73,000 1.00 ▲ 1.39 73,000 74,500 72,500 47,560 3,471,880,000
05/12/2014 72,000 -1.50 ▼ -2.04 72,000 74,000 71,000 49,410 3,557,520,000
04/12/2014 73,500 1.50 ▲ 2.08 71,500 74,500 71,500 90,200 6,629,700,000
03/12/2014 72,000 0.00 ■■ 0.00 71,500 74,000 69,000 81,850 5,893,200,000
02/12/2014 72,000 1.00 ▲ 1.41 73,500 75,000 71,500 66,140 4,762,080,000
01/12/2014 71,000 4.50 ▲ 6.77 66,500 71,000 66,500 201,740 14,323,540,000
28/11/2014 66,500 0.50 ▲ 0.76 66,000 66,500 66,000 38,450 2,556,925,000
27/11/2014 66,000 -0.50 ▼ -0.75 66,000 66,000 65,500 9,530 628,980,000
26/11/2014 66,500 0.00 ■■ 0.00 66,500 66,500 66,000 9,930 660,345,000
25/11/2014 66,500 0.50 ▲ 0.76 66,000 66,500 66,000 11,160 742,140,000
24/11/2014 66,000 -0.50 ▼ -0.75 66,000 66,000 66,000 10,810 713,460,000
21/11/2014 66,500 0.50 ▲ 0.76 66,500 66,500 66,500 19,270 1,281,455,000
20/11/2014 66,000 0.00 ■■ 0.00 66,000 66,500 66,000 3,870 255,420,000
19/11/2014 66,000 -0.50 ▼ -0.75 66,000 66,500 66,000 3,550 234,300,000
18/11/2014 66,500 0.50 ▲ 0.76 66,500 66,500 66,000 5,400 359,100,000
17/11/2014 66,000 -1.50 ▼ -2.22 66,500 67,500 66,000 14,460 954,360,000
14/11/2014 67,500 0.00 ■■ 0.00 67,000 67,500 66,500 910 61,425,000
13/11/2014 67,500 1.00 ▲ 1.50 67,500 67,500 66,500 6,350 428,625,000
12/11/2014 66,500 0.00 ■■ 0.00 67,000 67,000 66,500 16,820 1,118,530,000
11/11/2014 66,500 -0.50 ▼ -0.75 66,500 67,000 66,000 9,840 654,360,000
10/11/2014 67,000 1.00 ▲ 1.52 66,500 67,000 66,000 27,910 1,869,970,000
07/11/2014 67,000 0.50 ▲ 0.75 66,000 67,000 66,000 2,320 155,440,000
06/11/2014 66,500 -0.50 ▼ -0.75 67,000 67,500 66,500 4,470 297,255,000
05/11/2014 67,000 1.00 ▲ 1.52 66,000 67,000 65,500 11,190 749,730,000
04/11/2014 66,000 -1.00 ▼ -1.49 66,500 67,000 66,000 4,020 265,320,000
03/11/2014 67,000 0.50 ▲ 0.75 66,500 67,500 66,500 22,240 1,490,080,000
31/10/2014 66,500 0.50 ▲ 0.76 65,500 66,500 65,500 6,100 405,650,000
30/10/2014 66,000 0.00 ■■ 0.00 66,000 67,000 65,000 16,930 1,117,380,000
29/10/2014 66,000 0.00 ■■ 0.00 66,000 66,500 66,000 7,570 499,620,000
28/10/2014 66,000 1.00 ▲ 1.54 65,000 66,000 65,000 8,890 586,740,000
27/10/2014 65,000 -3.00 ▼ -4.41 68,000 68,000 65,000 32,480 2,111,200,000
24/10/2014 68,000 0.00 ■■ 0.00 67,500 68,000 67,000 21,510 1,462,680,000
23/10/2014 68,000 0.00 ■■ 0.00 68,500 68,500 67,000 19,930 1,355,240,000
22/10/2014 68,000 0.00 ■■ 0.00 68,000 68,000 67,500 2,920 198,560,000
21/10/2014 68,000 0.50 ▲ 0.74 68,500 68,500 67,500 6,330 430,440,000
20/10/2014 67,500 0.50 ▲ 0.75 67,500 68,000 66,500 23,990 1,619,325,000
17/10/2014 67,000 0.00 ■■ 0.00 67,000 68,500 66,500 71,890 4,816,630,000
16/10/2014 67,000 -2.00 ▼ -2.90 69,000 69,000 67,000 41,700 2,793,900,000
15/10/2014 69,000 -0.50 ▼ -0.72 69,000 69,500 69,000 26,290 1,814,010,000
14/10/2014 69,500 0.00 ■■ 0.00 69,000 70,000 69,000 18,380 1,277,410,000
13/10/2014 69,500 0.50 ▲ 0.72 69,500 70,000 69,000 21,520 1,495,640,000
10/10/2014 69,000 -1.00 ▼ -1.43 69,500 70,000 69,000 25,400 1,752,600,000
09/10/2014 70,000 0.00 ■■ 0.00 70,000 70,000 69,000 61,810 4,326,700,000
08/10/2014 70,000 0.00 ■■ 0.00 70,000 70,000 69,500 25,990 1,819,300,000
07/10/2014 70,000 0.50 ▲ 0.72 70,000 70,000 69,500 15,220 1,065,400,000
06/10/2014 69,500 0.00 ■■ 0.00 69,500 69,500 69,000 28,760 1,998,820,000
03/10/2014 69,500 0.50 ▲ 0.72 69,000 69,500 69,000 33,980 2,361,610,000
02/10/2014 69,000 0.00 ■■ 0.00 69,000 69,500 69,000 17,830 1,230,270,000
01/10/2014 69,000 0.50 ▲ 0.73 68,500 69,500 68,500 14,460 997,740,000
30/09/2014 68,500 -0.50 ▼ -0.72 69,000 69,500 68,500 21,650 1,483,025,000
29/09/2014 69,000 0.00 ■■ 0.00 69,000 69,000 68,500 19,430 1,340,670,000
26/09/2014 69,000 0.00 ■■ 0.00 69,500 69,500 68,500 7,780 536,820,000
25/09/2014 69,000 0.00 ■■ 0.00 69,000 69,000 68,500 30,440 2,100,360,000
24/09/2014 69,000 0.00 ■■ 0.00 68,500 69,500 68,500 14,330 988,770,000
23/09/2014 69,000 -0.50 ▼ -0.72 69,500 69,500 68,500 30,660 2,115,540,000
22/09/2014 69,500 0.50 ▲ 0.72 68,000 69,500 68,000 7,150 496,925,000
19/09/2014 69,000 0.00 ■■ 0.00 68,000 69,500 68,000 25,170 1,736,730,000
18/09/2014 69,000 -0.50 ▼ -0.72 69,000 69,500 69,000 25,370 1,750,530,000
17/09/2014 69,500 1.00 ▲ 1.46 69,000 69,500 68,500 71,450 4,965,775,000
16/09/2014 68,500 0.00 ■■ 0.00 68,000 69,000 68,000 78,850 5,401,225,000
15/09/2014 68,500 -0.50 ▼ -0.72 69,000 69,000 68,500 25,960 1,778,260,000
12/09/2014 69,000 0.50 ▲ 0.73 69,500 69,500 68,500 18,580 1,282,020,000
11/09/2014 68,500 0.00 ■■ 0.00 68,500 69,000 68,500 17,070 1,169,295,000
10/09/2014 68,500 0.50 ▲ 0.74 69,000 69,000 67,500 59,340 4,064,790,000
09/09/2014 68,000 -2.00 ▼ -2.86 71,000 71,000 68,000 104,630 7,114,840,000
08/09/2014 70,000 -1.00 ▼ -1.41 71,000 71,000 69,500 57,310 4,011,700,000
05/09/2014 71,000 1.00 ▲ 1.43 70,000 71,000 69,500 22,800 1,618,800,000
04/09/2014 70,000 -1.50 ▼ -2.10 71,000 71,500 70,000 31,100 2,177,000,000
03/09/2014 71,500 0.00 ■■ 0.00 72,500 72,500 71,000 19,390 1,386,385,000
29/08/2014 71,500 1.00 ▲ 1.42 71,500 71,500 70,500 22,390 1,600,885,000
28/08/2014 70,500 1.00 ▲ 1.44 69,500 71,500 69,500 50,870 3,586,335,000
27/08/2014 69,500 0.50 ▲ 0.72 69,000 69,500 69,000 48,330 3,358,935,000
26/08/2014 69,000 0.00 ■■ 0.00 69,000 69,500 68,500 40,610 2,802,090,000
25/08/2014 69,000 0.00 ■■ 0.00 69,000 69,500 68,500 100,780 6,953,820,000
22/08/2014 69,000 0.00 ■■ 0.00 69,500 69,500 69,000 29,910 2,063,790,000
21/08/2014 69,000 0.50 ▲ 0.73 68,500 69,000 68,500 24,970 1,722,930,000
20/08/2014 68,500 0.00 ■■ 0.00 68,500 69,000 68,500 20,770 1,422,745,000
19/08/2014 68,500 0.00 ■■ 0.00 69,000 69,000 68,500 28,470 1,950,195,000
18/08/2014 68,500 0.00 ■■ 0.00 69,000 69,000 68,500 15,840 1,085,040,000
15/08/2014 68,500 -0.50 ▼ -0.72 69,000 69,000 68,500 13,410 918,585,000
14/08/2014 69,000 0.00 ■■ 0.00 69,000 69,500 68,500 20,680 1,426,920,000
13/08/2014 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 14,440 996,360,000
12/08/2014 69,000 -0.50 ▼ -0.72 69,000 69,500 68,500 17,270 1,191,630,000
11/08/2014 69,500 0.50 ▲ 0.72 69,500 70,000 68,500 22,780 1,583,210,000
08/08/2014 69,000 0.00 ■■ 0.00 69,000 69,000 68,500 17,330 1,195,770,000
07/08/2014 69,000 0.00 ■■ 0.00 69,000 69,000 68,500 11,330 781,770,000
06/08/2014 69,000 0.50 ▲ 0.73 68,500 69,500 68,500 38,790 2,676,510,000
05/08/2014 68,500 0.00 ■■ 0.00 68,000 68,500 67,500 122,680 8,403,580,000
04/08/2014 68,500 -0.50 ▼ -0.72 69,000 69,000 68,000 73,480 5,033,380,000
01/08/2014 69,000 -1.50 ▼ -2.13 70,000 70,000 69,000 49,180 3,393,420,000
31/07/2014 70,500 0.50 ▲ 0.71 71,000 71,500 70,000 40,010 2,820,705,000
30/07/2014 70,000 0.50 ▲ 0.72 69,500 71,000 69,500 55,110 3,857,700,000
29/07/2014 69,500 0.50 ▲ 0.72 69,000 69,500 69,000 35,710 2,481,845,000
28/07/2014 69,000 -2.50 ▼ -3.50 70,500 71,000 69,000 179,630 12,394,470,000
25/07/2014 71,500 -1.50 ▼ -2.05 73,000 73,000 71,500 19,460 1,391,390,000
24/07/2014 73,000 1.00 ▲ 1.39 73,000 73,000 71,500 21,030 1,535,190,000
23/07/2014 72,000 -1.00 ▼ -1.37 73,000 73,000 72,000 16,930 1,218,960,000
22/07/2014 73,000 0.50 ▲ 0.69 72,500 73,500 72,500 81,910 5,979,430,000
21/07/2014 72,500 0.50 ▲ 0.69 72,000 73,000 72,000 59,840 4,338,400,000
18/07/2014 72,000 -1.00 ▼ -1.37 72,500 72,500 72,000 19,740 1,421,280,000
17/07/2014 73,000 1.00 ▲ 1.39 72,500 73,000 72,500 33,260 2,427,980,000
16/07/2014 72,000 0.00 ■■ 0.00 73,000 73,000 72,000 23,460 1,689,120,000
15/07/2014 72,000 0.50 ▲ 0.70 72,500 72,500 72,000 35,050 2,523,600,000
14/07/2014 71,500 0.50 ▲ 0.70 71,000 71,500 71,000 30,170 2,157,155,000
11/07/2014 71,000 0.00 ■■ 0.00 71,000 71,000 70,500 34,330 2,437,430,000
10/07/2014 71,000 0.00 ■■ 0.00 71,500 71,500 70,000 33,510 2,379,210,000
09/07/2014 71,000 0.00 ■■ 0.00 70,500 71,000 70,500 18,140 1,287,940,000
08/07/2014 71,000 0.50 ▲ 0.71 70,500 71,000 70,500 43,840 3,112,640,000
07/07/2014 70,500 0.00 ■■ 0.00 70,500 71,500 70,500 7,120 501,960,000
04/07/2014 70,500 0.50 ▲ 0.71 70,000 72,000 70,000 36,180 2,550,690,000
03/07/2014 70,000 0.00 ■■ 0.00 71,000 71,000 70,000 16,300 1,141,000,000
02/07/2014 70,000 1.00 ▲ 1.45 70,000 70,500 70,000 16,470 1,152,900,000
01/07/2014 69,000 -1.00 ▼ -1.43 70,000 70,500 69,000 29,370 2,026,530,000
30/06/2014 70,000 -1.50 ▼ -2.10 71,000 71,000 70,000 3,110 217,700,000
27/06/2014 71,500 -0.50 ▼ -0.69 72,000 72,000 71,000 9,790 699,985,000
26/06/2014 72,000 2.00 ▲ 2.86 71,000 72,000 69,500 57,270 4,123,440,000
25/06/2014 70,000 -0.50 ▼ -0.71 70,000 71,500 69,500 26,760 1,873,200,000
24/06/2014 70,500 0.00 ■■ 0.00 69,000 70,500 69,000 20,100 1,417,050,000
23/06/2014 70,500 1.50 ▲ 2.17 69,000 71,000 69,000 48,380 3,410,790,000
20/06/2014 69,000 0.50 ▲ 0.73 68,500 70,000 68,500 61,970 4,275,930,000
19/06/2014 68,500 -0.50 ▼ -0.72 68,500 69,000 68,000 116,010 7,946,685,000
18/06/2014 69,000 0.00 ■■ 0.00 68,500 69,500 68,500 55,100 3,801,900,000
17/06/2014 69,000 0.00 ■■ 0.00 69,000 69,000 68,500 21,340 1,472,460,000
16/06/2014 69,000 1.00 ▲ 1.47 68,000 69,000 68,000 25,180 1,737,420,000
13/06/2014 68,000 -0.50 ▼ -0.73 67,000 69,000 67,000 43,990 2,991,320,000
12/06/2014 68,500 1.00 ▲ 1.48 68,000 69,500 68,000 34,540 2,365,990,000
11/06/2014 67,500 -1.00 ▼ -1.46 69,000 69,000 67,500 64,990 4,386,825,000
10/06/2014 68,500 -2.00 ▼ -2.84 69,000 69,500 68,000 49,200 3,370,200,000
09/06/2014 70,500 -1.00 ▼ -1.40 69,500 70,500 69,500 61,350 4,325,175,000
06/06/2014 71,500 3.50 ▲ 5.15 68,000 71,500 68,000 93,120 6,658,080,000
05/06/2014 68,000 0.50 ▲ 0.74 67,000 68,500 67,000 47,160 3,206,880,000
04/06/2014 67,500 0.50 ▲ 0.75 66,000 68,000 66,000 67,860 4,580,550,000
03/06/2014 67,000 1.50 ▲ 2.29 65,500 67,500 65,500 84,280 5,646,760,000
02/06/2014 65,500 -1.50 ▼ -2.24 67,000 67,000 65,500 20,890 1,368,295,000
30/05/2014 67,000 1.00 ▲ 1.52 65,500 67,000 65,500 42,840 2,870,280,000
29/05/2014 66,000 -0.50 ▼ -0.75 65,500 66,500 65,500 82,760 5,462,160,000
28/05/2014 66,500 0.50 ▲ 0.76 65,500 67,000 65,500 15,040 1,000,160,000
27/05/2014 66,000 0.00 ■■ 0.00 64,500 66,500 64,500 36,530 2,410,980,000
26/05/2014 66,000 0.00 ■■ 0.00 65,500 66,000 65,000 14,860 980,760,000
23/05/2014 66,000 -1.00 ▼ -1.49 67,000 67,000 66,000 18,290 1,207,140,000
22/05/2014 67,000 0.50 ▲ 0.75 67,500 67,500 66,500 36,730 2,460,910,000
21/05/2014 66,500 0.50 ▲ 0.76 66,000 66,500 65,500 52,370 3,482,605,000
20/05/2014 66,000 1.00 ▲ 1.54 65,500 66,500 65,000 8,590 566,940,000
19/05/2014 65,000 0.50 ▲ 0.78 64,000 66,000 64,000 30,950 2,011,750,000
16/05/2014 64,500 -0.50 ▼ -0.77 63,500 66,000 63,500 13,430 866,235,000
15/05/2014 65,000 0.00 ■■ 0.00 67,000 67,500 63,000 17,390 1,130,350,000
14/05/2014 67,000 2.00 ▲ 3.08 63,000 67,000 63,000 32,310 2,164,770,000
13/05/2014 65,000 0.00 ■■ 0.00 65,000 65,000 63,000 9,430 612,950,000
12/05/2014 65,000 -4.00 ▼ -5.80 69,000 69,000 64,500 82,520 5,363,800,000
09/05/2014 69,000 1.50 ▲ 2.22 67,500 69,000 65,000 66,060 4,558,140,000
08/05/2014 67,500 -5.00 ▼ -6.90 72,500 72,500 67,500 219,420 14,810,850,000
07/05/2014 72,500 0.50 ▲ 0.69 72,000 73,000 72,000 29,330 2,126,425,000
06/05/2014 72,000 -1.50 ▼ -2.04 73,500 73,500 70,000 48,310 3,478,320,000
05/05/2014 73,500 -1.50 ▼ -2.00 75,500 75,500 73,000 33,940 2,494,590,000
29/04/2014 75,000 1.00 ▲ 1.35 74,500 75,500 74,000 31,710 2,378,250,000
28/04/2014 74,000 -3.00 ▼ -3.90 77,000 78,000 74,000 22,340 1,653,160,000
25/04/2014 77,000 0.00 ■■ 0.00 77,000 77,500 77,000 33,150 2,552,550,000
24/04/2014 77,000 0.50 ▲ 0.65 76,000 78,000 76,000 5,310 408,870,000
23/04/2014 76,500 -0.50 ▼ -0.65 77,000 77,000 76,500 18,190 1,391,535,000
22/04/2014 77,000 1.50 ▲ 1.99 75,000 77,000 74,500 71,060 5,471,620,000
21/04/2014 75,500 -4.00 ▼ -5.03 78,000 79,500 75,000 67,650 5,107,575,000
18/04/2014 79,500 -0.50 ▼ -0.62 80,000 80,000 78,000 18,190 1,446,105,000
17/04/2014 80,000 1.00 ▲ 1.27 78,500 80,000 78,500 43,100 3,448,000,000
16/04/2014 79,000 -0.50 ▼ -0.63 79,500 79,500 76,500 65,320 5,160,280,000
15/04/2014 79,500 -0.50 ▼ -0.62 80,000 80,000 78,500 22,430 1,783,185,000
14/04/2014 80,000 -1.00 ▼ -1.23 80,500 82,000 79,000 74,700 5,976,000,000
11/04/2014 81,000 -1.50 ▼ -1.82 81,500 81,500 80,000 35,420 2,869,020,000
10/04/2014 82,500 -0.50 ▼ -0.60 83,000 83,000 82,000 17,020 1,404,150,000
08/04/2014 83,000 0.50 ▲ 0.61 82,500 83,000 82,000 51,280 4,256,240,000
07/04/2014 82,500 1.50 ▲ 1.85 81,500 82,500 81,500 32,340 2,668,050,000
04/04/2014 81,000 0.00 ■■ 0.00 81,000 81,500 80,500 4,910 397,710,000
03/04/2014 81,000 0.00 ■■ 0.00 80,500 82,000 80,500 15,970 1,293,570,000
02/04/2014 81,000 2.50 ▲ 3.18 79,000 81,000 78,000 56,710 4,593,510,000
01/04/2014 78,500 -0.50 ▼ -0.63 79,000 80,000 78,000 45,540 3,574,890,000
31/03/2014 79,000 -1.00 ▼ -1.25 80,000 80,500 79,000 60,090 4,747,110,000
28/03/2014 80,000 1.00 ▲ 1.27 80,000 80,000 78,500 15,570 1,245,600,000
27/03/2014 79,000 0.00 ■■ 0.00 80,500 80,500 77,000 72,020 5,689,580,000
26/03/2014 79,000 -3.00 ▼ -3.66 82,500 82,500 79,000 112,630 8,897,770,000
25/03/2014 82,000 -1.00 ▼ -1.20 84,000 84,000 81,500 125,280 10,272,960,000
24/03/2014 83,000 -0.50 ▼ -0.60 84,500 84,500 82,500 36,580 3,036,140,000
21/03/2014 83,500 0.50 ▲ 0.60 83,500 84,000 83,000 40,970 3,420,995,000
20/03/2014 83,000 -1.50 ▼ -1.78 85,500 85,500 83,000 71,320 5,919,560,000
19/03/2014 84,500 0.00 ■■ 0.00 84,000 85,500 84,000 149,550 12,636,975,000
18/03/2014 84,500 -1.00 ▼ -1.17 84,000 88,000 84,000 175,970 14,869,465,000
17/03/2014 85,500 1.50 ▲ 1.79 83,000 86,000 83,000 57,250 4,894,875,000
14/03/2014 84,000 1.50 ▲ 1.82 82,500 86,000 82,000 208,670 17,528,280,000
13/03/2014 82,500 5.00 ▲ 6.45 77,000 82,500 77,000 260,570 21,497,025,000
12/03/2014 77,500 0.50 ▲ 0.65 77,000 77,500 77,000 16,430 1,273,325,000
11/03/2014 77,000 2.00 ▲ 2.67 76,000 77,500 76,000 75,220 5,791,940,000
10/03/2014 75,000 -0.50 ▼ -0.66 75,500 75,500 74,000 97,550 7,316,250,000
07/03/2014 75,500 0.00 ■■ 0.00 75,000 76,000 75,000 22,610 1,707,055,000
06/03/2014 75,500 0.50 ▲ 0.67 76,000 76,000 75,000 52,960 3,998,480,000
05/03/2014 75,000 0.00 ■■ 0.00 75,500 76,000 74,500 45,680 3,426,000,000
04/03/2014 75,000 0.00 ■■ 0.00 74,500 75,000 74,500 46,340 3,475,500,000
03/03/2014 75,000 -1.50 ▼ -1.96 76,000 76,500 75,000 56,210 4,215,750,000
28/02/2014 76,500 0.00 ■■ 0.00 76,500 77,000 75,000 39,510 3,022,515,000
27/02/2014 76,500 -1.50 ▼ -1.92 78,000 78,000 76,500 44,360 3,393,540,000
26/02/2014 78,000 0.00 ■■ 0.00 78,500 78,500 77,000 12,590 982,020,000
25/02/2014 78,000 -0.50 ▼ -0.64 77,500 78,500 77,000 31,230 2,435,940,000
24/02/2014 78,500 3.50 ▲ 4.67 75,000 78,500 75,000 123,080 9,661,780,000
21/02/2014 75,000 0.00 ■■ 0.00 75,000 76,000 73,500 64,700 4,852,500,000
20/02/2014 75,000 -1.50 ▼ -1.96 77,000 77,000 75,000 90,410 6,780,750,000
19/02/2014 76,500 0.00 ■■ 0.00 76,500 76,500 76,000 32,190 2,462,535,000
18/02/2014 76,500 0.50 ▲ 0.66 76,500 76,500 76,000 24,170 1,849,005,000
17/02/2014 76,000 -1.00 ▼ -1.30 76,000 76,500 76,000 57,040 4,335,040,000
14/02/2014 77,000 0.50 ▲ 0.65 77,000 77,000 76,000 29,190 2,247,630,000
13/02/2014 76,500 0.50 ▲ 0.66 77,000 77,000 76,000 41,010 3,137,265,000
12/02/2014 76,000 0.00 ■■ 0.00 77,000 77,000 75,500 13,850 1,052,600,000
11/02/2014 76,000 0.00 ■■ 0.00 77,000 77,000 76,000 60,480 4,596,480,000
10/02/2014 76,000 0.00 ■■ 0.00 76,500 76,500 75,500 37,850 2,876,600,000
07/02/2014 76,000 -1.00 ▼ -1.30 77,500 77,500 75,500 17,430 1,324,680,000
06/02/2014 77,000 0.00 ■■ 0.00 78,000 78,000 76,500 13,850 1,066,450,000
27/01/2014 77,000 0.50 ▲ 0.65 76,500 77,000 76,000 63,310 4,874,870,000
24/01/2014 76,500 0.50 ▲ 0.66 75,000 76,500 75,000 31,760 2,429,640,000
23/01/2014 76,000 0.00 ■■ 0.00 76,000 76,000 75,000 30,950 2,352,200,000
22/01/2014 76,000 -1.00 ▼ -1.30 77,000 78,500 76,000 61,470 4,671,720,000
21/01/2014 77,000 0.50 ▲ 0.65 76,500 77,000 75,500 25,410 1,956,570,000
20/01/2014 76,500 1.50 ▲ 2.00 75,000 77,000 75,000 31,150 2,382,975,000
17/01/2014 75,000 1.50 ▲ 2.04 74,000 75,500 73,500 105,700 7,927,500,000
16/01/2014 73,500 0.50 ▲ 0.68 74,000 74,000 73,000 38,440 2,825,340,000
15/01/2014 73,000 -0.50 ▼ -0.68 73,500 74,000 73,000 54,500 3,978,500,000
14/01/2014 73,500 1.50 ▲ 2.08 72,500 74,000 72,500 48,040 3,530,940,000
13/01/2014 72,000 0.50 ▲ 0.70 72,000 72,000 71,500 13,450 968,400,000
10/01/2014 71,500 0.50 ▲ 0.70 71,000 72,000 71,000 72,150 5,158,725,000
09/01/2014 71,000 0.00 ■■ 0.00 70,500 71,000 70,000 56,140 3,985,940,000
08/01/2014 71,000 0.50 ▲ 0.71 70,500 71,000 70,500 19,590 1,390,890,000
07/01/2014 70,500 0.00 ■■ 0.00 71,000 71,500 70,500 25,830 1,821,015,000
06/01/2014 70,500 0.50 ▲ 0.71 70,000 70,500 69,500 21,240 1,497,420,000
03/01/2014 70,000 0.00 ■■ 0.00 70,500 70,500 70,000 1,900 133,000,000
02/01/2014 70,000 0.00 ■■ 0.00 70,500 71,000 70,000 16,500 1,155,000,000
31/12/2013 70,000 0.50 ▲ 0.72 69,500 71,500 69,500 19,290 1,350,300,000
30/12/2013 69,500 -1.00 ▼ -1.42 71,500 71,500 69,500 23,990 1,667,305,000
27/12/2013 70,500 0.50 ▲ 0.71 71,500 71,500 70,500 5,030 354,615,000
26/12/2013 70,000 0.00 ■■ 0.00 70,000 72,000 70,000 66,620 4,663,400,000
25/12/2013 70,000 0.00 ■■ 0.00 71,000 71,000 70,000 6,080 425,600,000
24/12/2013 70,000 0.00 ■■ 0.00 70,000 70,000 69,500 19,610 1,372,700,000
23/12/2013 70,000 0.00 ■■ 0.00 70,000 70,000 69,500 19,530 1,367,100,000
20/12/2013 70,000 -0.50 ▼ -0.71 70,500 70,500 70,000 18,940 1,325,800,000
19/12/2013 70,500 0.00 ■■ 0.00 71,500 71,500 70,000 17,510 1,234,455,000
18/12/2013 70,500 0.00 ■■ 0.00 70,500 70,500 69,500 23,270 1,640,535,000
17/12/2013 70,500 -0.50 ▼ -0.70 71,000 71,500 70,500 20,640 1,455,120,000
16/12/2013 71,000 -0.50 ▼ -0.70 71,000 71,500 71,000 9,450 670,950,000
13/12/2013 71,500 0.00 ■■ 0.00 71,500 71,500 71,000 32,580 2,329,470,000
12/12/2013 71,500 0.50 ▲ 0.70 71,000 71,500 71,000 18,290 1,307,735,000
11/12/2013 71,000 -1.00 ▼ -1.39 72,000 72,000 70,500 35,420 2,514,820,000
10/12/2013 72,000 0.50 ▲ 0.70 72,000 72,000 71,000 30,370 2,186,640,000
09/12/2013 71,500 0.00 ■■ 0.00 71,000 71,500 70,500 24,060 1,720,290,000
06/12/2013 71,500 -1.00 ▼ -1.38 72,500 72,500 71,500 29,190 2,087,085,000
05/12/2013 72,500 -1.00 ▼ -1.36 73,500 73,500 72,000 13,260 961,350,000
04/12/2013 73,500 1.00 ▲ 1.38 73,500 73,500 72,500 59,240 4,354,140,000
03/12/2013 72,500 3.00 ▲ 4.32 69,500 73,500 69,500 149,740 10,856,150,000
02/12/2013 69,500 0.00 ■■ 0.00 69,500 69,500 69,000 38,130 2,650,035,000
29/11/2013 69,500 0.00 ■■ 0.00 69,500 69,500 69,000 28,280 1,965,460,000
28/11/2013 69,500 0.00 ■■ 0.00 69,500 70,000 69,500 28,840 2,004,380,000
27/11/2013 69,500 0.00 ■■ 0.00 70,000 70,000 69,500 25,030 1,739,585,000
26/11/2013 69,500 1.00 ▲ 1.46 68,500 70,000 68,500 38,140 2,650,730,000
25/11/2013 68,500 -0.50 ▼ -0.72 69,000 70,000 68,500 69,920 4,789,520,000
22/11/2013 69,000 0.00 ■■ 0.00 69,000 69,000 68,000 36,580 2,524,020,000
21/11/2013 69,000 0.00 ■■ 0.00 68,500 69,500 68,500 35,560 2,453,640,000
20/11/2013 69,000 -0.50 ▼ -0.72 69,500 69,500 68,500 13,590 937,710,000
19/11/2013 69,500 -0.50 ▼ -0.71 70,500 70,500 69,500 29,740 2,066,930,000
18/11/2013 70,000 2.00 ▲ 2.94 69,000 70,500 68,500 107,350 7,514,500,000
15/11/2013 68,000 1.50 ▲ 2.26 66,500 68,500 66,500 80,390 5,466,520,000
14/11/2013 66,500 0.50 ▲ 0.76 66,000 66,500 65,500 42,690 2,838,885,000
13/11/2013 66,000 -1.00 ▼ -1.49 67,000 67,000 66,000 19,590 1,292,940,000
12/11/2013 67,000 0.50 ▲ 0.75 67,500 67,500 66,500 51,360 3,441,120,000
11/11/2013 67,500 -0.50 ▼ -0.74 67,500 68,000 67,500 51,050 3,445,875,000
08/11/2013 68,000 1.00 ▲ 1.49 67,000 68,000 66,500 48,590 3,304,120,000
07/11/2013 67,000 0.00 ■■ 0.00 67,000 67,500 66,500 54,130 3,626,710,000
06/11/2013 67,000 0.00 ■■ 0.00 67,000 67,500 66,500 71,090 4,763,030,000
05/11/2013 67,000 -0.50 ▼ -0.74 67,500 67,500 67,000 32,070 2,148,690,000
04/11/2013 67,500 0.00 ■■ 0.00 67,500 67,500 67,000 30,300 2,045,250,000
01/11/2013 67,500 0.00 ■■ 0.00 67,500 67,500 67,000 14,700 992,250,000
31/10/2013 67,500 -1.00 ▼ -1.46 69,000 69,000 67,500 19,370 1,307,475,000
30/10/2013 68,500 1.50 ▲ 2.24 67,500 68,500 67,000 51,030 3,495,555,000
29/10/2013 67,000 0.00 ■■ 0.00 67,000 67,000 66,000 26,190 1,754,730,000
28/10/2013 67,000 0.00 ■■ 0.00 67,000 68,000 67,000 46,360 3,106,120,000
25/10/2013 67,000 -2.00 ▼ -2.90 69,000 69,000 66,000 144,290 9,667,430,000
24/10/2013 69,000 -1.50 ▼ -2.13 70,500 70,500 68,500 143,920 9,930,480,000
23/10/2013 70,500 -0.50 ▼ -0.70 70,500 71,000 70,000 67,440 4,754,520,000
22/10/2013 71,000 1.50 ▲ 2.16 69,500 71,000 69,500 60,230 4,276,330,000
21/10/2013 69,500 0.50 ▲ 0.72 70,000 71,000 68,500 131,270 9,123,265,000
18/10/2013 69,000 -5.00 ▼ -6.76 69,000 72,000 69,000 648,570 44,751,330,000
17/10/2013 74,000 -1.00 ▼ -1.33 75,000 75,500 74,000 52,510 3,885,740,000
16/10/2013 75,000 -0.50 ▼ -0.66 75,000 75,500 74,000 82,410 6,180,750,000
15/10/2013 75,500 0.00 ■■ 0.00 75,500 76,000 75,000 42,000 3,171,000,000
14/10/2013 75,500 0.00 ■■ 0.00 75,500 75,500 74,500 57,850 4,367,675,000
11/10/2013 75,500 -0.50 ▼ -0.66 76,000 76,500 75,500 124,790 9,421,645,000
10/10/2013 76,000 -0.50 ▼ -0.65 76,500 77,500 76,000 173,830 13,211,080,000
09/10/2013 76,500 0.00 ■■ 0.00 76,500 77,000 76,500 69,010 5,279,265,000
08/10/2013 76,500 0.00 ■■ 0.00 76,500 77,000 76,000 49,890 3,816,585,000
07/10/2013 76,500 0.00 ■■ 0.00 76,000 76,500 75,000 82,640 6,321,960,000
04/10/2013 76,500 -0.50 ▼ -0.65 76,000 77,000 76,000 104,380 7,985,070,000
03/10/2013 77,000 0.00 ■■ 0.00 76,500 77,000 76,000 56,870 4,378,990,000
02/10/2013 77,000 0.00 ■■ 0.00 76,500 77,500 76,500 77,990 6,005,230,000
01/10/2013 77,000 0.00 ■■ 0.00 77,000 77,500 76,000 118,230 9,103,710,000
30/09/2013 77,000 0.00 ■■ 0.00 77,000 77,500 76,500 80,190 6,174,630,000
27/09/2013 77,000 -1.00 ▼ -1.28 77,500 77,500 76,500 70,400 5,420,800,000
26/09/2013 78,000 0.00 ■■ 0.00 78,000 78,500 77,000 72,080 5,622,240,000
25/09/2013 78,000 0.50 ▲ 0.65 78,000 79,000 77,500 87,770 6,846,060,000
24/09/2013 77,500 0.00 ■■ 0.00 77,500 78,000 77,000 34,330 2,660,575,000
23/09/2013 77,500 1.00 ▲ 1.31 76,500 77,500 76,500 30,260 2,345,150,000
20/09/2013 76,500 -1.00 ▼ -1.29 77,000 77,500 76,500 32,100 2,455,650,000
19/09/2013 77,500 0.50 ▲ 0.65 77,500 78,500 77,500 69,520 5,387,800,000
18/09/2013 77,000 1.50 ▲ 1.99 76,000 78,500 75,500 82,630 6,362,510,000
17/09/2013 75,500 0.50 ▲ 0.67 75,500 76,000 74,500 52,890 3,993,195,000
16/09/2013 75,000 0.50 ▲ 0.67 75,500 75,500 74,500 60,750 4,556,250,000
13/09/2013 74,500 1.50 ▲ 2.05 74,000 75,000 73,500 89,450 6,664,025,000
12/09/2013 73,000 -0.50 ▼ -0.68 73,500 74,500 73,000 33,300 2,430,900,000
11/09/2013 73,500 0.50 ▲ 0.68 73,500 75,500 73,500 229,480 16,866,780,000
10/09/2013 73,000 2.50 ▲ 3.55 70,500 73,500 70,500 135,730 9,908,290,000
09/09/2013 70,500 -2.00 ▼ -2.76 71,500 71,500 70,000 32,990 2,325,795,000
06/09/2013 72,500 0.00 ■■ 0.00 72,500 72,500 71,500 23,950 1,736,375,000
05/09/2013 72,500 1.50 ▲ 2.11 72,000 72,500 70,500 77,310 5,604,975,000
04/09/2013 71,000 -1.50 ▼ -2.07 73,000 73,000 70,500 89,530 6,356,630,000
03/09/2013 72,500 -0.50 ▼ -0.68 73,500 74,500 72,500 79,050 5,731,125,000
30/08/2013 73,000 2.50 ▲ 3.55 71,000 73,000 69,500 76,660 5,596,180,000
29/08/2013 70,500 -0.50 ▼ -0.70 71,000 73,000 69,500 165,360 11,657,880,000
28/08/2013 71,000 -3.50 ▼ -4.70 74,000 74,000 70,000 249,350 17,703,850,000
27/08/2013 74,500 -2.00 ▼ -2.61 76,500 76,500 74,000 70,080 5,220,960,000
26/08/2013 76,500 0.00 ■■ 0.00 75,000 77,000 74,000 234,410 17,932,365,000
23/08/2013 76,500 -3.50 ▼ -4.38 80,000 80,000 76,000 194,270 14,861,655,000
22/08/2013 80,000 -2.00 ▼ -2.44 82,000 82,000 79,500 152,160 12,172,800,000
21/08/2013 82,000 0.00 ■■ 0.00 81,500 82,500 80,000 167,150 13,706,300,000
20/08/2013 82,000 0.00 ■■ 0.00 81,500 82,500 80,500 150,450 12,336,900,000
19/08/2013 82,000 4.00 ▲ 5.13 77,500 82,500 77,500 212,680 17,439,760,000
16/08/2013 78,000 0.00 ■■ 0.00 78,000 79,000 77,500 56,770 4,428,060,000
15/08/2013 78,000 0.00 ■■ 0.00 78,000 79,000 77,500 94,210 7,348,380,000
14/08/2013 78,000 -0.50 ▼ -0.64 78,000 78,500 77,500 57,110 4,454,580,000
13/08/2013 78,500 0.50 ▲ 0.64 78,000 79,500 77,500 109,510 8,596,535,000
12/08/2013 78,000 1.50 ▲ 1.96 76,500 79,000 76,500 137,700 10,740,600,000
09/08/2013 76,500 1.00 ▲ 1.32 75,500 76,500 75,500 54,350 4,157,775,000
08/08/2013 75,500 -0.50 ▼ -0.66 76,000 77,000 75,500 76,850 5,802,175,000
07/08/2013 76,000 -3.00 ▼ -3.80 79,000 79,000 76,000 149,050 11,327,800,000
06/08/2013 79,000 2.00 ▲ 2.60 78,000 79,000 77,500 102,890 8,128,310,000
05/08/2013 77,000 2.50 ▲ 3.36 75,000 78,000 74,500 142,670 10,985,590,000
02/08/2013 74,500 0.50 ▲ 0.68 75,000 75,500 74,000 89,930 6,699,785,000
01/08/2013 74,000 2.00 ▲ 2.78 71,500 75,000 71,500 67,380 4,986,120,000
31/07/2013 72,000 0.00 ■■ 0.00 71,000 72,500 71,000 13,800 993,600,000
30/07/2013 72,000 1.00 ▲ 1.41 71,000 72,000 70,500 24,960 1,797,120,000
29/07/2013 71,000 -1.00 ▼ -1.39 71,000 72,500 69,500 84,300 5,985,300,000
26/07/2013 72,000 0.00 ■■ 0.00 72,500 72,500 70,000 50,740 3,653,280,000
25/07/2013 72,000 0.00 ■■ 0.00 72,000 72,500 71,000 46,450 3,344,400,000
24/07/2013 72,000 -1.00 ▼ -1.37 74,000 74,000 71,000 100,810 7,258,320,000
23/07/2013 73,000 -1.50 ▼ -2.01 74,000 74,500 72,500 104,150 7,602,950,000
22/07/2013 74,500 1.50 ▲ 2.05 74,000 76,000 73,000 54,600 4,067,700,000
19/07/2013 73,000 3.50 ▲ 5.04 70,500 74,000 69,500 106,560 7,778,880,000
18/07/2013 69,500 3.50 ▲ 5.30 66,000 70,500 66,000 139,620 9,703,590,000
17/07/2013 66,000 0.50 ▲ 0.76 64,500 66,000 64,500 19,490 1,286,340,000
16/07/2013 65,500 0.50 ▲ 0.77 65,000 65,500 65,000 27,610 1,808,455,000
15/07/2013 65,000 -0.50 ▼ -0.76 65,500 66,000 64,500 17,560 1,141,400,000
12/07/2013 65,500 1.50 ▲ 2.34 64,000 65,500 64,000 43,210 2,830,255,000
11/07/2013 64,000 0.00 ■■ 0.00 64,000 64,000 62,000 37,910 2,426,240,000
10/07/2013 64,000 0.00 ■■ 0.00 63,500 64,500 63,500 26,230 1,678,720,000
09/07/2013 64,000 -1.00 ▼ -1.54 65,000 65,000 63,500 38,680 2,475,520,000
08/07/2013 65,000 -0.50 ▼ -0.76 65,500 66,000 64,500 50,760 3,299,400,000
05/07/2013 65,500 -0.50 ▼ -0.76 66,000 67,000 65,500 83,200 5,449,600,000
04/07/2013 66,000 0.50 ▲ 0.76 65,500 66,000 64,500 72,740 4,800,840,000
03/07/2013 65,500 0.00 ■■ 0.00 65,500 66,000 64,500 36,890 2,416,295,000
02/07/2013 65,500 1.50 ▲ 2.34 64,000 66,000 64,000 91,290 5,979,495,000
01/07/2013 64,000 0.50 ▲ 0.79 64,500 64,500 63,000 67,540 4,322,560,000
28/06/2013 63,500 2.00 ▲ 3.25 62,500 64,500 62,000 164,910 10,471,785,000
27/06/2013 61,500 1.50 ▲ 2.50 62,000 62,000 60,000 48,830 3,003,045,000
26/06/2013 60,000 0.00 ■■ 0.00 60,000 61,000 58,000 45,780 2,746,800,000
25/06/2013 60,000 -3.00 ▼ -4.76 63,000 63,000 59,000 124,360 7,461,600,000
24/06/2013 63,000 0.00 ■■ 0.00 63,000 65,000 62,000 72,890 4,592,070,000
21/06/2013 63,000 -2.00 ▼ -3.08 65,500 65,500 63,000 26,330 1,658,790,000
20/06/2013 65,000 -2.00 ▼ -2.99 67,000 67,500 65,000 36,010 2,340,650,000
19/06/2013 67,000 3.90 ▲ 6.18 65,000 67,000 65,000 102,480 6,866,160,000
18/06/2013 84,000 0.00 ■■ 0.00 81,500 84,000 78,500 100,680 8,457,120,000
17/06/2013 84,000 -5.50 ▼ -6.15 88,500 88,500 83,500 118,750 9,975,000,000
14/06/2013 89,500 -2.00 ▼ -2.19 91,500 91,500 88,000 145,610 13,032,095,000
13/06/2013 91,500 2.50 ▲ 2.81 90,000 92,000 89,000 90,800 8,308,200,000
12/06/2013 89,000 5.50 ▲ 6.59 84,000 89,000 83,500 162,360 14,450,040,000
11/06/2013 83,500 2.50 ▲ 3.09 82,000 85,000 80,500 85,640 7,150,940,000
10/06/2013 81,000 4.00 ▲ 5.19 80,500 82,000 79,500 88,330 7,154,730,000
07/06/2013 77,000 1.00 ▲ 1.32 77,500 77,500 76,000 21,070 1,622,390,000
06/06/2013 76,000 3.00 ▲ 4.11 73,500 76,000 73,500 64,360 4,891,360,000
05/06/2013 73,000 0.00 ■■ 0.00 74,000 74,000 72,500 9,260 675,980,000
04/06/2013 73,000 1.00 ▲ 1.39 73,000 74,000 72,000 41,750 3,047,750,000
03/06/2013 72,000 0.50 ▲ 0.70 71,500 72,500 71,500 35,100 2,527,200,000
31/05/2013 71,500 -0.50 ▼ -0.69 72,000 72,500 71,500 48,350 3,457,025,000
30/05/2013 72,000 0.50 ▲ 0.70 71,500 72,000 71,000 27,030 1,946,160,000
29/05/2013 71,500 -0.50 ▼ -0.69 72,000 72,500 71,500 57,000 4,075,500,000
28/05/2013 72,000 0.50 ▲ 0.70 72,500 72,500 71,000 65,220 4,695,840,000
27/05/2013 71,500 1.50 ▲ 2.14 71,000 72,500 71,000 116,540 8,332,610,000
24/05/2013 70,000 2.00 ▲ 2.94 68,000 70,000 68,000 44,560 3,119,200,000
23/05/2013 68,000 0.50 ▲ 0.74 67,000 69,000 66,500 78,770 5,356,360,000
22/05/2013 67,500 0.50 ▲ 0.75 68,000 68,000 66,500 40,870 2,758,725,000
21/05/2013 67,000 2.50 ▲ 3.88 65,000 67,000 65,000 72,110 4,831,370,000
20/05/2013 64,500 0.50 ▲ 0.78 64,500 64,500 63,500 38,900 2,509,050,000
17/05/2013 64,000 -1.00 ▼ -1.54 64,000 64,500 64,000 11,660 746,240,000
16/05/2013 65,000 0.00 ■■ 0.00 64,000 65,000 64,000 15,770 1,025,050,000
15/05/2013 65,000 0.50 ▲ 0.78 64,500 65,000 64,000 14,700 955,500,000
14/05/2013 64,500 -1.00 ▼ -1.53 65,500 65,500 64,500 28,460 1,835,670,000
13/05/2013 65,500 -0.50 ▼ -0.76 66,000 66,500 65,000 14,770 967,435,000
10/05/2013 66,000 -0.50 ▼ -0.75 67,000 67,000 64,000 13,890 916,740,000
09/05/2013 66,500 0.00 ■■ 0.00 66,500 67,000 66,500 16,740 1,113,210,000
08/05/2013 66,500 0.50 ▲ 0.76 66,500 67,000 66,000 15,900 1,057,350,000
07/05/2013 66,000 0.50 ▲ 0.76 65,500 66,000 65,500 18,590 1,226,940,000
06/05/2013 65,500 0.50 ▲ 0.77 65,000 66,000 64,500 18,940 1,240,570,000
03/05/2013 65,000 0.00 ■■ 0.00 63,500 65,500 63,500 12,780 830,700,000
02/05/2013 65,000 -1.00 ▼ -1.52 65,000 65,000 63,000 48,220 3,134,300,000
26/04/2013 66,000 -1.00 ▼ -1.49 67,500 67,500 65,500 31,900 2,105,400,000
25/04/2013 67,000 0.00 ■■ 0.00 68,500 68,500 66,000 35,710 2,392,570,000
24/04/2013 67,000 1.00 ▲ 1.52 65,500 69,000 65,500 60,950 4,083,650,000
23/04/2013 66,000 0.00 ■■ 0.00 66,000 66,500 65,000 24,410 1,611,060,000
22/04/2013 66,000 -1.00 ▼ -1.49 67,000 67,000 66,000 23,550 1,554,300,000
18/04/2013 67,000 2.00 ▲ 3.08 64,000 67,000 64,000 39,230 2,628,410,000
17/04/2013 65,000 -1.00 ▼ -1.52 67,000 67,000 64,000 95,520 6,208,800,000
16/04/2013 66,000 -1.00 ▼ -1.49 66,500 68,000 65,000 74,240 4,899,840,000
15/04/2013 67,000 -2.00 ▼ -2.90 69,500 69,500 67,000 139,150 9,323,050,000
12/04/2013 69,000 1.00 ▲ 1.47 69,000 72,500 67,500 171,380 11,825,220,000
11/04/2013 68,000 0.00 ■■ 0.00 68,500 70,000 68,000 43,350 2,947,800,000
10/04/2013 68,000 0.50 ▲ 0.74 68,000 72,000 68,000 151,730 10,317,640,000
09/04/2013 67,500 0.50 ▲ 0.75 67,000 67,500 66,500 56,330 3,802,275,000
08/04/2013 67,000 0.50 ▲ 0.75 67,000 68,000 66,500 87,670 5,873,890,000
05/04/2013 66,500 1.00 ▲ 1.53 66,000 68,000 65,000 55,060 3,661,490,000
04/04/2013 65,500 -2.50 ▼ -3.68 68,500 68,500 65,500 74,540 4,882,370,000
03/04/2013 68,000 0.50 ▲ 0.74 68,000 69,500 67,500 75,010 5,100,680,000
02/04/2013 67,500 -2.00 ▼ -2.88 70,000 71,000 67,500 75,060 5,066,550,000
01/04/2013 69,500 4.50 ▲ 6.92 65,000 69,500 63,500 170,030 11,817,085,000
29/03/2013 65,000 -0.50 ▼ -0.76 65,500 65,500 63,000 47,400 3,081,000,000
28/03/2013 65,500 0.00 ■■ 0.00 65,000 66,000 64,500 44,010 2,882,655,000
27/03/2013 65,500 -0.50 ▼ -0.76 69,000 69,000 65,000 43,660 2,859,730,000
26/03/2013 66,000 4.00 ▲ 6.45 63,500 66,000 63,500 275,560 18,186,960,000
25/03/2013 62,000 0.00 ■■ 0.00 62,000 63,000 61,000 43,720 2,710,640,000
22/03/2013 62,000 -1.00 ▼ -1.59 63,000 63,000 61,500 35,710 2,214,020,000
21/03/2013 63,000 2.00 ▲ 3.28 61,000 64,000 61,000 95,170 5,995,710,000
20/03/2013 61,000 -0.50 ▼ -0.81 61,000 61,500 60,000 44,490 2,713,890,000
19/03/2013 61,500 0.00 ■■ 0.00 61,500 61,500 60,500 44,360 2,728,140,000
18/03/2013 61,500 -0.50 ▼ -0.81 63,000 63,500 61,000 22,030 1,354,845,000
15/03/2013 62,000 3.50 ▲ 5.98 62,500 62,500 61,500 135,710 8,414,020,000
14/03/2013 58,500 3.50 ▲ 6.36 55,500 58,500 55,000 65,720 3,844,620,000
13/03/2013 55,000 2.00 ▲ 3.77 55,000 55,000 53,500 46,180 2,539,900,000
12/03/2013 53,000 -1.00 ▼ -1.85 54,000 55,000 53,000 36,800 1,950,400,000
11/03/2013 54,000 2.00 ▲ 3.85 52,000 54,500 52,000 7,010 378,540,000
08/03/2013 52,000 0.00 ■■ 0.00 51,000 53,000 51,000 2,780 144,560,000
07/03/2013 52,000 1.00 ▲ 1.96 50,500 54,000 50,500 5,050 262,600,000
06/03/2013 51,000 0.00 ■■ 0.00 51,000 51,500 51,000 5,020 256,020,000
05/03/2013 51,000 -0.50 ▼ -0.97 51,000 51,500 49,500 34,480 1,758,480,000
04/03/2013 51,500 -2.50 ▼ -4.63 52,500 54,000 51,500 24,910 1,282,865,000
01/03/2013 54,000 0.00 ■■ 0.00 53,000 54,000 53,000 9,240 498,960,000
28/02/2013 54,000 1.00 ▲ 1.89 54,000 54,000 54,000 5,900 318,600,000
27/02/2013 53,000 1.50 ▲ 2.91 52,000 53,000 49,700 34,360 1,821,080,000
26/02/2013 51,500 -3.00 ▼ -5.50 53,000 54,500 51,500 27,120 1,396,680,000
25/02/2013 54,500 0.50 ▲ 0.93 54,000 55,000 54,000 2,480 135,160,000
22/02/2013 54,000 1.00 ▲ 1.89 54,500 54,500 52,000 20,160 1,088,640,000
21/02/2013 53,000 -2.00 ▼ -3.64 55,000 55,000 53,000 76,160 4,036,480,000
20/02/2013 55,000 -0.50 ▼ -0.90 56,000 56,000 54,500 28,460 1,565,300,000
19/02/2013 55,500 -0.50 ▼ -0.89 56,500 57,500 55,500 12,670 703,185,000
18/02/2013 56,000 1.00 ▲ 1.82 55,500 56,500 55,000 35,410 1,982,960,000
08/02/2013 55,000 1.00 ▲ 1.85 54,000 55,000 54,000 7,090 389,950,000
07/02/2013 54,000 0.00 ■■ 0.00 55,000 55,000 53,500 19,480 1,051,920,000
06/02/2013 54,000 1.00 ▲ 1.89 52,500 54,500 52,500 21,000 1,134,000,000
05/02/2013 53,000 1.00 ▲ 1.92 51,500 54,000 51,500 22,210 1,177,130,000
04/02/2013 52,000 1.00 ▲ 1.96 51,000 54,500 51,000 58,400 3,036,800,000
01/02/2013 51,000 -1.00 ▼ -1.92 51,500 51,500 50,000 93,350 4,760,850,000
31/01/2013 52,000 -1.50 ▼ -2.80 52,000 53,000 51,500 24,830 1,291,160,000
30/01/2013 53,500 2.00 ▲ 3.88 51,500 53,500 51,500 15,170 811,595,000
29/01/2013 51,500 -2.50 ▼ -4.63 54,000 54,500 51,500 40,250 2,072,875,000
28/01/2013 54,000 1.50 ▲ 2.86 54,500 56,000 53,500 52,400 2,829,600,000
25/01/2013 52,500 2.60 ▲ 5.21 50,000 53,000 50,000 109,190 5,732,475,000
24/01/2013 49,900 0.90 ▲ 1.84 49,000 49,900 49,000 32,390 1,616,261,000
23/01/2013 49,000 0.10 ▲ 0.20 49,400 49,400 48,300 46,050 2,256,450,000
22/01/2013 48,900 0.20 ▲ 0.41 49,000 50,000 48,000 8,900 435,210,000
21/01/2013 48,700 0.70 ▲ 1.46 50,500 50,500 48,500 14,990 730,013,000
18/01/2013 48,000 1.00 ▲ 2.13 47,000 48,500 46,800 31,130 1,494,240,000
17/01/2013 47,000 -0.50 ▼ -1.05 48,400 48,400 47,000 34,990 1,644,530,000
16/01/2013 47,500 -0.20 ▼ -0.42 47,700 48,000 47,000 51,110 2,427,725,000
15/01/2013 47,700 -0.30 ▼ -0.62 48,400 48,400 46,000 33,970 1,620,369,000
14/01/2013 48,000 -0.40 ▼ -0.83 48,400 48,800 47,200 26,890 1,290,720,000
11/01/2013 48,400 -0.70 ▼ -1.43 49,500 49,700 47,700 25,150 1,217,260,000
10/01/2013 49,100 0.60 ▲ 1.24 49,600 49,600 48,500 20,310 997,221,000
09/01/2013 48,500 0.90 ▲ 1.89 49,800 49,800 47,700 70,380 3,413,430,000
08/01/2013 47,600 2.20 ▲ 4.85 45,500 47,600 45,000 61,690 2,936,444,000
07/01/2013 45,400 0.40 ▲ 0.89 44,200 45,800 44,200 9,270 420,858,000
04/01/2013 45,000 0.10 ▲ 0.22 44,500 45,300 44,500 4,380 197,100,000
03/01/2013 44,900 0.90 ▲ 2.05 43,800 46,200 42,000 20,440 917,756,000
02/01/2013 44,000 -0.50 ▼ -1.12 43,500 44,000 43,500 14,900 655,600,000
28/12/2012 44,500 1.40 ▲ 3.25 43,800 44,500 43,100 24,420 1,086,690,000
27/12/2012 43,100 0.60 ▲ 1.41 43,000 43,100 42,300 106,250 4,579,375,000
26/12/2012 42,500 -0.30 ▼ -0.70 43,000 43,000 42,500 10,690 454,325,000
25/12/2012 42,800 0.00 ■■ 0.00 41,600 42,800 41,600 14,410 616,748,000
24/12/2012 42,800 1.10 ▲ 2.64 43,100 43,100 41,700 4,370 187,036,000
21/12/2012 41,700 -0.70 ▼ -1.65 42,900 42,900 41,700 4,640 193,488,000
20/12/2012 42,400 -0.40 ▼ -0.93 42,500 42,500 42,000 7,040 298,496,000
19/12/2012 42,800 0.30 ▲ 0.71 42,100 42,800 41,700 5,360 229,408,000
18/12/2012 42,500 -0.40 ▼ -0.93 42,500 42,500 41,500 5,870 249,475,000
17/12/2012 42,900 0.80 ▲ 1.90 41,000 43,400 41,000 5,170 221,793,000
14/12/2012 42,100 -1.80 ▼ -4.10 43,900 43,900 42,100 7,320 308,172,000
13/12/2012 43,900 1.00 ▲ 2.33 44,100 44,200 42,900 510 22,389,000
12/12/2012 42,900 2.00 ▲ 4.89 41,000 42,900 41,000 39,220 1,682,538,000
11/12/2012 40,900 0.00 ■■ 0.00 41,000 41,300 40,900 14,510 593,459,000
10/12/2012 40,900 0.00 ■■ 0.00 41,400 41,400 40,900 5,200 212,680,000
07/12/2012 40,900 0.00 ■■ 0.00 40,200 41,000 40,200 8,970 366,873,000
06/12/2012 40,900 0.20 ▲ 0.49 41,000 41,000 40,700 4,340 177,506,000
05/12/2012 40,700 0.10 ▲ 0.25 40,500 41,400 40,500 23,650 962,555,000
04/12/2012 40,600 0.10 ▲ 0.25 40,300 40,700 40,300 4,130 167,678,000
03/12/2012 40,500 -0.50 ▼ -1.22 41,200 41,200 40,400 19,020 770,310,000
30/11/2012 41,000 0.00 ■■ 0.00 41,300 41,300 40,500 10,750 440,750,000
29/11/2012 41,000 0.50 ▲ 1.23 40,500 41,000 40,500 11,520 472,320,000
28/11/2012 40,500 0.10 ▲ 0.25 40,700 40,700 40,200 18,550 751,275,000
27/11/2012 40,400 -0.40 ▼ -0.98 40,800 40,800 40,400 12,700 513,080,000
26/11/2012 40,800 -0.20 ▼ -0.49 40,900 41,400 40,000 9,260 377,808,000
23/11/2012 41,000 0.00 ■■ 0.00 40,600 41,000 40,300 6,160 252,560,000
22/11/2012 41,000 1.00 ▲ 2.50 40,800 41,500 40,000 41,270 1,692,070,000
21/11/2012 40,000 0.60 ▲ 1.52 39,500 40,000 39,500 11,040 441,600,000
20/11/2012 39,400 -0.40 ▼ -1.01 39,200 40,100 39,200 43,120 1,698,928,000
19/11/2012 39,800 -1.10 ▼ -2.69 41,000 41,000 39,600 19,160 762,568,000
16/11/2012 40,900 -0.30 ▼ -0.73 39,700 41,000 39,700 22,390 915,751,000
15/11/2012 41,200 0.30 ▲ 0.73 41,000 41,500 40,500 30,570 1,259,484,000
14/11/2012 40,900 1.70 ▲ 4.34 39,200 40,900 39,000 35,670 1,458,903,000
13/11/2012 39,200 0.30 ▲ 0.77 38,600 39,500 38,600 55,760 2,185,792,000
12/11/2012 38,900 0.00 ■■ 0.00 39,400 39,400 38,600 48,430 1,883,927,000
09/11/2012 38,900 0.20 ▲ 0.52 38,700 38,900 38,400 10,240 398,336,000
08/11/2012 38,700 -0.10 ▼ -0.26 39,000 39,000 38,400 4,980 192,726,000
07/11/2012 38,800 0.10 ▲ 0.26 38,900 38,900 38,300 20,200 783,760,000
06/11/2012 38,700 0.40 ▲ 1.04 38,700 38,700 38,300 28,690 1,110,303,000
05/11/2012 38,300 0.00 ■■ 0.00 38,000 38,800 38,000 16,680 638,844,000
02/11/2012 38,300 -0.90 ▼ -2.30 38,500 38,800 38,000 37,370 1,431,271,000
01/11/2012 39,200 0.20 ▲ 0.51 39,600 39,600 39,100 30,390 1,191,288,000
31/10/2012 39,000 -0.10 ▼ -0.26 38,800 39,200 38,800 16,250 633,750,000
30/10/2012 39,100 -0.20 ▼ -0.51 39,300 39,500 39,000 20,970 819,927,000
29/10/2012 39,300 -0.10 ▼ -0.25 39,900 39,900 39,300 5,190 203,967,000
26/10/2012 39,400 0.10 ▲ 0.25 39,900 39,900 39,400 16,560 652,464,000
25/10/2012 39,300 -0.70 ▼ -1.75 40,400 40,500 39,300 172,090 6,763,137,000
24/10/2012 40,000 0.80 ▲ 2.04 39,400 40,500 39,400 100,810 4,032,400,000
23/10/2012 39,200 0.50 ▲ 1.29 38,800 39,300 38,700 19,060 747,152,000
22/10/2012 38,700 0.40 ▲ 1.04 38,800 38,800 38,300 11,800 456,660,000
19/10/2012 38,300 0.30 ▲ 0.79 39,300 39,300 38,000 22,900 877,070,000
18/10/2012 38,000 -1.20 ▼ -3.06 39,900 41,000 38,000 52,790 2,006,020,000
17/10/2012 39,200 -0.10 ▼ -0.25 38,500 39,400 38,500 3,030 118,776,000
16/10/2012 39,300 0.90 ▲ 2.34 38,400 39,400 38,400 4,030 158,379,000
15/10/2012 38,400 0.20 ▲ 0.52 38,100 38,400 38,100 7,960 305,664,000
12/10/2012 38,200 -0.20 ▼ -0.52 38,200 38,800 38,100 11,030 421,346,000
11/10/2012 38,400 0.00 ■■ 0.00 38,800 38,800 38,300 3,630 139,392,000
10/10/2012 38,400 -0.20 ▼ -0.52 38,400 38,400 38,200 18,160 697,344,000
09/10/2012 38,600 -0.10 ▼ -0.26 38,700 38,700 38,500 12,490 482,114,000
08/10/2012 38,700 0.60 ▲ 1.57 38,000 38,700 38,000 2,040 78,948,000
05/10/2012 38,100 -0.10 ▼ -0.26 38,200 38,400 38,100 3,220 122,682,000
04/10/2012 38,200 -0.30 ▼ -0.78 38,600 38,600 38,200 6,240 238,368,000
03/10/2012 38,500 0.10 ▲ 0.26 38,100 38,900 38,100 10,310 396,935,000
02/10/2012 38,400 1.00 ▲ 2.67 37,400 38,400 37,300 12,410 476,544,000
01/10/2012 37,400 -0.10 ▼ -0.27 37,600 37,600 37,300 20,390 762,586,000
28/09/2012 37,500 0.10 ▲ 0.27 37,200 37,800 37,200 29,960 1,123,500,000
27/09/2012 37,400 0.00 ■■ 0.00 37,400 37,500 37,100 23,890 893,486,000
26/09/2012 37,400 -0.10 ▼ -0.27 37,200 37,500 37,200 9,260 346,324,000
25/09/2012 37,500 0.30 ▲ 0.81 37,400 37,600 37,000 12,320 462,000,000
24/09/2012 37,200 -0.20 ▼ -0.53 37,300 37,600 37,100 23,250 864,900,000
21/09/2012 37,400 0.30 ▲ 0.81 37,100 37,400 37,000 14,700 549,780,000
20/09/2012 37,100 0.10 ▲ 0.27 36,300 37,200 36,200 45,340 1,682,114,000
19/09/2012 37,000 -1.40 ▼ -3.65 37,300 38,000 36,800 157,850 5,840,450,000
18/09/2012 38,400 -2.00 ▼ -4.95 40,200 40,700 38,400 54,790 2,103,936,000
17/09/2012 40,400 -1.70 ▼ -4.04 42,000 42,100 40,400 30,420 1,228,968,000
14/09/2012 42,100 0.90 ▲ 2.18 41,300 42,500 41,300 27,630 1,163,223,000
13/09/2012 41,200 0.20 ▲ 0.49 40,500 42,000 40,500 22,960 945,952,000
12/09/2012 41,000 -0.50 ▼ -1.20 42,000 42,500 41,000 32,070 1,314,870,000
11/09/2012 44,500 -0.50 ▼ -1.11 44,500 46,000 44,000 63,870 2,842,215,000
10/09/2012 45,000 -2.10 ▼ -4.46 48,100 48,100 44,800 35,100 1,579,500,000
07/09/2012 47,100 -1.00 ▼ -2.08 48,000 48,000 46,900 26,560 1,250,976,000
06/09/2012 48,100 1.10 ▲ 2.34 47,500 48,600 47,500 37,430 1,800,383,000
05/09/2012 47,000 1.30 ▲ 2.84 46,000 47,700 45,700 30,820 1,448,540,000
04/09/2012 45,700 1.20 ▲ 2.70 45,700 46,000 45,500 16,180 739,426,000
31/08/2012 44,500 0.10 ▲ 0.23 44,200 45,700 43,500 26,680 1,187,260,000
30/08/2012 44,400 -0.90 ▼ -1.99 45,500 45,900 44,400 11,890 527,916,000
29/08/2012 45,300 1.50 ▲ 3.42 44,900 45,700 43,900 27,380 1,240,314,000
28/08/2012 43,800 -0.10 ▼ -0.23 43,900 43,900 42,000 28,470 1,246,986,000
27/08/2012 43,900 -2.30 ▼ -4.98 44,100 46,000 43,900 44,890 1,970,671,000
24/08/2012 46,200 2.00 ▲ 4.52 42,000 46,400 42,000 74,030 3,420,186,000
23/08/2012 44,200 -2.30 ▼ -4.95 45,000 45,000 44,200 25,310 1,118,702,000
22/08/2012 46,500 -0.10 ▼ -0.21 45,000 47,000 45,000 17,990 836,535,000
21/08/2012 46,600 -2.40 ▼ -4.90 49,000 49,000 46,600 151,580 7,063,628,000
20/08/2012 49,000 -0.70 ▼ -1.41 49,900 49,900 48,800 37,410 1,833,090,000
17/08/2012 49,700 0.10 ▲ 0.20 50,000 50,500 49,600 66,240 3,292,128,000
16/08/2012 49,600 1.70 ▲ 3.55 47,900 50,000 47,900 60,640 3,007,744,000
15/08/2012 47,900 0.00 ■■ 0.00 48,000 49,400 47,600 7,440 356,376,000
14/08/2012 47,900 0.90 ▲ 1.91 47,000 48,000 47,000 12,280 588,212,000
13/08/2012 47,000 -0.50 ▼ -1.05 46,600 49,000 46,500 11,440 537,680,000
10/08/2012 47,500 0.20 ▲ 0.42 47,000 47,500 47,000 9,040 429,400,000
09/08/2012 47,300 -0.20 ▼ -0.42 47,000 47,600 46,100 28,210 1,334,333,000
08/08/2012 47,500 -2.00 ▼ -4.04 48,200 49,700 47,500 38,890 1,847,275,000
07/08/2012 49,500 0.90 ▲ 1.85 49,000 51,000 48,800 123,600 6,118,200,000
06/08/2012 48,600 1.70 ▲ 3.62 48,600 48,600 46,600 6,990 339,714,000
03/08/2012 46,900 2.20 ▲ 4.92 45,700 46,900 44,700 46,760 2,193,044,000
02/08/2012 44,700 0.30 ▲ 0.68 45,000 45,800 44,700 6,250 279,375,000
01/08/2012 44,400 0.10 ▲ 0.23 43,600 45,000 43,600 1,580 70,152,000
31/07/2012 44,300 0.10 ▲ 0.23 44,200 45,000 44,200 3,040 134,672,000
30/07/2012 44,200 0.20 ▲ 0.45 44,000 45,800 43,100 35,130 1,552,746,000
27/07/2012 44,000 -0.70 ▼ -1.57 44,000 44,400 44,000 1,200 52,800,000
26/07/2012 44,700 0.00 ■■ 0.00 45,300 45,300 43,500 2,120 94,764,000
25/07/2012 44,700 -0.70 ▼ -1.54 45,800 45,900 44,700 8,920 398,724,000
24/07/2012 45,400 -1.10 ▼ -2.37 45,000 46,000 44,200 14,540 660,116,000
23/07/2012 46,500 0.10 ▲ 0.22 47,000 47,000 46,000 4,350 202,275,000
20/07/2012 46,400 1.40 ▲ 3.11 46,900 47,000 45,700 8,030 372,592,000
19/07/2012 45,000 2.00 ▲ 4.65 43,000 45,100 42,000 18,950 852,750,000
18/07/2012 43,000 -0.50 ▼ -1.15 42,700 43,500 41,600 1,830 78,690,000
17/07/2012 43,500 1.50 ▲ 3.57 43,500 43,500 42,000 2,290 99,615,000
16/07/2012 42,000 0.00 ■■ 0.00 43,500 43,500 41,800 10,180 427,560,000
13/07/2012 42,000 0.10 ▲ 0.24 42,500 42,500 42,000 14,680 616,560,000
12/07/2012 41,900 0.20 ▲ 0.48 41,900 41,900 41,900 10 419,000
11/07/2012 41,700 -0.20 ▼ -0.48 40,100 41,900 40,100 3,720 155,124,000
10/07/2012 41,900 0.00 ■■ 0.00 41,900 41,900 40,000 6,310 264,389,000
09/07/2012 41,900 0.00 ■■ 0.00 41,500 41,900 40,000 12,230 512,437,000
06/07/2012 41,900 -0.10 ▼ -0.24 41,500 41,900 41,500 510 21,369,000
05/07/2012 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 1,020 42,840,000
04/07/2012 42,000 -0.10 ▼ -0.24 40,700 42,000 40,700 550 23,100,000
03/07/2012 42,100 1.30 ▲ 3.19 41,500 42,100 40,500 17,680 744,328,000
02/07/2012 40,800 -0.40 ▼ -0.97 41,200 42,300 40,500 5,880 239,904,000
29/06/2012 41,200 -1.30 ▼ -3.06 41,100 41,200 41,000 2,100 86,520,000
28/06/2012 42,500 -0.30 ▼ -0.70 42,200 42,500 42,000 10,690 454,325,000
27/06/2012 42,800 0.60 ▲ 1.42 43,000 43,000 40,900 3,060 130,968,000
26/06/2012 42,200 -0.10 ▼ -0.24 42,200 42,200 42,000 3,990 168,378,000
25/06/2012 42,300 -0.80 ▼ -1.86 43,100 43,100 42,300 12,310 520,713,000
22/06/2012 43,100 0.60 ▲ 1.41 42,400 43,100 42,400 7,750 334,025,000
21/06/2012 42,500 0.40 ▲ 0.95 42,600 42,600 42,500 9,040 384,200,000
20/06/2012 42,100 -0.80 ▼ -1.86 41,600 42,900 41,600 5,390 226,919,000
19/06/2012 42,900 -0.20 ▼ -0.46 42,000 42,900 41,000 820 35,178,000
18/06/2012 43,100 0.10 ▲ 0.23 43,800 43,800 43,100 2,000 86,200,000
15/06/2012 43,000 0.70 ▲ 1.65 42,000 43,000 42,000 18,050 776,150,000
14/06/2012 42,300 0.80 ▲ 1.93 41,500 42,300 41,500 5,880 248,724,000
13/06/2012 41,500 -0.10 ▼ -0.24 41,600 41,700 41,000 2,180 90,470,000
12/06/2012 41,600 0.00 ■■ 0.00 41,600 41,600 41,600 5,560 231,296,000
11/06/2012 41,600 -0.40 ▼ -0.95 42,000 42,000 41,500 5,030 209,248,000
08/06/2012 42,000 0.00 ■■ 0.00 42,300 42,500 42,000 7,390 310,380,000
07/06/2012 42,000 0.10 ▲ 0.24 42,000 42,000 41,000 3,930 165,060,000
06/06/2012 41,900 0.70 ▲ 1.70 42,000 42,000 41,000 2,930 122,767,000
05/06/2012 41,200 1.70 ▲ 4.30 39,900 41,200 39,400 10,310 424,772,000
04/06/2012 39,500 -0.80 ▼ -1.99 40,000 40,200 39,500 17,910 707,445,000
01/06/2012 40,300 0.00 ■■ 0.00 39,700 40,300 39,700 6,810 274,443,000
31/05/2012 40,300 -1.40 ▼ -3.36 40,100 40,700 40,100 12,790 515,437,000
30/05/2012 41,700 -0.10 ▼ -0.24 41,100 41,700 41,000 1,900 79,230,000
29/05/2012 41,800 0.90 ▲ 2.20 40,900 41,800 39,000 5,120 214,016,000
28/05/2012 40,900 -2.10 ▼ -4.88 43,200 43,300 40,900 25,180 1,029,862,000
25/05/2012 43,000 0.70 ▲ 1.65 42,500 43,700 42,300 32,660 1,404,380,000
24/05/2012 42,300 -2.20 ▼ -4.94 42,500 43,100 42,300 11,040 466,992,000
23/05/2012 44,500 -0.50 ▼ -1.11 43,000 44,500 42,800 10,530 468,585,000
22/05/2012 45,000 0.80 ▲ 1.81 45,900 45,900 42,600 8,560 385,200,000
21/05/2012 44,200 2.00 ▲ 4.74 42,000 44,200 40,100 253,860 11,220,612,000
18/05/2012 42,200 -2.20 ▼ -4.95 42,400 44,000 42,200 65,020 2,743,844,000
17/05/2012 44,400 -2.30 ▼ -4.93 44,600 46,700 44,400 71,960 3,195,024,000
16/05/2012 46,700 1.90 ▲ 4.24 43,500 46,800 42,700 35,670 1,665,789,000
15/05/2012 44,800 -2.30 ▼ -4.88 47,100 47,100 44,800 30,630 1,372,224,000
14/05/2012 47,100 -1.80 ▼ -3.68 49,000 50,000 47,100 26,040 1,226,484,000
11/05/2012 48,900 -1.60 ▼ -3.17 50,000 51,000 48,000 14,860 726,654,000
10/05/2012 50,500 -1.50 ▼ -2.88 52,000 53,500 50,000 43,270 2,185,135,000
09/05/2012 52,000 -1.00 ▼ -1.89 53,000 53,000 50,500 32,390 1,684,280,000
08/05/2012 53,000 2.00 ▲ 3.92 52,500 53,000 51,000 58,730 3,112,690,000
07/05/2012 51,000 0.50 ▲ 0.99 52,000 52,500 50,500 34,670 1,768,170,000
04/05/2012 50,500 2.10 ▲ 4.34 49,000 50,500 47,400 70,540 3,562,270,000
03/05/2012 48,400 0.30 ▲ 0.62 48,100 48,700 47,000 24,550 1,188,220,000
02/05/2012 48,100 1.70 ▲ 3.66 46,400 48,200 46,400 32,530 1,564,693,000
27/04/2012 46,400 1.70 ▲ 3.80 45,500 46,500 45,500 97,790 4,537,456,000
26/04/2012 44,700 2.10 ▲ 4.93 43,700 44,700 43,000 56,510 2,525,997,000
25/04/2012 42,600 0.10 ▲ 0.24 42,500 43,300 42,500 48,860 2,081,436,000
24/04/2012 42,500 0.00 ■■ 0.00 42,500 42,500 42,000 14,830 630,275,000
23/04/2012 42,500 0.00 ■■ 0.00 42,500 42,500 42,300 10,150 431,375,000
20/04/2012 42,500 -0.80 ▼ -1.85 43,300 43,300 42,300 17,840 758,200,000
19/04/2012 43,300 -0.20 ▼ -0.46 43,500 43,500 42,300 2,970 128,601,000
18/04/2012 43,500 0.20 ▲ 0.46 43,500 43,700 43,300 24,670 1,073,145,000
17/04/2012 43,300 -0.50 ▼ -1.14 43,000 43,300 42,400 27,950 1,210,235,000
16/04/2012 43,800 -0.20 ▼ -0.45 44,000 44,000 43,000 15,600 683,280,000
13/04/2012 44,000 0.10 ▲ 0.23 44,000 44,900 43,500 20,800 915,200,000
12/04/2012 43,900 0.00 ■■ 0.00 43,900 43,900 43,000 27,500 1,207,250,000
11/04/2012 43,900 0.00 ■■ 0.00 43,700 43,900 43,200 9,340 410,026,000
10/04/2012 43,900 0.20 ▲ 0.46 43,700 43,900 43,500 16,630 730,057,000
09/04/2012 43,700 -0.20 ▼ -0.46 42,200 43,700 42,200 11,260 492,062,000
06/04/2012 43,900 0.00 ■■ 0.00 42,600 43,900 42,600 11,770 516,703,000
05/04/2012 43,900 0.00 ■■ 0.00 43,000 43,900 43,000 10,460 459,194,000
04/04/2012 43,900 0.60 ▲ 1.39 42,500 43,900 42,500 11,810 518,459,000
03/04/2012 43,300 0.10 ▲ 0.23 43,200 43,300 43,000 14,510 628,283,000
30/03/2012 43,200 0.70 ▲ 1.65 42,000 43,200 41,400 13,360 577,152,000
29/03/2012 42,500 -1.00 ▼ -2.30 42,100 43,200 42,100 3,520 149,600,000
28/03/2012 43,500 -0.20 ▼ -0.46 42,100 43,500 42,000 17,570 764,295,000
27/03/2012 43,700 -0.30 ▼ -0.68 44,000 44,000 42,000 15,960 697,452,000
26/03/2012 44,000 1.00 ▲ 2.33 42,600 44,000 41,800 17,960 790,240,000
23/03/2012 43,000 -0.20 ▼ -0.46 44,000 44,000 42,500 17,020 731,860,000
22/03/2012 43,200 -0.20 ▼ -0.46 43,400 43,400 42,500 14,880 642,816,000
21/03/2012 43,400 2.00 ▲ 4.83 43,300 43,400 41,400 62,530 2,713,802,000
20/03/2012 41,400 -2.10 ▼ -4.83 43,500 43,500 41,400 45,640 1,889,496,000
19/03/2012 43,500 -0.90 ▼ -2.03 44,400 44,400 42,200 18,470 803,445,000
16/03/2012 44,400 0.40 ▲ 0.91 44,400 45,000 41,800 71,840 3,189,696,000
15/03/2012 44,000 1.00 ▲ 2.33 43,000 44,500 43,000 33,840 1,488,960,000
14/03/2012 43,000 -1.10 ▼ -2.49 43,000 46,300 43,000 61,820 2,658,260,000
13/03/2012 44,100 2.10 ▲ 5.00 42,400 44,100 42,400 62,120 2,739,492,000
12/03/2012 42,000 0.50 ▲ 1.20 41,900 42,000 40,300 47,320 1,987,440,000
09/03/2012 41,500 0.60 ▲ 1.47 40,900 41,500 39,200 44,210 1,834,715,000
08/03/2012 40,900 0.50 ▲ 1.24 40,500 42,000 40,500 43,800 1,791,420,000
07/03/2012 40,400 1.90 ▲ 4.94 38,500 40,400 37,000 90,120 3,640,848,000
06/03/2012 38,500 1.80 ▲ 4.90 38,400 38,500 37,200 93,670 3,606,295,000
05/03/2012 36,700 1.70 ▲ 4.86 35,000 36,700 35,000 47,480 1,742,516,000
02/03/2012 35,000 0.20 ▲ 0.57 34,200 35,000 34,200 33,410 1,169,350,000
01/03/2012 34,800 0.90 ▲ 2.65 34,000 35,000 33,900 17,350 603,780,000
29/02/2012 33,900 -1.10 ▼ -3.14 35,000 35,000 33,500 20,960 710,544,000
28/02/2012 35,000 -0.30 ▼ -0.85 34,200 35,000 34,000 6,820 238,700,000
27/02/2012 35,300 0.30 ▲ 0.86 35,000 35,500 34,000 12,420 438,426,000
24/02/2012 35,000 1.10 ▲ 3.24 33,600 35,500 33,600 51,710 1,809,850,000
23/02/2012 33,900 0.90 ▲ 2.73 33,100 33,900 33,100 24,600 833,940,000
22/02/2012 33,000 0.50 ▲ 1.54 32,900 33,000 32,700 9,420 310,860,000
21/02/2012 32,500 -0.80 ▼ -2.40 34,000 34,000 32,500 18,560 603,200,000
20/02/2012 33,300 0.30 ▲ 0.91 32,700 33,300 32,700 19,640 654,012,000
17/02/2012 33,000 0.50 ▲ 1.54 33,000 33,000 32,500 19,280 636,240,000
16/02/2012 32,500 -0.20 ▼ -0.61 32,300 32,800 32,300 3,200 104,000,000
15/02/2012 32,700 -0.10 ▼ -0.30 33,000 33,000 32,300 6,670 218,109,000
14/02/2012 32,800 -0.20 ▼ -0.61 32,700 33,000 32,700 14,610 479,208,000
13/02/2012 33,000 -1.00 ▼ -2.94 32,600 33,000 32,500 9,170 302,610,000
10/02/2012 34,000 0.00 ■■ 0.00 33,000 34,000 32,300 18,140 616,760,000
09/02/2012 34,000 1.30 ▲ 3.98 32,200 34,000 32,200 16,850 572,900,000
08/02/2012 32,700 0.40 ▲ 1.24 32,000 32,700 32,000 12,460 407,442,000
07/02/2012 32,300 -0.30 ▼ -0.92 33,000 33,000 32,100 4,030 130,169,000
06/02/2012 32,600 -1.50 ▼ -4.40 32,400 34,100 32,400 12,200 397,720,000
03/02/2012 34,100 -0.90 ▼ -2.57 36,400 36,400 34,100 5,500 187,550,000
02/02/2012 35,000 1.40 ▲ 4.17 35,200 35,200 35,000 8,610 301,350,000
01/02/2012 33,600 0.00 ■■ 0.00 34,000 34,000 33,600 1,310 44,016,000
31/01/2012 33,600 1.60 ▲ 5.00 32,200 33,600 32,200 5,510 185,136,000
30/01/2012 32,000 1.50 ▲ 4.92 31,000 32,000 31,000 1,090 34,880,000
20/01/2012 30,500 -1.50 ▼ -4.69 33,200 33,200 30,500 8,220 250,710,000
19/01/2012 32,000 -1.50 ▼ -4.48 32,100 32,100 32,000 1,400 44,800,000
18/01/2012 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
17/01/2012 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 300 10,050,000
16/01/2012 33,500 0.30 ▲ 0.90 34,600 34,600 33,500 1,610 53,935,000
13/01/2012 33,200 1.40 ▲ 4.40 32,000 33,200 32,000 1,240 41,168,000
12/01/2012 31,800 -1.60 ▼ -4.79 32,000 32,000 31,800 5,690 180,942,000
11/01/2012 33,400 -0.10 ▼ -0.30 33,500 33,500 32,500 2,000 66,800,000
10/01/2012 33,500 -0.40 ▼ -1.18 33,000 33,800 33,000 970 32,495,000
09/01/2012 33,900 0.90 ▲ 2.73 33,900 33,900 33,900 10 339,000
06/01/2012 33,000 0.00 ■■ 0.00 33,000 33,100 33,000 1,980 65,340,000
05/01/2012 33,000 -1.60 ▼ -4.62 35,000 35,000 33,000 1,920 63,360,000
04/01/2012 34,600 -0.30 ▼ -0.86 34,600 34,600 34,600 290 10,034,000
03/01/2012 34,900 -0.10 ▼ -0.29 34,100 34,900 34,100 1,210 42,229,000
30/12/2011 35,000 -0.70 ▼ -1.96 34,300 35,600 34,200 6,180 216,300,000
29/12/2011 35,700 0.70 ▲ 2.00 33,800 35,700 33,400 18,500 660,450,000
28/12/2011 35,000 -0.90 ▼ -2.51 35,900 35,900 34,700 2,960 103,600,000
27/12/2011 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
26/12/2011 35,900 0.90 ▲ 2.57 35,900 35,900 35,900 6,100 218,990,000
23/12/2011 35,000 -0.20 ▼ -0.57 35,200 35,200 33,800 3,320 116,200,000
22/12/2011 35,200 0.20 ▲ 0.57 34,000 35,200 34,000 2,390 84,128,000
21/12/2011 35,000 -0.40 ▼ -1.13 35,000 35,000 35,000 220 7,700,000
20/12/2011 35,400 0.40 ▲ 1.14 33,300 35,400 33,300 2,610 92,394,000
19/12/2011 35,000 -0.90 ▼ -2.51 35,000 35,000 35,000 2,460 86,100,000
16/12/2011 35,900 0.00 ■■ 0.00 35,500 36,000 35,500 2,740 98,366,000
15/12/2011 35,900 1.60 ▲ 4.66 34,500 35,900 32,800 5,650 202,835,000
14/12/2011 34,300 -1.70 ▼ -4.72 34,300 35,900 34,200 1,990 68,257,000
13/12/2011 36,000 1.00 ▲ 2.86 36,500 36,500 33,300 1,750 63,000,000
12/12/2011 35,000 -0.90 ▼ -2.51 34,300 35,000 34,200 3,660 128,100,000
09/12/2011 35,900 -0.10 ▼ -0.28 34,200 35,900 34,200 1,350 48,465,000
08/12/2011 36,000 0.50 ▲ 1.41 34,100 36,000 34,000 5,610 201,960,000
07/12/2011 35,500 -0.50 ▼ -1.39 34,500 35,500 34,500 410 14,555,000
06/12/2011 36,000 0.00 ■■ 0.00 36,000 36,000 35,000 2,510 90,360,000
05/12/2011 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
02/12/2011 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 1,930 69,480,000
01/12/2011 36,000 -0.20 ▼ -0.55 36,200 36,200 34,400 400 14,400,000
30/11/2011 36,200 1.70 ▲ 4.93 36,200 36,200 36,200 3,500 126,700,000
29/11/2011 36,500 -1.50 ▼ -3.95 38,000 38,000 36,200 8,770 320,105,000
28/11/2011 38,000 1.00 ▲ 2.70 37,900 38,500 37,000 9,680 367,840,000
25/11/2011 37,000 0.00 ■■ 0.00 37,000 37,500 37,000 10,210 377,770,000
24/11/2011 37,000 -0.30 ▼ -0.80 38,500 38,500 36,100 3,060 113,220,000
23/11/2011 37,300 -1.20 ▼ -3.12 37,500 37,500 37,300 250 9,325,000
22/11/2011 38,500 1.80 ▲ 4.90 38,500 38,500 36,700 35,270 1,357,895,000
21/11/2011 36,700 1.70 ▲ 4.86 35,000 36,700 35,000 96,620 3,545,954,000
18/11/2011 35,000 1.50 ▲ 4.48 33,500 35,000 33,500 17,520 613,200,000
17/11/2011 33,500 -1.50 ▼ -4.29 33,400 34,500 33,400 2,430 81,405,000
16/11/2011 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 10 350,000
15/11/2011 35,000 0.60 ▲ 1.74 35,700 35,700 34,000 1,690 59,150,000
14/11/2011 34,400 -1.80 ▼ -4.97 36,000 36,000 34,400 10,750 369,800,000
11/11/2011 36,200 1.30 ▲ 3.72 34,000 36,200 34,000 1,130 40,906,000
10/11/2011 34,900 -0.60 ▼ -1.69 34,200 34,900 34,200 3,700 129,130,000
09/11/2011 35,500 -0.50 ▼ -1.39 34,500 35,500 34,500 3,010 106,855,000
08/11/2011 36,000 0.50 ▲ 1.41 36,000 36,000 36,000 13,120 472,320,000
07/11/2011 35,500 0.00 ■■ 0.00 33,800 35,500 33,800 1,720 61,060,000
04/11/2011 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
03/11/2011 35,500 0.50 ▲ 1.43 35,500 35,500 35,500 1,460 51,830,000
02/11/2011 35,000 -0.70 ▼ -1.96 35,500 35,500 35,000 13,660 478,100,000
01/11/2011 35,700 -0.60 ▼ -1.65 36,000 36,000 35,500 11,450 408,765,000
31/10/2011 36,300 1.30 ▲ 3.71 35,000 36,300 35,000 24,900 903,870,000
28/10/2011 35,000 0.00 ■■ 0.00 34,000 35,000 34,000 2,460 86,100,000
27/10/2011 35,000 0.50 ▲ 1.45 33,500 35,000 33,100 9,480 331,800,000
26/10/2011 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
25/10/2011 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
24/10/2011 34,500 0.00 ■■ 0.00 34,500 34,500 34,300 880 30,360,000
21/10/2011 34,500 0.10 ▲ 0.29 34,300 34,500 34,300 390 13,455,000
20/10/2011 34,400 0.20 ▲ 0.58 32,500 34,400 32,500 560 19,264,000
19/10/2011 34,200 -0.30 ▼ -0.87 33,200 34,200 33,200 370 12,654,000
18/10/2011 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 20 690,000
17/10/2011 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 200 6,900,000
14/10/2011 34,500 0.70 ▲ 2.07 34,800 34,800 33,800 7,840 270,480,000
13/10/2011 33,800 1.30 ▲ 4.00 33,800 33,800 33,800 450 15,210,000
12/10/2011 32,500 0.00 ■■ 0.00 32,400 32,500 32,400 2,530 82,225,000
11/10/2011 32,500 0.20 ▲ 0.62 32,500 32,500 32,500 900 29,250,000
10/10/2011 32,300 -0.20 ▼ -0.62 34,000 34,000 32,300 2,220 71,706,000
07/10/2011 32,500 -1.50 ▼ -4.41 34,000 34,300 32,500 4,080 132,600,000
06/10/2011 34,000 0.10 ▲ 0.29 33,500 34,000 33,500 1,620 55,080,000
05/10/2011 33,900 0.60 ▲ 1.80 33,900 33,900 33,900 20 678,000
04/10/2011 33,300 -1.60 ▼ -4.58 34,800 34,800 33,300 8,780 292,374,000
03/10/2011 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
30/09/2011 34,900 0.20 ▲ 0.58 34,700 34,900 34,700 7,330 255,817,000
29/09/2011 34,700 -0.30 ▼ -0.86 34,700 34,700 33,500 3,560 123,532,000
28/09/2011 35,000 0.90 ▲ 2.64 35,000 35,000 34,000 1,390 48,650,000
27/09/2011 34,100 -0.90 ▼ -2.57 34,100 35,000 34,100 4,090 139,469,000
26/09/2011 35,000 -0.10 ▼ -0.28 35,000 35,000 33,700 3,610 126,350,000
23/09/2011 35,100 -0.80 ▼ -2.23 35,900 35,900 35,100 3,510 123,201,000
22/09/2011 35,900 0.80 ▲ 2.28 34,700 35,900 34,400 10,390 373,001,000
21/09/2011 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 5,730 201,123,000
20/09/2011 35,100 -0.90 ▼ -2.50 35,100 36,000 35,000 6,180 216,918,000
19/09/2011 36,000 1.50 ▲ 4.35 35,500 36,200 35,500 14,350 516,600,000
16/09/2011 34,500 0.50 ▲ 1.47 34,500 35,600 34,500 1,310 45,195,000
15/09/2011 34,000 -1.00 ▼ -2.86 34,000 35,000 34,000 3,420 116,280,000
14/09/2011 35,000 -1.00 ▼ -2.78 34,700 36,000 34,700 5,700 199,500,000
13/09/2011 36,000 0.00 ■■ 0.00 35,000 36,000 35,000 4,070 146,520,000
12/09/2011 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 200 7,200,000
09/09/2011 36,000 1.00 ▲ 2.86 35,000 36,000 35,000 4,720 169,920,000
08/09/2011 35,000 -1.30 ▼ -3.58 35,200 36,300 34,500 64,830 2,269,050,000
07/09/2011 36,300 -0.10 ▼ -0.27 36,400 36,400 36,300 3,220 116,886,000
06/09/2011 36,400 0.00 ■■ 0.00 34,800 36,400 34,600 6,260 227,864,000
05/09/2011 36,400 -0.50 ▼ -1.36 36,900 36,900 35,100 10,020 364,728,000
01/09/2011 36,900 0.90 ▲ 2.50 37,100 37,100 35,000 1,050 38,745,000
31/08/2011 36,000 0.00 ■■ 0.00 34,700 36,000 34,700 10,040 361,440,000
30/08/2011 36,000 -0.50 ▼ -1.37 38,000 38,000 36,000 14,150 509,400,000
29/08/2011 36,500 0.00 ■■ 0.00 35,100 36,500 35,100 14,370 524,505,000
26/08/2011 36,500 1.50 ▲ 4.29 35,000 36,500 34,000 10,440 381,060,000
25/08/2011 35,000 1.00 ▲ 2.94 35,300 35,300 34,000 10,610 371,350,000
24/08/2011 34,000 0.20 ▲ 0.59 35,400 35,400 34,000 28,970 984,980,000
23/08/2011 33,800 1.10 ▲ 3.36 33,400 33,800 32,700 15,200 513,760,000
22/08/2011 32,700 1.40 ▲ 4.47 31,400 32,700 31,400 11,700 382,590,000
19/08/2011 31,300 0.00 ■■ 0.00 31,300 31,800 31,300 15,360 480,768,000
18/08/2011 31,300 1.40 ▲ 4.68 31,300 31,300 31,300 40,430 1,265,459,000
17/08/2011 29,900 0.90 ▲ 3.10 29,700 29,900 29,300 3,290 98,371,000
16/08/2011 29,000 0.00 ■■ 0.00 29,300 29,300 29,000 36,060 1,045,740,000
15/08/2011 29,000 0.40 ▲ 1.40 28,600 29,000 28,600 14,510 420,790,000
12/08/2011 28,600 0.30 ▲ 1.06 28,600 29,700 28,400 29,050 830,830,000
11/08/2011 28,300 -1.20 ▼ -4.07 29,500 30,000 28,300 58,500 1,655,550,000
10/08/2011 29,500 0.00 ■■ 0.00 29,000 30,500 29,000 15,860 467,870,000
09/08/2011 29,500 -1.10 ▼ -3.59 29,200 31,900 29,100 42,830 1,263,485,000
08/08/2011 30,600 -1.30 ▼ -4.08 30,900 31,400 30,400 24,760 757,656,000
05/08/2011 31,900 0.00 ■■ 0.00 32,000 32,000 31,900 3,020 96,338,000
04/08/2011 31,900 0.80 ▲ 2.57 32,500 32,500 30,500 1,620 51,678,000
03/08/2011 31,100 -1.60 ▼ -4.89 32,800 32,800 31,100 12,260 381,286,000
02/08/2011 32,700 -1.30 ▼ -3.82 33,500 34,000 32,700 1,120 36,624,000
01/08/2011 34,000 -0.90 ▼ -2.58 34,000 34,000 34,000 340 11,560,000
29/07/2011 34,900 -0.50 ▼ -1.41 35,000 35,000 34,900 3,270 114,123,000
28/07/2011 35,400 1.40 ▲ 4.12 35,400 35,400 35,400 8,000 283,200,000
27/07/2011 34,000 -1.00 ▼ -2.86 35,500 35,500 33,600 1,720 58,480,000
26/07/2011 35,000 1.00 ▲ 2.94 33,800 35,000 33,800 105,260 3,684,100,000
25/07/2011 34,000 -1.30 ▼ -3.68 34,000 35,300 34,000 1,770 60,180,000
22/07/2011 35,300 -0.20 ▼ -0.56 35,400 35,500 35,300 410 14,473,000
21/07/2011 35,500 0.00 ■■ 0.00 35,500 35,500 34,500 920 32,660,000
20/07/2011 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
19/07/2011 35,500 -0.50 ▼ -1.39 35,000 35,500 35,000 1,130 40,115,000
18/07/2011 36,000 0.00 ■■ 0.00 35,000 36,000 35,000 3 108,000
15/07/2011 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
14/07/2011 36,000 0.00 ■■ 0.00 35,600 36,000 35,600 590 21,240,000
13/07/2011 36,000 0.00 ■■ 0.00 36,000 36,000 35,000 5,320 191,520,000
12/07/2011 36,000 -0.40 ▼ -1.10 36,000 36,000 36,000 490 17,640,000
11/07/2011 36,400 -0.10 ▼ -0.27 35,000 36,400 34,800 2,010 73,164,000
08/07/2011 36,500 0.50 ▲ 1.39 34,500 36,500 34,500 2,350 85,775,000
07/07/2011 36,000 0.00 ■■ 0.00 36,600 36,600 34,800 9,370 337,320,000
06/07/2011 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
05/07/2011 36,000 1.20 ▲ 3.45 33,400 36,000 33,400 2,480 89,280,000
04/07/2011 34,800 0.40 ▲ 1.16 35,000 35,000 33,200 2,650 92,220,000
01/07/2011 34,400 -1.60 ▼ -4.44 35,000 35,000 34,200 5,040 173,376,000
30/06/2011 36,000 0.00 ■■ 0.00 36,000 36,000 35,000 3,240 116,640,000
29/06/2011 36,000 -0.20 ▼ -0.55 35,100 36,700 35,100 2,140 77,040,000
28/06/2011 36,200 0.00 ■■ 0.00 36,500 36,500 36,200 3,410 123,442,000
27/06/2011 36,200 -1.80 ▼ -4.74 37,500 38,000 36,200 7,430 268,966,000
24/06/2011 38,000 0.00 ■■ 0.00 36,600 38,000 36,600 20 760,000
23/06/2011 38,000 0.70 ▲ 1.88 35,700 38,000 35,700 260 9,880,000
22/06/2011 37,300 -1.50 ▼ -3.87 37,100 38,700 37,100 840 31,332,000
21/06/2011 38,800 0.30 ▲ 0.78 36,800 39,000 36,800 2,530 98,164,000
20/06/2011 38,500 0.50 ▲ 1.32 36,500 38,500 36,200 1,810 69,685,000
17/06/2011 38,000 0.00 ■■ 0.00 38,000 38,000 37,000 1,550 58,900,000
16/06/2011 38,000 0.90 ▲ 2.43 37,000 38,000 37,000 1,510 57,380,000
15/06/2011 37,100 -1.90 ▼ -4.87 39,000 39,000 37,100 4,300 159,530,000
14/06/2011 39,000 0.50 ▲ 1.30 39,000 39,000 39,000 19,010 741,390,000
13/06/2011 38,500 0.50 ▲ 1.32 38,000 39,500 38,000 3,700 142,450,000
10/06/2011 38,000 1.00 ▲ 2.70 36,000 38,000 36,000 2,100 79,800,000
09/06/2011 37,000 -0.20 ▼ -0.54 35,900 37,000 35,900 900 33,300,000
08/06/2011 37,200 0.20 ▲ 0.54 37,000 37,200 37,000 2,670 99,324,000
07/06/2011 37,000 0.60 ▲ 1.65 36,700 37,100 36,700 2,180 80,660,000
06/06/2011 36,400 -0.90 ▼ -2.41 36,100 36,400 36,100 510 18,564,000
03/06/2011 37,300 0.10 ▲ 0.27 37,200 37,300 37,200 1,150 42,895,000
02/06/2011 37,200 -1.20 ▼ -3.12 40,200 40,200 37,200 1,360 50,592,000
01/06/2011 38,400 0.10 ▲ 0.26 37,200 38,400 37,000 2,980 114,432,000
31/05/2011 38,300 1.70 ▲ 4.64 38,400 38,400 38,300 40,080 1,535,064,000
30/05/2011 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 660 24,156,000
27/05/2011 36,600 0.00 ■■ 0.00 36,000 36,600 36,000 1,330 48,678,000
26/05/2011 36,600 1.40 ▲ 3.98 34,000 36,600 34,000 2,960 108,336,000
25/05/2011 35,200 -1.80 ▼ -4.86 35,300 37,000 35,200 53,720 1,890,944,000
24/05/2011 37,000 -0.20 ▼ -0.54 36,500 37,200 36,500 23,230 859,510,000
23/05/2011 37,200 -1.30 ▼ -3.38 38,600 38,600 37,200 11,120 413,664,000
20/05/2011 38,500 0.00 ■■ 0.00 38,600 38,600 38,100 22,360 860,860,000
19/05/2011 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 12,940 498,190,000
18/05/2011 38,500 0.00 ■■ 0.00 38,500 38,500 38,000 19,900 766,150,000
17/05/2011 38,500 -0.20 ▼ -0.52 39,000 39,000 38,000 28,830 1,109,955,000
16/05/2011 38,700 -0.40 ▼ -1.02 38,700 38,800 38,700 13,610 526,707,000
13/05/2011 39,100 0.10 ▲ 0.26 38,000 39,100 38,000 24,800 969,680,000
12/05/2011 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 40,700 1,587,300,000
11/05/2011 39,000 0.40 ▲ 1.04 38,600 40,000 38,600 14,630 570,570,000
10/05/2011 38,600 0.40 ▲ 1.05 38,200 38,700 38,200 4,130 159,418,000
09/05/2011 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 2,000 76,400,000
06/05/2011 38,200 0.10 ▲ 0.26 38,100 38,200 38,100 3,250 124,150,000
05/05/2011 38,100 0.10 ▲ 0.26 39,800 39,800 38,100 7,270 276,987,000
04/05/2011 38,000 -1.30 ▼ -3.31 38,000 38,000 38,000 2,470 93,860,000
29/04/2011 39,300 0.50 ▲ 1.29 38,800 39,300 38,800 20,510 806,043,000
28/04/2011 38,800 0.00 ■■ 0.00 38,600 38,800 38,500 32,280 1,252,464,000
27/04/2011 38,800 -0.10 ▼ -0.26 38,500 39,000 38,500 40,160 1,558,208,000
26/04/2011 38,900 -0.10 ▼ -0.26 38,500 38,900 38,500 30,100 1,170,890,000
25/04/2011 39,000 0.50 ▲ 1.30 38,500 39,000 38,500 12,110 472,290,000
22/04/2011 38,500 -0.50 ▼ -1.28 39,000 39,000 38,500 33,910 1,305,535,000
21/04/2011 39,000 -0.30 ▼ -0.76 39,000 39,000 39,000 25,110 979,290,000
20/04/2011 39,300 0.30 ▲ 0.77 39,000 39,300 38,600 74,170 2,914,881,000
19/04/2011 39,000 0.50 ▲ 1.30 37,000 40,400 37,000 6,050 235,950,000
18/04/2011 38,500 -1.00 ▼ -2.53 39,800 39,800 38,000 1,353 52,090,500
15/04/2011 39,500 -0.30 ▼ -0.75 39,200 39,500 39,200 4,260 168,270,000
14/04/2011 39,800 -0.20 ▼ -0.50 39,200 40,000 39,200 14,820 589,836,000
13/04/2011 40,000 -0.60 ▼ -1.48 40,500 40,500 40,000 72,730 2,909,200,000
08/04/2011 40,600 -0.80 ▼ -1.93 41,200 41,200 40,600 24,740 1,004,444,000
07/04/2011 41,400 -0.10 ▼ -0.24 41,000 41,400 41,000 1,120 46,368,000
06/04/2011 41,500 0.90 ▲ 2.22 39,100 41,500 39,100 1,150 47,725,000
05/04/2011 40,600 -1.00 ▼ -2.40 40,500 41,600 40,500 9,070 368,242,000
04/04/2011 41,600 -1.60 ▼ -3.70 41,300 42,000 41,300 4,690 195,104,000
01/04/2011 43,200 0.00 ■■ 0.00 43,200 43,200 43,200 0 0
31/03/2011 43,200 0.20 ▲ 0.47 42,600 43,200 42,000 8,640 373,248,000
30/03/2011 43,000 -1.30 ▼ -2.93 44,000 44,000 42,500 8,300 356,900,000
29/03/2011 44,300 0.20 ▲ 0.45 45,000 45,000 44,300 110 4,873,000
28/03/2011 44,100 -0.90 ▼ -2.00 45,000 45,000 44,100 850 37,485,000
25/03/2011 45,000 0.00 ■■ 0.00 45,000 45,000 44,500 13,540 609,300,000
24/03/2011 45,000 -1.70 ▼ -3.64 45,500 46,500 45,000 11,830 532,350,000
23/03/2011 46,700 0.00 ■■ 0.00 46,700 46,700 46,700 0 0
22/03/2011 46,700 0.20 ▲ 0.43 45,500 47,000 45,500 3,030 141,501,000
21/03/2011 46,500 0.50 ▲ 1.09 46,900 46,900 46,000 5,160 239,940,000
18/03/2011 46,000 1.00 ▲ 2.22 46,700 46,700 45,500 830 38,180,000
17/03/2011 45,000 -0.10 ▼ -0.22 44,000 46,900 44,000 660 29,700,000
16/03/2011 45,100 -0.60 ▼ -1.31 47,200 47,200 45,100 2,050 92,455,000
15/03/2011 45,700 -1.30 ▼ -2.77 47,000 47,000 45,700 200 9,140,000
14/03/2011 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 30 1,410,000
11/03/2011 47,000 0.00 ■■ 0.00 45,200 47,000 45,200 870 40,890,000
10/03/2011 47,000 1.60 ▲ 3.52 45,100 47,000 45,000 28,470 1,338,090,000
09/03/2011 45,400 -0.60 ▼ -1.30 46,000 47,000 45,200 5,760 261,504,000
08/03/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 1,350 62,100,000
07/03/2011 46,000 0.00 ■■ 0.00 45,200 47,300 45,200 7,140 328,440,000
04/03/2011 46,000 -1.20 ▼ -2.54 45,200 46,000 45,200 1,230 56,580,000
03/03/2011 47,200 0.70 ▲ 1.51 46,000 47,200 46,000 28,430 1,341,896,000
02/03/2011 46,500 -0.50 ▼ -1.06 46,000 46,500 46,000 4,960 230,640,000
01/03/2011 47,000 -0.50 ▼ -1.05 47,000 47,100 47,000 6,510 305,970,000
28/02/2011 47,500 0.00 ■■ 0.00 46,500 47,500 46,500 3,980 189,050,000
25/02/2011 47,500 0.20 ▲ 0.42 47,600 47,700 47,500 15,150 719,625,000
24/02/2011 47,300 -0.10 ▼ -0.21 47,000 47,400 47,000 20,400 964,920,000
23/02/2011 47,400 1.40 ▲ 3.04 47,500 47,600 47,400 42,230 2,001,702,000
22/02/2011 46,000 0.00 ■■ 0.00 44,600 46,000 44,600 15,800 726,800,000
21/02/2011 46,000 -2.00 ▼ -4.17 47,500 47,500 46,000 35,740 1,644,040,000
18/02/2011 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 2,230 107,040,000
17/02/2011 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 19,950 957,600,000
16/02/2011 48,000 0.00 ■■ 0.00 48,400 48,400 47,900 48,240 2,315,520,000
15/02/2011 48,000 -0.40 ▼ -0.83 48,000 48,400 47,900 15,270 732,960,000
14/02/2011 48,400 -0.60 ▼ -1.22 48,500 48,700 48,400 27,850 1,347,940,000
11/02/2011 49,000 -0.20 ▼ -0.41 49,800 49,900 48,000 23,900 1,171,100,000
10/02/2011 49,200 0.70 ▲ 1.44 49,000 49,200 48,200 55,640 2,737,488,000
09/02/2011 48,500 -0.90 ▼ -1.82 48,500 49,200 48,500 3,650 177,025,000
08/02/2011 49,400 1.20 ▲ 2.49 49,400 49,400 49,400 10 494,000
28/01/2011 48,200 -1.20 ▼ -2.43 49,000 49,000 48,200 16,840 811,688,000
27/01/2011 49,400 0.40 ▲ 0.82 49,200 49,500 48,500 13,700 676,780,000
26/01/2011 49,000 1.50 ▲ 3.16 47,600 49,000 47,500 12,410 608,090,000
25/01/2011 47,500 -0.10 ▼ -0.21 47,900 47,900 47,500 22,440 1,065,900,000
24/01/2011 47,600 -0.60 ▼ -1.24 49,000 49,000 47,600 14,100 671,160,000
21/01/2011 48,200 -1.80 ▼ -3.60 50,000 50,500 48,200 21,600 1,041,120,000
20/01/2011 50,000 1.40 ▲ 2.88 47,000 50,000 47,000 28,020 1,401,000,000
19/01/2011 48,600 1.10 ▲ 2.32 47,500 48,600 47,500 3,950 191,970,000
18/01/2011 47,500 -1.20 ▼ -2.46 49,300 49,300 47,500 4,970 236,075,000
17/01/2011 48,700 -0.60 ▼ -1.22 47,100 48,700 47,100 480 23,376,000
14/01/2011 49,300 2.20 ▲ 4.67 47,000 49,300 47,000 22,220 1,095,446,000
13/01/2011 47,100 1.10 ▲ 2.39 46,500 47,100 46,500 3,020 142,242,000
12/01/2011 46,000 -0.20 ▼ -0.43 46,200 46,300 46,000 6,090 280,140,000
11/01/2011 46,200 0.20 ▲ 0.43 46,300 46,300 45,000 5,020 231,924,000
10/01/2011 46,000 -0.20 ▼ -0.43 45,700 46,500 45,700 11,970 550,620,000
07/01/2011 46,200 -0.80 ▼ -1.70 46,500 47,000 46,200 17,620 814,044,000
06/01/2011 47,000 -0.60 ▼ -1.26 47,500 47,500 47,000 5,080 238,760,000
05/01/2011 47,600 -0.10 ▼ -0.21 47,500 47,700 47,500 6,500 309,400,000
04/01/2011 47,700 0.20 ▲ 0.42 47,500 47,700 47,500 5,050 240,885,000
31/12/2010 47,500 -1.00 ▼ -2.06 47,500 47,700 47,500 15,320 727,700,000
30/12/2010 48,500 -0.30 ▼ -0.61 48,600 48,600 48,500 7,790 377,815,000
29/12/2010 48,800 0.40 ▲ 0.83 49,000 49,000 48,500 5,130 250,344,000
28/12/2010 48,400 0.30 ▲ 0.62 48,200 48,400 48,200 5,920 286,528,000
27/12/2010 48,100 0.30 ▲ 0.63 49,500 49,500 48,100 13,150 632,515,000
24/12/2010 47,800 0.20 ▲ 0.42 49,000 49,000 47,800 6,380 304,964,000
23/12/2010 47,600 -0.10 ▼ -0.21 49,500 49,500 47,500 15,440 734,944,000
22/12/2010 47,700 0.00 ■■ 0.00 49,500 49,500 47,600 10,410 496,557,000
21/12/2010 47,700 -0.80 ▼ -1.65 48,000 48,000 47,700 19,550 932,535,000
20/12/2010 48,500 -0.10 ▼ -0.21 49,800 49,800 48,500 14,990 727,015,000
17/12/2010 48,600 0.00 ■■ 0.00 48,600 48,700 48,500 15,290 743,094,000
16/12/2010 48,600 -0.60 ▼ -1.22 49,200 49,200 48,600 7,290 354,294,000
15/12/2010 49,200 -0.80 ▼ -1.60 50,500 50,500 49,200 5,020 246,984,000
14/12/2010 50,000 -1.50 ▼ -2.91 52,000 52,000 50,000 1,060 53,000,000
13/12/2010 51,500 0.00 ■■ 0.00 53,500 53,500 51,500 25,790 1,328,185,000
10/12/2010 51,500 1.00 ▲ 1.98 53,000 53,000 50,000 18,920 974,380,000
09/12/2010 50,500 1.00 ▲ 2.02 49,500 50,500 49,500 7,750 391,375,000
08/12/2010 49,500 0.50 ▲ 1.02 50,500 50,500 49,100 2,830 140,085,000
07/12/2010 49,000 0.10 ▲ 0.20 51,000 51,000 49,000 3,360 164,640,000
06/12/2010 48,900 -0.60 ▼ -1.21 49,500 51,000 48,900 26,530 1,297,317,000
03/12/2010 49,500 -0.50 ▼ -1.00 51,000 51,000 49,500 7,880 390,060,000
02/12/2010 50,000 0.50 ▲ 1.01 49,000 50,000 49,000 2,700 135,000,000
01/12/2010 49,500 0.50 ▲ 1.02 50,500 50,500 49,500 2,930 145,035,000
30/11/2010 49,000 -2.50 ▼ -4.85 51,500 52,500 49,000 10,310 505,190,000
29/11/2010 51,500 0.00 ■■ 0.00 51,000 51,500 50,000 40,920 2,107,380,000
26/11/2010 51,500 0.50 ▲ 0.98 49,000 51,500 49,000 54,490 2,806,235,000
25/11/2010 51,000 1.50 ▲ 3.03 48,200 51,000 48,200 12,230 623,730,000
24/11/2010 49,500 -0.50 ▼ -1.00 51,000 51,000 49,000 5,890 291,555,000
23/11/2010 50,000 -1.00 ▼ -1.96 50,000 50,000 49,900 5,400 270,000,000
22/11/2010 51,000 0.50 ▲ 0.99 49,800 51,000 49,800 32,710 1,668,210,000
19/11/2010 50,500 0.50 ▲ 1.00 51,000 51,000 50,000 33,600 1,696,800,000
18/11/2010 50,000 1.50 ▲ 3.09 49,000 50,000 49,000 21,920 1,096,000,000
17/11/2010 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 11,860 575,210,000
16/11/2010 48,500 0.50 ▲ 1.04 48,500 48,500 48,100 21,240 1,030,140,000
15/11/2010 48,000 0.00 ■■ 0.00 48,000 48,000 47,900 71,870 3,449,760,000
12/11/2010 48,000 -0.40 ▼ -0.83 48,400 48,400 47,800 87,020 4,176,960,000
11/11/2010 48,400 0.40 ▲ 0.83 49,000 49,000 48,400 20,150 975,260,000
10/11/2010 50,000 -1.50 ▼ -2.91 51,500 51,500 50,000 8,100 405,000,000
09/11/2010 51,500 1.00 ▲ 1.98 50,000 51,500 48,500 35,300 1,817,950,000
08/11/2010 50,500 1.50 ▲ 3.06 49,000 50,500 48,900 64,900 3,277,450,000
05/11/2010 49,000 0.60 ▲ 1.24 48,400 49,000 48,400 26,530 1,299,970,000
04/11/2010 48,400 0.30 ▲ 0.62 48,200 48,500 48,200 18,430 892,012,000
03/11/2010 48,100 0.10 ▲ 0.21 48,000 48,400 48,000 28,790 1,384,799,000
02/11/2010 48,000 0.00 ■■ 0.00 48,000 48,100 48,000 26,850 1,288,800,000
01/11/2010 48,000 0.00 ■■ 0.00 47,800 49,000 47,800 1,140 54,720,000
29/10/2010 48,000 0.00 ■■ 0.00 48,700 48,700 47,500 6,390 306,720,000
28/10/2010 48,000 -0.40 ▼ -0.83 47,500 48,000 47,500 4,920 236,160,000
27/10/2010 48,400 0.10 ▲ 0.21 48,500 48,500 48,400 6,050 292,820,000
26/10/2010 48,300 0.30 ▲ 0.62 48,000 48,500 48,000 9,190 443,877,000
25/10/2010 48,000 0.10 ▲ 0.21 48,000 48,500 47,500 51,750 2,484,000,000
22/10/2010 47,900 0.60 ▲ 1.27 47,900 47,900 47,900 500 23,950,000
21/10/2010 47,300 -0.50 ▼ -1.05 47,900 48,000 47,300 23,260 1,100,198,000
20/10/2010 47,800 -1.80 ▼ -3.63 47,300 48,600 47,300 34,830 1,664,874,000
19/10/2010 49,600 -0.30 ▼ -0.60 49,100 49,800 49,100 13,160 652,736,000
18/10/2010 49,900 0.10 ▲ 0.20 49,900 49,900 49,800 22,040 1,099,796,000
15/10/2010 49,800 0.00 ■■ 0.00 49,800 49,900 49,800 26,820 1,335,636,000
14/10/2010 49,800 0.10 ▲ 0.20 49,500 49,900 49,500 830 41,334,000
13/10/2010 49,700 -0.20 ▼ -0.40 50,000 50,000 49,700 46,600 2,316,020,000
12/10/2010 49,900 0.00 ■■ 0.00 49,900 49,900 49,800 49,340 2,462,066,000
11/10/2010 49,900 -0.10 ▼ -0.20 50,000 50,000 49,900 14,450 721,055,000
08/10/2010 50,000 0.00 ■■ 0.00 49,500 50,000 49,500 8,360 418,000,000
07/10/2010 50,000 0.10 ▲ 0.20 50,000 50,500 49,900 110,900 5,545,000,000
06/10/2010 49,900 -0.10 ▼ -0.20 49,500 50,500 49,500 88,470 4,414,653,000
05/10/2010 50,000 0.00 ■■ 0.00 50,000 50,000 49,900 26,170 1,308,500,000
04/10/2010 50,000 0.00 ■■ 0.00 50,000 50,000 49,800 120,040 6,002,000,000
01/10/2010 50,000 0.00 ■■ 0.00 50,500 50,500 50,000 28,730 1,436,500,000
30/09/2010 50,000 0.00 ■■ 0.00 49,600 50,500 49,600 34,020 1,701,000,000
29/09/2010 50,000 -0.50 ▼ -0.99 50,000 50,500 50,000 24,290 1,214,500,000
28/09/2010 50,500 0.00 ■■ 0.00 50,000 50,500 50,000 20,500 1,035,250,000
27/09/2010 50,500 1.10 ▲ 2.23 49,500 50,500 49,400 8,050 406,525,000
24/09/2010 49,400 0.00 ■■ 0.00 49,400 49,500 49,400 16,280 804,232,000
23/09/2010 49,400 -1.10 ▼ -2.18 49,100 49,800 49,100 34,670 1,712,698,000
22/09/2010 50,500 0.50 ▲ 1.00 50,000 50,500 50,000 8,660 437,330,000
21/09/2010 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 43,330 2,166,500,000
20/09/2010 50,000 0.50 ▲ 1.01 49,500 51,000 49,500 44,890 2,244,500,000
17/09/2010 49,500 0.40 ▲ 0.81 49,500 49,500 49,400 54,590 2,702,205,000
16/09/2010 49,100 -0.40 ▼ -0.81 49,000 49,100 49,000 11,810 579,871,000
15/09/2010 49,500 0.00 ■■ 0.00 49,200 49,500 49,200 12,160 601,920,000
14/09/2010 49,500 0.30 ▲ 0.61 49,300 49,500 49,300 14,140 699,930,000
13/09/2010 49,200 0.20 ▲ 0.41 47,600 50,500 47,600 33,400 1,643,280,000
10/09/2010 49,000 -1.50 ▼ -2.97 50,000 50,500 49,000 19,440 952,560,000
09/09/2010 50,500 0.00 ■■ 0.00 49,500 50,500 49,500 21,750 1,098,375,000
08/09/2010 50,500 0.00 ■■ 0.00 49,100 50,500 49,000 20,140 1,017,070,000
07/09/2010 50,500 -0.50 ▼ -0.98 50,500 51,500 50,000 21,170 1,069,085,000
06/09/2010 51,000 0.00 ■■ 0.00 50,000 51,000 50,000 32,680 1,666,680,000
01/09/2010 51,000 -0.50 ▼ -0.97 51,000 51,000 49,500 5,400 275,400,000
31/08/2010 51,500 0.00 ■■ 0.00 51,500 51,500 50,000 27,550 1,418,825,000
30/08/2010 51,500 1.70 ▲ 3.41 50,000 52,000 50,000 33,390 1,719,585,000
27/08/2010 49,800 1.80 ▲ 3.75 48,500 49,800 48,500 12,120 603,576,000
26/08/2010 48,000 -0.50 ▼ -1.03 47,000 48,000 46,600 86,490 4,151,520,000
25/08/2010 48,500 -1.30 ▼ -2.61 49,800 49,800 48,200 80,760 3,916,860,000
24/08/2010 49,800 -0.10 ▼ -0.20 49,200 49,800 49,000 38,970 1,940,706,000
23/08/2010 49,900 -0.10 ▼ -0.20 50,000 50,000 49,900 15,780 787,422,000
20/08/2010 50,000 0.00 ■■ 0.00 50,000 50,000 49,000 67,170 3,358,500,000
19/08/2010 50,000 0.00 ■■ 0.00 49,200 51,500 49,200 22,170 1,108,500,000
18/08/2010 50,000 -1.00 ▼ -1.96 51,000 52,000 50,000 84,170 4,208,500,000
17/08/2010 51,000 0.00 ■■ 0.00 50,000 51,000 50,000 31,670 1,615,170,000
16/08/2010 51,000 1.50 ▲ 3.03 50,000 51,000 50,000 44,050 2,246,550,000
13/08/2010 49,500 0.30 ▲ 0.61 49,000 49,500 49,000 17,460 864,270,000
12/08/2010 49,200 -0.70 ▼ -1.40 49,600 51,500 49,000 165,220 8,128,824,000
11/08/2010 49,900 0.10 ▲ 0.20 50,000 50,000 49,800 21,970 1,096,303,000
10/08/2010 49,800 0.20 ▲ 0.40 49,500 49,800 49,400 85,730 4,269,354,000
09/08/2010 49,600 -0.20 ▼ -0.40 50,500 50,500 49,000 22,530 1,117,488,000
06/08/2010 49,800 -0.70 ▼ -1.39 50,000 50,000 49,500 25,950 1,292,310,000
05/08/2010 50,500 -0.50 ▼ -0.98 51,000 51,000 50,000 7,540 380,770,000
04/08/2010 51,000 0.00 ■■ 0.00 50,500 51,000 50,000 54,150 2,761,650,000
03/08/2010 51,000 0.00 ■■ 0.00 51,500 51,500 51,000 18,600 948,600,000
02/08/2010 51,000 -1.50 ▼ -2.86 51,000 51,500 51,000 8,550 436,050,000
30/07/2010 52,500 1.00 ▲ 1.94 51,500 52,500 51,500 36,800 1,932,000,000
29/07/2010 51,500 0.50 ▲ 0.98 51,000 52,500 51,000 38,150 1,964,725,000
28/07/2010 51,000 -0.50 ▼ -0.97 52,000 52,000 51,000 51,690 2,636,190,000
27/07/2010 51,500 0.00 ■■ 0.00 51,000 52,000 51,000 36,370 1,873,055,000
26/07/2010 51,500 0.50 ▲ 0.98 51,500 52,500 51,000 19,500 1,004,250,000
23/07/2010 51,000 0.50 ▲ 0.99 51,000 51,500 50,500 34,340 1,751,340,000
22/07/2010 50,500 -0.50 ▼ -0.98 51,000 51,000 50,500 20,580 1,039,290,000
21/07/2010 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 20,140 1,027,140,000
20/07/2010 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 11,230 572,730,000
19/07/2010 51,000 0.00 ■■ 0.00 51,000 51,500 50,500 14,240 726,240,000
16/07/2010 51,000 0.00 ■■ 0.00 51,000 51,500 50,500 27,870 1,421,370,000
15/07/2010 51,000 -0.50 ▼ -0.97 51,000 52,000 51,000 19,820 1,010,820,000
14/07/2010 51,500 -0.50 ▼ -0.96 52,500 52,500 51,500 40,320 2,076,480,000
13/07/2010 52,000 1.00 ▲ 1.96 51,500 52,000 50,500 71,350 3,710,200,000
12/07/2010 51,000 -0.50 ▼ -0.97 51,500 51,500 51,000 3,420 174,420,000
09/07/2010 51,500 0.00 ■■ 0.00 51,000 51,500 51,000 35,720 1,839,580,000
08/07/2010 51,500 0.50 ▲ 0.98 51,000 52,000 50,500 15,440 795,160,000
07/07/2010 51,000 -0.50 ▼ -0.97 52,000 52,000 51,000 18,530 945,030,000
06/07/2010 51,500 1.50 ▲ 3.00 50,500 52,000 50,500 23,570 1,213,855,000
05/07/2010 50,000 -2.00 ▼ -3.85 52,000 52,000 50,000 177,820 8,891,000,000
02/07/2010 52,000 0.00 ■■ 0.00 52,000 52,500 52,000 196,430 10,214,360,000
01/07/2010 52,000 0.00 ■■ 0.00 52,000 52,500 52,000 41,410 2,153,320,000
30/06/2010 52,000 -0.50 ▼ -0.95 50,500 52,500 50,500 91,210 4,742,920,000
29/06/2010 52,500 0.50 ▲ 0.96 52,000 53,000 52,000 70,920 3,723,300,000
28/06/2010 52,000 0.00 ■■ 0.00 51,500 52,500 51,500 34,360 1,786,720,000
25/06/2010 52,000 -1.00 ▼ -1.89 52,000 52,500 52,000 14,240 740,480,000
24/06/2010 53,000 0.50 ▲ 0.95 52,500 53,000 52,500 28,050 1,486,650,000
23/06/2010 52,500 0.00 ■■ 0.00 52,000 52,500 52,000 28,440 1,493,100,000
22/06/2010 52,500 0.50 ▲ 0.96 52,000 53,000 52,000 65,620 3,445,050,000
21/06/2010 52,000 -0.50 ▼ -0.95 52,000 52,500 52,000 32,370 1,683,240,000
18/06/2010 52,500 0.50 ▲ 0.96 52,000 52,500 52,000 43,400 2,278,500,000
17/06/2010 52,000 0.50 ▲ 0.97 51,500 52,500 51,500 37,300 1,939,600,000
16/06/2010 51,500 0.00 ■■ 0.00 52,000 52,000 51,500 44,030 2,267,545,000
15/06/2010 51,500 0.00 ■■ 0.00 51,000 51,500 51,000 21,400 1,102,100,000
14/06/2010 51,500 0.00 ■■ 0.00 51,500 52,000 51,500 23,430 1,206,645,000
11/06/2010 51,500 0.50 ▲ 0.98 52,000 52,000 51,500 33,030 1,701,045,000
10/06/2010 51,000 -1.00 ▼ -1.92 51,000 51,500 50,500 50,200 2,560,200,000
09/06/2010 52,000 0.00 ■■ 0.00 52,500 52,500 51,500 11,480 596,960,000
08/06/2010 52,000 -0.50 ▼ -0.95 51,500 52,000 51,500 21,010 1,092,520,000
07/06/2010 52,500 -2.50 ▼ -4.55 52,500 53,000 52,500 164,170 8,618,925,000
04/06/2010 55,000 0.00 ■■ 0.00 54,000 55,500 54,000 91,560 5,035,800,000
03/06/2010 55,000 0.50 ▲ 0.92 56,000 56,000 55,000 40,880 2,248,400,000
02/06/2010 54,500 0.50 ▲ 0.93 54,000 54,500 54,000 39,690 2,163,105,000
01/06/2010 54,000 -1.00 ▼ -1.82 54,000 54,500 53,500 46,560 2,514,240,000
31/05/2010 55,000 -1.00 ▼ -1.79 55,000 55,500 54,500 32,020 1,761,100,000
28/05/2010 56,000 2.50 ▲ 4.67 56,000 56,000 55,000 70,060 3,923,360,000
27/05/2010 53,500 1.50 ▲ 2.88 52,000 53,500 51,500 70,000 3,745,000,000
26/05/2010 52,000 0.50 ▲ 0.97 51,500 52,000 51,500 95,080 4,944,160,000
25/05/2010 51,500 0.00 ■■ 0.00 52,000 52,000 51,500 68,800 3,543,200,000
24/05/2010 51,500 0.50 ▲ 0.98 51,000 52,500 51,000 37,580 1,935,370,000
21/05/2010 51,000 -1.50 ▼ -2.86 50,000 53,000 50,000 141,610 7,222,110,000
20/05/2010 52,500 2.50 ▲ 5.00 49,800 52,500 49,800 138,660 7,279,650,000
19/05/2010 50,000 -1.50 ▼ -2.91 50,500 50,500 50,000 155,780 7,789,000,000
18/05/2010 51,500 -1.00 ▼ -1.90 51,500 52,500 51,000 131,270 6,760,405,000
17/05/2010 52,500 -1.50 ▼ -2.78 55,000 55,000 52,000 68,680 3,605,700,000
14/05/2010 54,000 -0.50 ▼ -0.92 54,500 54,500 53,500 90,470 4,885,380,000
13/05/2010 54,500 -0.50 ▼ -0.91 55,000 55,500 54,500 43,510 2,371,295,000
12/05/2010 55,000 -1.50 ▼ -2.65 55,500 56,000 55,000 31,540 1,734,700,000
11/05/2010 56,500 1.00 ▲ 1.80 57,000 57,000 55,500 108,720 6,142,680,000
10/05/2010 55,500 -0.50 ▼ -0.89 56,000 56,000 54,500 74,730 4,147,515,000
07/05/2010 56,000 -1.50 ▼ -2.61 56,500 57,000 55,500 60,800 3,404,800,000
06/05/2010 57,500 -0.50 ▼ -0.86 57,000 58,000 57,000 85,570 4,920,275,000
05/05/2010 58,000 0.00 ■■ 0.00 57,500 58,500 57,500 135,580 7,863,640,000
04/05/2010 58,000 0.50 ▲ 0.87 58,000 58,000 57,000 88,700 5,144,600,000
29/04/2010 57,500 0.50 ▲ 0.88 57,000 57,500 57,000 91,920 5,285,400,000
28/04/2010 57,000 -1.00 ▼ -1.72 58,000 58,000 57,000 141,580 8,070,060,000
27/04/2010 58,000 0.50 ▲ 0.87 57,000 58,000 57,000 49,030 2,843,740,000
26/04/2010 57,500 -1.00 ▼ -1.71 58,500 58,500 57,000 140,200 8,061,500,000
22/04/2010 58,500 2.50 ▲ 4.46 56,000 58,500 56,000 98,790 5,779,215,000
21/04/2010 56,000 -1.00 ▼ -1.75 57,500 57,500 56,000 86,640 4,851,840,000
20/04/2010 57,000 -1.00 ▼ -1.72 58,000 58,000 56,000 190,010 10,830,570,000
19/04/2010 58,000 -0.50 ▼ -0.85 58,000 59,000 58,000 70,540 4,091,320,000
16/04/2010 58,500 -1.50 ▼ -2.50 60,500 60,500 58,500 142,890 8,359,065,000
15/04/2010 60,000 0.00 ■■ 0.00 60,500 60,500 59,000 140,500 8,430,000,000
14/04/2010 60,000 0.00 ■■ 0.00 60,000 60,500 60,000 119,100 7,146,000,000
13/04/2010 60,000 -0.50 ▼ -0.83 60,500 60,500 60,000 64,720 3,883,200,000
12/04/2010 60,500 0.00 ■■ 0.00 61,000 61,500 60,000 99,840 6,040,320,000
09/04/2010 60,500 1.00 ▲ 1.68 60,000 60,500 59,500 59,930 3,625,765,000
08/04/2010 59,500 0.50 ▲ 0.85 59,000 60,500 59,000 59,580 3,545,010,000
07/04/2010 59,000 -0.50 ▼ -0.84 60,000 60,000 59,000 79,030 4,662,770,000
06/04/2010 59,500 1.00 ▲ 1.71 58,500 60,000 58,500 83,410 4,962,895,000
05/04/2010 58,500 -1.00 ▼ -1.68 60,000 60,000 58,500 85,480 5,000,580,000
02/04/2010 59,500 -0.50 ▼ -0.83 59,500 60,500 59,000 24,900 1,481,550,000
01/04/2010 60,000 1.00 ▲ 1.69 59,000 60,000 58,500 51,410 3,084,600,000
31/03/2010 59,000 0.00 ■■ 0.00 59,000 60,000 59,000 52,450 3,094,550,000
30/03/2010 59,000 -1.00 ▼ -1.67 59,000 60,000 59,000 60,580 3,574,220,000
29/03/2010 60,000 0.00 ■■ 0.00 61,000 61,000 59,000 27,680 1,660,800,000
26/03/2010 60,000 0.00 ■■ 0.00 60,000 60,500 59,500 70,030 4,201,800,000
25/03/2010 60,000 -2.00 ▼ -3.23 61,500 61,500 60,000 119,860 7,191,600,000
24/03/2010 62,000 0.50 ▲ 0.81 62,500 62,500 61,500 94,470 5,857,140,000
23/03/2010 61,500 -0.50 ▼ -0.81 61,500 62,500 61,000 122,270 7,519,605,000
22/03/2010 62,000 -1.50 ▼ -2.36 63,500 64,000 61,500 62,980 3,904,760,000
19/03/2010 63,500 -1.00 ▼ -1.55 64,000 64,000 63,500 88,530 5,621,655,000
18/03/2010 64,500 1.00 ▲ 1.57 64,000 64,500 63,000 44,740 2,885,730,000
17/03/2010 63,500 -1.00 ▼ -1.55 65,000 65,000 63,500 68,840 4,371,340,000
16/03/2010 64,500 -3.00 ▼ -4.44 66,000 67,000 64,500 96,870 6,248,115,000
15/03/2010 67,500 0.00 ■■ 0.00 69,000 69,000 66,500 202,230 13,650,525,000
12/03/2010 67,500 3.00 ▲ 4.65 64,500 67,500 64,500 343,390 23,178,825,000
11/03/2010 64,500 -0.50 ▼ -0.77 64,500 65,500 64,000 83,110 5,360,595,000
10/03/2010 65,000 -1.00 ▼ -1.52 66,000 66,000 65,000 64,750 4,208,750,000
09/03/2010 66,000 1.00 ▲ 1.54 65,000 66,000 64,500 112,370 7,416,420,000
08/03/2010 65,000 2.00 ▲ 3.17 63,500 65,000 63,000 191,410 12,441,650,000
05/03/2010 63,000 0.50 ▲ 0.80 63,000 63,000 62,500 76,970 4,849,110,000
04/03/2010 62,500 0.00 ■■ 0.00 63,000 64,000 62,500 85,550 5,346,875,000
03/03/2010 62,500 0.50 ▲ 0.81 62,500 63,000 62,000 56,400 3,525,000,000
02/03/2010 62,000 -0.50 ▼ -0.80 62,500 63,000 61,500 59,580 3,693,960,000
01/03/2010 62,500 -0.50 ▼ -0.79 62,000 63,000 62,000 64,710 4,044,375,000
26/02/2010 63,000 -1.00 ▼ -1.56 64,000 64,000 62,000 62,940 3,965,220,000
25/02/2010 64,000 0.00 ■■ 0.00 63,500 64,500 63,500 74,340 4,757,760,000
24/02/2010 64,000 0.00 ■■ 0.00 63,000 64,000 63,000 8,250 528,000,000
23/02/2010 64,000 -2.50 ▼ -3.76 66,000 66,000 64,000 8,280 529,920,000
22/02/2010 66,500 0.00 ■■ 0.00 67,500 67,500 66,500 14,350 954,275,000
12/02/2010 66,500 1.50 ▲ 2.31 65,500 67,000 65,500 16,780 1,115,870,000
11/02/2010 65,000 0.50 ▲ 0.78 64,500 66,000 64,500 19,350 1,257,750,000
10/02/2010 64,500 2.50 ▲ 4.03 62,000 65,000 62,000 48,230 3,110,835,000
09/02/2010 62,000 -1.00 ▼ -1.59 62,500 63,000 62,000 32,270 2,000,740,000
08/02/2010 63,000 -2.00 ▼ -3.08 66,000 66,000 63,000 24,430 1,539,090,000
05/02/2010 65,000 -2.00 ▼ -2.99 64,500 66,000 64,000 66,230 4,304,950,000
04/02/2010 67,000 0.50 ▲ 0.75 66,500 67,000 66,500 46,430 3,110,810,000
03/02/2010 66,500 1.00 ▲ 1.53 67,000 67,000 65,500 43,420 2,887,430,000
02/02/2010 65,500 2.00 ▲ 3.15 64,500 66,500 64,000 148,960 9,756,880,000
01/02/2010 63,500 3.00 ▲ 4.96 60,500 63,500 60,000 26,270 1,668,145,000
29/01/2010 60,500 0.00 ■■ 0.00 60,500 61,500 60,500 30,490 1,844,645,000
28/01/2010 60,500 -2.00 ▼ -3.20 62,500 63,000 60,500 26,210 1,585,705,000
27/01/2010 62,500 -2.50 ▼ -3.85 66,000 66,000 62,500 29,120 1,820,000,000
26/01/2010 65,000 3.00 ▲ 4.84 62,000 65,000 62,000 101,390 6,590,350,000
25/01/2010 62,000 0.00 ■■ 0.00 61,500 62,000 61,500 24,790 1,536,980,000
22/01/2010 62,000 -2.00 ▼ -3.12 64,000 65,000 62,000 80,040 4,962,480,000
21/01/2010 64,000 1.00 ▲ 1.59 63,000 64,000 60,500 80,370 5,143,680,000
20/01/2010 63,000 -2.00 ▼ -3.08 66,000 66,500 63,000 28,130 1,772,190,000
19/01/2010 65,000 2.00 ▲ 3.17 63,000 65,000 63,000 48,720 3,166,800,000
18/01/2010 63,000 -2.50 ▼ -3.82 66,500 66,500 63,000 22,120 1,393,560,000
15/01/2010 65,500 0.00 ■■ 0.00 67,000 67,000 65,000 37,050 2,426,775,000
14/01/2010 65,500 3.00 ▲ 4.80 65,500 65,500 64,500 48,100 3,150,550,000
13/01/2010 62,500 -0.50 ▼ -0.79 61,000 63,000 61,000 111,200 6,950,000,000
12/01/2010 63,000 -2.00 ▼ -3.08 65,000 65,000 63,000 98,890 6,230,070,000
11/01/2010 65,000 -1.00 ▼ -1.52 66,000 66,500 65,000 87,920 5,714,800,000
08/01/2010 66,000 -3.00 ▼ -4.35 69,000 70,000 66,000 191,480 12,637,680,000
07/01/2010 69,000 -2.50 ▼ -3.50 70,000 71,000 69,000 106,290 7,334,010,000
06/01/2010 71,500 0.50 ▲ 0.70 71,000 73,000 71,000 174,350 12,466,025,000
05/01/2010 71,000 2.50 ▲ 3.65 71,500 71,500 70,000 124,940 8,870,740,000
04/01/2010 68,500 3.00 ▲ 4.58 67,000 68,500 66,000 77,010 5,275,185,000
31/12/2009 65,500 2.50 ▲ 3.97 64,000 66,000 63,500 245,410 16,074,355,000
30/12/2009 63,000 0.00 ■■ 0.00 65,500 65,500 63,000 194,170 12,232,710,000
29/12/2009 63,000 3.00 ▲ 5.00 63,000 63,000 63,000 212,220 13,369,860,000
28/12/2009 60,000 2.50 ▲ 4.35 60,000 60,000 60,000 14,450 867,000,000
25/12/2009 115,000 5.00 ▲ 4.55 114,000 115,000 113,000 153,430 17,644,450,000
24/12/2009 110,000 -2.00 ▼ -1.79 112,000 112,000 108,000 73,780 8,115,800,000
23/12/2009 112,000 -1.00 ▼ -0.88 111,000 113,000 110,000 50,050 5,605,600,000
22/12/2009 113,000 2.00 ▲ 1.80 112,000 114,000 111,000 58,320 6,590,160,000
21/12/2009 111,000 5.00 ▲ 4.72 111,000 111,000 109,000 76,120 8,449,320,000
18/12/2009 106,000 5.00 ▲ 4.95 104,000 106,000 104,000 51,090 5,415,540,000
17/12/2009 101,000 -3.00 ▼ -2.88 105,000 105,000 99,000 78,180 7,896,180,000
16/12/2009 104,000 -4.00 ▼ -3.70 108,000 108,000 104,000 48,930 5,088,720,000
15/12/2009 108,000 0.00 ■■ 0.00 112,000 112,000 108,000 61,070 6,595,560,000
14/12/2009 108,000 5.00 ▲ 4.85 105,000 108,000 105,000 60,300 6,512,400,000
11/12/2009 103,000 -3.00 ▼ -2.83 104,000 107,000 102,000 32,940 3,392,820,000
10/12/2009 106,000 -1.00 ▼ -0.93 110,000 110,000 102,000 101,510 10,760,060,000
09/12/2009 107,000 -5.00 ▼ -4.46 107,000 109,000 107,000 176,880 18,926,160,000
08/12/2009 112,000 -4.00 ▼ -3.45 115,000 116,000 111,000 53,360 5,976,320,000
07/12/2009 116,000 -1.00 ▼ -0.85 117,000 117,000 115,000 58,000 6,728,000,000
04/12/2009 117,000 -2.00 ▼ -1.68 122,000 122,000 115,000 66,350 7,762,950,000
03/12/2009 119,000 0.00 ■■ 0.00 116,000 122,000 116,000 48,540 5,776,260,000
02/12/2009 119,000 -6.00 ▼ -4.80 122,000 130,000 119,000 163,010 19,398,190,000
01/12/2009 125,000 5.00 ▲ 4.17 124,000 125,000 121,000 13,530 1,691,250,000
30/11/2009 120,000 0.00 ■■ 0.00 115,000 120,000 115,000 58,040 6,964,800,000
27/11/2009 120,000 1.00 ▲ 0.84 114,000 124,000 114,000 87,150 10,458,000,000
26/11/2009 119,000 -6.00 ▼ -4.80 119,000 120,000 119,000 105,480 12,552,120,000
25/11/2009 125,000 -6.00 ▼ -4.58 129,000 130,000 125,000 69,430 8,678,750,000
24/11/2009 131,000 3.00 ▲ 2.34 128,000 131,000 125,000 87,780 11,499,180,000
23/11/2009 128,000 -5.00 ▼ -3.76 130,000 130,000 128,000 59,010 7,553,280,000
20/11/2009 133,000 -2.00 ▼ -1.48 135,000 136,000 133,000 35,080 4,665,640,000
19/11/2009 135,000 -2.00 ▼ -1.46 137,000 137,000 134,000 39,250 5,298,750,000
18/11/2009 137,000 4.00 ▲ 3.01 134,000 137,000 133,000 42,670 5,845,790,000
17/11/2009 133,000 -2.00 ▼ -1.48 135,000 136,000 130,000 23,920 3,181,360,000
16/11/2009 135,000 -2.00 ▼ -1.46 136,000 137,000 135,000 42,220 5,699,700,000
13/11/2009 137,000 3.00 ▲ 2.24 129,000 138,000 129,000 52,530 7,196,610,000
12/11/2009 134,000 5.00 ▲ 3.88 134,000 135,000 132,000 42,230 5,658,820,000
11/11/2009 129,000 6.00 ▲ 4.88 128,000 129,000 126,000 55,250 7,127,250,000
10/11/2009 123,000 -4.00 ▼ -3.15 127,000 127,000 123,000 92,900 11,426,700,000
09/11/2009 127,000 -6.00 ▼ -4.51 127,000 130,000 127,000 67,360 8,554,720,000
06/11/2009 133,000 0.00 ■■ 0.00 138,000 138,000 133,000 50,370 6,699,210,000
05/11/2009 133,000 5.00 ▲ 3.91 134,000 134,000 129,000 70,790 9,415,070,000
04/11/2009 128,000 -5.00 ▼ -3.76 127,000 133,000 127,000 157,910 20,212,480,000
03/11/2009 133,000 -6.00 ▼ -4.32 136,000 136,000 133,000 56,320 7,490,560,000
02/11/2009 139,000 -7.00 ▼ -4.79 141,000 141,000 139,000 42,000 5,838,000,000
30/10/2009 146,000 -4.00 ▼ -2.67 150,000 152,000 144,000 65,030 9,494,380,000
29/10/2009 150,000 0.00 ■■ 0.00 150,000 150,000 145,000 90,900 13,635,000,000
28/10/2009 150,000 5.00 ▲ 3.45 152,000 152,000 150,000 130,210 19,531,500,000
27/10/2009 145,000 6.00 ▲ 4.32 143,000 145,000 139,000 325,440 47,188,800,000
26/10/2009 139,000 1.00 ▲ 0.72 144,000 144,000 139,000 155,620 21,631,180,000
23/10/2009 138,000 6.00 ▲ 4.55 138,000 138,000 136,000 286,120 39,484,560,000
22/10/2009 132,000 6.00 ▲ 4.76 132,000 132,000 132,000 87,260 11,518,320,000
21/10/2009 126,000 -1.00 ▼ -0.79 122,000 128,000 122,000 89,110 11,227,860,000
20/10/2009 127,000 5.00 ▲ 4.10 126,000 127,000 123,000 103,700 13,169,900,000
19/10/2009 122,000 2.00 ▲ 1.67 119,000 122,000 119,000 85,640 10,448,080,000
16/10/2009 120,000 -5.00 ▼ -4.00 124,000 125,000 120,000 67,370 8,084,400,000
15/10/2009 125,000 -3.00 ▼ -2.34 133,000 133,000 125,000 97,640 12,205,000,000
14/10/2009 128,000 2.00 ▲ 1.59 125,000 129,000 125,000 117,400 15,027,200,000
13/10/2009 126,000 4.00 ▲ 3.28 124,000 128,000 122,000 225,600 28,425,600,000
12/10/2009 122,000 5.00 ▲ 4.27 120,000 122,000 117,000 156,220 19,058,840,000
09/10/2009 117,000 5.00 ▲ 4.46 116,000 117,000 116,000 90,640 10,604,880,000
08/10/2009 112,000 3.00 ▲ 2.75 111,000 112,000 109,000 61,540 6,892,480,000
07/10/2009 109,000 5.00 ▲ 4.81 107,000 109,000 106,000 108,710 11,849,390,000
06/10/2009 104,000 -1.00 ▼ -0.95 107,000 107,000 104,000 29,090 3,025,360,000
05/10/2009 105,000 0.00 ■■ 0.00 107,000 107,000 103,000 48,670 5,110,350,000
02/10/2009 105,000 -4.00 ▼ -3.67 104,000 106,000 104,000 173,620 18,230,100,000
01/10/2009 109,000 -5.00 ▼ -4.39 112,000 114,000 109,000 106,490 11,607,410,000
30/09/2009 114,000 4.00 ▲ 3.64 109,000 114,000 109,000 171,520 19,553,280,000
29/09/2009 110,000 5.00 ▲ 4.76 105,000 110,000 105,000 101,400 11,154,000,000
28/09/2009 105,000 -3.00 ▼ -2.78 109,000 110,000 105,000 70,080 7,358,400,000
25/09/2009 108,000 0.00 ■■ 0.00 105,000 112,000 105,000 103,090 11,133,720,000
24/09/2009 108,000 -4.00 ▼ -3.57 109,000 112,000 107,000 124,380 13,433,040,000
23/09/2009 112,000 -5.00 ▼ -4.27 117,000 117,000 112,000 149,070 16,695,840,000
22/09/2009 117,000 -2.00 ▼ -1.68 119,000 119,000 115,000 88,540 10,359,180,000
21/09/2009 119,000 2.00 ▲ 1.71 117,000 120,000 117,000 105,090 12,505,710,000
18/09/2009 117,000 5.00 ▲ 4.46 112,000 117,000 111,000 169,640 19,847,880,000
17/09/2009 112,000 4.00 ▲ 3.70 112,000 112,000 105,000 177,740 19,906,880,000
16/09/2009 108,000 5.00 ▲ 4.85 108,000 108,000 107,000 184,510 19,927,080,000
15/09/2009 103,000 4.00 ▲ 4.04 103,000 103,000 103,000 213,480 21,988,440,000
14/09/2009 99,000 4.50 ▲ 4.76 95,500 99,000 95,500 144,670 14,322,330,000
11/09/2009 94,500 1.00 ▲ 1.07 94,500 94,500 93,000 83,340 7,875,630,000
10/09/2009 93,500 -0.50 ▼ -0.53 94,500 95,000 93,000 18,860 1,763,410,000
09/09/2009 94,000 4.00 ▲ 4.44 94,000 94,000 91,000 108,650 10,213,100,000
08/09/2009 90,000 4.00 ▲ 4.65 90,000 90,000 90,000 103,520 9,316,800,000
07/09/2009 86,000 0.00 ■■ 0.00 84,000 86,000 83,500 35,510 3,053,860,000
04/09/2009 86,000 -3.00 ▼ -3.37 90,000 90,000 86,000 24,100 2,072,600,000
03/09/2009 89,000 -2.00 ▼ -2.20 89,000 91,000 89,000 51,700 4,601,300,000
02/09/2009 91,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 91,000 -2.00 ▼ -2.15 93,000 93,000 90,000 27,150 2,470,650,000
31/08/2009 93,000 3.00 ▲ 3.33 93,500 93,500 91,000 61,200 5,691,600,000
28/08/2009 90,000 0.00 ■■ 0.00 91,000 91,000 90,000 21,570 1,941,300,000
27/08/2009 90,000 -2.00 ▼ -2.17 90,000 91,000 89,000 44,460 4,001,400,000
26/08/2009 92,000 -1.00 ▼ -1.08 94,500 94,500 92,000 17,470 1,607,240,000
25/08/2009 93,000 0.50 ▲ 0.54 93,500 95,500 93,000 65,430 6,084,990,000
24/08/2009 92,500 0.00 ■■ 0.00 92,500 93,000 92,000 54,390 5,031,075,000
21/08/2009 92,500 0.00 ■■ 0.00 92,500 94,000 92,000 34,010 3,145,925,000
20/08/2009 92,500 0.00 ■■ 0.00 93,000 93,000 92,500 47,430 4,387,275,000
19/08/2009 92,500 0.50 ▲ 0.54 93,000 93,500 92,000 50,890 4,707,325,000
18/08/2009 92,000 -3.00 ▼ -3.16 93,500 93,500 92,000 84,770 7,798,840,000
17/08/2009 95,000 0.00 ■■ 0.00 94,500 95,000 94,000 56,750 5,391,250,000
14/08/2009 95,000 0.00 ■■ 0.00 95,000 95,000 92,000 132,250 12,563,750,000
13/08/2009 95,000 0.50 ▲ 0.53 96,000 96,000 94,500 53,730 5,104,350,000
12/08/2009 94,500 4.50 ▲ 5.00 90,000 94,500 90,000 67,270 6,357,015,000
11/08/2009 90,000 3.00 ▲ 3.45 88,500 90,000 88,000 41,380 3,724,200,000
10/08/2009 87,000 0.00 ■■ 0.00 87,000 88,500 86,000 41,160 3,580,920,000
07/08/2009 87,000 -0.50 ▼ -0.57 86,000 87,500 85,000 63,330 5,509,710,000
06/08/2009 87,500 4.00 ▲ 4.79 87,500 87,500 84,000 186,510 16,319,625,000
05/08/2009 83,500 2.00 ▲ 2.45 81,500 84,000 81,500 120,850 10,090,975,000
04/08/2009 81,500 1.50 ▲ 1.88 81,000 81,500 80,000 67,620 5,511,030,000
03/08/2009 80,000 -1.00 ▼ -1.23 80,000 81,000 79,500 20,950 1,676,000,000
31/07/2009 81,000 0.50 ▲ 0.62 81,500 82,500 80,500 60,210 4,877,010,000
30/07/2009 80,500 0.50 ▲ 0.62 80,500 80,500 78,000 119,150 9,591,575,000
29/07/2009 80,000 0.00 ■■ 0.00 79,000 81,000 79,000 90,530 7,242,400,000
28/07/2009 80,000 -2.00 ▼ -2.44 82,000 82,000 79,500 75,310 6,024,800,000
27/07/2009 82,000 3.50 ▲ 4.46 82,000 82,000 80,500 154,640 12,680,480,000
24/07/2009 78,500 3.50 ▲ 4.67 78,000 78,500 78,000 180,030 14,132,355,000
23/07/2009 75,000 0.50 ▲ 0.67 73,000 75,000 71,500 55,330 4,149,750,000
22/07/2009 74,500 1.00 ▲ 1.36 76,000 76,000 74,500 73,880 5,504,060,000
21/07/2009 73,500 3.50 ▲ 5.00 72,500 73,500 71,500 104,410 7,674,135,000
20/07/2009 70,000 0.50 ▲ 0.72 68,500 70,500 68,500 42,080 2,945,600,000
17/07/2009 69,500 -1.50 ▼ -2.11 71,500 71,500 69,500 57,180 3,974,010,000
16/07/2009 71,000 2.50 ▲ 3.65 71,500 71,500 70,000 54,510 3,870,210,000
15/07/2009 68,500 0.50 ▲ 0.74 68,000 70,000 68,000 10,770 737,745,000
14/07/2009 68,000 0.50 ▲ 0.74 67,500 70,000 67,000 41,610 2,829,480,000
13/07/2009 67,500 -0.50 ▼ -0.74 67,000 68,000 67,000 32,350 2,183,625,000
10/07/2009 68,000 -0.50 ▼ -0.73 70,000 70,000 68,000 54,120 3,680,160,000
09/07/2009 70,000 -0.50 ▼ -0.71 71,000 71,500 70,000 43,250 3,027,500,000
08/07/2009 70,500 0.00 ■■ 0.00 69,500 71,000 69,500 31,210 2,200,305,000
07/07/2009 70,500 0.00 ■■ 0.00 73,000 73,000 70,500 90,550 6,383,775,000
06/07/2009 70,500 3.00 ▲ 4.44 70,000 70,500 69,500 97,070 6,843,435,000
03/07/2009 67,500 0.50 ▲ 0.75 66,000 69,000 66,000 68,880 4,649,400,000
02/07/2009 67,000 2.50 ▲ 3.88 66,500 67,500 64,500 52,420 3,512,140,000
01/07/2009 64,500 0.00 ■■ 0.00 64,500 64,500 61,500 155,540 10,032,330,000
30/06/2009 64,500 -3.00 ▼ -4.44 68,000 68,000 64,500 106,730 6,884,085,000
29/06/2009 67,500 0.00 ■■ 0.00 65,500 67,500 65,500 28,020 1,891,350,000
26/06/2009 67,500 2.00 ▲ 3.05 66,000 67,500 65,000 85,770 5,789,475,000
25/06/2009 65,500 -2.00 ▼ -2.96 65,000 67,500 65,000 58,360 3,822,580,000
24/06/2009 67,500 3.00 ▲ 4.65 67,500 67,500 67,500 52,600 3,550,500,000
23/06/2009 64,500 -3.00 ▼ -4.44 64,500 67,000 64,500 173,770 11,208,165,000
22/06/2009 67,500 -2.50 ▼ -3.57 67,000 67,500 66,500 45,330 3,059,775,000
19/06/2009 70,000 0.50 ▲ 0.72 72,000 72,000 67,000 63,710 4,459,700,000
18/06/2009 69,500 3.00 ▲ 4.51 69,500 69,500 69,500 66,750 4,639,125,000
17/06/2009 66,500 3.00 ▲ 4.72 66,500 66,500 66,500 66,340 4,411,610,000
16/06/2009 63,500 -3.00 ▼ -4.51 64,000 64,000 63,500 91,680 5,821,680,000
15/06/2009 66,500 -3.50 ▼ -5.00 67,500 69,000 66,500 50,250 3,341,625,000
12/06/2009 70,000 2.00 ▲ 2.94 70,000 70,000 68,000 141,360 9,895,200,000
11/06/2009 68,000 1.00 ▲ 1.49 67,000 69,500 67,000 95,190 6,472,920,000
10/06/2009 67,000 -3.50 ▼ -4.96 67,500 68,000 67,000 121,560 8,144,520,000
09/06/2009 70,500 0.00 ■■ 0.00 73,000 73,000 70,500 251,940 17,761,770,000
08/06/2009 70,500 3.00 ▲ 4.44 70,500 70,500 70,500 8,280 583,740,000
05/06/2009 67,500 3.00 ▲ 4.65 67,500 67,500 67,500 6,980 471,150,000
04/06/2009 64,500 3.00 ▲ 4.88 64,500 64,500 64,500 16,420 1,059,090,000
03/06/2009 61,500 2.50 ▲ 4.24 61,500 61,500 61,500 66,910 4,114,965,000
02/06/2009 59,000 2.50 ▲ 4.42 59,000 59,000 59,000 51,970 3,066,230,000
01/06/2009 56,500 2.50 ▲ 4.63 55,500 56,500 55,500 99,920 5,645,480,000
29/05/2009 54,000 0.00 ■■ 0.00 55,000 55,000 53,500 59,440 3,209,760,000
28/05/2009 54,000 -2.00 ▼ -3.57 54,000 55,000 54,000 29,550 1,595,700,000
27/05/2009 56,000 -0.50 ▼ -0.88 57,000 57,000 55,500 39,730 2,224,880,000
26/05/2009 56,500 0.50 ▲ 0.89 56,500 57,000 56,000 82,500 4,661,250,000
25/05/2009 56,000 2.50 ▲ 4.67 55,500 56,000 55,500 112,430 6,296,080,000
22/05/2009 53,500 -1.00 ▼ -1.83 52,500 54,500 52,000 23,100 1,235,850,000
21/05/2009 54,500 2.50 ▲ 4.81 52,500 54,500 52,500 143,750 7,834,375,000
20/05/2009 52,000 -1.00 ▼ -1.89 52,000 53,500 52,000 79,520 4,135,040,000
19/05/2009 53,000 -0.50 ▼ -0.93 55,000 55,000 51,000 77,540 4,109,620,000
18/05/2009 53,500 -2.50 ▼ -4.46 54,000 55,500 53,500 98,230 5,255,305,000
15/05/2009 56,000 2.50 ▲ 4.67 54,000 56,000 54,000 66,560 3,727,360,000
14/05/2009 53,500 -2.50 ▼ -4.46 53,500 54,500 53,500 137,820 7,373,370,000
13/05/2009 56,000 1.50 ▲ 2.75 56,500 57,000 56,000 148,730 8,328,880,000
12/05/2009 54,500 2.50 ▲ 4.81 52,000 54,500 52,000 128,940 7,027,230,000
11/05/2009 52,000 2.20 ▲ 4.42 52,000 52,000 51,000 139,250 7,241,000,000
08/05/2009 49,800 2.30 ▲ 4.84 49,600 49,800 49,600 179,420 8,935,116,000
07/05/2009 47,500 2.20 ▲ 4.86 47,500 47,500 47,500 12,520 594,700,000
06/05/2009 45,300 2.10 ▲ 4.86 45,300 45,300 45,300 83,830 3,797,499,000
05/05/2009 43,200 2.00 ▲ 4.85 43,200 43,200 43,200 5,370 231,984,000
04/05/2009 41,200 1.90 ▲ 4.83 41,200 41,200 41,200 32,680 1,346,416,000
29/04/2009 39,300 1.80 ▲ 4.80 39,300 39,300 39,300 40,140 1,577,502,000
28/04/2009 37,500 0.00 ■■ 0.00 37,500 38,100 37,500 33,450 1,254,375,000
27/04/2009 37,500 0.50 ▲ 1.35 38,300 38,300 37,000 18,290 685,875,000
24/04/2009 37,000 -0.80 ▼ -2.12 37,600 37,800 37,000 62,790 2,323,230,000
23/04/2009 37,800 0.40 ▲ 1.07 38,900 38,900 37,400 54,380 2,055,564,000
22/04/2009 37,400 1.70 ▲ 4.76 37,400 37,400 37,400 34,970 1,307,878,000
21/04/2009 35,700 -0.40 ▼ -1.11 34,300 36,000 34,300 73,760 2,633,232,000
20/04/2009 36,100 -1.90 ▼ -5.00 36,100 37,000 36,100 71,160 2,568,876,000
17/04/2009 38,000 -1.60 ▼ -4.04 40,800 40,800 37,700 60,040 2,281,520,000
16/04/2009 39,600 1.60 ▲ 4.21 39,700 39,700 38,700 58,610 2,320,956,000
15/04/2009 38,000 1.10 ▲ 2.98 38,600 38,700 37,000 96,220 3,656,360,000
14/04/2009 36,900 1.70 ▲ 4.83 36,900 36,900 36,500 52,670 1,943,523,000
13/04/2009 35,200 1.60 ▲ 4.76 35,200 35,200 35,200 5,280 185,856,000
10/04/2009 33,600 1.60 ▲ 5.00 33,600 33,600 33,600 29,480 990,528,000
09/04/2009 32,000 0.00 ■■ 0.00 32,900 32,900 31,000 18,290 585,280,000
08/04/2009 32,000 0.00 ■■ 0.00 33,000 33,600 32,000 72,220 2,311,040,000
07/04/2009 33,000 1.50 ▲ 4.76 33,000 33,000 30,700 59,280 1,956,240,000
03/04/2009 31,500 1.50 ▲ 5.00 31,500 31,500 31,500 41,820 1,317,330,000
02/04/2009 30,000 1.00 ▲ 3.45 29,800 30,000 29,000 39,670 1,190,100,000
01/04/2009 29,000 1.20 ▲ 4.32 29,000 29,000 28,700 18,990 550,710,000
31/03/2009 27,800 0.30 ▲ 1.09 28,000 28,000 27,600 23,760 660,528,000
30/03/2009 27,500 -1.30 ▼ -4.51 27,600 28,500 27,500 21,730 597,575,000
27/03/2009 28,800 0.30 ▲ 1.05 29,000 29,200 28,000 39,700 1,143,360,000
26/03/2009 28,500 0.30 ▲ 1.06 28,500 28,600 28,000 38,630 1,100,955,000
25/03/2009 28,200 0.70 ▲ 2.55 27,000 28,200 27,000 41,360 1,166,352,000
24/03/2009 27,500 1.30 ▲ 4.96 27,500 27,500 27,400 47,060 1,294,150,000
23/03/2009 26,200 0.00 ■■ 0.00 26,200 26,200 25,000 37,400 979,880,000
20/03/2009 26,200 -0.60 ▼ -2.24 25,800 26,800 25,800 22,420 587,404,000
19/03/2009 26,800 -0.70 ▼ -2.55 28,500 28,500 26,800 64,710 1,734,228,000
18/03/2009 27,500 1.30 ▲ 4.96 27,500 27,500 27,300 47,760 1,313,400,000
17/03/2009 26,200 1.20 ▲ 4.80 26,200 26,200 26,000 75,640 1,981,768,000
16/03/2009 25,000 1.10 ▲ 4.60 24,300 25,000 24,300 32,870 821,750,000
13/03/2009 23,900 -0.10 ▼ -0.42 24,000 24,200 23,900 53,660 1,282,474,000
12/03/2009 24,000 0.00 ■■ 0.00 24,700 24,700 23,800 33,050 793,200,000
11/03/2009 24,000 0.50 ▲ 2.13 24,500 24,500 24,000 48,700 1,168,800,000
10/03/2009 23,500 0.40 ▲ 1.73 23,900 23,900 23,200 12,010 282,235,000
09/03/2009 23,100 -0.40 ▼ -1.70 22,900 23,100 22,800 10,350 239,085,000
06/03/2009 23,500 0.30 ▲ 1.29 22,500 23,800 22,500 6,260 147,110,000
05/03/2009 23,200 1.10 ▲ 4.98 23,200 23,200 23,000 36,590 848,888,000
04/03/2009 22,100 1.00 ▲ 4.74 21,900 22,100 21,900 17,510 386,971,000
03/03/2009 21,100 -0.90 ▼ -4.09 21,000 21,900 21,000 30,100 635,110,000
02/03/2009 22,000 0.10 ▲ 0.46 22,000 22,100 21,800 30,300 666,600,000
27/02/2009 21,900 0.10 ▲ 0.46 21,400 22,000 21,400 12,380 271,122,000
26/02/2009 21,800 -0.30 ▼ -1.36 22,800 22,800 21,700 18,680 407,224,000
25/02/2009 22,100 0.10 ▲ 0.45 22,000 23,100 22,000 37,620 831,402,000
24/02/2009 22,000 0.10 ▲ 0.46 21,000 22,800 21,000 16,990 373,780,000
23/02/2009 21,900 -1.10 ▼ -4.78 22,800 22,800 21,900 29,330 642,327,000
20/02/2009 23,000 -0.30 ▼ -1.29 23,300 23,300 22,900 9,600 220,800,000
19/02/2009 23,300 -1.00 ▼ -4.12 23,600 24,300 23,300 8,240 191,992,000
18/02/2009 24,300 -1.20 ▼ -4.71 24,300 25,000 24,300 28,200 685,260,000
17/02/2009 25,500 -1.00 ▼ -3.77 27,200 27,200 25,500 7,130 181,815,000
16/02/2009 26,500 -0.60 ▼ -2.21 26,600 26,600 26,500 10,790 285,935,000
13/02/2009 27,100 -0.50 ▼ -1.81 27,600 27,600 27,000 17,420 472,082,000
12/02/2009 27,600 0.20 ▲ 0.73 27,400 27,900 27,400 9,100 251,160,000
11/02/2009 27,400 -0.60 ▼ -2.14 27,100 28,000 27,100 14,410 394,834,000
10/02/2009 28,000 -0.50 ▼ -1.75 28,400 28,400 27,300 21,500 602,000,000
09/02/2009 28,500 1.30 ▲ 4.78 28,400 28,500 27,400 14,160 403,560,000
06/02/2009 27,200 0.00 ■■ 0.00 27,000 27,200 27,000 6,820 185,504,000
05/02/2009 27,200 -1.40 ▼ -4.90 28,700 29,000 27,200 7,960 216,512,000
04/02/2009 28,600 0.10 ▲ 0.35 28,600 28,700 27,600 13,000 371,800,000
03/02/2009 28,500 -1.40 ▼ -4.68 28,500 28,600 28,500 11,430 325,755,000
02/02/2009 29,900 0.00 ■■ 0.00 28,600 29,900 28,600 7,820 233,818,000
23/01/2009 29,900 0.10 ▲ 0.34 29,800 30,400 29,800 7,000 209,300,000
22/01/2009 29,800 1.30 ▲ 4.56 28,500 29,800 28,500 8,600 256,280,000
21/01/2009 28,500 -1.30 ▼ -4.36 28,700 29,400 28,500 16,060 457,710,000
20/01/2009 29,800 -0.10 ▼ -0.33 29,900 29,900 29,800 10,600 315,880,000
19/01/2009 29,900 0.20 ▲ 0.67 30,600 30,600 29,800 8,500 254,150,000
16/01/2009 29,700 0.20 ▲ 0.68 29,500 29,800 29,500 8,420 250,074,000
15/01/2009 29,500 -0.90 ▼ -2.96 29,500 29,500 29,500 120 3,540,000
14/01/2009 30,400 -0.10 ▼ -0.33 30,300 30,400 29,400 9,870 300,048,000
13/01/2009 30,500 0.20 ▲ 0.66 29,300 31,100 29,300 1,700 51,850,000
12/01/2009 30,300 -0.10 ▼ -0.33 30,800 30,800 30,300 9,810 297,243,000
09/01/2009 30,400 0.00 ■■ 0.00 29,500 30,400 29,500 7,200 218,880,000
08/01/2009 30,400 -0.60 ▼ -1.94 29,800 30,400 29,800 11,080 336,832,000
07/01/2009 31,000 0.50 ▲ 1.64 30,700 31,000 30,700 29,600 917,600,000
06/01/2009 30,500 1.40 ▲ 4.81 30,000 30,500 29,000 5,860 178,730,000
05/01/2009 29,100 -1.40 ▼ -4.59 29,100 29,200 29,100 20,150 586,365,000
02/01/2009 30,500 0.10 ▲ 0.33 31,300 31,300 30,500 4,190 127,795,000
31/12/2008 30,400 0.00 ■■ 0.00 30,400 30,400 30,000 9,080 276,032,000
30/12/2008 30,400 0.40 ▲ 1.33 30,400 30,500 30,300 13,080 397,632,000
29/12/2008 30,000 0.00 ■■ 0.00 30,600 30,600 30,000 2,910 87,300,000
26/12/2008 30,000 0.10 ▲ 0.33 29,500 30,000 29,500 2,700 81,000,000
25/12/2008 29,900 0.40 ▲ 1.36 30,300 30,300 29,000 300 8,970,000
24/12/2008 29,500 0.50 ▲ 1.72 28,000 29,800 28,000 11,620 342,790,000
23/12/2008 29,000 -0.50 ▼ -1.69 29,500 29,500 28,500 5,940 172,260,000
22/12/2008 29,500 0.00 ■■ 0.00 30,500 30,500 29,500 22,560 665,520,000
19/12/2008 29,500 0.50 ▲ 1.72 28,000 30,000 28,000 6,770 199,715,000
18/12/2008 29,000 0.50 ▲ 1.75 29,000 29,000 28,600 35,950 1,042,550,000
17/12/2008 28,500 -1.10 ▼ -3.72 28,500 28,700 28,400 43,510 1,240,035,000
16/12/2008 29,600 -1.40 ▼ -4.52 29,600 30,500 29,600 18,410 544,936,000
15/12/2008 31,000 0.50 ▲ 1.64 31,400 31,400 29,800 19,440 602,640,000
12/12/2008 30,500 1.00 ▲ 3.39 28,700 30,500 28,700 18,200 555,100,000
11/12/2008 29,500 1.00 ▲ 3.51 27,300 29,500 27,300 2,750 81,125,000
10/12/2008 28,500 -1.50 ▼ -5.00 28,600 29,000 28,500 19,250 548,625,000
09/12/2008 30,000 1.00 ▲ 3.45 28,400 30,000 28,400 1,010 30,300,000
08/12/2008 29,000 -0.40 ▼ -1.36 28,000 29,000 28,000 17,540 508,660,000
05/12/2008 29,400 -0.30 ▼ -1.01 29,500 29,500 28,300 24,910 732,354,000
04/12/2008 29,700 1.40 ▲ 4.95 29,600 29,700 29,300 32,120 953,964,000
03/12/2008 28,300 1.30 ▲ 4.81 27,000 28,300 26,600 60,460 1,711,018,000
02/12/2008 27,000 -1.40 ▼ -4.93 27,000 27,100 27,000 116,280 3,139,560,000
01/12/2008 28,400 -0.30 ▼ -1.05 29,700 29,700 27,300 8,790 249,636,000
28/11/2008 28,700 1.20 ▲ 4.36 28,800 28,800 28,600 11,960 343,252,000
27/11/2008 27,500 -1.40 ▼ -4.84 27,700 28,500 27,500 24,610 676,775,000
26/11/2008 28,900 0.00 ■■ 0.00 27,800 30,300 27,800 3,700 106,930,000
25/11/2008 29,900 -1.50 ▼ -4.78 32,400 32,400 29,900 38,810 1,160,419,000
24/11/2008 31,400 1.40 ▲ 4.67 30,000 31,400 29,000 24,330 763,962,000
21/11/2008 30,000 0.10 ▲ 0.33 28,500 30,000 28,500 18,130 543,900,000
20/11/2008 29,900 -1.50 ▼ -4.78 29,900 30,100 29,900 41,540 1,242,046,000
19/11/2008 31,400 -0.90 ▼ -2.79 33,700 33,700 30,900 9,800 307,720,000
18/11/2008 32,300 -1.50 ▼ -4.44 33,800 33,800 32,300 12,250 395,675,000
17/11/2008 33,800 -1.70 ▼ -4.79 33,900 34,000 33,800 12,440 420,472,000
14/11/2008 35,500 1.50 ▲ 4.41 35,600 35,600 32,600 35,560 1,262,380,000
13/11/2008 34,000 -0.30 ▼ -0.87 32,700 34,000 32,700 10,580 359,720,000
12/11/2008 34,300 -1.80 ▼ -4.99 34,300 34,300 34,300 10,220 350,546,000
11/11/2008 36,100 -1.80 ▼ -4.75 36,600 36,600 36,100 9,890 357,029,000
10/11/2008 37,900 1.30 ▲ 3.55 36,600 37,900 36,600 6,250 236,875,000
07/11/2008 36,600 -1.90 ▼ -4.94 36,600 36,800 36,600 21,510 787,266,000
06/11/2008 38,500 0.00 ■■ 0.00 37,000 40,400 37,000 24,840 956,340,000
05/11/2008 38,500 1.80 ▲ 4.90 38,500 38,500 38,500 26,600 1,024,100,000
04/11/2008 36,700 1.70 ▲ 4.86 36,600 36,700 36,500 15,920 584,264,000
03/11/2008 35,000 -0.50 ▼ -1.41 34,100 35,000 34,000 13,800 483,000,000
31/10/2008 35,500 1.60 ▲ 4.72 35,500 35,500 35,400 29,660 1,052,930,000
30/10/2008 33,900 1.60 ▲ 4.95 31,000 33,900 31,000 5,650 191,535,000
29/10/2008 32,300 1.50 ▲ 4.87 32,300 32,300 32,200 44,080 1,423,784,000
28/10/2008 30,800 -1.60 ▼ -4.94 30,800 30,800 30,800 16,360 503,888,000
27/10/2008 32,400 -1.70 ▼ -4.99 32,400 32,500 32,400 34,490 1,117,476,000
24/10/2008 34,100 -1.70 ▼ -4.75 34,500 34,700 34,100 14,940 509,454,000
23/10/2008 35,800 -1.80 ▼ -4.79 35,900 36,000 35,800 11,250 402,750,000
22/10/2008 37,600 0.00 ■■ 0.00 36,300 37,600 36,300 11,530 433,528,000
21/10/2008 37,600 1.70 ▲ 4.74 37,600 37,600 37,000 32,350 1,216,360,000
20/10/2008 35,900 -1.10 ▼ -2.97 36,300 36,400 35,700 17,080 613,172,000
17/10/2008 37,000 -0.60 ▼ -1.60 39,200 39,200 37,000 10,640 393,680,000
16/10/2008 37,600 -1.80 ▼ -4.57 37,500 39,400 37,500 8,740 328,624,000
15/10/2008 39,400 1.80 ▲ 4.79 36,000 39,400 35,800 62,540 2,464,076,000
14/10/2008 37,600 1.70 ▲ 4.74 35,900 37,600 35,900 5,760 216,576,000
13/10/2008 35,900 -1.80 ▼ -4.77 35,900 35,900 35,900 23,950 859,805,000
10/10/2008 37,700 -1.90 ▼ -4.80 37,700 37,700 37,700 4,970 187,369,000
09/10/2008 39,600 -2.00 ▼ -4.81 39,600 41,000 39,600 19,970 790,812,000
08/10/2008 41,600 -2.10 ▼ -4.81 41,600 41,600 41,600 3,060 127,296,000
07/10/2008 43,700 -2.30 ▼ -5.00 43,700 43,700 43,700 11,590 506,483,000
06/10/2008 46,000 -2.40 ▼ -4.96 46,600 46,700 46,000 7,580 348,680,000
03/10/2008 48,400 0.00 ■■ 0.00 46,600 48,400 46,600 5,140 248,776,000
02/10/2008 48,400 0.40 ▲ 0.83 48,000 48,500 46,600 21,560 1,043,504,000
01/10/2008 48,000 -0.50 ▼ -1.03 48,500 50,000 48,000 13,290 637,920,000
30/09/2008 48,500 -2.50 ▼ -4.90 48,500 48,500 48,500 2,300 111,550,000
29/09/2008 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 4,490 228,990,000
26/09/2008 51,000 2.10 ▲ 4.29 51,000 51,000 51,000 27,160 1,385,160,000
25/09/2008 48,900 2.30 ▲ 4.94 48,600 48,900 48,600 4,960 242,544,000
24/09/2008 46,600 0.10 ▲ 0.22 48,800 48,800 46,600 4,650 216,690,000
23/09/2008 46,500 -2.30 ▼ -4.71 51,000 51,000 46,500 86,310 4,013,415,000
22/09/2008 48,800 2.30 ▲ 4.95 48,800 48,800 48,800 730 35,624,000
19/09/2008 46,500 2.20 ▲ 4.97 42,100 46,500 42,100 19,300 897,450,000
18/09/2008 44,300 -2.30 ▼ -4.94 44,300 44,300 44,300 2,050 90,815,000
17/09/2008 46,600 -2.40 ▼ -4.90 46,600 46,600 46,600 4,900 228,340,000
16/09/2008 49,000 -2.50 ▼ -4.85 49,000 49,000 49,000 8,410 412,090,000
15/09/2008 51,500 -2.50 ▼ -4.63 51,500 56,500 51,500 40,580 2,089,870,000
12/09/2008 54,000 -2.50 ▼ -4.42 54,000 54,000 54,000 6,520 352,080,000
11/09/2008 56,500 -2.50 ▼ -4.24 56,500 56,500 56,500 14,250 805,125,000
10/09/2008 59,000 -1.00 ▼ -1.67 60,000 60,000 59,000 1,360 80,240,000
09/09/2008 60,000 0.00 ■■ 0.00 63,000 63,000 60,000 3,820 229,200,000
08/09/2008 60,000 -3.00 ▼ -4.76 60,000 60,000 60,000 7,540 452,400,000
05/09/2008 63,000 -3.00 ▼ -4.55 63,000 63,500 63,000 10,660 671,580,000
04/09/2008 66,000 2.00 ▲ 3.12 67,000 67,000 64,000 24,350 1,607,100,000
03/09/2008 64,000 3.00 ▲ 4.92 64,000 64,000 64,000 9,230 590,720,000
29/08/2008 61,000 -3.00 ▼ -4.69 61,000 63,000 61,000 20,320 1,239,520,000
28/08/2008 64,000 -3.00 ▼ -4.48 67,000 69,000 64,000 75,460 4,829,440,000
27/08/2008 67,000 2.50 ▲ 3.88 67,500 67,500 65,000 60,070 4,024,690,000
26/08/2008 64,500 3.00 ▲ 4.88 64,500 64,500 63,500 55,850 3,602,325,000
25/08/2008 61,500 2.50 ▲ 4.24 60,000 61,500 60,000 36,080 2,218,920,000
22/08/2008 59,000 0.00 ■■ 0.00 61,500 61,500 59,000 31,070 1,833,130,000
21/08/2008 59,000 2.00 ▲ 3.51 55,500 59,500 55,500 30,230 1,783,570,000
20/08/2008 57,000 -1.50 ▼ -2.56 56,000 58,500 56,000 39,360 2,243,520,000
19/08/2008 58,500 -2.50 ▼ -4.10 58,500 60,000 58,000 32,040 1,874,340,000
18/08/2008 61,000 2.50 ▲ 4.27 61,000 61,000 60,500 23,720 1,446,920,000
15/08/2008 58,500 1.50 ▲ 2.63 58,500 58,500 58,500 30,870 1,805,895,000
14/08/2008 57,000 1.50 ▲ 2.70 57,000 57,000 57,000 38,320 2,184,240,000
13/08/2008 55,500 1.50 ▲ 2.78 55,500 55,500 52,500 56,510 3,136,305,000
12/08/2008 54,000 1.50 ▲ 2.86 54,000 54,000 54,000 29,460 1,590,840,000
11/08/2008 52,500 1.50 ▲ 2.94 52,500 52,500 52,500 27,490 1,443,225,000
08/08/2008 51,000 -1.00 ▼ -1.92 52,000 52,000 51,000 11,620 592,620,000
07/08/2008 52,000 0.50 ▲ 0.97 53,000 53,000 52,000 42,190 2,193,880,000
06/08/2008 51,500 1.50 ▲ 3.00 50,000 51,500 50,000 15,850 816,275,000
05/08/2008 50,000 -1.50 ▼ -2.91 50,000 50,000 50,000 49,230 2,461,500,000
04/08/2008 51,500 1.00 ▲ 1.98 49,000 52,000 49,000 15,530 799,795,000
01/08/2008 50,500 0.70 ▲ 1.41 51,000 51,000 50,500 22,260 1,124,130,000
31/07/2008 49,800 1.40 ▲ 2.89 49,800 49,800 49,400 34,860 1,736,028,000
30/07/2008 48,400 1.40 ▲ 2.98 48,400 48,400 47,000 27,830 1,346,972,000
29/07/2008 47,000 1.30 ▲ 2.84 47,000 47,000 47,000 1,750 82,250,000
28/07/2008 45,700 1.30 ▲ 2.93 43,100 45,700 43,100 12,280 561,196,000
25/07/2008 44,400 -1.30 ▼ -2.84 44,400 44,400 44,400 1,610 71,484,000
24/07/2008 45,700 -1.40 ▼ -2.97 45,700 45,800 45,700 29,460 1,346,322,000
23/07/2008 47,100 -1.40 ▼ -2.89 48,500 48,500 47,100 9,450 445,095,000
22/07/2008 48,500 -1.50 ▼ -3.00 48,500 48,500 48,500 100 4,850,000
21/07/2008 50,000 -1.50 ▼ -2.91 50,000 50,000 50,000 1,090 54,500,000
18/07/2008 51,500 -1.50 ▼ -2.83 51,500 54,500 51,500 21,570 1,110,855,000
17/07/2008 53,000 1.50 ▲ 2.91 53,000 53,000 53,000 51,330 2,720,490,000
16/07/2008 51,500 1.50 ▲ 3.00 51,000 51,500 48,500 31,840 1,639,760,000
15/07/2008 50,000 1.00 ▲ 2.04 50,000 50,000 50,000 2,550 127,500,000
14/07/2008 49,000 1.40 ▲ 2.94 48,500 49,000 48,500 6,780 332,220,000
11/07/2008 47,600 1.30 ▲ 2.81 47,600 47,600 47,600 5,620 267,512,000
10/07/2008 46,300 1.30 ▲ 2.89 46,300 46,300 46,200 12,950 599,585,000
09/07/2008 45,000 1.30 ▲ 2.97 45,000 45,000 45,000 7,860 353,700,000
08/07/2008 43,700 1.20 ▲ 2.82 41,300 43,700 41,300 9,720 424,764,000
07/07/2008 42,500 -1.30 ▼ -2.97 45,100 45,100 42,500 43,150 1,833,875,000
04/07/2008 43,800 1.20 ▲ 2.82 43,800 43,800 43,800 14,140 619,332,000
03/07/2008 42,600 1.20 ▲ 2.90 42,600 42,600 42,600 6,220 264,972,000
02/07/2008 41,400 1.20 ▲ 2.99 41,400 41,400 41,400 13,220 547,308,000
01/07/2008 40,200 1.10 ▲ 2.81 40,200 40,200 40,200 3,740 150,348,000
30/06/2008 39,100 1.10 ▲ 2.89 37,000 39,100 37,000 24,270 948,957,000
27/06/2008 38,000 1.10 ▲ 2.98 35,800 38,000 35,800 13,020 494,760,000
26/06/2008 36,900 -1.10 ▼ -2.89 39,100 39,100 36,900 24,910 919,179,000
25/06/2008 38,000 1.10 ▲ 2.98 38,000 38,000 38,000 1,740 66,120,000
24/06/2008 36,900 1.00 ▲ 2.79 35,000 36,900 35,000 3,590 132,471,000
23/06/2008 35,900 -1.10 ▼ -2.97 35,900 38,100 35,900 7,920 284,328,000
20/06/2008 37,000 -1.10 ▼ -2.89 37,000 37,000 37,000 4,460 165,020,000
19/06/2008 38,100 -1.10 ▼ -2.81 38,100 38,100 38,100 3,380 128,778,000
18/06/2008 39,200 -0.80 ▼ -2.00 40,800 40,800 39,200 36,250 1,421,000,000
17/06/2008 40,000 0.70 ▲ 1.78 40,000 40,000 40,000 28,190 1,127,600,000
16/06/2008 39,300 0.70 ▲ 1.81 37,900 39,300 37,900 45,100 1,772,430,000
13/06/2008 46,300 -0.90 ▼ -1.91 46,300 46,300 46,300 5,470 253,261,000
12/06/2008 47,200 -0.90 ▼ -1.87 47,200 47,200 47,200 7,710 363,912,000
11/06/2008 48,100 -0.90 ▼ -1.84 48,100 48,100 48,100 31,650 1,522,365,000
10/06/2008 49,000 -1.00 ▼ -2.00 49,000 49,000 49,000 360 17,640,000
09/06/2008 50,000 -1.00 ▼ -1.96 50,000 50,000 50,000 90 4,500,000
06/06/2008 51,000 -1.00 ▼ -1.92 51,500 51,500 51,000 1,750 89,250,000
05/06/2008 52,000 -1.00 ▼ -1.89 52,000 52,000 52,000 300 15,600,000
04/06/2008 53,000 -1.00 ▼ -1.85 53,000 53,000 53,000 1,260 66,780,000
03/06/2008 54,000 -1.00 ▼ -1.82 54,000 54,000 54,000 6,100 329,400,000
02/06/2008 55,000 -1.00 ▼ -1.79 55,000 55,000 55,000 1,600 88,000,000
30/05/2008 56,000 -1.00 ▼ -1.75 56,000 56,000 56,000 1,100 61,600,000
29/05/2008 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
28/05/2008 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
27/05/2008 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
26/05/2008 57,000 -1.00 ▼ -1.72 58,000 58,000 57,000 2,500 142,500,000
23/05/2008 58,000 -1.00 ▼ -1.69 59,000 59,000 58,000 1,080 62,640,000
22/05/2008 59,000 -1.00 ▼ -1.67 60,000 60,000 59,000 5,490 323,910,000
21/05/2008 60,000 -1.00 ▼ -1.64 60,000 60,000 60,000 25,000 1,500,000,000
20/05/2008 61,000 -1.00 ▼ -1.61 61,000 61,000 61,000 45,000 2,745,000,000
19/05/2008 62,000 -1.00 ▼ -1.59 62,000 62,000 62,000 1,050 65,100,000
16/05/2008 63,000 -1.00 ▼ -1.56 63,000 63,000 63,000 30,230 1,904,490,000
15/05/2008 64,000 -1.00 ▼ -1.54 64,000 64,000 64,000 100 6,400,000
14/05/2008 65,000 -1.00 ▼ -1.52 65,000 65,000 65,000 100 6,500,000
13/05/2008 66,000 -1.00 ▼ -1.49 66,000 66,000 66,000 100 6,600,000
12/05/2008 67,000 -1.00 ▼ -1.47 67,000 67,000 67,000 200 13,400,000
09/05/2008 68,000 -1.00 ▼ -1.45 68,000 68,000 68,000 620 42,160,000
08/05/2008 69,000 -1.00 ▼ -1.43 69,000 69,000 69,000 110 7,590,000
07/05/2008 70,000 -1.00 ▼ -1.41 70,000 70,000 70,000 130 9,100,000
06/05/2008 71,000 -1.00 ▼ -1.39 71,500 71,500 71,000 910 64,610,000
05/05/2008 72,000 0.00 ■■ 0.00 72,500 72,500 71,000 1,240 89,280,000
29/04/2008 72,000 -0.50 ▼ -0.69 72,500 72,500 71,500 2,890 208,080,000
28/04/2008 72,500 -1.00 ▼ -1.36 72,500 73,000 72,500 4,960 359,600,000
25/04/2008 73,500 -1.00 ▼ -1.34 73,500 73,500 73,500 6,300 463,050,000
24/04/2008 74,500 -1.50 ▼ -1.97 74,500 74,500 74,500 1,490 111,005,000
23/04/2008 76,000 -1.50 ▼ -1.94 76,000 76,000 76,000 130 9,880,000
22/04/2008 77,500 1.50 ▲ 1.97 74,500 77,500 74,500 31,660 2,453,650,000
21/04/2008 76,000 -1.50 ▼ -1.94 76,000 76,000 76,000 2,980 226,480,000
18/04/2008 77,500 -1.50 ▼ -1.90 80,000 80,000 77,500 1,690 130,975,000
17/04/2008 79,000 1.50 ▲ 1.94 76,000 79,000 76,000 18,170 1,435,430,000
16/04/2008 77,500 1.50 ▲ 1.97 77,500 77,500 75,500 34,100 2,642,750,000
11/04/2008 76,000 -1.50 ▼ -1.94 76,000 76,000 76,000 4,220 320,720,000
10/04/2008 77,500 -1.50 ▼ -1.90 79,000 79,500 77,500 62,990 4,881,725,000
09/04/2008 79,000 -1.00 ▼ -1.25 80,000 80,000 79,000 6,040 477,160,000
08/04/2008 80,000 1.50 ▲ 1.91 80,000 80,000 80,000 90,680 7,254,400,000
07/04/2008 78,500 1.50 ▲ 1.95 78,500 78,500 78,500 1,100 86,350,000
04/04/2008 77,000 0.50 ▲ 0.65 77,000 77,000 77,000 2,020 155,540,000
03/04/2008 76,500 0.50 ▲ 0.66 76,500 76,500 76,500 30,010 2,295,765,000
02/04/2008 76,000 0.50 ▲ 0.66 76,000 76,000 76,000 30,060 2,284,560,000
01/04/2008 75,500 0.50 ▲ 0.67 75,500 75,500 75,500 25,830 1,950,165,000
31/03/2008 75,000 0.50 ▲ 0.67 75,000 75,000 75,000 15,910 1,193,250,000
28/03/2008 74,500 0.50 ▲ 0.68 74,000 74,500 74,000 30,550 2,275,975,000
27/03/2008 74,000 0.50 ▲ 0.68 73,000 74,000 73,000 3,860 285,640,000
26/03/2008 73,500 1.00 ▲ 1.38 69,000 74,000 69,000 72,080 5,297,880,000
25/03/2008 72,500 -3.50 ▼ -4.61 72,500 72,500 72,500 3,320 240,700,000
24/03/2008 76,000 -3.50 ▼ -4.40 76,000 76,000 76,000 27,380 2,080,880,000
21/03/2008 79,500 -3.50 ▼ -4.22 80,000 81,000 79,000 15,220 1,209,990,000
20/03/2008 83,000 -2.00 ▼ -2.35 83,000 85,000 82,500 14,260 1,183,580,000
19/03/2008 85,000 0.00 ■■ 0.00 89,000 89,000 85,000 12,950 1,100,750,000
18/03/2008 85,000 -4.00 ▼ -4.49 85,000 87,000 85,000 30,330 2,578,050,000
17/03/2008 89,000 -2.00 ▼ -2.20 90,000 90,000 86,500 12,190 1,084,910,000
14/03/2008 91,000 3.00 ▲ 3.41 90,000 91,000 90,000 14,450 1,314,950,000
13/03/2008 88,000 -4.00 ▼ -4.35 93,000 94,000 88,000 43,490 3,827,120,000
12/03/2008 92,000 0.00 ■■ 0.00 88,000 94,000 88,000 23,540 2,165,680,000
11/03/2008 92,000 -3.00 ▼ -3.16 90,500 94,500 90,500 1,810 166,520,000
10/03/2008 95,000 -4.50 ▼ -4.52 104,000 104,000 95,000 43,970 4,177,150,000
07/03/2008 99,500 4.50 ▲ 4.74 99,500 99,500 99,500 61,000 6,069,500,000
06/03/2008 95,000 4.50 ▲ 4.97 95,000 95,000 95,000 63,370 6,020,150,000
05/03/2008 90,500 -4.50 ▼ -4.74 90,500 91,000 90,500 58,770 5,318,685,000
04/03/2008 95,000 -5.00 ▼ -5.00 95,000 95,000 95,000 1,730 164,350,000
03/03/2008 100,000 -5.00 ▼ -4.76 100,000 100,000 100,000 7,110 711,000,000
29/02/2008 105,000 -2.00 ▼ -1.87 107,000 107,000 102,000 33,010 3,466,050,000
28/02/2008 107,000 -5.00 ▼ -4.46 111,000 111,000 107,000 5,250 561,750,000
27/02/2008 112,000 0.00 ■■ 0.00 112,000 112,000 112,000 7,210 807,520,000
26/02/2008 112,000 -3.00 ▼ -2.61 119,000 119,000 110,000 14,870 1,665,440,000
25/02/2008 115,000 4.00 ▲ 3.60 111,000 116,000 111,000 13,990 1,608,850,000
22/02/2008 111,000 -5.00 ▼ -4.31 111,000 111,000 111,000 7,510 833,610,000
21/02/2008 116,000 -6.00 ▼ -4.92 116,000 116,000 116,000 4,840 561,440,000
20/02/2008 122,000 -4.00 ▼ -3.17 128,000 128,000 122,000 1,020 124,440,000
19/02/2008 126,000 -2.00 ▼ -1.56 124,000 126,000 124,000 16,550 2,085,300,000
18/02/2008 128,000 -6.00 ▼ -4.48 128,000 129,000 128,000 16,100 2,060,800,000
15/02/2008 134,000 1.00 ▲ 0.75 133,000 134,000 128,000 12,130 1,625,420,000
14/02/2008 133,000 5.00 ▲ 3.91 128,000 134,000 128,000 12,570 1,671,810,000
13/02/2008 128,000 -5.00 ▼ -3.76 128,000 129,000 128,000 5,640 721,920,000
12/02/2008 133,000 -5.00 ▼ -3.62 135,000 135,000 133,000 8,470 1,126,510,000
01/02/2008 138,000 1.00 ▲ 0.73 139,000 139,000 137,000 17,580 2,426,040,000
31/01/2008 137,000 3.00 ▲ 2.24 134,000 137,000 130,000 15,300 2,096,100,000
30/01/2008 134,000 6.00 ▲ 4.69 134,000 134,000 134,000 26,430 3,541,620,000
29/01/2008 128,000 6.00 ▲ 4.92 122,000 128,000 121,000 13,860 1,774,080,000
28/01/2008 122,000 -6.00 ▼ -4.69 128,000 128,000 122,000 55,400 6,758,800,000
25/01/2008 128,000 -3.00 ▼ -2.29 130,000 131,000 128,000 20,210 2,586,880,000
24/01/2008 131,000 -3.00 ▼ -2.24 130,000 134,000 130,000 6,540 856,740,000
23/01/2008 134,000 -7.00 ▼ -4.96 136,000 139,000 134,000 10,950 1,467,300,000
22/01/2008 141,000 -6.00 ▼ -4.08 140,000 144,000 140,000 16,950 2,389,950,000
21/01/2008 147,000 4.00 ▲ 2.80 147,000 147,000 147,000 4,160 611,520,000
18/01/2008 143,000 0.00 ■■ 0.00 146,000 147,000 143,000 14,590 2,086,370,000
17/01/2008 143,000 -7.00 ▼ -4.67 152,000 152,000 143,000 22,150 3,167,450,000
16/01/2008 150,000 7.00 ▲ 4.90 143,000 150,000 143,000 23,850 3,577,500,000
15/01/2008 143,000 -7.00 ▼ -4.67 144,000 144,000 143,000 6,250 893,750,000
14/01/2008 150,000 -5.00 ▼ -3.23 152,000 155,000 148,000 4,830 724,500,000
11/01/2008 155,000 2.00 ▲ 1.31 155,000 157,000 155,000 5,920 917,600,000
10/01/2008 153,000 -8.00 ▼ -4.97 153,000 157,000 153,000 50,890 7,786,170,000
09/01/2008 161,000 0.00 ■■ 0.00 161,000 162,000 161,000 6,960 1,120,560,000
08/01/2008 161,000 1.00 ▲ 0.62 164,000 164,000 161,000 1,940 312,340,000
07/01/2008 160,000 -3.00 ▼ -1.84 160,000 163,000 160,000 2,690 430,400,000
04/01/2008 163,000 -2.00 ▼ -1.21 165,000 165,000 163,000 18,700 3,048,100,000
03/01/2008 165,000 0.00 ■■ 0.00 168,000 168,000 165,000 16,910 2,790,150,000
02/01/2008 165,000 0.00 ■■ 0.00 170,000 170,000 165,000 21,300 3,514,500,000
28/12/2007 165,000 0.00 ■■ 0.00 165,000 165,000 164,000 7,080 1,168,200,000
27/12/2007 165,000 5.00 ▲ 3.12 165,000 165,000 165,000 17,830 2,941,950,000
26/12/2007 160,000 -2.00 ▼ -1.23 160,000 161,000 160,000 12,740 2,038,400,000
25/12/2007 162,000 -3.00 ▼ -1.82 164,000 165,000 162,000 12,200 1,976,400,000
24/12/2007 165,000 0.00 ■■ 0.00 163,000 172,000 162,000 10,710 1,767,150,000
21/12/2007 165,000 -1.00 ▼ -0.60 167,000 167,000 165,000 8,620 1,422,300,000
20/12/2007 166,000 1.00 ▲ 0.61 171,000 171,000 166,000 23,090 3,832,940,000
19/12/2007 165,000 1.00 ▲ 0.61 168,000 168,000 165,000 17,980 2,966,700,000
18/12/2007 164,000 -4.00 ▼ -2.38 162,000 164,000 162,000 27,080 4,441,120,000
17/12/2007 168,000 7.00 ▲ 4.35 168,000 168,000 167,000 17,010 2,857,680,000
14/12/2007 161,000 -3.00 ▼ -1.83 164,000 165,000 161,000 21,190 3,411,590,000
13/12/2007 164,000 -3.00 ▼ -1.80 169,000 169,000 164,000 21,570 3,537,480,000
12/12/2007 167,000 -1.00 ▼ -0.60 164,000 168,000 164,000 18,290 3,054,430,000
11/12/2007 168,000 0.00 ■■ 0.00 169,000 169,000 168,000 31,780 5,339,040,000
10/12/2007 168,000 -2.00 ▼ -1.18 170,000 170,000 168,000 1,520 255,360,000
07/12/2007 170,000 -1.00 ▼ -0.58 170,000 171,000 170,000 16,200 2,754,000,000
06/12/2007 171,000 0.00 ■■ 0.00 173,000 173,000 171,000 3,420 584,820,000
05/12/2007 171,000 -2.00 ▼ -1.16 168,000 171,000 168,000 27,010 4,618,710,000
04/12/2007 173,000 0.00 ■■ 0.00 173,000 173,000 173,000 14,300 2,473,900,000
03/12/2007 173,000 1.00 ▲ 0.58 171,000 173,000 171,000 1,310 226,630,000
30/11/2007 172,000 0.00 ■■ 0.00 172,000 173,000 172,000 590 101,480,000
29/11/2007 172,000 -1.00 ▼ -0.58 174,000 174,000 172,000 8,100 1,393,200,000
28/11/2007 173,000 1.00 ▲ 0.58 174,000 174,000 172,000 17,310 2,994,630,000
27/11/2007 172,000 0.00 ■■ 0.00 174,000 174,000 172,000 17,370 2,987,640,000
26/11/2007 172,000 1.00 ▲ 0.58 174,000 174,000 172,000 9,690 1,666,680,000
23/11/2007 171,000 0.00 ■■ 0.00 173,000 173,000 171,000 7,600 1,299,600,000
22/11/2007 171,000 -1.00 ▼ -0.58 173,000 173,000 170,000 9,470 1,619,370,000
21/11/2007 172,000 -1.00 ▼ -0.58 173,000 173,000 172,000 2,070 356,040,000
20/11/2007 173,000 0.00 ■■ 0.00 166,000 173,000 166,000 6,550 1,133,150,000
19/11/2007 173,000 1.00 ▲ 0.58 171,000 173,000 171,000 5,760 996,480,000
16/11/2007 172,000 -2.00 ▼ -1.15 172,000 172,000 172,000 1,360 233,920,000
15/11/2007 174,000 0.00 ■■ 0.00 174,000 175,000 172,000 6,900 1,200,600,000
14/11/2007 174,000 2.00 ▲ 1.16 172,000 178,000 172,000 15,640 2,721,360,000
13/11/2007 172,000 -3.00 ▼ -1.71 173,000 173,000 172,000 5,370 923,640,000
12/11/2007 175,000 -4.00 ▼ -2.23 175,000 176,000 175,000 3,940 689,500,000
09/11/2007 179,000 0.00 ■■ 0.00 180,000 180,000 177,000 36,690 6,567,510,000
08/11/2007 179,000 0.00 ■■ 0.00 180,000 180,000 178,000 49,620 8,881,980,000
07/11/2007 179,000 0.00 ■■ 0.00 182,000 182,000 179,000 38,270 6,850,330,000
06/11/2007 179,000 3.00 ▲ 1.70 180,000 180,000 178,000 29,850 5,343,150,000
05/11/2007 176,000 6.00 ▲ 3.53 177,000 177,000 175,000 42,690 7,513,440,000
02/11/2007 170,000 -4.00 ▼ -2.30 174,000 174,000 170,000 75,050 12,758,500,000
01/11/2007 174,000 -5.00 ▼ -2.79 175,000 177,000 174,000 33,690 5,862,060,000
31/10/2007 179,000 5.00 ▲ 2.87 174,000 179,000 173,000 26,880 4,811,520,000
30/10/2007 174,000 -4.00 ▼ -2.25 178,000 179,000 174,000 41,070 7,146,180,000
29/10/2007 178,000 -4.00 ▼ -2.20 173,000 182,000 173,000 19,720 3,510,160,000
26/10/2007 182,000 -1.00 ▼ -0.55 180,000 182,000 180,000 8,970 1,632,540,000
25/10/2007 183,000 0.00 ■■ 0.00 181,000 183,000 181,000 23,310 4,265,730,000
24/10/2007 183,000 2.00 ▲ 1.10 183,000 183,000 183,000 11,430 2,091,690,000
23/10/2007 181,000 -3.00 ▼ -1.63 181,000 182,000 181,000 10,170 1,840,770,000
22/10/2007 184,000 -2.00 ▼ -1.08 185,000 185,000 178,000 11,290 2,077,360,000
19/10/2007 186,000 0.00 ■■ 0.00 186,000 186,000 185,000 5,500 1,023,000,000
18/10/2007 186,000 -1.00 ▼ -0.53 187,000 187,000 186,000 6,170 1,147,620,000
17/10/2007 187,000 1.00 ▲ 0.54 187,000 187,000 186,000 20,320 3,799,840,000
16/10/2007 186,000 -1.00 ▼ -0.53 186,000 187,000 185,000 14,540 2,704,440,000
15/10/2007 187,000 -1.00 ▼ -0.53 187,000 187,000 186,000 6,670 1,247,290,000
12/10/2007 188,000 0.00 ■■ 0.00 188,000 188,000 187,000 12,470 2,344,360,000
11/10/2007 188,000 -1.00 ▼ -0.53 189,000 189,000 187,000 12,170 2,287,960,000
10/10/2007 189,000 2.00 ▲ 1.07 193,000 193,000 188,000 58,760 11,105,640,000
09/10/2007 187,000 5.00 ▲ 2.75 188,000 188,000 182,000 8,700 1,626,900,000
08/10/2007 182,000 -4.00 ▼ -2.15 186,000 190,000 182,000 19,730 3,590,860,000
05/10/2007 186,000 8.00 ▲ 4.49 186,000 186,000 184,000 30,720 5,713,920,000
04/10/2007 178,000 -7.00 ▼ -3.78 190,000 190,000 178,000 81,100 14,435,800,000
03/10/2007 185,000 -4.00 ▼ -2.12 187,000 187,000 183,000 21,000 3,885,000,000
02/10/2007 189,000 -1.00 ▼ -0.53 190,000 190,000 189,000 19,550 3,694,950,000
01/10/2007 190,000 6.00 ▲ 3.26 193,000 193,000 182,000 32,970 6,264,300,000
28/09/2007 184,000 4.00 ▲ 2.22 185,000 185,000 182,000 23,470 4,318,480,000
27/09/2007 180,000 -2.00 ▼ -1.10 182,000 182,000 180,000 6,490 1,168,200,000
26/09/2007 182,000 2.00 ▲ 1.11 180,000 182,000 178,000 29,090 5,294,380,000
25/09/2007 180,000 1.00 ▲ 0.56 182,000 185,000 180,000 29,390 5,290,200,000
24/09/2007 179,000 1.00 ▲ 0.56 179,000 179,000 178,000 16,930 3,030,470,000
21/09/2007 178,000 -1.00 ▼ -0.56 179,000 179,000 178,000 3,840 683,520,000
20/09/2007 179,000 1.00 ▲ 0.56 179,000 180,000 178,000 4,350 778,650,000
19/09/2007 178,000 0.00 ■■ 0.00 178,000 179,000 177,000 5,300 943,400,000
18/09/2007 178,000 -1.00 ▼ -0.56 178,000 179,000 178,000 3,170 564,260,000
17/09/2007 179,000 1.00 ▲ 0.56 180,000 180,000 177,000 1,560 279,240,000
14/09/2007 178,000 -1.00 ▼ -0.56 179,000 179,000 178,000 6,300 1,121,400,000
13/09/2007 179,000 0.00 ■■ 0.00 178,000 179,000 178,000 4,240 758,960,000
12/09/2007 179,000 1.00 ▲ 0.56 178,000 180,000 178,000 2,150 384,850,000
11/09/2007 178,000 -1.00 ▼ -0.56 179,000 179,000 178,000 1,980 352,440,000
10/09/2007 179,000 -3.00 ▼ -1.65 179,000 180,000 178,000 8,660 1,550,140,000
07/09/2007 182,000 6.00 ▲ 3.41 184,000 184,000 176,000 58,310 10,612,420,000
06/09/2007 176,000 -2.00 ▼ -1.12 178,000 178,000 176,000 110 19,360,000
05/09/2007 178,000 0.00 ■■ 0.00 178,000 178,000 178,000 730 129,940,000
04/09/2007 178,000 3.00 ▲ 1.71 175,000 179,000 175,000 7,650 1,361,700,000
31/08/2007 175,000 -2.00 ▼ -1.13 176,000 178,000 175,000 45,540 7,969,500,000
30/08/2007 177,000 1.00 ▲ 0.57 176,000 180,000 176,000 770 136,290,000
29/08/2007 176,000 -2.00 ▼ -1.12 176,000 176,000 176,000 2,700 475,200,000
28/08/2007 178,000 0.00 ■■ 0.00 180,000 180,000 178,000 5,770 1,027,060,000
27/08/2007 178,000 1.00 ▲ 0.56 179,000 179,000 178,000 3,750 667,500,000
24/08/2007 177,000 1.00 ▲ 0.57 184,000 184,000 176,000 32,830 5,810,910,000
23/08/2007 176,000 1.00 ▲ 0.57 175,000 176,000 175,000 3,250 572,000,000
22/08/2007 175,000 0.00 ■■ 0.00 175,000 175,000 175,000 2,640 462,000,000
21/08/2007 175,000 2.00 ▲ 1.16 179,000 179,000 174,000 1,500 262,500,000
20/08/2007 173,000 -4.00 ▼ -2.26 173,000 175,000 173,000 26,950 4,662,350,000
17/08/2007 177,000 0.00 ■■ 0.00 174,000 177,000 174,000 5,140 909,780,000
16/08/2007 177,000 0.00 ■■ 0.00 177,000 180,000 177,000 6,170 1,092,090,000
15/08/2007 177,000 -3.00 ▼ -1.67 180,000 180,000 177,000 7,980 1,412,460,000
14/08/2007 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 7,100 1,278,000,000
13/08/2007 180,000 -8.00 ▼ -4.26 183,000 184,000 180,000 15,750 2,835,000,000
10/08/2007 188,000 -1.00 ▼ -0.53 189,000 189,000 188,000 9,740 1,831,120,000
09/08/2007 189,000 3.00 ▲ 1.61 189,000 189,000 186,000 11,820 2,233,980,000
08/08/2007 186,000 8.00 ▲ 4.49 186,000 186,000 186,000 17,020 3,165,720,000
07/08/2007 178,000 8.00 ▲ 4.71 178,000 178,000 178,000 25,190 4,483,820,000
06/08/2007 170,000 1.00 ▲ 0.59 175,000 175,000 170,000 19,310 3,282,700,000
03/08/2007 169,000 -6.00 ▼ -3.43 176,000 177,000 169,000 10,580 1,788,020,000
02/08/2007 175,000 2.00 ▲ 1.16 178,000 179,000 175,000 9,030 1,580,250,000
01/08/2007 173,000 8.00 ▲ 4.85 166,000 173,000 166,000 35,950 6,219,350,000
31/07/2007 165,000 -6.00 ▼ -3.51 165,000 173,000 165,000 23,510 3,879,150,000
30/07/2007 171,000 -8.00 ▼ -4.47 179,000 179,000 171,000 8,430 1,441,530,000
27/07/2007 179,000 -9.00 ▼ -4.79 181,000 181,000 179,000 24,880 4,453,520,000
26/07/2007 188,000 -2.00 ▼ -1.05 187,000 189,000 187,000 2,230 419,240,000
25/07/2007 190,000 0.00 ■■ 0.00 189,000 190,000 189,000 14,990 2,848,100,000
24/07/2007 190,000 2.00 ▲ 1.06 189,000 190,000 189,000 23,430 4,451,700,000
23/07/2007 188,000 -1.00 ▼ -0.53 189,000 189,000 188,000 12,810 2,408,280,000
20/07/2007 189,000 -1.00 ▼ -0.53 190,000 190,000 189,000 6,850 1,294,650,000
19/07/2007 190,000 -2.00 ▼ -1.04 192,000 192,000 190,000 6,190 1,176,100,000
18/07/2007 192,000 2.00 ▲ 1.05 195,000 194,000 192,000 4,270 819,840,000
17/07/2007 191,000 0.00 ■■ 0.00 191,000 191,000 191,000 5,650 1,079,150,000
16/07/2007 191,000 -4.00 ▼ -2.05 0 195,000 191,000 2,150 410,650,000
13/07/2007 195,000 3.00 ▲ 1.56 192,000 195,000 192,000 2,790 544,050,000
12/07/2007 192,000 0.00 ■■ 0.00 192,000 192,000 192,000 2,740 526,080,000
11/07/2007 192,000 -3.00 ▼ -1.54 195,000 196,000 192,000 11,090 2,129,280,000
10/07/2007 195,000 5.00 ▲ 2.63 195,000 196,000 195,000 11,160 2,176,200,000
09/07/2007 190,000 -2.00 ▼ -1.04 188,000 190,000 188,000 25,050 4,759,500,000
06/07/2007 192,000 -5.00 ▼ -2.54 192,000 192,000 192,000 1,000 192,000,000
05/07/2007 197,000 1.00 ▲ 0.51 197,000 197,000 197,000 22,860 4,503,420,000
04/07/2007 196,000 2.00 ▲ 1.03 197,000 197,000 196,000 20,040 3,927,840,000
03/07/2007 194,000 -1.00 ▼ -0.51 190,000 194,000 190,000 35,920 6,968,480,000
02/07/2007 195,000 0.00 ■■ 0.00 197,000 197,000 195,000 28,010 5,461,950,000
29/06/2007 195,000 2.00 ▲ 1.04 195,000 195,000 195,000 34,760 6,778,200,000
28/06/2007 193,000 1.00 ▲ 0.52 191,000 193,000 191,000 23,020 4,442,860,000
27/06/2007 192,000 -4.00 ▼ -2.04 196,000 196,000 192,000 13,970 2,682,240,000
26/06/2007 196,000 6.00 ▲ 3.16 190,000 196,000 190,000 31,020 6,079,920,000
25/06/2007 190,000 -3.00 ▼ -1.55 191,000 191,000 190,000 17,330 3,292,700,000
22/06/2007 193,000 0.00 ■■ 0.00 193,000 193,000 193,000 29,790 5,749,470,000
21/06/2007 193,000 -6.00 ▼ -3.02 192,000 193,000 192,000 26,250 5,066,250,000
20/06/2007 199,000 3.00 ▲ 1.53 200,000 200,000 199,000 16,400 3,263,600,000
19/06/2007 196,000 9.00 ▲ 4.81 196,000 196,000 196,000 29,650 5,811,400,000
18/06/2007 187,000 -9.00 ▼ -4.59 187,000 187,000 187,000 78,370 14,655,190,000
15/06/2007 196,000 -4.00 ▼ -2.00 198,000 198,000 196,000 20,750 4,067,000,000
14/06/2007 200,000 0.00 ■■ 0.00 200,000 200,000 200,000 24,090 4,818,000,000
13/06/2007 200,000 -8.00 ▼ -3.85 200,000 200,000 200,000 38,670 7,734,000,000
12/06/2007 208,000 -2.00 ▼ -0.95 210,000 210,000 203,000 20,340 4,230,720,000
11/06/2007 210,000 2.00 ▲ 0.96 200,000 210,000 200,000 2,700 567,000,000
08/06/2007 208,000 3.00 ▲ 1.46 213,000 213,000 208,000 9,270 1,928,160,000
07/06/2007 205,000 0.00 ■■ 0.00 205,000 205,000 205,000 14,650 3,003,250,000
06/06/2007 205,000 -5.00 ▼ -2.38 210,000 210,000 205,000 18,940 3,882,700,000
05/06/2007 210,000 0.00 ■■ 0.00 210,000 210,000 210,000 3,580 751,800,000
04/06/2007 210,000 -2.00 ▼ -0.94 0 222,000 210,000 2,500 525,000,000
01/06/2007 212,000 1.00 ▲ 0.47 215,000 215,000 212,000 4,660 987,920,000
31/05/2007 211,000 1.00 ▲ 0.48 215,000 215,000 210,000 7,300 1,540,300,000
30/05/2007 210,000 -5.00 ▼ -2.33 221,000 221,000 210,000 10,260 2,154,600,000
29/05/2007 215,000 0.00 ■■ 0.00 215,000 215,000 215,000 3,220 692,300,000
28/05/2007 215,000 -5.00 ▼ -2.27 225,000 225,000 215,000 4,130 887,950,000
25/05/2007 220,000 0.00 ■■ 0.00 220,000 220,000 215,000 9,250 2,035,000,000
24/05/2007 220,000 0.00 ■■ 0.00 220,000 220,000 218,000 27,360 6,019,200,000
23/05/2007 220,000 -5.00 ▼ -2.22 225,000 225,000 220,000 7,850 1,727,000,000
22/05/2007 225,000 10.00 ▲ 4.65 221,000 225,000 221,000 65,090 14,645,250,000
21/05/2007 215,000 10.00 ▲ 4.88 215,000 215,000 215,000 9,920 2,132,800,000
18/05/2007 205,000 -5.00 ▼ -2.38 208,000 208,000 205,000 29,630 6,074,150,000
17/05/2007 210,000 -8.00 ▼ -3.67 210,000 210,000 210,000 12,550 2,635,500,000
16/05/2007 218,000 0.00 ■■ 0.00 225,000 225,000 218,000 48,350 10,540,300,000
15/05/2007 218,000 7.00 ▲ 3.32 221,000 221,000 218,000 82,110 17,899,980,000
14/05/2007 211,000 10.00 ▲ 4.98 201,000 211,000 200,000 58,030 12,244,330,000
11/05/2007 201,000 0.00 ■■ 0.00 195,000 201,000 195,000 28,880 5,804,880,000
10/05/2007 201,000 0.00 ■■ 0.00 201,000 201,000 201,000 21,170 4,255,170,000
09/05/2007 201,000 9.00 ▲ 4.69 200,000 201,000 200,000 83,640 16,811,640,000
08/05/2007 192,000 9.00 ▲ 4.92 185,000 192,000 185,000 29,550 5,673,600,000
07/05/2007 183,000 4.00 ▲ 2.23 180,000 185,000 180,000 40,040 7,327,320,000
04/05/2007 179,000 8.00 ▲ 4.68 163,000 179,000 163,000 46,280 8,284,120,000
03/05/2007 171,000 8.00 ▲ 4.91 162,000 171,000 162,000 33,380 5,707,980,000
02/05/2007 163,000 -4.00 ▼ -2.40 175,000 175,000 163,000 33,140 5,401,820,000
25/04/2007 167,000 -8.00 ▼ -4.57 167,000 167,000 167,000 50,290 8,398,430,000
24/04/2007 175,000 -9.00 ▼ -4.89 175,000 175,000 175,000 15,930 2,787,750,000
23/04/2007 184,000 -4.00 ▼ -2.13 184,000 184,000 184,000 23,320 4,290,880,000
20/04/2007 188,000 0.00 ■■ 0.00 180,000 188,000 180,000 15,370 2,889,560,000
19/04/2007 188,000 -8.00 ▼ -4.08 205,000 205,000 188,000 4,590 862,920,000
18/04/2007 196,000 9.00 ▲ 4.81 187,000 196,000 187,000 4,860 952,560,000
17/04/2007 187,000 -9.00 ▼ -4.59 187,000 187,000 187,000 24,920 4,660,040,000
16/04/2007 196,000 -8.00 ▼ -3.92 202,000 202,000 196,000 4,190 821,240,000
13/04/2007 204,000 -2.00 ▼ -0.97 196,000 204,000 196,000 17,300 3,529,200,000
12/04/2007 206,000 1.00 ▲ 0.49 205,000 206,000 205,000 37,960 7,819,760,000
11/04/2007 205,000 0.00 ■■ 0.00 205,000 205,000 205,000 5,500 1,127,500,000
10/04/2007 205,000 7.00 ▲ 3.54 205,000 205,000 205,000 25,340 5,194,700,000
09/04/2007 198,000 0.00 ■■ 0.00 197,000 198,000 197,000 10,210 2,021,580,000
06/04/2007 198,000 -9.00 ▼ -4.35 207,000 207,000 198,000 1,170 231,660,000
05/04/2007 207,000 6.00 ▲ 2.99 205,000 207,000 205,000 28,500 5,899,500,000
04/04/2007 201,000 1.00 ▲ 0.50 194,000 201,000 194,000 21,130 4,247,130,000
03/04/2007 200,000 -10.00 ▼ -4.76 200,000 200,000 200,000 12,350 2,470,000,000
02/04/2007 210,000 -10.00 ▼ -4.55 220,000 220,000 210,000 9,070 1,904,700,000
30/03/2007 220,000 0.00 ■■ 0.00 225,000 231,000 220,000 65,980 14,515,600,000
29/03/2007 220,000 10.00 ▲ 4.76 210,000 220,000 210,000 60,300 13,266,000,000
28/03/2007 210,000 -10.00 ▼ -4.55 210,000 210,000 210,000 21,360 4,485,600,000
27/03/2007 220,000 0.00 ■■ 0.00 220,000 220,000 220,000 49,170 10,817,400,000
26/03/2007 220,000 2.00 ▲ 0.92 218,000 220,000 213,000 49,890 10,975,800,000
23/03/2007 218,000 3.00 ▲ 1.40 215,000 218,000 215,000 27,750 6,049,500,000
22/03/2007 215,000 0.00 ■■ 0.00 215,000 215,000 215,000 41,660 8,956,900,000
21/03/2007 215,000 3.00 ▲ 1.42 215,000 222,000 215,000 18,330 3,940,950,000
20/03/2007 212,000 0.00 ■■ 0.00 222,000 222,000 212,000 34,680 7,352,160,000
19/03/2007 212,000 -10.00 ▼ -4.50 212,000 212,000 212,000 74,240 15,738,880,000
16/03/2007 222,000 10.00 ▲ 4.72 202,000 222,000 202,000 70,660 15,686,520,000
15/03/2007 212,000 -11.00 ▼ -4.93 212,000 212,000 212,000 10,570 2,240,840,000
14/03/2007 223,000 -11.00 ▼ -4.70 223,000 228,000 223,000 16,360 3,648,280,000
13/03/2007 234,000 -11.00 ▼ -4.49 234,000 245,000 234,000 6,380 1,492,920,000
12/03/2007 245,000 3.00 ▲ 1.24 245,000 245,000 245,000 12,220 2,993,900,000
09/03/2007 242,000 11.00 ▲ 4.76 240,000 242,000 240,000 27,680 6,698,560,000
08/03/2007 231,000 -2.00 ▼ -0.86 240,000 240,000 231,000 26,960 6,227,760,000
07/03/2007 233,000 -12.00 ▼ -4.90 233,000 240,000 233,000 27,070 6,307,310,000
06/03/2007 245,000 0.00 ■■ 0.00 245,000 248,000 245,000 71,280 17,463,600,000
05/03/2007 245,000 -5.00 ▼ -2.00 245,000 250,000 245,000 42,230 10,346,350,000
02/03/2007 250,000 10.00 ▲ 4.17 245,000 252,000 245,000 47,330 11,832,500,000
01/03/2007 240,000 2.00 ▲ 0.84 240,000 240,000 238,000 34,480 8,275,200,000
28/02/2007 238,000 -12.00 ▼ -4.80 238,000 238,000 238,000 152,230 36,230,740,000
27/02/2007 250,000 -10.00 ▼ -3.85 250,000 273,000 250,000 67,420 16,855,000,000
26/02/2007 260,000 12.00 ▲ 4.84 260,000 260,000 260,000 89,580 23,290,800,000
15/02/2007 248,000 -1.00 ▼ -0.40 248,000 248,000 237,000 29,050 7,204,400,000
14/02/2007 249,000 2.00 ▲ 0.81 249,000 249,000 249,000 36,660 9,128,340,000
13/02/2007 249,000 11.00 ▲ 4.62 249,000 249,000 249,000 47,720 11,882,280,000
12/02/2007 238,000 11.00 ▲ 4.85 225,000 238,000 225,000 99,890 23,773,820,000
09/02/2007 227,000 -11.00 ▼ -4.62 227,000 227,000 227,000 67,020 15,213,540,000
08/02/2007 238,000 -12.00 ▼ -4.80 238,000 240,000 238,000 51,800 12,328,400,000
07/02/2007 250,000 0.00 ■■ 0.00 250,000 255,000 242,000 50,210 12,552,500,000
06/02/2007 250,000 1.00 ▲ 0.40 250,000 250,000 247,000 69,460 17,365,000,000
05/02/2007 249,000 -11.00 ▼ -4.23 249,000 250,000 249,000 93,340 23,241,660,000
02/02/2007 260,000 10.00 ▲ 4.00 260,000 260,000 260,000 65,470 17,022,200,000
01/02/2007 250,000 -1.00 ▼ -0.40 251,000 262,000 250,000 310,340 77,585,000,000
31/01/2007 251,000 11.00 ▲ 4.58 252,000 252,000 251,000 298,630 74,956,130,000
30/01/2007 240,000 11.00 ▲ 4.80 240,000 240,000 240,000 141,130 33,871,200,000
29/01/2007 229,000 10.00 ▲ 4.57 229,000 229,000 229,000 40,390 9,249,310,000
26/01/2007 219,000 -11.00 ▼ -4.78 219,000 219,000 219,000 105,850 23,181,150,000
25/01/2007 230,000 4.00 ▲ 1.77 215,000 230,000 215,000 46,170 10,619,100,000
24/01/2007 226,000 -11.00 ▼ -4.64 248,000 248,000 226,000 35,210 7,957,460,000
23/01/2007 237,000 11.00 ▲ 4.87 237,000 237,000 237,000 109,810 26,024,970,000
22/01/2007 226,000 0.00 ■■ 0.00 237,000 237,000 226,000 104,660 23,653,160,000
19/01/2007 226,000 10.00 ▲ 4.63 226,000 226,000 226,000 72,130 16,301,380,000
18/01/2007 216,000 7.00 ▲ 3.35 199,000 216,000 199,000 291,870 63,043,920,000
17/01/2007 209,000 -11.00 ▼ -5.00 220,000 220,000 209,000 36,560 7,641,040,000
16/01/2007 220,000 10.00 ▲ 4.76 220,000 220,000 220,000 184,780 40,651,600,000
15/01/2007 210,000 10.00 ▲ 5.00 210,000 210,000 210,000 89,690 18,834,900,000
12/01/2007 200,000 9.00 ▲ 4.71 200,000 200,000 200,000 40,590 8,118,000,000
11/01/2007 191,000 9.00 ▲ 4.95 190,000 191,000 190,000 70,210 13,410,110,000
10/01/2007 182,000 8.00 ▲ 4.60 182,000 182,000 182,000 54,130 9,851,660,000
09/01/2007 174,000 8.00 ▲ 4.82 174,000 174,000 174,000 137,900 23,994,600,000
08/01/2007 166,000 7.00 ▲ 4.40 166,000 166,000 160,000 148,870 24,712,420,000
05/01/2007 159,000 3.00 ▲ 1.92 163,000 163,000 159,000 220,860 35,116,740,000
04/01/2007 156,000 7.00 ▲ 4.70 156,000 156,000 156,000 88,460 13,799,760,000
03/01/2007 149,000 5.00 ▲ 3.47 149,000 149,000 147,000 38,060 5,670,940,000
02/01/2007 144,000 -2.00 ▼ -1.37 144,000 144,000 142,000 23,910 3,443,040,000
29/12/2006 146,000 -4.00 ▼ -2.67 150,000 150,000 146,000 15,610 2,279,060,000
28/12/2006 150,000 -4.00 ▼ -2.60 153,000 153,000 150,000 51,200 7,680,000,000
27/12/2006 154,000 3.00 ▲ 1.99 0 155,000 152,000 56,650 8,724,100,000
26/12/2006 151,000 7.00 ▲ 4.86 151,000 151,000 137,000 92,900 14,027,900,000
25/12/2006 144,000 -7.00 ▼ -4.64 144,000 144,000 144,000 65,550 9,439,200,000
22/12/2006 151,000 -7.00 ▼ -4.43 151,000 151,000 151,000 9,550 1,442,050,000
21/12/2006 158,000 0.00 ■■ 0.00 158,000 158,000 152,000 147,010 23,227,580,000
20/12/2006 158,000 7.00 ▲ 4.64 151,000 158,000 156,000 110,010 17,381,580,000
19/12/2006 151,000 7.00 ▲ 4.86 144,000 151,000 147,000 109,750 16,572,250,000
18/12/2006 144,000 0.00 ■■ 0.00 144,000 144,000 141,000 128,790 18,545,760,000
15/12/2006 144,000 6.00 ▲ 4.35 144,000 144,000 144,000 105,910 15,251,040,000
14/12/2006 138,000 6.00 ▲ 4.55 138,000 138,000 138,000 128,780 17,771,640,000
13/12/2006 132,000 6.00 ▲ 4.76 130,000 132,000 130,000 110,580 14,596,560,000
12/12/2006 126,000 -4.00 ▼ -3.08 136,000 136,000 126,000 151,940 19,144,440,000
11/12/2006 130,000 6.00 ▲ 4.84 130,000 130,000 130,000 145,220 18,878,600,000
08/12/2006 124,000 5.00 ▲ 4.20 124,000 124,000 124,000 58,440 7,246,560,000
07/12/2006 119,000 5.00 ▲ 4.39 119,000 119,000 119,000 93,410 11,115,790,000
06/12/2006 114,000 5.00 ▲ 4.59 110,000 114,000 110,000 102,900 11,730,600,000
05/12/2006 109,000 -2.00 ▼ -1.80 111,000 111,000 109,000 69,780 7,606,020,000
04/12/2006 111,000 1.00 ▲ 0.91 111,000 113,000 111,000 64,970 7,211,670,000
01/12/2006 110,000 -1.00 ▼ -0.90 112,000 112,000 110,000 111,970 12,316,700,000
30/11/2006 111,000 5.00 ▲ 4.72 106,000 111,000 106,000 120,200 13,342,200,000
29/11/2006 106,000 -5.00 ▼ -4.50 106,000 106,000 106,000 135,160 14,326,960,000
28/11/2006 111,000 -3.00 ▼ -2.63 109,000 115,000 109,000 231,350 25,679,850,000
27/11/2006 114,000 -6.00 ▼ -5.00 115,000 115,000 114,000 50,510 5,758,140,000
24/11/2006 120,000 5.00 ▲ 4.35 120,000 120,000 120,000 154,600 18,552,000,000
23/11/2006 115,000 5.00 ▲ 4.55 115,000 115,000 115,000 89,280 10,267,200,000
22/11/2006 110,000 5.00 ▲ 4.76 110,000 110,000 110,000 55,540 6,109,400,000
21/11/2006 105,000 5.00 ▲ 5.00 105,000 105,000 105,000 70,190 7,369,950,000
20/11/2006 100,000 4.00 ▲ 4.17 99,000 100,000 99,000 223,620 22,362,000,000
17/11/2006 96,000 2.00 ▲ 2.13 94,500 96,000 94,500 98,300 9,436,800,000
16/11/2006 94,000 0.50 ▲ 0.53 93,000 94,000 93,000 74,340 6,987,960,000
15/11/2006 93,500 -3.00 ▼ -3.11 97,500 97,500 93,500 116,030 10,848,805,000
14/11/2006 96,500 3.50 ▲ 3.76 94,500 97,000 94,500 131,640 12,703,260,000
13/11/2006 93,000 4.00 ▲ 4.49 91,000 93,000 91,000 88,440 8,224,920,000
10/11/2006 89,000 -2.00 ▼ -2.20 92,500 92,500 89,000 74,770 6,654,530,000
09/11/2006 91,000 4.00 ▲ 4.60 89,500 91,000 89,500 99,280 9,034,480,000
08/11/2006 87,000 3.50 ▲ 4.19 85,000 87,000 85,000 128,490 11,178,630,000
07/11/2006 83,500 1.50 ▲ 1.83 82,500 83,500 82,500 95,870 8,005,145,000
06/11/2006 82,000 1.50 ▲ 1.86 81,000 82,000 81,000 106,500 8,733,000,000
03/11/2006 80,500 0.50 ▲ 0.62 80,000 80,500 80,000 26,380 2,123,590,000
02/11/2006 80,000 -1.00 ▼ -1.23 81,000 81,000 80,000 44,100 3,528,000,000
01/11/2006 81,000 0.00 ■■ 0.00 81,000 81,500 81,000 40,730 3,299,130,000
31/10/2006 81,000 0.00 ■■ 0.00 80,000 81,000 80,000 40,270 3,261,870,000
30/10/2006 81,000 0.00 ■■ 0.00 82,000 82,000 81,000 93,240 7,552,440,000
27/10/2006 81,000 0.00 ■■ 0.00 81,000 81,500 81,000 50,190 4,065,390,000
26/10/2006 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 35,750 2,895,750,000
25/10/2006 81,000 0.00 ■■ 0.00 81,000 81,000 80,000 26,710 2,163,510,000
24/10/2006 81,000 -0.50 ▼ -0.61 81,500 81,500 81,000 35,490 2,874,690,000
23/10/2006 81,500 0.00 ■■ 0.00 81,500 81,500 81,500 20,710 1,687,865,000
20/10/2006 81,500 0.50 ▲ 0.62 81,500 82,000 81,500 49,830 4,061,145,000
19/10/2006 81,000 1.00 ▲ 1.25 80,000 81,000 80,000 63,010 5,103,810,000
18/10/2006 80,000 0.50 ▲ 0.63 79,000 80,000 79,000 76,160 6,092,800,000
17/10/2006 79,500 -1.00 ▼ -1.24 80,000 80,000 79,500 80,680 6,414,060,000
16/10/2006 80,500 0.00 ■■ 0.00 80,500 80,500 80,000 38,800 3,123,400,000
13/10/2006 80,500 0.50 ▲ 0.62 80,000 80,500 80,000 52,480 4,224,640,000
12/10/2006 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 32,500 2,600,000,000
11/10/2006 80,000 1.00 ▲ 1.27 79,500 80,000 79,500 19,820 1,585,600,000
10/10/2006 79,000 -1.00 ▼ -1.25 80,000 80,000 79,000 67,510 5,333,290,000
09/10/2006 80,000 0.50 ▲ 0.63 80,000 80,500 80,000 40,810 3,264,800,000
06/10/2006 79,500 0.50 ▲ 0.63 80,000 80,000 79,500 33,430 2,657,685,000
05/10/2006 79,000 -2.50 ▼ -3.07 81,500 81,500 79,000 67,240 5,311,960,000
04/10/2006 81,500 0.50 ▲ 0.62 81,000 81,500 81,000 64,840 5,284,460,000
03/10/2006 81,000 1.00 ▲ 1.25 81,000 81,000 80,500 46,670 3,780,270,000
02/10/2006 80,000 1.00 ▲ 1.27 79,000 80,000 79,000 50,050 4,004,000,000
29/09/2006 79,000 0.00 ■■ 0.00 79,500 79,500 79,000 50,890 4,020,310,000
28/09/2006 79,000 0.50 ▲ 0.64 78,500 79,000 78,500 70,630 5,579,770,000
27/09/2006 78,500 1.50 ▲ 1.95 78,000 78,500 78,000 87,090 6,836,565,000
26/09/2006 77,000 1.00 ▲ 1.32 76,000 77,000 76,000 59,310 4,566,870,000
25/09/2006 76,000 -0.50 ▼ -0.65 77,000 77,000 76,000 40,170 3,052,920,000
22/09/2006 76,500 0.00 ■■ 0.00 77,000 77,000 76,500 25,800 1,973,700,000
21/09/2006 76,500 -0.50 ▼ -0.65 77,000 77,000 76,500 45,460 3,477,690,000
20/09/2006 77,000 1.00 ▲ 1.32 76,500 77,000 76,500 78,250 6,025,250,000
19/09/2006 76,000 0.00 ■■ 0.00 76,000 76,000 75,500 140,910 10,709,160,000
18/09/2006 76,000 0.50 ▲ 0.66 76,000 76,000 76,000 69,320 5,268,320,000
15/09/2006 75,500 3.10 ▲ 4.28 76,000 76,000 75,500 225,440 17,020,720,000
14/09/2006 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 106,750 8,646,750,000
13/09/2006 81,000 1.50 ▲ 1.89 79,000 81,500 79,000 60,580 4,906,980,000
12/09/2006 79,500 -1.00 ▼ -1.24 80,000 80,000 79,500 73,950 5,879,025,000
11/09/2006 80,500 1.50 ▲ 1.90 81,500 81,500 80,500 155,440 12,512,920,000
08/09/2006 79,000 0.50 ▲ 0.64 79,000 79,000 79,000 100,800 7,963,200,000
07/09/2006 78,500 -1.00 ▼ -1.26 79,000 79,000 78,500 223,950 17,580,075,000
06/09/2006 79,500 0.00 ■■ 0.00 79,500 80,000 79,500 165,790 13,180,305,000
05/09/2006 79,500 2.00 ▲ 2.58 78,500 79,500 78,500 113,610 9,031,995,000
01/09/2006 77,500 2.00 ▲ 2.65 77,000 77,500 77,000 68,520 5,310,300,000
31/08/2006 75,500 -0.50 ▼ -0.66 75,500 75,500 74,000 92,930 7,016,215,000
30/08/2006 76,000 0.50 ▲ 0.66 77,000 77,000 76,000 92,820 7,054,320,000
29/08/2006 75,500 1.50 ▲ 2.03 74,000 75,500 74,000 109,570 8,272,535,000
28/08/2006 74,000 1.50 ▲ 2.07 72,500 74,000 72,500 100,940 7,469,560,000
25/08/2006 72,500 0.00 ■■ 0.00 72,000 72,500 72,000 101,840 7,383,400,000
24/08/2006 72,500 3.00 ▲ 4.32 72,500 72,500 71,500 221,220 16,038,450,000
23/08/2006 69,500 1.00 ▲ 1.46 68,500 69,500 68,500 162,610 11,301,395,000
22/08/2006 68,500 -0.50 ▼ -0.72 68,500 68,500 68,500 248,350 17,011,975,000
21/08/2006 69,000 0.50 ▲ 0.73 68,000 69,000 68,000 111,380 7,685,220,000
18/08/2006 68,500 -0.50 ▼ -0.72 69,000 69,000 68,500 100,360 6,874,660,000
17/08/2006 69,000 0.50 ▲ 0.73 69,000 69,000 68,500 155,380 10,721,220,000
16/08/2006 68,500 1.50 ▲ 2.24 68,000 68,500 68,000 159,490 10,925,065,000
15/08/2006 67,000 -0.50 ▼ -0.74 67,500 67,500 65,000 86,840 5,818,280,000
14/08/2006 67,500 3.00 ▲ 4.65 67,000 67,500 67,000 109,620 7,399,350,000
11/08/2006 64,500 1.50 ▲ 2.38 64,000 64,500 64,000 107,520 6,935,040,000
10/08/2006 63,000 0.50 ▲ 0.80 62,000 63,000 62,000 72,900 4,592,700,000
09/08/2006 62,500 0.00 ■■ 0.00 63,000 63,000 62,500 75,630 4,726,875,000
08/08/2006 62,500 1.50 ▲ 2.46 62,000 63,000 62,000 33,250 2,078,125,000
07/08/2006 61,000 -2.00 ▼ -3.17 63,000 63,000 61,000 69,930 4,265,730,000
04/08/2006 63,000 1.50 ▲ 2.44 64,000 64,000 63,000 164,950 10,391,850,000
03/08/2006 61,500 2.50 ▲ 4.24 60,000 61,500 60,000 141,160 8,681,340,000
02/08/2006 59,000 2.50 ▲ 4.42 56,000 59,000 56,000 133,050 7,849,950,000
01/08/2006 56,500 -2.00 ▼ -3.42 58,000 58,000 56,500 35,760 2,020,440,000
31/07/2006 58,500 -2.50 ▼ -4.10 61,000 61,000 58,500 48,330 2,827,305,000
28/07/2006 61,000 1.50 ▲ 2.52 62,000 62,000 61,000 75,180 4,585,980,000
27/07/2006 59,500 2.50 ▲ 4.39 59,000 59,500 59,000 65,820 3,916,290,000
26/07/2006 57,000 0.00 ■■ 0.00 56,000 57,000 56,000 106,560 6,073,920,000
25/07/2006 57,000 -2.00 ▼ -3.39 57,500 57,500 57,000 113,460 6,467,220,000
24/07/2006 59,000 -2.00 ▼ -3.28 60,000 60,000 59,000 15,150 893,850,000
21/07/2006 61,000 -2.00 ▼ -3.17 63,000 63,000 61,000 14,550 887,550,000
20/07/2006 63,000 3.00 ▲ 5.00 59,000 63,000 59,000 59,600 3,754,800,000
19/07/2006 60,000 -2.00 ▼ -3.23 61,500 61,500 60,000 19,760 1,185,600,000
18/07/2006 62,000 -1.00 ▼ -1.59 62,000 62,000 62,000 51,920 3,219,040,000
17/07/2006 63,000 -3.00 ▼ -4.55 64,500 64,500 63,000 30,970 1,951,110,000
14/07/2006 66,000 -1.50 ▼ -2.22 67,000 67,000 66,000 18,100 1,194,600,000
13/07/2006 67,500 -0.50 ▼ -0.74 68,000 68,000 67,500 27,770 1,874,475,000
12/07/2006 68,000 1.00 ▲ 1.49 69,500 69,500 68,000 151,690 10,314,920,000
11/07/2006 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 88,400 5,922,800,000
01/01/1970 120,000 0.00 ■■ 0.00 120,000 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